1617148800000|2021-03-31 00:00:00|156.22|153.62|155.51|152.91|156.22|153.62|155.04|152.44|0
1617149100000|2021-03-31 00:05:00|155.39|152.79|155.16|152.56|155.75|153.15|154.98|152.38|0
1617149400000|2021-03-31 00:10:00|155.27|152.67|155.39|152.79|155.63|153.03|155.27|152.67|0
1617149700000|2021-03-31 00:15:00|155.27|152.67|154.8|152.2|155.27|152.67|154.45|151.85|0
1617150000000|2021-03-31 00:20:00|154.92|152.32|155.86|153.26|155.86|153.26|154.68|152.08|0
1617150300000|2021-03-31 00:25:00|155.62|153.02|156.8|154.2|156.92|154.32|155.39|152.79|0
1617150600000|2021-03-31 00:30:00|157.04|154.44|157.63|155.03|157.75|155.15|157.04|154.44|0
1617150900000|2021-03-31 00:35:00|157.75|155.15|157.86|155.26|157.86|155.26|157.27|154.67|0
1617151200000|2021-03-31 00:40:00|157.98|155.38|157.74|155.14|157.98|155.38|157.39|154.79|0
1617151500000|2021-03-31 00:45:00|157.62|155.02|157.74|155.14|157.74|155.14|157.27|154.67|0
1617151800000|2021-03-31 00:50:00|157.68|155.08|157.56|154.96|157.86|155.26|157.5|154.9|0
1617152100000|2021-03-31 00:55:00|157.62|155.02|157.5|154.9|157.74|155.14|157.26|154.66|0
1617152400000|2021-03-31 01:00:00|157.74|155.14|157.02|154.42|157.97|155.37|157.02|154.42|0
1617152700000|2021-03-31 01:05:00|157.08|154.48|157.61|155.01|157.73|155.13|157.02|154.42|0
1617153000000|2021-03-31 01:10:00|157.73|155.13|157.73|155.13|157.97|155.37|157.38|154.78|0
1617153300000|2021-03-31 01:15:00|157.85|155.25|158.8|156.2|159.16|156.56|157.85|155.25|0
1617153600000|2021-03-31 01:20:00|158.92|156.32|158.8|156.2|159.16|156.56|158.68|156.08|0
1617153900000|2021-03-31 01:25:00|158.68|156.08|158.32|155.72|158.8|156.2|158.32|155.72|0
1617154200000|2021-03-31 01:30:00|158.08|155.48|158.2|155.6|158.32|155.72|157.49|154.89|0
1617154500000|2021-03-31 01:35:00|158.08|155.48|157.72|155.12|158.32|155.72|157.6|155|0
1617154800000|2021-03-31 01:40:00|157.48|154.88|156.65|154.05|157.48|154.88|156.54|153.94|0
1617155100000|2021-03-31 01:45:00|156.42|153.82|156.89|154.29|156.89|154.29|156.42|153.82|0
1617155400000|2021-03-31 01:50:00|156.65|154.05|157.3|154.7|157.3|154.7|156.53|153.93|0
1617155700000|2021-03-31 01:55:00|157.24|154.64|156.77|154.17|157.24|154.64|156.77|154.17|0
1617156000000|2021-03-31 02:00:00|156.88|154.28|156.65|154.05|156.94|154.34|156.41|153.81|0
1617156300000|2021-03-31 02:05:00|156.53|153.93|156.41|153.81|156.58|153.98|156.17|153.57|0
1617156600000|2021-03-31 02:10:00|156.53|153.93|156.17|153.57|156.53|153.93|155.94|153.34|0
1617156900000|2021-03-31 02:15:00|156.23|153.63|156.05|153.45|156.41|153.81|155.93|153.33|0
1617157200000|2021-03-31 02:20:00|155.93|153.33|155.46|152.86|156.17|153.57|155.23|152.63|0
1617157500000|2021-03-31 02:25:00|155.34|152.74|154.99|152.39|155.34|152.74|154.64|152.04|0
1617157800000|2021-03-31 02:30:00|154.93|152.33|154.87|152.27|155.1|152.5|154.75|152.15|0
1617158100000|2021-03-31 02:35:00|154.75|152.15|154.4|151.8|154.75|152.15|154.05|151.45|0
1617158400000|2021-03-31 02:40:00|154.51|151.91|154.87|152.27|154.98|152.38|154.51|151.91|0
1617158700000|2021-03-31 02:45:00|154.75|152.15|154.63|152.03|154.86|152.26|154.45|151.85|0
1617159000000|2021-03-31 02:50:00|154.51|151.91|154.51|151.91|154.51|151.91|153.69|151.09|0
1617159300000|2021-03-31 02:55:00|154.39|151.79|154.74|152.14|155.21|152.61|154.39|151.79|0
1617159600000|2021-03-31 03:00:00|154.51|151.91|155.33|152.73|155.33|152.73|154.39|151.79|0
1617159900000|2021-03-31 03:05:00|155.45|152.85|155.09|152.49|155.45|152.85|154.62|152.02|0
1617160200000|2021-03-31 03:10:00|155.33|152.73|155.21|152.61|155.56|152.96|154.86|152.26|0
1617160500000|2021-03-31 03:15:00|155.32|152.72|155.44|152.84|155.44|152.84|154.97|152.37|0
1617160800000|2021-03-31 03:20:00|155.56|152.96|155.44|152.84|155.56|152.96|155.32|152.72|0
1617161100000|2021-03-31 03:25:00|155.56|152.96|156.26|153.66|156.38|153.78|155.56|152.96|0
1617161400000|2021-03-31 03:30:00|156.14|153.54|156.02|153.42|156.26|153.66|156.02|153.42|0
1617161700000|2021-03-31 03:35:00|156.14|153.54|155.55|152.95|156.14|153.54|155.43|152.83|0
1617162000000|2021-03-31 03:40:00|155.67|153.07|155.67|153.07|155.9|153.3|155.55|152.95|0
1617162300000|2021-03-31 03:45:00|155.55|152.95|155.31|152.71|155.78|153.18|155.31|152.71|0
1617162600000|2021-03-31 03:50:00|155.19|152.59|154.96|152.36|155.31|152.71|154.72|152.12|0
1617162900000|2021-03-31 03:55:00|154.84|152.24|155.31|152.71|155.43|152.83|154.84|152.24|0
1617163200000|2021-03-31 04:00:00|155.19|152.59|155.07|152.47|155.19|152.59|154.95|152.35|0
1617163500000|2021-03-31 04:05:00|155.19|152.59|155.66|153.06|155.77|153.17|155.19|152.59|0
1617163800000|2021-03-31 04:10:00|155.77|153.17|155.65|153.05|155.89|153.29|155.54|152.94|0
1617164100000|2021-03-31 04:15:00|155.54|152.94|155.54|152.94|155.65|153.05|155.54|152.94|0
1617164400000|2021-03-31 04:20:00|155.42|152.82|155.42|152.82|155.65|153.05|155.3|152.7|0
1617164700000|2021-03-31 04:25:00|155.3|152.7|155.3|152.7|155.53|152.93|155.3|152.7|0
1617165000000|2021-03-31 04:30:00|155.18|152.58|154.82|152.22|155.18|152.58|154.71|152.11|0
1617165300000|2021-03-31 04:35:00|154.94|152.34|155.29|152.69|155.53|152.93|154.94|152.34|0
1617165600000|2021-03-31 04:40:00|155.35|152.75|155.06|152.46|155.41|152.81|155.06|152.46|0
1617165900000|2021-03-31 04:45:00|155.17|152.57|154.58|151.98|155.29|152.69|154.47|151.87|0
1617166200000|2021-03-31 04:50:00|154.47|151.87|153.76|151.16|154.47|151.87|153.65|151.05|0
1617166500000|2021-03-31 04:55:00|153.65|151.05|154.35|151.75|154.35|151.75|153.65|151.05|0
1617166800000|2021-03-31 05:00:00|154.17|151.57|153.06|150.46|154.35|151.75|152.94|150.34|0
1617167100000|2021-03-31 05:05:00|152.83|150.23|152.82|150.22|153.18|150.58|152.59|149.99|0
1617167400000|2021-03-31 05:10:00|152.94|150.34|152.94|150.34|153.35|150.75|152.59|149.99|0
1617167700000|2021-03-31 05:15:00|153.06|150.46|152.94|150.34|153.29|150.69|152.82|150.22|0
1617168000000|2021-03-31 05:20:00|153.17|150.57|153.29|150.69|153.52|150.92|153.05|150.45|0
1617168300000|2021-03-31 05:25:00|153.4|150.8|153.05|150.45|153.4|150.8|152.82|150.22|0
1617168600000|2021-03-31 05:30:00|152.93|150.33|153.75|151.15|153.87|151.27|152.7|150.1|0
1617168900000|2021-03-31 05:35:00|153.63|151.03|154.57|151.97|154.8|152.2|153.63|151.03|0
1617169200000|2021-03-31 05:40:00|154.68|152.08|154.21|151.61|154.74|152.14|154.1|151.5|0
1617169500000|2021-03-31 05:45:00|154.1|151.5|154.45|151.85|154.56|151.96|154.09|151.49|0
1617169800000|2021-03-31 05:50:00|154.33|151.73|153.62|151.02|154.44|151.84|153.39|150.79|0
1617170100000|2021-03-31 05:55:00|153.74|151.14|153.51|150.91|153.86|151.26|153.27|150.67|0
1617170400000|2021-03-31 06:00:00|153.39|150.79|152.11|149.51|153.39|150.79|151.64|149.04|0
1617170700000|2021-03-31 06:05:00|152.22|149.62|152.45|149.85|152.69|150.09|151.99|149.39|0
1617171000000|2021-03-31 06:10:00|152.51|149.91|153.03|150.43|153.03|150.43|152.34|149.74|0
1617171300000|2021-03-31 06:15:00|152.97|150.37|153.38|150.78|153.5|150.9|152.8|150.2|0
1617171600000|2021-03-31 06:20:00|153.26|150.66|153.5|150.9|153.73|151.13|153.15|150.55|0
1617171900000|2021-03-31 06:25:00|153.55|150.95|153.26|150.66|153.61|151.01|152.8|150.2|0
1617172200000|2021-03-31 06:30:00|153.14|150.54|152.79|150.19|153.26|150.66|152.79|150.19|0
1617172500000|2021-03-31 06:35:00|152.91|150.31|152.91|150.31|153.02|150.42|152.44|149.84|0
1617172800000|2021-03-31 06:40:00|153.02|150.42|152.91|150.31|153.02|150.42|152.56|149.96|0
1617173100000|2021-03-31 06:45:00|152.85|150.25|152.9|150.3|153.02|150.42|152.56|149.96|0
1617173400000|2021-03-31 06:50:00|152.79|150.19|152.73|150.13|153.25|150.65|152.73|150.13|0
1617173700000|2021-03-31 06:55:00|152.79|150.19|153.72|151.12|153.95|151.35|152.67|150.07|0
1617174000000|2021-03-31 07:00:00|153.83|151.23|155.85|153.25|156.09|153.49|153.83|151.23|0
1617174300000|2021-03-31 07:05:00|155.65|153.45|156.36|154.16|156.36|154.16|155.18|152.98|0
1617174600000|2021-03-31 07:10:00|156.35|154.15|157.18|154.98|157.29|155.09|156.24|154.04|0
1617174900000|2021-03-31 07:15:00|157.41|155.21|157.06|154.86|157.41|155.21|156.59|154.39|0
1617175200000|2021-03-31 07:20:00|157.17|154.97|157.05|154.85|157.29|155.09|156.7|154.5|0
1617175500000|2021-03-31 07:25:00|156.88|154.68|156.94|154.74|157.05|154.85|156.7|154.5|0
1617175800000|2021-03-31 07:30:00|157.05|154.85|156.23|154.03|157.05|154.85|156.11|153.91|0
1617176100000|2021-03-31 07:35:00|156.35|154.15|155.99|153.79|156.35|154.15|155.64|153.44|0
1617176400000|2021-03-31 07:40:00|156.11|153.91|155.64|153.44|156.23|154.03|155.4|153.2|0
1617176700000|2021-03-31 07:45:00|155.52|153.32|155.05|152.85|155.64|153.44|155.05|152.85|0
1617177000000|2021-03-31 07:50:00|154.82|152.62|155.05|152.85|155.52|153.32|154.7|152.5|0
1617177300000|2021-03-31 07:55:00|154.93|152.73|155.52|153.32|155.75|153.55|154.93|152.73|0
1617177600000|2021-03-31 08:00:00|155.57|153.37|156.33|154.13|156.33|154.13|155.57|153.37|0
1617177900000|2021-03-31 08:05:00|156.45|154.25|155.63|153.43|156.45|154.25|155.57|153.37|0
1617178200000|2021-03-31 08:10:00|155.51|153.31|155.51|153.31|155.75|153.55|155.28|153.08|0
1617178500000|2021-03-31 08:15:00|155.39|153.19|155.63|153.43|155.74|153.54|155.28|153.08|0
1617178800000|2021-03-31 08:20:00|155.56|153.36|155.51|153.31|155.86|153.66|155.51|153.31|0
1617179100000|2021-03-31 08:25:00|155.62|153.42|154.57|152.37|155.74|153.54|154.45|152.25|0
1617179400000|2021-03-31 08:30:00|154.69|152.49|154.68|152.48|154.69|152.49|154.45|152.25|0
1617179700000|2021-03-31 08:35:00|154.57|152.37|155.27|153.07|155.27|153.07|154.22|152.02|0
1617180000000|2021-03-31 08:40:00|155.38|153.18|154.68|152.48|155.38|153.18|154.57|152.37|0
1617180300000|2021-03-31 08:45:00|154.56|152.36|154.8|152.6|155.03|152.83|154.21|152.01|0
1617180600000|2021-03-31 08:50:00|154.68|152.48|156.2|154|156.2|154|154.68|152.48|0
1617180900000|2021-03-31 08:55:00|156.32|154.12|156.43|154.23|156.67|154.47|156.08|153.88|0
1617181200000|2021-03-31 09:00:00|156.31|154.11|155.73|153.53|156.31|154.11|155.73|153.53|0
1617181500000|2021-03-31 09:05:00|155.84|153.64|155.61|153.41|156.31|154.11|155.61|153.41|0
1617181800000|2021-03-31 09:10:00|155.84|153.64|155.96|153.76|156.31|154.11|155.72|153.52|0
1617182100000|2021-03-31 09:15:00|156.07|153.87|155.95|153.75|156.19|153.99|155.84|153.64|0
1617182400000|2021-03-31 09:20:00|156.07|153.87|155.95|153.75|156.42|154.22|155.95|153.75|0
1617182700000|2021-03-31 09:25:00|155.84|153.64|156.07|153.87|156.07|153.87|155.6|153.4|0
1617183000000|2021-03-31 09:30:00|155.95|153.75|155.48|153.28|156.07|153.87|155.48|153.28|0
1617183300000|2021-03-31 09:35:00|155.6|153.4|156.18|153.98|156.3|154.1|155.6|153.4|0
1617183600000|2021-03-31 09:40:00|156.06|153.86|155.71|153.51|156.06|153.86|155.59|153.39|0
1617183900000|2021-03-31 09:45:00|155.83|153.63|156.65|154.45|156.88|154.68|155.65|153.45|0
1617184200000|2021-03-31 09:50:00|156.77|154.57|156.76|154.56|157.12|154.92|156.53|154.33|0
1617184500000|2021-03-31 09:55:00|156.65|154.45|156.41|154.21|156.76|154.56|156.29|154.09|0
1617184800000|2021-03-31 10:00:00|156.53|154.33|156.76|154.56|157|154.8|156.41|154.21|0
1617185100000|2021-03-31 10:05:00|156.64|154.44|156.52|154.32|156.64|154.44|156.17|153.97|0
1617185400000|2021-03-31 10:10:00|156.4|154.2|156.76|154.56|156.76|154.56|156.4|154.2|0
1617185700000|2021-03-31 10:15:00|156.64|154.44|156.4|154.2|156.76|154.56|156.28|154.08|0
1617186000000|2021-03-31 10:20:00|156.52|154.32|156.99|154.79|156.99|154.79|156.52|154.32|0
1617186300000|2021-03-31 10:25:00|156.93|154.73|156.75|154.55|157.34|155.14|156.69|154.49|0
1617186600000|2021-03-31 10:30:00|156.87|154.67|156.98|154.78|156.98|154.78|156.51|154.31|0
1617186900000|2021-03-31 10:35:00|157.1|154.9|157.57|155.37|157.57|155.37|156.98|154.78|0
1617187200000|2021-03-31 10:40:00|157.69|155.49|158.04|155.84|158.4|156.2|157.45|155.25|0
1617187500000|2021-03-31 10:45:00|158.16|155.96|158.04|155.84|158.16|155.96|157.8|155.6|0
1617187800000|2021-03-31 10:50:00|158.16|155.96|158.16|155.96|158.51|156.31|158.04|155.84|0
1617188100000|2021-03-31 10:55:00|158.21|156.01|157.92|155.72|158.27|156.07|157.92|155.72|0
1617188400000|2021-03-31 11:00:00|158.04|155.84|158.03|155.83|158.15|155.95|157.33|155.13|0
1617188700000|2021-03-31 11:05:00|158.09|155.89|158.03|155.83|158.39|156.19|158.03|155.83|0
1617189000000|2021-03-31 11:10:00|158.15|155.95|157.68|155.48|158.15|155.95|157.68|155.48|0
1617189300000|2021-03-31 11:15:00|157.56|155.36|158.03|155.83|158.27|156.07|157.56|155.36|0
1617189600000|2021-03-31 11:20:00|157.91|155.71|158.03|155.83|158.26|156.06|157.91|155.71|0
1617189900000|2021-03-31 11:25:00|158.14|155.94|157.67|155.47|158.14|155.94|157.55|155.35|0
1617190200000|2021-03-31 11:30:00|157.79|155.59|157.55|155.35|157.79|155.59|157.43|155.23|0
1617190500000|2021-03-31 11:35:00|157.67|155.47|159.57|157.37|159.68|157.48|157.67|155.47|0
1617190800000|2021-03-31 11:40:00|159.62|157.42|159.21|157.01|159.62|157.42|158.97|156.77|0
1617191100000|2021-03-31 11:45:00|159.33|157.13|160.16|157.96|160.16|157.96|159.21|157.01|0
1617191400000|2021-03-31 11:50:00|160.04|157.84|159.68|157.48|160.04|157.84|159.68|157.48|0
1617191700000|2021-03-31 11:55:00|159.8|157.6|159.8|157.6|160.09|157.89|159.8|157.6|0
1617192000000|2021-03-31 12:00:00|159.85|157.65|159.79|157.59|160.15|157.95|159.56|157.36|0
1617192300000|2021-03-31 12:05:00|159.91|157.71|160.03|157.83|160.15|157.95|159.79|157.59|0
1617192600000|2021-03-31 12:10:00|160.15|157.95|160.15|157.95|160.27|158.07|160.03|157.83|0
1617192900000|2021-03-31 12:15:00|160.03|157.83|160.26|158.06|160.86|158.66|159.91|157.71|0
1617193200000|2021-03-31 12:20:00|159.19|156.99|158.48|156.28|159.19|156.99|158.24|156.04|0
1617193500000|2021-03-31 12:25:00|158.6|156.4|159.07|156.87|159.07|156.87|158.48|156.28|0
1617193800000|2021-03-31 12:30:00|159.19|156.99|159.78|157.58|159.78|157.58|159.07|156.87|0
1617194100000|2021-03-31 12:35:00|159.66|157.46|160.02|157.82|160.02|157.82|159.54|157.34|0
1617194400000|2021-03-31 12:40:00|160.14|157.94|160.37|158.17|160.37|158.17|160.14|157.94|0
1617194700000|2021-03-31 12:45:00|160.61|158.41|159.66|157.46|160.61|158.41|159.54|157.34|0
1617195000000|2021-03-31 12:50:00|159.54|157.34|159.89|157.69|159.89|157.69|159.42|157.22|0
1617195300000|2021-03-31 12:55:00|159.77|157.57|159.41|157.21|159.77|157.57|159.06|156.86|0
1617195600000|2021-03-31 13:00:00|159.18|156.98|159.89|157.69|159.89|157.69|159.18|156.98|0
1617195900000|2021-03-31 13:05:00|160.01|157.81|159.65|157.45|160.13|157.93|159.65|157.45|0
1617196200000|2021-03-31 13:10:00|159.53|157.33|159.53|157.33|159.77|157.57|159.41|157.21|0
1617196500000|2021-03-31 13:15:00|159.41|157.21|159.76|157.56|159.76|157.56|159.41|157.21|0
1617196800000|2021-03-31 13:20:00|159.88|157.68|159.88|157.68|160|157.8|159.64|157.44|0
1617197100000|2021-03-31 13:25:00|159.76|157.56|160.59|158.39|160.71|158.51|159.76|157.56|0
1617197400000|2021-03-31 13:30:00|160.71|158.51|162.87|160.67|163.35|161.15|160.71|158.51|0
1617197700000|2021-03-31 13:35:00|163.35|161.15|165.22|163.02|165.69|163.49|163.35|161.15|0
1617198000000|2021-03-31 13:40:00|165.35|163.15|164.37|162.17|165.95|163.75|164.37|162.17|0
1617198300000|2021-03-31 13:45:00|164.86|162.66|164.61|162.41|165.34|163.14|164.01|161.81|0
1617198600000|2021-03-31 13:50:00|164.86|162.66|164.61|162.41|165.1|162.9|163.41|161.21|0
1617198900000|2021-03-31 13:55:00|164.73|162.53|163.54|161.34|165.1|162.9|163.29|161.09|0
1617199200000|2021-03-31 14:00:00|164.02|161.82|164.99|162.79|165.6|163.4|163.53|161.33|0
1617199500000|2021-03-31 14:05:00|164.75|162.55|164.75|162.55|165.77|163.57|163.37|161.17|0
1617199800000|2021-03-31 14:10:00|164.87|162.67|163.53|161.33|164.87|162.67|163.53|161.33|0
1617200100000|2021-03-31 14:15:00|163.65|161.45|164.26|162.06|164.32|162.12|162.8|160.6|0
1617200400000|2021-03-31 14:20:00|164.74|162.54|164.13|161.93|164.87|162.67|164.01|161.81|0
1617200700000|2021-03-31 14:25:00|164.26|162.06|162.92|160.72|164.5|162.3|162.68|160.48|0
1617201000000|2021-03-31 14:30:00|163.04|160.84|163.65|161.45|164.25|162.05|162.56|160.36|0
1617201300000|2021-03-31 14:35:00|163.77|161.57|164.62|162.42|164.62|162.42|163.65|161.45|0
1617201600000|2021-03-31 14:40:00|164.86|162.66|166.32|164.12|167.18|164.98|164.74|162.54|0
1617201900000|2021-03-31 14:45:00|166.69|164.49|165.59|163.39|166.81|164.61|165.59|163.39|0
1617202200000|2021-03-31 14:50:00|165.71|163.51|166.93|164.73|167.18|164.98|165.71|163.51|0
1617202500000|2021-03-31 14:55:00|167.05|164.85|169.38|167.18|169.74|167.54|166.68|164.48|0
1617202800000|2021-03-31 15:00:00|169.5|167.3|169.62|167.42|169.99|167.79|169.25|167.05|0
1617203100000|2021-03-31 15:05:00|169.74|167.54|169|166.8|169.86|167.66|168.76|166.56|0
1617203400000|2021-03-31 15:10:00|169.13|166.93|169.25|167.05|169.62|167.42|168.76|166.56|0
1617203700000|2021-03-31 15:15:00|169.49|167.29|169|166.8|169.62|167.42|168.75|166.55|0
1617204000000|2021-03-31 15:20:00|168.88|166.68|168.51|166.31|169.37|167.17|168.2|166|0
1617204300000|2021-03-31 15:25:00|168.39|166.19|168.26|166.06|168.87|166.67|168.02|165.82|0
1617204600000|2021-03-31 15:30:00|167.89|165.69|168.01|165.81|169.24|167.04|167.77|165.57|0
1617204900000|2021-03-31 15:35:00|168.26|166.06|169.11|166.91|169.36|167.16|168.26|166.06|0
1617205200000|2021-03-31 15:40:00|168.87|166.67|168.62|166.42|169.24|167.04|168.38|166.18|0
1617205500000|2021-03-31 15:45:00|168.87|166.67|170.09|167.89|170.09|167.89|168.87|166.67|0
1617205800000|2021-03-31 15:50:00|170.22|168.02|170.96|168.76|170.96|168.76|170.22|168.02|0
1617206100000|2021-03-31 15:55:00|171.08|168.88|172.46|170.26|172.71|170.51|170.74|168.54|0
1617206400000|2021-03-31 16:00:00|172.58|170.38|173.2|171|173.2|171|172.58|170.38|0
1617206700000|2021-03-31 16:05:00|173.33|171.13|173.32|171.12|173.45|171.25|173.2|171|0
1617207000000|2021-03-31 16:10:00|173.2|171|173.45|171.25|173.45|171.25|172.95|170.75|0
1617207300000|2021-03-31 16:15:00|173.57|171.37|173.69|171.49|173.69|171.49|173.07|170.87|0
1617207600000|2021-03-31 16:20:00|173.57|171.37|173.94|171.74|173.94|171.74|173.44|171.24|0
1617207900000|2021-03-31 16:25:00|174.06|171.86|173.44|171.24|174.19|171.99|173.32|171.12|0
1617208200000|2021-03-31 16:30:00|173.56|171.36|174.06|171.86|174.06|171.86|173.56|171.36|0
1617208500000|2021-03-31 16:35:00|173.93|171.73|174.31|172.11|174.31|172.11|173.93|171.73|0
1617208800000|2021-03-31 16:40:00|174.68|172.48|174.68|172.48|174.93|172.73|174.55|172.35|0
1617209100000|2021-03-31 16:45:00|174.8|172.6|174.67|172.47|174.8|172.6|174.55|172.35|0
1617209400000|2021-03-31 16:50:00|174.55|172.35|174.3|172.1|174.55|172.35|174.3|172.1|0
1617209700000|2021-03-31 16:55:00|174.42|172.22|174.8|172.6|174.8|172.6|174.3|172.1|0
1617210000000|2021-03-31 17:00:00|175.17|172.97|175.29|173.09|175.54|173.34|175.04|172.84|0
1617210300000|2021-03-31 17:05:00|175.42|173.22|176.04|173.84|176.17|173.97|175.29|173.09|0
1617210600000|2021-03-31 17:10:00|176.16|173.96|176.41|174.21|176.67|174.47|176.04|173.84|0
1617210900000|2021-03-31 17:15:00|176.29|174.09|176.44|174.24|176.54|174.34|175.54|173.34|0
1617211200000|2021-03-31 17:20:00|176.31|174.11|174.98|172.78|176.44|174.24|174.73|172.53|0
1617211500000|2021-03-31 17:25:00|175.11|172.91|175.6|173.4|175.73|173.53|174.98|172.78|0
1617211800000|2021-03-31 17:30:00|175.73|173.53|176.1|173.9|176.1|173.9|175.6|173.4|0
1617212100000|2021-03-31 17:35:00|176.23|174.03|175.35|173.15|176.35|174.15|175.35|173.15|0
1617212400000|2021-03-31 17:40:00|175.48|173.28|174.23|172.03|175.48|173.28|173.98|171.78|0
1617212700000|2021-03-31 17:45:00|173.15|170.95|173.39|171.19|173.64|171.44|173.02|170.82|0
1617213000000|2021-03-31 17:50:00|173.52|171.32|174.01|171.81|174.27|172.07|173.39|171.19|0
1617213300000|2021-03-31 17:55:00|174.14|171.94|174.01|171.81|174.76|172.56|174.01|171.81|0
1617213600000|2021-03-31 18:00:00|173.89|171.69|173.39|171.19|174.01|171.81|172.77|170.57|0
1617213900000|2021-03-31 18:05:00|173.51|171.31|172.27|170.07|173.51|171.31|172.27|170.07|0
1617214200000|2021-03-31 18:10:00|172.39|170.19|172.39|170.19|172.89|170.69|170.91|168.71|0
1617214500000|2021-03-31 18:15:00|172.27|170.07|172.14|169.94|172.76|170.56|171.77|169.57|0
1617214800000|2021-03-31 18:20:00|172.02|169.82|171.18|168.98|172.51|170.31|170.99|168.79|0
1617215100000|2021-03-31 18:25:00|171.06|168.86|171.43|169.23|171.55|169.35|170.93|168.73|0
1617215400000|2021-03-31 18:30:00|171.55|169.35|172.55|170.35|172.79|170.59|171.55|169.35|0
1617215700000|2021-03-31 18:35:00|172.48|170.28|171.92|169.72|172.92|170.72|171.92|169.72|0
1617216000000|2021-03-31 18:40:00|171.8|169.6|171.67|169.47|172.42|170.22|170.06|167.86|0
1617216300000|2021-03-31 18:45:00|171.55|169.35|170.68|168.48|171.92|169.72|170.55|168.35|0
1617216600000|2021-03-31 18:50:00|170.8|168.6|171.17|168.97|171.3|169.1|170.43|168.23|0
1617216900000|2021-03-31 18:55:00|171.42|169.22|170.67|168.47|172.29|170.09|170.18|167.98|0
1617217200000|2021-03-31 19:00:00|170.55|168.35|172.41|170.21|172.53|170.33|170.55|168.35|0
1617217500000|2021-03-31 19:05:00|172.16|169.96|172.16|169.96|172.41|170.21|171.17|168.97|0
1617217800000|2021-03-31 19:10:00|172.28|170.08|171.29|169.09|172.28|170.08|170.79|168.59|0
1617218100000|2021-03-31 19:15:00|171.41|169.21|171.66|169.46|173.03|170.83|171.29|169.09|0
1617218400000|2021-03-31 19:20:00|171.53|169.33|170.91|168.71|171.78|169.58|170.66|168.46|0
1617218700000|2021-03-31 19:25:00|170.79|168.59|170.42|168.22|171.66|169.46|170.29|168.09|0
1617219000000|2021-03-31 19:30:00|170.29|168.09|170.78|168.58|172.03|169.83|170.29|168.09|0
1617219300000|2021-03-31 19:35:00|170.66|168.46|168.69|166.49|170.78|168.58|168.69|166.49|0
1617219600000|2021-03-31 19:40:00|168.44|166.24|168.01|165.81|169.67|167.47|167.95|165.75|0
1617219900000|2021-03-31 19:45:00|167.95|165.75|167.82|165.62|168.56|166.36|167.21|165.01|0
1617220200000|2021-03-31 19:50:00|167.58|165.38|167.95|165.75|170.78|168.58|167.46|165.26|0
1617220500000|2021-03-31 19:55:00|167.21|165.01|165.87|163.67|168.93|166.73|165.63|163.43|0
1617220800000|2021-03-31 20:00:00|166.96|164.76|164.45|162.25|168.68|166.48|163.6|161.4|0
1617221100000|2021-03-31 20:05:00|165.64|163.44|165.45|163.25|166.06|163.86|164.97|162.77|0
1617221400000|2021-03-31 20:10:00|165.33|163.13|164.38|162.18|165.45|163.25|164.11|161.91|0
1617221700000|2021-03-31 20:15:00|164.67|162.07|164.62|162.02|164.71|162.11|164.49|161.89|0
1617222000000|2021-03-31 20:20:00|164.53|161.93|164.67|162.07|164.72|162.12|164.53|161.93|0
1617222300000|2021-03-31 20:25:00|164.65|162.05|164.75|162.15|164.75|162.15|164.58|161.98|0
1617222600000|2021-03-31 20:30:00|164.85|162.25|164.37|161.77|164.85|162.25|164.24|161.64|0
1617222900000|2021-03-31 20:35:00|164.49|161.89|165.45|162.85|165.45|162.85|164.49|161.89|0
1617223200000|2021-03-31 20:40:00|165.33|162.73|165.57|162.97|165.69|163.09|165.09|162.49|0
1617223500000|2021-03-31 20:45:00|165.45|162.85|165.57|162.97|165.69|163.09|165.33|162.73|0
1617223800000|2021-03-31 20:50:00|165.45|162.85|165.45|162.85|165.57|162.97|165.33|162.73|0
1617224100000|2021-03-31 20:55:00|165.57|162.97|165.41|162.81|165.57|162.97|165.2|162.6|0
1617224400000|2021-03-31 21:00:00|165.36|162.76|165.2|162.6|165.36|162.76|165.17|162.57|0
1617224700000|2021-03-31 21:05:00|165.17|162.57|165.17|162.57|165.24|162.64|165.08|162.48|0
1617225000000|2021-03-31 21:10:00|165.15|162.55|165.24|162.64|165.24|162.64|165|162.4|0
1617225300000|2021-03-31 21:15:00|165.25|162.65|165.32|162.72|165.32|162.72|165.24|162.64|0
1617225600000|2021-03-31 21:20:00|165.29|162.69|165.18|162.58|165.32|162.72|165.16|162.56|0
1617225900000|2021-03-31 21:25:00|165.19|162.59|165.12|162.52|165.19|162.59|165.07|162.47|0
1617226200000|2021-03-31 21:30:00|165.1|162.5|165.34|162.74|165.34|162.74|165.1|162.5|0
1617226500000|2021-03-31 21:35:00|165.32|162.72|165.31|162.71|165.4|162.8|165.26|162.66|0
1617226800000|2021-03-31 21:40:00|165.33|162.73|165.24|162.64|165.35|162.75|165.17|162.57|0
1617227100000|2021-03-31 21:45:00|165.29|162.69|165.28|162.68|165.29|162.69|165.28|162.68|0
1617227400000|2021-03-31 21:50:00|165.26|162.66|165.5|162.9|165.52|162.92|165.24|162.64|0
1617227700000|2021-03-31 21:55:00|165.45|162.85|165.48|162.88|165.54|162.94|165.41|162.81|0
1617228000000|2021-03-31 22:00:00|166.27|163.67|166.7|164.1|166.7|164.1|165.85|163.25|0
1617228300000|2021-03-31 22:05:00|166.58|163.98|166.21|163.61|166.58|163.98|166.09|163.49|0
1617228600000|2021-03-31 22:10:00|166.33|163.73|166.58|163.98|166.7|164.1|166.21|163.61|0
1617228900000|2021-03-31 22:15:00|167.06|164.46|166.82|164.22|167.19|164.59|166.82|164.22|0
1617229200000|2021-03-31 22:20:00|166.94|164.34|166.82|164.22|167.31|164.71|166.69|164.09|0
1617229500000|2021-03-31 22:25:00|166.69|164.09|166.69|164.09|166.69|164.09|166.57|163.97|0
1617229800000|2021-03-31 22:30:00|166.81|164.21|166.57|163.97|166.81|164.21|166.57|163.97|0
1617230100000|2021-03-31 22:35:00|166.69|164.09|166.44|163.84|166.69|164.09|166.2|163.6|0
1617230400000|2021-03-31 22:40:00|166.32|163.72|166.56|163.96|166.57|163.97|166.32|163.72|0
1617230700000|2021-03-31 22:45:00|166.69|164.09|166.93|164.33|166.93|164.33|166.69|164.09|0
1617231000000|2021-03-31 22:50:00|166.86|164.26|166.44|163.84|166.86|164.26|166.44|163.84|0
1617231300000|2021-03-31 22:55:00|166.56|163.96|166.68|164.08|166.68|164.08|166.44|163.84|0
1617231600000|2021-03-31 23:00:00|166.8|164.2|165.95|163.35|166.8|164.2|165.83|163.23|0
1617231900000|2021-03-31 23:05:00|166.19|163.59|166.31|163.71|166.31|163.71|165.83|163.23|0
1617232200000|2021-03-31 23:10:00|166.43|163.83|166.19|163.59|166.43|163.83|165.34|162.74|0
1617232500000|2021-03-31 23:15:00|165.94|163.34|167.04|164.44|167.04|164.44|165.94|163.34|0
1617232800000|2021-03-31 23:20:00|166.92|164.32|166.73|164.13|167.04|164.44|166.73|164.13|0
1617233100000|2021-03-31 23:25:00|166.67|164.07|166.79|164.19|167.16|164.56|166.67|164.07|0
1617233400000|2021-03-31 23:30:00|166.91|164.31|167.03|164.43|167.16|164.56|166.79|164.19|0
1617233700000|2021-03-31 23:35:00|166.91|164.31|167.15|164.55|167.15|164.55|166.91|164.31|0
1617234000000|2021-03-31 23:40:00|167.03|164.43|167.52|164.92|167.52|164.92|167.03|164.43|0
1617234300000|2021-03-31 23:45:00|167.4|164.8|167.15|164.55|167.58|164.98|167.03|164.43|0
1617234600000|2021-03-31 23:50:00|167.03|164.43|167.39|164.79|167.64|165.04|167.03|164.43|0
1617234900000|2021-03-31 23:55:00|167.51|164.91|167.76|165.16|167.76|165.16|167.27|164.67|0
1617235200000|2021-04-01 00:00:00|167.88|165.28|167.39|164.79|168.12|165.52|167.39|164.79|0
1617235500000|2021-04-01 00:05:00|167.27|164.67|167.39|164.79|167.51|164.91|166.53|163.93|0
1617235800000|2021-04-01 00:10:00|167.51|164.91|167.26|164.66|167.51|164.91|167.14|164.54|0
1617236100000|2021-04-01 00:15:00|167.39|164.79|167.75|165.15|168|165.4|167.26|164.66|0
1617236400000|2021-04-01 00:20:00|167.63|165.03|167.14|164.54|167.75|165.15|166.28|163.68|0
1617236700000|2021-04-01 00:25:00|167.26|164.66|167.01|164.41|167.5|164.9|167.01|164.41|0
1617237000000|2021-04-01 00:30:00|167.13|164.53|167.99|165.39|167.99|165.39|167.13|164.53|0
1617237300000|2021-04-01 00:35:00|168.11|165.51|168.48|165.88|168.97|166.37|167.99|165.39|0
1617237600000|2021-04-01 00:40:00|168.6|166|168.48|165.88|168.85|166.25|168.35|165.75|0
1617237900000|2021-04-01 00:45:00|168.35|165.75|168.72|166.12|168.72|166.12|168.35|165.75|0
1617238200000|2021-04-01 00:50:00|168.6|166|168.72|166.12|168.72|166.12|168.47|165.87|0
1617238500000|2021-04-01 00:55:00|168.6|166|168.47|165.87|168.84|166.24|168.35|165.75|0
1617238800000|2021-04-01 01:00:00|168.59|165.99|167.73|165.13|168.59|165.99|167.49|164.89|0
1617239100000|2021-04-01 01:05:00|167.67|165.07|167.61|165.01|167.98|165.38|167.49|164.89|0
1617239400000|2021-04-01 01:10:00|167.49|164.89|167.61|165.01|167.73|165.13|167.49|164.89|0
1617239700000|2021-04-01 01:15:00|167.36|164.76|166.99|164.39|167.48|164.88|166.99|164.39|0
1617240000000|2021-04-01 01:20:00|166.87|164.27|167.6|165|167.6|165|166.87|164.27|0
1617240300000|2021-04-01 01:25:00|167.73|165.13|167.85|165.25|167.97|165.37|167.48|164.88|0
1617240600000|2021-04-01 01:30:00|167.72|165.12|166.38|163.78|167.85|165.25|166.38|163.78|0
1617240900000|2021-04-01 01:35:00|166.62|164.02|166.74|164.14|167.17|164.57|166.62|164.02|0
1617241200000|2021-04-01 01:40:00|166.62|164.02|166.37|163.77|166.86|164.26|166.31|163.71|0
1617241500000|2021-04-01 01:45:00|166.25|163.65|166.31|163.71|166.62|164.02|166.01|163.41|0
1617241800000|2021-04-01 01:50:00|166.37|163.77|166.74|164.14|166.74|164.14|166.25|163.65|0
1617242100000|2021-04-01 01:55:00|166.86|164.26|167.1|164.5|167.22|164.62|166.86|164.26|0
1617242400000|2021-04-01 02:00:00|167.22|164.62|168.08|165.48|168.2|165.6|167.1|164.5|0
1617242700000|2021-04-01 02:05:00|168.2|165.6|167.71|165.11|168.81|166.21|167.59|164.99|0
1617243000000|2021-04-01 02:10:00|167.83|165.23|167.46|164.86|167.83|165.23|167.1|164.5|0
1617243300000|2021-04-01 02:15:00|167.58|164.98|167.22|164.62|167.95|165.35|167.09|164.49|0
1617243600000|2021-04-01 02:20:00|167.34|164.74|167.34|164.74|167.58|164.98|167.22|164.62|0
1617243900000|2021-04-01 02:25:00|167.46|164.86|166.72|164.12|167.58|164.98|166.72|164.12|0
1617244200000|2021-04-01 02:30:00|166.6|164|166.97|164.37|167.09|164.49|166.6|164|0
1617244500000|2021-04-01 02:35:00|166.84|164.24|166.23|163.63|167.21|164.61|165.99|163.39|0
1617244800000|2021-04-01 02:40:00|166.35|163.75|166.47|163.87|166.48|163.88|166.11|163.51|0
1617245100000|2021-04-01 02:45:00|166.35|163.75|166.47|163.87|166.6|164|166.23|163.63|0
1617245400000|2021-04-01 02:50:00|166.35|163.75|165.74|163.14|166.35|163.75|165.38|162.78|0
1617245700000|2021-04-01 02:55:00|165.62|163.02|165.62|163.02|165.74|163.14|164.65|162.05|0
1617246000000|2021-04-01 03:00:00|165.74|163.14|165.74|163.14|166.1|163.5|165.49|162.89|0
1617246300000|2021-04-01 03:05:00|165.86|163.26|165.86|163.26|165.86|163.26|165.49|162.89|0
1617246600000|2021-04-01 03:10:00|165.73|163.13|165.25|162.65|165.86|163.26|165|162.4|0
1617246900000|2021-04-01 03:15:00|165.13|162.53|165.85|163.25|165.97|163.37|165.13|162.53|0
1617247200000|2021-04-01 03:20:00|165.97|163.37|166.22|163.62|166.34|163.74|165.97|163.37|0
1617247500000|2021-04-01 03:25:00|166.21|163.61|166.09|163.49|166.34|163.74|165.97|163.37|0
1617247800000|2021-04-01 03:30:00|165.97|163.37|165.48|162.88|166.21|163.61|165.48|162.88|0
1617248100000|2021-04-01 03:35:00|165.36|162.76|166.21|163.61|166.21|163.61|165.36|162.76|0
1617248400000|2021-04-01 03:40:00|166.15|163.55|166.09|163.49|166.33|163.73|165.72|163.12|0
1617248700000|2021-04-01 03:45:00|165.96|163.36|166.08|163.48|166.09|163.49|165.84|163.24|0
1617249000000|2021-04-01 03:50:00|166.21|163.61|166.2|163.6|166.33|163.73|165.84|163.24|0
1617249300000|2021-04-01 03:55:00|166.33|163.73|166.2|163.6|166.33|163.73|166.2|163.6|0
1617249600000|2021-04-01 04:00:00|166.32|163.72|166.08|163.48|166.44|163.84|165.84|163.24|0
1617249900000|2021-04-01 04:05:00|166.2|163.6|166.32|163.72|166.44|163.84|166.2|163.6|0
1617250200000|2021-04-01 04:10:00|166.44|163.84|166.2|163.6|166.44|163.84|166.07|163.47|0
1617250500000|2021-04-01 04:15:00|166.32|163.72|166.19|163.59|166.32|163.72|166.07|163.47|0
1617250800000|2021-04-01 04:20:00|166.32|163.72|166.31|163.71|166.44|163.84|166.19|163.59|0
1617251100000|2021-04-01 04:25:00|166.19|163.59|166.31|163.71|166.31|163.71|166.19|163.59|0
1617251400000|2021-04-01 04:30:00|166.19|163.59|166.43|163.83|166.43|163.83|166.19|163.59|0
1617251700000|2021-04-01 04:35:00|166.31|163.71|166.92|164.32|166.92|164.32|166.31|163.71|0
1617252000000|2021-04-01 04:40:00|166.8|164.2|166.43|163.83|166.8|164.2|166.43|163.83|0
1617252300000|2021-04-01 04:45:00|166.61|164.01|166.06|163.46|166.67|164.07|166.06|163.46|0
1617252600000|2021-04-01 04:50:00|165.94|163.34|165.94|163.34|166.06|163.46|165.57|162.97|0
1617252900000|2021-04-01 04:55:00|166.06|163.46|166.54|163.94|166.55|163.95|166.06|163.46|0
1617253200000|2021-04-01 05:00:00|166.42|163.82|166.66|164.06|166.79|164.19|166.06|163.46|0
1617253500000|2021-04-01 05:05:00|166.6|164|166.54|163.94|166.79|164.19|166.42|163.82|0
1617253800000|2021-04-01 05:10:00|166.66|164.06|166.3|163.7|166.91|164.31|166.17|163.57|0
1617254100000|2021-04-01 05:15:00|166.42|163.82|166.54|163.94|166.66|164.06|166.3|163.7|0
1617254400000|2021-04-01 05:20:00|166.66|164.06|167.02|164.42|167.27|164.67|166.54|163.94|0
1617254700000|2021-04-01 05:25:00|166.9|164.3|167.02|164.42|167.14|164.54|166.53|163.93|0
1617255000000|2021-04-01 05:30:00|166.96|164.36|166.65|164.05|166.96|164.36|166.41|163.81|0
1617255300000|2021-04-01 05:35:00|166.53|163.93|167.63|165.03|167.63|165.03|166.53|163.93|0
1617255600000|2021-04-01 05:40:00|167.51|164.91|167.87|165.27|168|165.4|167.38|164.78|0
1617255900000|2021-04-01 05:45:00|167.99|165.39|166.67|164.07|168.05|165.45|166.55|163.95|0
1617256200000|2021-04-01 05:50:00|166.73|164.13|166.3|163.7|166.79|164.19|166.18|163.58|0
1617256500000|2021-04-01 05:55:00|166.18|163.58|166.06|163.46|166.18|163.58|165.94|163.34|0
1617256800000|2021-04-01 06:00:00|165.93|163.33|166.42|163.82|166.54|163.94|165.69|163.09|0
1617257100000|2021-04-01 06:05:00|166.54|163.94|166.42|163.82|166.91|164.31|166.42|163.82|0
1617257400000|2021-04-01 06:10:00|166.54|163.94|166.3|163.7|166.79|164.19|165.69|163.09|0
1617257700000|2021-04-01 06:15:00|166.42|163.82|167.03|164.43|167.03|164.43|166.3|163.7|0
1617258000000|2021-04-01 06:20:00|166.96|164.36|167.27|164.67|167.52|164.92|166.96|164.36|0
1617258300000|2021-04-01 06:25:00|167.15|164.55|166.9|164.3|167.27|164.67|166.9|164.3|0
1617258600000|2021-04-01 06:30:00|167.02|164.42|167.51|164.91|167.51|164.91|166.9|164.3|0
1617258900000|2021-04-01 06:35:00|167.57|164.97|168.13|165.53|168.13|165.53|167.51|164.91|0
1617259200000|2021-04-01 06:40:00|168.37|165.77|168.37|165.77|168.86|166.26|168|165.4|0
1617259500000|2021-04-01 06:45:00|168.49|165.89|168.74|166.14|168.99|166.39|168.49|165.89|0
1617259800000|2021-04-01 06:50:00|168.61|166.01|168.86|166.26|168.86|166.26|168.49|165.89|0
1617260100000|2021-04-01 06:55:00|168.74|166.14|169.1|166.5|169.23|166.63|168.55|165.95|0
1617260400000|2021-04-01 07:00:00|168.86|166.26|168.3|165.7|168.86|166.26|167.99|165.39|0
1617260700000|2021-04-01 07:05:00|168.1|165.9|167.91|165.71|168.16|165.96|167.67|165.47|0
1617261000000|2021-04-01 07:10:00|167.79|165.59|167.79|165.59|168.28|166.08|167.42|165.22|0
1617261300000|2021-04-01 07:15:00|167.85|165.65|167.36|165.16|167.85|165.65|167.17|164.97|0
1617261600000|2021-04-01 07:20:00|167.42|165.22|168.65|166.45|168.65|166.45|167.3|165.1|0
1617261900000|2021-04-01 07:25:00|168.52|166.32|169.02|166.82|169.39|167.19|168.4|166.2|0
1617262200000|2021-04-01 07:30:00|168.89|166.69|169.14|166.94|169.14|166.94|168.03|165.83|0
1617262500000|2021-04-01 07:35:00|169.26|167.06|169.88|167.68|170.13|167.93|169.01|166.81|0
1617262800000|2021-04-01 07:40:00|169.75|167.55|170.62|168.42|170.75|168.55|169.75|167.55|0
1617263100000|2021-04-01 07:45:00|170.75|168.55|170|167.8|170.75|168.55|170|167.8|0
1617263400000|2021-04-01 07:50:00|169.88|167.68|170.25|168.05|170.25|168.05|169.38|167.18|0
1617263700000|2021-04-01 07:55:00|170.37|168.17|170.74|168.54|171.11|168.91|170.25|168.05|0
1617264000000|2021-04-01 08:00:00|170.49|168.29|170.86|168.66|170.99|168.79|170.37|168.17|0
1617264300000|2021-04-01 08:05:00|170.92|168.72|171.23|169.03|171.48|169.28|170.55|168.35|0
1617264600000|2021-04-01 08:10:00|171.11|168.91|171.48|169.28|171.48|169.28|171.11|168.91|0
1617264900000|2021-04-01 08:15:00|171.61|169.41|171.85|169.65|171.85|169.65|171.23|169.03|0
1617265200000|2021-04-01 08:20:00|171.73|169.53|171.48|169.28|172.1|169.9|171.35|169.15|0
1617265500000|2021-04-01 08:25:00|171.35|169.15|170.98|168.78|171.48|169.28|170.85|168.65|0
1617265800000|2021-04-01 08:30:00|171.1|168.9|171.35|169.15|171.47|169.27|171.1|168.9|0
1617266100000|2021-04-01 08:35:00|171.47|169.27|171.22|169.02|171.47|169.27|171.1|168.9|0
1617266400000|2021-04-01 08:40:00|171.35|169.15|170.6|168.4|171.6|169.4|170.35|168.15|0
1617266700000|2021-04-01 08:45:00|170.72|168.52|171.22|169.02|171.34|169.14|170.72|168.52|0
1617267000000|2021-04-01 08:50:00|171.34|169.14|171.59|169.39|171.84|169.64|171.22|169.02|0
1617267300000|2021-04-01 08:55:00|171.72|169.52|172.34|170.14|172.46|170.26|171.71|169.51|0
1617267600000|2021-04-01 09:00:00|172.46|170.26|172.34|170.14|172.84|170.64|172.09|169.89|0
1617267900000|2021-04-01 09:05:00|172.21|170.01|172.08|169.88|172.21|170.01|171.96|169.76|0
1617268200000|2021-04-01 09:10:00|172.27|170.07|171.21|169.01|172.58|170.38|171.21|169.01|0
1617268500000|2021-04-01 09:15:00|171.33|169.13|171.58|169.38|171.71|169.51|170.84|168.64|0
1617268800000|2021-04-01 09:20:00|171.46|169.26|171.33|169.13|171.83|169.63|171.33|169.13|0
1617269100000|2021-04-01 09:25:00|171.21|169.01|171.08|168.88|171.58|169.38|171.08|168.88|0
1617269400000|2021-04-01 09:30:00|171.2|169|171.33|169.13|171.45|169.25|171.08|168.88|0
1617269700000|2021-04-01 09:35:00|171.2|169|171.82|169.62|171.95|169.75|171.2|169|0
1617270000000|2021-04-01 09:40:00|171.7|169.5|172.07|169.87|172.32|170.12|171.7|169.5|0
1617270300000|2021-04-01 09:45:00|171.95|169.75|171.45|169.25|172.32|170.12|171.45|169.25|0
1617270600000|2021-04-01 09:50:00|171.57|169.37|171.32|169.12|171.69|169.49|171.19|168.99|0
1617270900000|2021-04-01 09:55:00|171.19|168.99|171.07|168.87|171.44|169.24|171.07|168.87|0
1617271200000|2021-04-01 10:00:00|171.19|168.99|170.82|168.62|171.19|168.99|170.57|168.37|0
1617271500000|2021-04-01 10:05:00|170.69|168.49|170.19|167.99|170.82|168.62|170.19|167.99|0
1617271800000|2021-04-01 10:10:00|170.32|168.12|170.69|168.49|170.81|168.61|170.19|167.99|0
1617272100000|2021-04-01 10:15:00|170.81|168.61|170.56|168.36|170.94|168.74|170.56|168.36|0
1617272400000|2021-04-01 10:20:00|170.69|168.49|170.81|168.61|170.81|168.61|170.44|168.24|0
1617272700000|2021-04-01 10:25:00|170.69|168.49|170.57|168.37|171.07|168.87|170.57|168.37|0
1617273000000|2021-04-01 10:30:00|170.69|168.49|169.82|167.62|170.69|168.49|169.7|167.5|0
1617273300000|2021-04-01 10:35:00|169.95|167.75|170.07|167.87|170.07|167.87|169.7|167.5|0
1617273600000|2021-04-01 10:40:00|169.95|167.75|170.56|168.36|170.69|168.49|169.95|167.75|0
1617273900000|2021-04-01 10:45:00|170.69|168.49|170.44|168.24|170.81|168.61|170.31|168.11|0
1617274200000|2021-04-01 10:50:00|170.31|168.11|169.69|167.49|170.44|168.24|169.45|167.25|0
1617274500000|2021-04-01 10:55:00|169.57|167.37|169.32|167.12|169.57|167.37|169.32|167.12|0
1617274800000|2021-04-01 11:00:00|169.57|167.37|170.18|167.98|170.31|168.11|169.57|167.37|0
1617275100000|2021-04-01 11:05:00|170.31|168.11|170.93|168.73|171.05|168.85|170.31|168.11|0
1617275400000|2021-04-01 11:10:00|170.8|168.6|170.55|168.35|170.8|168.6|170.43|168.23|0
1617275700000|2021-04-01 11:15:00|170.43|168.23|170.55|168.35|170.55|168.35|170.18|167.98|0
1617276000000|2021-04-01 11:20:00|170.3|168.1|170.3|168.1|170.43|168.23|170.18|167.98|0
1617276300000|2021-04-01 11:25:00|170.42|168.22|170.92|168.72|170.92|168.72|170.3|168.1|0
1617276600000|2021-04-01 11:30:00|170.8|168.6|171.04|168.84|171.04|168.84|170.67|168.47|0
1617276900000|2021-04-01 11:35:00|170.92|168.72|171.29|169.09|171.41|169.21|170.79|168.59|0
1617277200000|2021-04-01 11:40:00|171.41|169.21|171.41|169.21|171.41|169.21|171.29|169.09|0
1617277500000|2021-04-01 11:45:00|171.54|169.34|171.66|169.46|172.28|170.08|171.54|169.34|0
1617277800000|2021-04-01 11:50:00|171.53|169.33|172.28|170.08|172.28|170.08|171.16|168.96|0
1617278100000|2021-04-01 11:55:00|172.41|170.21|172.15|169.95|172.41|170.21|171.91|169.71|0
1617278400000|2021-04-01 12:00:00|172.28|170.08|172.53|170.33|172.65|170.45|172.28|170.08|0
1617278700000|2021-04-01 12:05:00|172.4|170.2|172.15|169.95|172.65|170.45|172.03|169.83|0
1617279000000|2021-04-01 12:10:00|172.03|169.83|171.77|169.57|172.52|170.32|171.77|169.57|0
1617279300000|2021-04-01 12:15:00|171.9|169.7|172.02|169.82|172.27|170.07|171.77|169.57|0
1617279600000|2021-04-01 12:20:00|172.15|169.95|172.77|170.57|172.89|170.69|172.02|169.82|0
1617279900000|2021-04-01 12:25:00|172.89|170.69|172.64|170.44|172.89|170.69|172.45|170.25|0
1617280200000|2021-04-01 12:30:00|172.7|170.5|172.52|170.32|172.89|170.69|172.02|169.82|0
1617280500000|2021-04-01 12:35:00|172.64|170.44|172.01|169.81|172.64|170.44|172.01|169.81|0
1617280800000|2021-04-01 12:40:00|171.89|169.69|172.26|170.06|172.39|170.19|171.64|169.44|0
1617281100000|2021-04-01 12:45:00|172.39|170.19|172.63|170.43|172.64|170.44|172.14|169.94|0
1617281400000|2021-04-01 12:50:00|172.51|170.31|172.76|170.56|172.76|170.56|172.38|170.18|0
1617281700000|2021-04-01 12:55:00|172.88|170.68|173.85|171.65|174.67|172.47|172.63|170.43|0
1617282000000|2021-04-01 13:00:00|173.97|171.77|174.6|172.4|174.72|172.52|173.47|171.27|0
1617282300000|2021-04-01 13:05:00|174.47|172.27|173.84|171.64|174.47|172.27|173.72|171.52|0
1617282600000|2021-04-01 13:10:00|173.97|171.77|173.34|171.14|174.09|171.89|173.34|171.14|0
1617282900000|2021-04-01 13:15:00|173.46|171.26|173.46|171.26|173.46|171.26|172.84|170.64|0
1617283200000|2021-04-01 13:20:00|173.59|171.39|173.59|171.39|173.71|171.51|173.46|171.26|0
1617283500000|2021-04-01 13:25:00|173.71|171.51|175.22|173.02|175.22|173.02|173.46|171.26|0
1617283800000|2021-04-01 13:30:00|175.47|173.27|176.48|174.28|176.61|174.41|174.71|172.51|0
1617284100000|2021-04-01 13:35:00|176.73|174.53|175.97|173.77|176.86|174.66|175.97|173.77|0
1617284400000|2021-04-01 13:40:00|176.1|173.9|175.46|173.26|177.11|174.91|175.09|172.89|0
1617284700000|2021-04-01 13:45:00|175.72|173.52|175.08|172.88|176.35|174.15|174.96|172.76|0
1617285000000|2021-04-01 13:50:00|174.96|172.76|175.48|173.28|176.43|174.23|174.96|172.76|0
1617285300000|2021-04-01 13:55:00|175.23|173.03|174.77|172.57|175.48|173.28|174.22|172.02|0
1617285600000|2021-04-01 14:00:00|175.08|172.88|175.78|173.58|176.03|173.83|174.14|171.94|0
1617285900000|2021-04-01 14:05:00|175.9|173.7|177.68|175.48|177.93|175.73|175.65|173.45|0
1617286200000|2021-04-01 14:10:00|177.8|175.6|177.55|175.35|177.93|175.73|177.17|174.97|0
1617286500000|2021-04-01 14:15:00|177.67|175.47|178.56|176.36|178.82|176.62|177.67|175.47|0
1617286800000|2021-04-01 14:20:00|178.31|176.11|178.18|175.98|178.56|176.36|177.93|175.73|0
1617287100000|2021-04-01 14:25:00|178.05|175.85|178.94|176.74|178.94|176.74|177.54|175.34|0
1617287400000|2021-04-01 14:30:00|179.2|177|178.69|176.49|179.2|177|178.43|176.23|0
1617287700000|2021-04-01 14:35:00|178.81|176.61|178.05|175.85|179.32|177.12|177.92|175.72|0
1617288000000|2021-04-01 14:40:00|177.79|175.59|179.45|177.25|179.45|177.25|177.79|175.59|0
1617288300000|2021-04-01 14:45:00|179.32|177.12|178.94|176.74|179.45|177.25|178.68|176.48|0
1617288600000|2021-04-01 14:50:00|178.68|176.48|177.15|174.95|179.19|176.99|176.9|174.7|0
1617288900000|2021-04-01 14:55:00|177.02|174.82|179.44|177.24|179.44|177.24|177.02|174.82|0
1617289200000|2021-04-01 15:00:00|179.32|177.12|180.47|178.27|180.47|178.27|179.32|177.12|0
1617289500000|2021-04-01 15:05:00|180.21|178.01|179.57|177.37|180.21|178.01|178.55|176.35|0
1617289800000|2021-04-01 15:10:00|179.44|177.24|178.8|176.6|180.08|177.88|178.54|176.34|0
1617290100000|2021-04-01 15:15:00|178.93|176.73|178.54|176.34|179.44|177.24|178.29|176.09|0
1617290400000|2021-04-01 15:20:00|178.41|176.21|178.92|176.72|180.2|178|178.29|176.09|0
1617290700000|2021-04-01 15:25:00|178.79|176.59|179.05|176.85|179.18|176.98|178.54|176.34|0
1617291000000|2021-04-01 15:30:00|178.98|176.78|178.66|176.46|179.82|177.62|178.54|176.34|0
1617291300000|2021-04-01 15:35:00|178.79|176.59|178.79|176.59|179.3|177.1|178.28|176.08|0
1617291600000|2021-04-01 15:40:00|178.72|176.52|179.04|176.84|179.17|176.97|178.28|176.08|0
1617291900000|2021-04-01 15:45:00|178.91|176.71|179.17|176.97|179.55|177.35|178.28|176.08|0
1617292200000|2021-04-01 15:50:00|179.3|177.1|178.91|176.71|179.42|177.22|178.78|176.58|0
1617292500000|2021-04-01 15:55:00|179.04|176.84|178.78|176.58|180.06|177.86|178.78|176.58|0
1617292800000|2021-04-01 16:00:00|178.65|176.45|180.19|177.99|180.32|178.12|178.65|176.45|0
1617293100000|2021-04-01 16:05:00|180.32|178.12|181.08|178.88|181.34|179.14|180.31|178.11|0
1617293400000|2021-04-01 16:10:00|180.96|178.76|180.7|178.5|181.21|179.01|180.31|178.11|0
1617293700000|2021-04-01 16:15:00|180.57|178.37|181.34|179.14|181.34|179.14|180.18|177.98|0
1617294000000|2021-04-01 16:20:00|181.47|179.27|181.59|179.39|181.72|179.52|181.21|179.01|0
1617294300000|2021-04-01 16:25:00|181.66|179.46|181.72|179.52|181.85|179.65|181.46|179.26|0
1617294600000|2021-04-01 16:30:00|181.85|179.65|181.59|179.39|181.98|179.78|181.59|179.39|0
1617294900000|2021-04-01 16:35:00|181.72|179.52|181.85|179.65|181.85|179.65|181.33|179.13|0
1617295200000|2021-04-01 16:40:00|181.72|179.52|181.59|179.39|181.72|179.52|181.07|178.87|0
1617295500000|2021-04-01 16:45:00|181.72|179.52|181.33|179.13|182.23|180.03|181.33|179.13|0
1617295800000|2021-04-01 16:50:00|181.2|179|181.45|179.25|181.71|179.51|180.81|178.61|0
1617296100000|2021-04-01 16:55:00|181.58|179.38|181.71|179.51|181.84|179.64|181.58|179.38|0
1617296400000|2021-04-01 17:00:00|181.84|179.64|181.58|179.38|182.23|180.03|181.45|179.25|0
1617296700000|2021-04-01 17:05:00|181.45|179.25|180.8|178.6|181.84|179.64|180.8|178.6|0
1617297000000|2021-04-01 17:10:00|180.93|178.73|180.8|178.6|180.93|178.73|180.42|178.22|0
1617297300000|2021-04-01 17:15:00|180.93|178.73|179.9|177.7|181.06|178.86|179.65|177.45|0
1617297600000|2021-04-01 17:20:00|180.16|177.96|180.41|178.21|180.8|178.6|180.16|177.96|0
1617297900000|2021-04-01 17:25:00|180.54|178.34|180.03|177.83|180.67|178.47|180.03|177.83|0
1617298200000|2021-04-01 17:30:00|179.77|177.57|181.57|179.37|181.7|179.5|179.77|177.57|0
1617298500000|2021-04-01 17:35:00|181.7|179.5|181.95|179.75|181.95|179.75|181.31|179.11|0
1617298800000|2021-04-01 17:40:00|181.82|179.62|182.08|179.88|182.34|180.14|181.82|179.62|0
1617299100000|2021-04-01 17:45:00|181.95|179.75|181.18|178.98|181.95|179.75|181.05|178.85|0
1617299400000|2021-04-01 17:50:00|181.05|178.85|181.43|179.23|181.69|179.49|180.92|178.72|0
1617299700000|2021-04-01 17:55:00|181.56|179.36|181.3|179.1|181.56|179.36|181.3|179.1|0
1617300000000|2021-04-01 18:00:00|181.43|179.23|181.68|179.48|181.82|179.62|181.17|178.97|0
1617300300000|2021-04-01 18:05:00|181.56|179.36|181.17|178.97|181.68|179.48|181.17|178.97|0
1617300600000|2021-04-01 18:10:00|181.04|178.84|181.81|179.61|181.81|179.61|181.04|178.84|0
1617300900000|2021-04-01 18:15:00|181.68|179.48|181.81|179.61|181.94|179.74|181.55|179.35|0
1617301200000|2021-04-01 18:20:00|181.94|179.74|182.71|180.51|182.84|180.64|181.81|179.61|0
1617301500000|2021-04-01 18:25:00|182.58|180.38|182.45|180.25|182.58|180.38|182.06|179.86|0
1617301800000|2021-04-01 18:30:00|182.32|180.12|182.45|180.25|182.58|180.38|182.19|179.99|0
1617302100000|2021-04-01 18:35:00|182.58|180.38|182.58|180.38|182.71|180.51|182.32|180.12|0
1617302400000|2021-04-01 18:40:00|182.45|180.25|182.83|180.63|182.96|180.76|182.45|180.25|0
1617302700000|2021-04-01 18:45:00|182.96|180.76|182.7|180.5|182.96|180.76|182.31|180.11|0
1617303000000|2021-04-01 18:50:00|182.83|180.63|182.57|180.37|182.96|180.76|182.57|180.37|0
1617303300000|2021-04-01 18:55:00|182.7|180.5|182.7|180.5|182.96|180.76|182.57|180.37|0
1617303600000|2021-04-01 19:00:00|182.57|180.37|182.18|179.98|182.96|180.76|182.05|179.85|0
1617303900000|2021-04-01 19:05:00|182.05|179.85|182.43|180.23|182.43|180.23|181.4|179.2|0
1617304200000|2021-04-01 19:10:00|182.56|180.36|181.53|179.33|182.69|180.49|181.4|179.2|0
1617304500000|2021-04-01 19:15:00|181.27|179.07|181.27|179.07|182.04|179.84|180.63|178.43|0
1617304800000|2021-04-01 19:20:00|181.4|179.2|180.11|177.91|181.4|179.2|180.11|177.91|0
1617305100000|2021-04-01 19:25:00|180.37|178.17|179.04|176.84|182.15|179.95|178.52|176.32|0
1617305400000|2021-04-01 19:30:00|179.17|176.97|179.94|177.74|180.19|177.99|178.78|176.58|0
1617305700000|2021-04-01 19:35:00|179.68|177.48|179.03|176.83|180.19|177.99|178.39|176.19|0
1617306000000|2021-04-01 19:40:00|179.16|176.96|179.55|177.35|179.68|177.48|179.03|176.83|0
1617306300000|2021-04-01 19:45:00|179.8|177.6|181.35|179.15|181.61|179.41|179.67|177.47|0
1617306600000|2021-04-01 19:50:00|181.48|179.28|182.26|180.06|182.26|180.06|180.51|178.31|0
1617306900000|2021-04-01 19:55:00|182.52|180.32|184.08|181.88|184.6|182.4|182|179.8|0
1617307200000|2021-04-01 20:00:00|184.73|182.53|185.39|183.19|185.65|183.45|184.73|182.53|0
1617307500000|2021-04-01 20:05:00|185.52|183.32|185.65|183.45|185.65|183.45|185.39|183.19|0
1617307800000|2021-04-01 20:10:00|185.78|183.58|186.41|184.21|186.57|184.37|185.78|183.58|0
1617308100000|2021-04-01 20:15:00|186.75|184.15|186.37|183.77|186.75|184.15|186.27|183.67|0
1617626100000|2021-04-05 12:35:00|196.72|194.52|197.94|195.74|197.94|195.74|196.72|194.52|0
1617626400000|2021-04-05 12:40:00|198.08|195.88|198.08|195.88|198.08|195.88|197.67|195.47|0
1617626700000|2021-04-05 12:45:00|197.94|195.74|198.48|196.28|198.48|196.28|197.94|195.74|0
1617627000000|2021-04-05 12:50:00|198.35|196.15|198.35|196.15|198.62|196.42|198.21|196.01|0
1617627300000|2021-04-05 12:55:00|198.21|196.01|198.21|196.01|198.62|196.42|198.21|196.01|0
1617627600000|2021-04-05 13:00:00|198.34|196.14|197.8|195.6|198.48|196.28|197.8|195.6|0
1617627900000|2021-04-05 13:05:00|197.93|195.73|198.2|196|198.2|196|197.79|195.59|0
1617628200000|2021-04-05 13:10:00|198.34|196.14|198.34|196.14|198.34|196.14|198.2|196|0
1617628500000|2021-04-05 13:15:00|198.2|196|198.61|196.41|198.61|196.41|197.93|195.73|0
1617628800000|2021-04-05 13:20:00|198.47|196.27|198.47|196.27|198.61|196.41|198.34|196.14|0
1617629100000|2021-04-05 13:25:00|198.61|196.41|199.02|196.82|199.29|197.09|198.47|196.27|0
1617629400000|2021-04-05 13:30:00|199.15|196.95|202.59|200.39|203.01|200.81|198.61|196.41|0
1617629700000|2021-04-05 13:35:00|202.87|200.67|202.89|200.69|204.93|202.73|202.18|199.98|0
1617630000000|2021-04-05 13:40:00|203.03|200.83|203.03|200.83|203.72|201.52|202.62|200.42|0
1617630300000|2021-04-05 13:45:00|203.3|201.1|205.1|202.9|205.52|203.32|203.3|201.1|0
1617630600000|2021-04-05 13:50:00|205.38|203.18|205.66|203.46|206.07|203.87|204.96|202.76|0
1617630900000|2021-04-05 13:55:00|205.52|203.32|206.35|204.15|206.49|204.29|205.52|203.32|0
1617631200000|2021-04-05 14:00:00|206.49|204.29|206.35|204.15|206.97|204.77|204.54|202.34|0
1617631500000|2021-04-05 14:05:00|206.21|204.01|207.18|204.98|207.46|205.26|205.65|203.45|0
1617631800000|2021-04-05 14:10:00|207.04|204.84|207.6|205.4|207.74|205.54|206.9|204.7|0
1617632100000|2021-04-05 14:15:00|207.88|205.68|210.86|208.66|211.37|209.17|207.88|205.68|0
1617632400000|2021-04-05 14:20:00|211|208.8|211.56|209.36|212.13|209.93|210.86|208.66|0
1617632700000|2021-04-05 14:25:00|211.7|209.5|211|208.8|211.84|209.64|210.72|208.52|0
1617633000000|2021-04-05 14:30:00|211.14|208.94|212.55|210.35|212.69|210.49|211.14|208.94|0
1617633300000|2021-04-05 14:35:00|212.69|210.49|213.11|210.91|213.11|210.91|212.55|210.35|0
1617633600000|2021-04-05 14:40:00|213.25|211.05|214.53|212.33|214.67|212.47|213.25|211.05|0
1617633900000|2021-04-05 14:45:00|214.67|212.47|214.81|212.61|215.09|212.89|214.53|212.33|0
1617634200000|2021-04-05 14:50:00|214.95|212.75|213.25|211.05|214.95|212.75|213.25|211.05|0
1617634500000|2021-04-05 14:55:00|213.1|210.9|212.96|210.76|214.1|211.9|212.68|210.48|0
1617634800000|2021-04-05 15:00:00|213.1|210.9|213.38|211.18|213.38|211.18|212.25|210.05|0
1617635100000|2021-04-05 15:05:00|213.53|211.33|213.95|211.75|213.95|211.75|213.24|211.04|0
1617635400000|2021-04-05 15:10:00|214.09|211.89|214.23|212.03|214.94|212.74|213.95|211.75|0
1617635700000|2021-04-05 15:15:00|214.37|212.17|214.69|212.49|215.26|213.06|213.95|211.75|0
1617636000000|2021-04-05 15:20:00|214.83|212.63|214.69|212.49|214.83|212.63|214.12|211.92|0
1617636300000|2021-04-05 15:25:00|214.83|212.63|214.54|212.34|214.83|212.63|214.4|212.2|0
1617636600000|2021-04-05 15:30:00|214.69|212.49|216.39|214.19|216.53|214.33|214.69|212.49|0
1617636900000|2021-04-05 15:35:00|216.53|214.33|218.81|216.61|218.81|216.61|216.39|214.19|0
1617637200000|2021-04-05 15:40:00|218.67|216.47|218.52|216.32|219.1|216.9|218.24|216.04|0
1617637500000|2021-04-05 15:45:00|218.38|216.18|217.95|215.75|218.52|216.32|217.81|215.61|0
1617637800000|2021-04-05 15:50:00|218.24|216.04|217.66|215.46|218.24|216.04|217.38|215.18|0
1617638100000|2021-04-05 15:55:00|217.81|215.61|217.38|215.18|218.52|216.32|217.23|215.03|0
1617638400000|2021-04-05 16:00:00|217.52|215.32|218.09|215.89|218.52|216.32|217.52|215.32|0
1617638700000|2021-04-05 16:05:00|217.94|215.74|218.23|216.03|218.52|216.32|217.66|215.46|0
1617639000000|2021-04-05 16:10:00|218.37|216.17|218.08|215.88|218.51|216.31|217.94|215.74|0
1617639300000|2021-04-05 16:15:00|217.94|215.74|218.22|216.02|218.23|216.03|217.8|215.6|0
1617639600000|2021-04-05 16:20:00|218.37|216.17|218.79|216.59|218.79|216.59|218.22|216.02|0
1617639900000|2021-04-05 16:25:00|218.94|216.74|219.65|217.45|220.08|217.88|218.94|216.74|0
1617640200000|2021-04-05 16:30:00|219.8|217.6|220.94|218.74|221.23|219.03|219.65|217.45|0
1617640500000|2021-04-05 16:35:00|222.61|220.41|222.75|220.55|223.19|220.99|222.61|220.41|0
1617640800000|2021-04-05 16:40:00|222.9|220.7|222.03|219.83|222.9|220.7|221.75|219.55|0
1617641100000|2021-04-05 16:45:00|221.89|219.69|221.6|219.4|222.32|220.12|221.6|219.4|0
1617641400000|2021-04-05 16:50:00|221.46|219.26|219.59|217.39|221.6|219.4|219.59|217.39|0
1617641700000|2021-04-05 16:55:00|219.45|217.25|219.88|217.68|220.02|217.82|218.88|216.68|0
1617642000000|2021-04-05 17:00:00|219.74|217.54|220.73|218.53|220.74|218.54|219.59|217.39|0
1617642300000|2021-04-05 17:05:00|220.59|218.39|221.8|219.6|221.95|219.75|220.3|218.1|0
1617642600000|2021-04-05 17:10:00|221.95|219.75|220.94|218.74|221.95|219.75|220.8|218.6|0
1617642900000|2021-04-05 17:15:00|220.8|218.6|220.94|218.74|221.08|218.88|220.09|217.89|0
1617643200000|2021-04-05 17:20:00|220.8|218.6|220.51|218.31|221.23|219.03|220.51|218.31|0
1617643500000|2021-04-05 17:25:00|220.37|218.17|220.37|218.17|220.8|218.6|219.94|217.74|0
1617643800000|2021-04-05 17:30:00|220.51|218.31|221.22|219.02|221.51|219.31|220.51|218.31|0
1617644100000|2021-04-05 17:35:00|221.36|219.16|220.22|218.02|221.36|219.16|219.65|217.45|0
1617644400000|2021-04-05 17:40:00|219.79|217.59|219.5|217.3|220.08|217.88|219.5|217.3|0
1617644700000|2021-04-05 17:45:00|219.65|217.45|220.36|218.16|220.5|218.3|219.65|217.45|0
1617645000000|2021-04-05 17:50:00|220.22|218.02|221.07|218.87|221.07|218.87|220.21|218.01|0
1617645300000|2021-04-05 17:55:00|220.93|218.73|222.21|220.01|222.21|220.01|220.64|218.44|0
1617645600000|2021-04-05 18:00:00|221.93|219.73|220.92|218.72|222.21|220.01|220.92|218.72|0
1617645900000|2021-04-05 18:05:00|221.07|218.87|221.64|219.44|221.92|219.72|221.07|218.87|0
1617646200000|2021-04-05 18:10:00|221.78|219.58|221.63|219.43|221.78|219.58|221.35|219.15|0
1617646500000|2021-04-05 18:15:00|221.78|219.58|221.49|219.29|221.78|219.58|221.49|219.29|0
1617646800000|2021-04-05 18:20:00|221.63|219.43|221.06|218.86|221.63|219.43|220.92|218.72|0
1617647100000|2021-04-05 18:25:00|221.2|219|221.06|218.86|221.34|219.14|220.77|218.57|0
1617647400000|2021-04-05 18:30:00|221.2|219|221.77|219.57|222.06|219.86|221.2|219|0
1617647700000|2021-04-05 18:35:00|221.63|219.43|222.63|220.43|222.63|220.43|221.34|219.14|0
1617648000000|2021-04-05 18:40:00|222.77|220.57|221.77|219.57|223.35|221.15|221.62|219.42|0
1617648300000|2021-04-05 18:45:00|221.91|219.71|221.19|218.99|221.91|219.71|220.91|218.71|0
1617648600000|2021-04-05 18:50:00|221.33|219.13|220.05|217.85|221.48|219.28|219.76|217.56|0
1617648900000|2021-04-05 18:55:00|220.19|217.99|219.62|217.42|220.9|218.7|219.47|217.27|0
1617649200000|2021-04-05 19:00:00|219.47|217.27|216.1|213.9|219.9|217.7|216.1|213.9|0
1617649500000|2021-04-05 19:05:00|215.96|213.76|217.09|214.89|217.09|214.89|215.81|213.61|0
1617649800000|2021-04-05 19:10:00|217.23|215.03|217.23|215.03|217.37|215.17|216.95|214.75|0
1617650100000|2021-04-05 19:15:00|217.09|214.89|219.37|217.17|219.37|217.17|216.8|214.6|0
1617650400000|2021-04-05 19:20:00|219.51|217.31|218.51|216.31|219.65|217.45|218.37|216.17|0
1617650700000|2021-04-05 19:25:00|218.37|216.17|217.22|215.02|218.51|216.31|216.23|214.03|0
1617651000000|2021-04-05 19:30:00|217.08|214.88|216.51|214.31|217.22|215.02|216.23|214.03|0
1617651300000|2021-04-05 19:35:00|216.37|214.17|218.64|216.44|218.93|216.73|216.37|214.17|0
1617651600000|2021-04-05 19:40:00|218.79|216.59|218.93|216.73|219.21|217.01|216.65|214.45|0
1617651900000|2021-04-05 19:45:00|218.64|216.44|219.64|217.44|221.08|218.88|218.36|216.16|0
1617652200000|2021-04-05 19:50:00|219.36|217.16|220.56|218.36|222.26|220.06|217.85|215.65|0
1617652500000|2021-04-05 19:55:00|220.27|218.07|217.69|215.49|220.84|218.64|217.69|215.49|0
1617652800000|2021-04-05 20:00:00|217.55|215.35|218.26|216.06|218.55|216.35|217.12|214.92|0
1617653100000|2021-04-05 20:05:00|218.12|215.92|219.9|217.7|219.9|217.7|217.69|215.49|0
1617653400000|2021-04-05 20:10:00|220.04|217.84|219.68|217.48|220.47|218.27|219.68|217.48|0
1617653700000|2021-04-05 20:15:00|220.34|217.74|220.26|217.66|220.38|217.78|220.19|217.59|0
1617654000000|2021-04-05 20:20:00|220.3|217.7|220.4|217.8|220.47|217.87|220.17|217.57|0
1617654300000|2021-04-05 20:25:00|220.42|217.82|220.13|217.53|220.42|217.82|220.11|217.51|0
1617654600000|2021-04-05 20:30:00|220.73|218.13|220.87|218.27|221.02|218.42|220.3|217.7|0
1617654900000|2021-04-05 20:35:00|221.02|218.42|221.3|218.7|221.45|218.85|221.02|218.42|0
1617655200000|2021-04-05 20:40:00|221.16|218.56|221.44|218.84|221.44|218.84|221.01|218.41|0
1617655500000|2021-04-05 20:45:00|221.3|218.7|221.44|218.84|221.44|218.84|221.01|218.41|0
1617655800000|2021-04-05 20:50:00|221.3|218.7|221.3|218.7|221.44|218.84|221.15|218.55|0
1617656100000|2021-04-05 20:55:00|221.15|218.55|221.15|218.55|221.44|218.84|221.01|218.41|0
1617656400000|2021-04-05 21:00:00|221.28|218.68|220.97|218.37|221.36|218.76|220.75|218.15|0
1617656700000|2021-04-05 21:05:00|220.96|218.36|220.38|217.78|220.99|218.39|220.38|217.78|0
1617657000000|2021-04-05 21:10:00|220.36|217.76|220.62|218.02|220.64|218.04|220.27|217.67|0
1617657300000|2021-04-05 21:15:00|220.63|218.03|220.59|217.99|220.63|218.03|220.59|217.99|0
1617657600000|2021-04-05 21:20:00|220.48|217.88|220.64|218.04|220.67|218.07|220.48|217.88|0
1617657900000|2021-04-05 21:25:00|220.7|218.1|220.51|217.91|220.88|218.28|220.49|217.89|0
1617658200000|2021-04-05 21:30:00|220.55|217.95|220.42|217.82|220.57|217.97|220.32|217.72|0
1617658500000|2021-04-05 21:35:00|220.34|217.74|220.34|217.74|220.36|217.76|220.34|217.74|0
1617658800000|2021-04-05 21:40:00|220.35|217.75|220.34|217.74|220.35|217.75|220.34|217.74|0
1617659100000|2021-04-05 21:45:00|220.28|217.68|220.44|217.84|220.44|217.84|220.28|217.68|0
1617659400000|2021-04-05 21:50:00|220.4|217.8|220.25|217.65|220.44|217.84|220.25|217.65|0
1617659700000|2021-04-05 21:55:00|220.19|217.59|220.69|218.09|220.69|218.09|220.19|217.59|0
1617660000000|2021-04-05 22:00:00|220.7|218.1|220.48|217.88|221.2|218.6|220.34|217.74|0
1617660300000|2021-04-05 22:05:00|220.63|218.03|220.48|217.88|220.77|218.17|220.19|217.59|0
1617660600000|2021-04-05 22:10:00|220.62|218.02|220.77|218.17|220.98|218.38|220.55|217.95|0
1617660900000|2021-04-05 22:15:00|220.83|218.23|220.62|218.02|220.91|218.31|220.62|218.02|0
1617661200000|2021-04-05 22:20:00|220.48|217.88|220.76|218.16|220.76|218.16|220.33|217.73|0
1617661500000|2021-04-05 22:25:00|220.62|218.02|220.62|218.02|220.62|218.02|220.47|217.87|0
1617661800000|2021-04-05 22:30:00|220.47|217.87|220.61|218.01|220.61|218.01|220.19|217.59|0
1617662100000|2021-04-05 22:35:00|220.76|218.16|221.04|218.44|221.33|218.73|220.76|218.16|0
1617662400000|2021-04-05 22:40:00|221.19|218.59|221.9|219.3|222.05|219.45|221.19|218.59|0
1617662700000|2021-04-05 22:45:00|222.05|219.45|222.76|220.16|223.34|220.74|222.05|219.45|0
1617663000000|2021-04-05 22:50:00|222.62|220.02|222.33|219.73|222.62|220.02|222.04|219.44|0
1617663300000|2021-04-05 22:55:00|222.47|219.87|222.9|220.3|222.9|220.3|222.47|219.87|0
1617663600000|2021-04-05 23:00:00|223.19|220.59|223.05|220.45|223.48|220.88|222.76|220.16|0
1617663900000|2021-04-05 23:05:00|222.97|220.37|222.9|220.3|223.19|220.59|222.76|220.16|0
1617664200000|2021-04-05 23:10:00|223.04|220.44|222.47|219.87|223.04|220.44|222.47|219.87|0
1617664500000|2021-04-05 23:15:00|222.61|220.01|222.75|220.15|222.97|220.37|222.47|219.87|0
1617664800000|2021-04-05 23:20:00|222.9|220.3|222.75|220.15|222.9|220.3|222.61|220.01|0
1617665100000|2021-04-05 23:25:00|222.89|220.29|222.89|220.29|223.04|220.44|222.89|220.29|0
1617665400000|2021-04-05 23:30:00|222.75|220.15|222.6|220|222.75|220.15|222.46|219.86|0
1617665700000|2021-04-05 23:35:00|222.46|219.86|222.38|219.78|222.46|219.86|222.31|219.71|0
1617666000000|2021-04-05 23:40:00|222.46|219.86|222.31|219.71|222.46|219.86|222.24|219.64|0
1617666300000|2021-04-05 23:45:00|222.17|219.57|222.02|219.42|222.31|219.71|221.88|219.28|0
1617666600000|2021-04-05 23:50:00|222.16|219.56|222.16|219.56|222.31|219.71|221.73|219.13|0
1617666900000|2021-04-05 23:55:00|222.02|219.42|221.87|219.27|222.16|219.56|221.44|218.84|0
1617667200000|2021-04-06 00:00:00|221.73|219.13|221.01|218.41|222.02|219.42|220.44|217.84|0
1617667500000|2021-04-06 00:05:00|221.15|218.55|220.15|217.55|221.15|218.55|220.15|217.55|0
1617667800000|2021-04-06 00:10:00|220.29|217.69|219.72|217.12|220.43|217.83|219.29|216.69|0
1617668100000|2021-04-06 00:15:00|219.86|217.26|220.14|217.54|220.57|217.97|219.14|216.54|0
1617668400000|2021-04-06 00:20:00|220|217.4|219|216.4|220.14|217.54|219|216.4|0
1617668700000|2021-04-06 00:25:00|219.14|216.54|219.28|216.68|219.43|216.83|219|216.4|0
1617669000000|2021-04-06 00:30:00|219.42|216.82|219.14|216.54|219.42|216.82|218.57|215.97|0
1617669300000|2021-04-06 00:35:00|218.85|216.25|219.42|216.82|219.56|216.96|218.85|216.25|0
1617669600000|2021-04-06 00:40:00|219.28|216.68|218.85|216.25|219.28|216.68|218.56|215.96|0
1617669900000|2021-04-06 00:45:00|218.7|216.1|218.99|216.39|219.13|216.53|218.7|216.1|0
1617670200000|2021-04-06 00:50:00|219.13|216.53|219.41|216.81|219.42|216.82|218.84|216.24|0
1617670500000|2021-04-06 00:55:00|219.34|216.74|219.27|216.67|219.56|216.96|219.13|216.53|0
1617670800000|2021-04-06 01:00:00|219.41|216.81|219.27|216.67|219.7|217.1|219.27|216.67|0
1617671100000|2021-04-06 01:05:00|219.41|216.81|217.98|215.38|219.55|216.95|217.7|215.1|0
1617671400000|2021-04-06 01:10:00|218.12|215.52|217.98|215.38|218.27|215.67|217.84|215.24|0
1617671700000|2021-04-06 01:15:00|218.05|215.45|217.55|214.95|218.27|215.67|217.55|214.95|0
1617672000000|2021-04-06 01:20:00|217.69|215.09|217.69|215.09|218.12|215.52|217.69|215.09|0
1617672300000|2021-04-06 01:25:00|217.83|215.23|217.55|214.95|217.83|215.23|217.55|214.95|0
1617672600000|2021-04-06 01:30:00|217.69|215.09|217.69|215.09|218.26|215.66|217.69|215.09|0
1617672900000|2021-04-06 01:35:00|217.55|214.95|217.26|214.66|217.97|215.37|217.26|214.66|0
1617673200000|2021-04-06 01:40:00|217.4|214.8|217.68|215.08|217.83|215.23|217.12|214.52|0
1617673500000|2021-04-06 01:45:00|217.83|215.23|217.54|214.94|217.97|215.37|217.4|214.8|0
1617673800000|2021-04-06 01:50:00|217.68|215.08|216.54|213.94|217.68|215.08|216.4|213.8|0
1617674100000|2021-04-06 01:55:00|216.69|214.09|216.26|213.66|216.83|214.23|215.98|213.38|0
1617674400000|2021-04-06 02:00:00|216.4|213.8|216.26|213.66|216.68|214.08|216.11|213.51|0
1617674700000|2021-04-06 02:05:00|216.11|213.51|215.69|213.09|216.11|213.51|215.69|213.09|0
1617675000000|2021-04-06 02:10:00|215.83|213.23|215.97|213.37|215.97|213.37|215.55|212.95|0
1617675300000|2021-04-06 02:15:00|215.9|213.3|216.53|213.93|216.53|213.93|215.83|213.23|0
1617675600000|2021-04-06 02:20:00|216.68|214.08|215.97|213.37|216.68|214.08|215.82|213.22|0
1617675900000|2021-04-06 02:25:00|216.11|213.51|216.25|213.65|216.25|213.65|215.82|213.22|0
1617676200000|2021-04-06 02:30:00|216.1|213.5|216.39|213.79|216.39|213.79|215.82|213.22|0
1617676500000|2021-04-06 02:35:00|216.24|213.64|216.38|213.78|216.53|213.93|215.96|213.36|0
1617676800000|2021-04-06 02:40:00|216.24|213.64|216.24|213.64|216.24|213.64|215.68|213.08|0
1617677100000|2021-04-06 02:45:00|216.1|213.5|216.66|214.06|216.66|214.06|216.1|213.5|0
1617677400000|2021-04-06 02:50:00|216.52|213.92|216.52|213.92|216.66|214.06|216.38|213.78|0
1617677700000|2021-04-06 02:55:00|216.38|213.78|216.66|214.06|216.8|214.2|216.38|213.78|0
1617678000000|2021-04-06 03:00:00|216.8|214.2|216.66|214.06|217.23|214.63|216.66|214.06|0
1617678300000|2021-04-06 03:05:00|216.8|214.2|216.51|213.91|216.8|214.2|216.37|213.77|0
1617678600000|2021-04-06 03:10:00|216.37|213.77|216.23|213.63|216.66|214.06|216.23|213.63|0
1617678900000|2021-04-06 03:15:00|216.37|213.77|215.66|213.06|216.37|213.77|215.24|212.64|0
1617679200000|2021-04-06 03:20:00|215.52|212.92|215.8|213.2|215.94|213.34|215.52|212.92|0
1617679500000|2021-04-06 03:25:00|215.94|213.34|215.09|212.49|215.94|213.34|214.81|212.21|0
1617679800000|2021-04-06 03:30:00|214.95|212.35|213.96|211.36|214.95|212.35|213.68|211.08|0
1617680100000|2021-04-06 03:35:00|214.03|211.43|214.03|211.43|214.24|211.64|213.96|211.36|0
1617680400000|2021-04-06 03:40:00|213.96|211.36|214.24|211.64|214.24|211.64|213.54|210.94|0
1617680700000|2021-04-06 03:45:00|214.1|211.5|214.8|212.2|214.8|212.2|214.1|211.5|0
1617681000000|2021-04-06 03:50:00|214.66|212.06|214.8|212.2|214.8|212.2|214.38|211.78|0
1617681300000|2021-04-06 03:55:00|214.94|212.34|215.08|212.48|215.36|212.76|214.94|212.34|0
1617681600000|2021-04-06 04:00:00|215.22|212.62|215.08|212.48|215.36|212.76|215.08|212.48|0
1617681900000|2021-04-06 04:05:00|214.94|212.34|215.07|212.47|215.08|212.48|214.79|212.19|0
1617682200000|2021-04-06 04:10:00|215.22|212.62|215.21|212.61|215.22|212.62|214.79|212.19|0
1617682500000|2021-04-06 04:15:00|215.07|212.47|214.79|212.19|215.07|212.47|214.43|211.83|0
1617682800000|2021-04-06 04:20:00|214.65|212.05|215.21|212.61|215.35|212.75|214.65|212.05|0
1617683100000|2021-04-06 04:25:00|215.35|212.75|215.49|212.89|215.49|212.89|215.07|212.47|0
1617683400000|2021-04-06 04:30:00|215.63|213.03|215.63|213.03|215.77|213.17|215.21|212.61|0
1617683700000|2021-04-06 04:35:00|215.49|212.89|215.49|212.89|216.05|213.45|215.49|212.89|0
1617684000000|2021-04-06 04:40:00|215.35|212.75|215.2|212.6|215.35|212.75|215.06|212.46|0
1617684300000|2021-04-06 04:45:00|215.06|212.46|215.2|212.6|215.2|212.6|214.7|212.1|0
1617684600000|2021-04-06 04:50:00|215.06|212.46|214.92|212.32|215.2|212.6|214.92|212.32|0
1617684900000|2021-04-06 04:55:00|214.63|212.03|214.91|212.31|215.06|212.46|214.63|212.03|0
1617685200000|2021-04-06 05:00:00|214.63|212.03|214.63|212.03|214.91|212.31|214.49|211.89|0
1617685500000|2021-04-06 05:05:00|214.77|212.17|214.49|211.89|214.77|212.17|214.35|211.75|0
1617685800000|2021-04-06 05:10:00|214.63|212.03|215.05|212.45|215.33|212.73|214.49|211.89|0
1617686100000|2021-04-06 05:15:00|215.19|212.59|214.91|212.31|215.33|212.73|214.62|212.02|0
1617686400000|2021-04-06 05:20:00|214.76|212.16|215.19|212.59|215.19|212.59|214.76|212.16|0
1617686700000|2021-04-06 05:25:00|215.05|212.45|214.48|211.88|215.05|212.45|214.48|211.88|0
1617687000000|2021-04-06 05:30:00|214.62|212.02|214.76|212.16|214.9|212.3|214.2|211.6|0
1617687300000|2021-04-06 05:35:00|214.62|212.02|214.47|211.87|214.62|212.02|214.33|211.73|0
1617687600000|2021-04-06 05:40:00|214.33|211.73|214.33|211.73|214.47|211.87|214.19|211.59|0
1617687900000|2021-04-06 05:45:00|214.47|211.87|215.32|212.72|215.32|212.72|214.19|211.59|0
1617688200000|2021-04-06 05:50:00|215.46|212.86|216.02|213.42|216.03|213.43|215.32|212.72|0
1617688500000|2021-04-06 05:55:00|215.88|213.28|215.74|213.14|216.02|213.42|215.6|213|0
1617688800000|2021-04-06 06:00:00|215.88|213.28|216.59|213.99|216.87|214.27|215.74|213.14|0
1617689100000|2021-04-06 06:05:00|216.73|214.13|215.88|213.28|217.01|214.41|215.88|213.28|0
1617689400000|2021-04-06 06:10:00|216.02|213.42|214.88|212.28|216.16|213.56|214.6|212|0
1617689700000|2021-04-06 06:15:00|214.74|212.14|215.02|212.42|215.17|212.57|214.46|211.86|0
1617690000000|2021-04-06 06:20:00|215.17|212.57|214.46|211.86|215.17|212.57|214.32|211.72|0
1617690300000|2021-04-06 06:25:00|214.6|212|215.3|212.7|215.3|212.7|214.38|211.78|0
1617690600000|2021-04-06 06:30:00|215.16|212.56|214.88|212.28|215.16|212.56|214.31|211.71|0
1617690900000|2021-04-06 06:35:00|215.02|212.42|215.16|212.56|215.58|212.98|214.73|212.13|0
1617691200000|2021-04-06 06:40:00|215.3|212.7|215.72|213.12|215.86|213.26|215.16|212.56|0
1617691500000|2021-04-06 06:45:00|215.86|213.26|216.29|213.69|216.29|213.69|215.72|213.12|0
1617691800000|2021-04-06 06:50:00|216.43|213.83|216.57|213.97|216.85|214.25|216.43|213.83|0
1617692100000|2021-04-06 06:55:00|216.64|214.04|216.07|213.47|216.71|214.11|215.5|212.9|0
1617692400000|2021-04-06 07:00:00|216.14|213.54|213.31|210.71|216.14|213.54|213.24|210.64|0
1617692700000|2021-04-06 07:05:00|212.97|210.77|211.85|209.65|213.11|210.91|211.01|208.81|0
1617693000000|2021-04-06 07:10:00|211.71|209.51|210.73|208.53|211.85|209.65|210.73|208.53|0
1617693300000|2021-04-06 07:15:00|210.87|208.67|209.71|207.51|211.14|208.94|208.36|206.16|0
1617693600000|2021-04-06 07:20:00|209.85|207.65|211.67|209.47|211.67|209.47|209.71|207.51|0
1617693900000|2021-04-06 07:25:00|211.81|209.61|212.38|210.18|212.52|210.32|211.53|209.33|0
1617694200000|2021-04-06 07:30:00|212.52|210.32|211.53|209.33|212.66|210.46|210.69|208.49|0
1617694500000|2021-04-06 07:35:00|211.6|209.4|213.64|211.44|213.78|211.58|211.53|209.33|0
1617694800000|2021-04-06 07:40:00|213.78|211.58|214.77|212.57|214.77|212.57|213.64|211.44|0
1617695100000|2021-04-06 07:45:00|215.06|212.86|213.21|211.01|215.06|212.86|213.07|210.87|0
1617695400000|2021-04-06 07:50:00|213.5|211.3|215.43|213.23|215.43|213.23|212.55|210.35|0
1617695700000|2021-04-06 07:55:00|216.11|213.91|214.41|212.21|216.39|214.19|213.99|211.79|0
1617696000000|2021-04-06 08:00:00|214.55|212.35|215.25|213.05|215.39|213.19|213.84|211.64|0
1617696300000|2021-04-06 08:05:00|215.11|212.91|215.11|212.91|215.25|213.05|214.69|212.49|0
1617696600000|2021-04-06 08:10:00|214.69|212.49|213.13|210.93|214.97|212.77|212.99|210.79|0
1617696900000|2021-04-06 08:15:00|212.99|210.79|212.71|210.51|212.99|210.79|212.01|209.81|0
1617697200000|2021-04-06 08:20:00|212.57|210.37|212.71|210.51|213.13|210.93|212.43|210.23|0
1617697500000|2021-04-06 08:25:00|212.57|210.37|212.71|210.51|212.85|210.65|211.73|209.53|0
1617697800000|2021-04-06 08:30:00|212.99|210.79|215.38|213.18|215.52|213.32|212.85|210.65|0
1617698100000|2021-04-06 08:35:00|215.24|213.04|216.37|214.17|216.51|214.31|215.1|212.9|0
1617698400000|2021-04-06 08:40:00|216.51|214.31|216.65|214.45|217.22|215.02|216.37|214.17|0
1617698700000|2021-04-06 08:45:00|216.79|214.59|217.43|215.23|217.65|215.45|216.37|214.17|0
1617699000000|2021-04-06 08:50:00|217.36|215.16|216.65|214.45|217.36|215.16|216.37|214.17|0
1617699300000|2021-04-06 08:55:00|216.93|214.73|215.51|213.31|216.93|214.73|215.37|213.17|0
1617699600000|2021-04-06 09:00:00|215.37|213.17|214.95|212.75|215.8|213.6|214.81|212.61|0
1617699900000|2021-04-06 09:05:00|214.81|212.61|215.23|213.03|215.23|213.03|214.66|212.46|0
1617700200000|2021-04-06 09:10:00|215.09|212.89|214.66|212.46|215.15|212.95|214.52|212.32|0
1617700500000|2021-04-06 09:15:00|214.8|212.6|214.94|212.74|215.08|212.88|214.38|212.18|0
1617700800000|2021-04-06 09:20:00|215.08|212.88|215.29|213.09|215.65|213.45|214.66|212.46|0
1617701100000|2021-04-06 09:25:00|215.22|213.02|214.8|212.6|215.36|213.16|214.8|212.6|0
1617701400000|2021-04-06 09:30:00|214.51|212.31|215.5|213.3|215.64|213.44|214.23|212.03|0
1617701700000|2021-04-06 09:35:00|215.36|213.16|215.28|213.08|215.5|213.3|214.65|212.45|0
1617702000000|2021-04-06 09:40:00|215.43|213.23|214.86|212.66|215.43|213.23|214.72|212.52|0
1617702300000|2021-04-06 09:45:00|215|212.8|215.56|213.36|215.85|213.65|215|212.8|0
1617702600000|2021-04-06 09:50:00|215.42|213.22|214.01|211.81|215.56|213.36|214.01|211.81|0
1617702900000|2021-04-06 09:55:00|213.87|211.67|214.57|212.37|214.85|212.65|213.73|211.53|0
1617703200000|2021-04-06 10:00:00|214.71|212.51|215.13|212.93|215.7|213.5|214.71|212.51|0
1617703500000|2021-04-06 10:05:00|214.85|212.65|215.7|213.5|215.7|213.5|214.85|212.65|0
1617703800000|2021-04-06 10:10:00|215.41|213.21|215.69|213.49|215.84|213.64|215.13|212.93|0
1617704100000|2021-04-06 10:15:00|215.55|213.35|214.56|212.36|215.69|213.49|214.42|212.22|0
1617704400000|2021-04-06 10:20:00|214.42|212.22|214.14|211.94|214.56|212.36|213.57|211.37|0
1617704700000|2021-04-06 10:25:00|214|211.8|213.43|211.23|214.14|211.94|213.01|210.81|0
1617705000000|2021-04-06 10:30:00|213.29|211.09|213.85|211.65|214.13|211.93|213.29|211.09|0
1617705300000|2021-04-06 10:35:00|213.99|211.79|214.41|212.21|214.55|212.35|213.99|211.79|0
1617705600000|2021-04-06 10:40:00|214.27|212.07|213.77|211.57|214.41|212.21|213.71|211.51|0
1617705900000|2021-04-06 10:45:00|213.85|211.65|214.41|212.21|214.41|212.21|213.56|211.36|0
1617706200000|2021-04-06 10:50:00|214.27|212.07|214.12|211.92|214.83|212.63|213.98|211.78|0
1617706500000|2021-04-06 10:55:00|213.7|211.5|214.05|211.85|214.41|212.21|213.56|211.36|0
1617706800000|2021-04-06 11:00:00|214.12|211.92|214.97|212.77|215.53|213.33|214.12|211.92|0
1617707100000|2021-04-06 11:05:00|214.83|212.63|214.54|212.34|215.11|212.91|214.54|212.34|0
1617707400000|2021-04-06 11:10:00|214.4|212.2|214.4|212.2|215.25|213.05|214.26|212.06|0
1617707700000|2021-04-06 11:15:00|214.12|211.92|214.96|212.76|215.24|213.04|214.12|211.92|0
1617708000000|2021-04-06 11:20:00|214.82|212.62|214.96|212.76|215.24|213.04|214.82|212.62|0
1617708300000|2021-04-06 11:25:00|215.1|212.9|215.24|213.04|215.24|213.04|214.96|212.76|0
1617708600000|2021-04-06 11:30:00|215.38|213.18|215.1|212.9|215.38|213.18|214.96|212.76|0
1617708900000|2021-04-06 11:35:00|215.24|213.04|215.38|213.18|215.38|213.18|214.81|212.61|0
1617709200000|2021-04-06 11:40:00|215.1|212.9|216.08|213.88|216.08|213.88|214.95|212.75|0
1617709500000|2021-04-06 11:45:00|215.94|213.74|216.22|214.02|216.37|214.17|215.8|213.6|0
1617709800000|2021-04-06 11:50:00|216.08|213.88|215.66|213.46|216.37|214.17|215.51|213.31|0
1617710100000|2021-04-06 11:55:00|215.51|213.31|216.5|214.3|216.5|214.3|215.51|213.31|0
1617710400000|2021-04-06 12:00:00|216.36|214.16|217.07|214.87|217.07|214.87|216.22|214.02|0
1617710700000|2021-04-06 12:05:00|217.21|215.01|217.35|215.15|217.49|215.29|217.07|214.87|0
1617711000000|2021-04-06 12:10:00|217.21|215.01|216.64|214.44|217.35|215.15|216.07|213.87|0
1617711300000|2021-04-06 12:15:00|216.5|214.3|216.64|214.44|216.64|214.44|215.93|213.73|0
1617711600000|2021-04-06 12:20:00|216.5|214.3|216.92|214.72|216.92|214.72|216.21|214.01|0
1617711900000|2021-04-06 12:25:00|216.78|214.58|216.78|214.58|217.35|215.15|216.78|214.58|0
1617712200000|2021-04-06 12:30:00|216.63|214.43|218.62|216.42|218.62|216.42|216.63|214.43|0
1617712500000|2021-04-06 12:35:00|218.48|216.28|218.05|215.85|218.48|216.28|217.91|215.71|0
1617712800000|2021-04-06 12:40:00|217.91|215.71|215.35|213.15|217.91|215.71|214.93|212.73|0
1617713100000|2021-04-06 12:45:00|215.21|213.01|215.92|213.72|216.2|214|215.07|212.87|0
1617713400000|2021-04-06 12:50:00|215.78|213.58|213.8|211.6|215.92|213.72|213.8|211.6|0
1617713700000|2021-04-06 12:55:00|213.94|211.74|215.35|213.15|215.35|213.15|213.94|211.74|0
1617714000000|2021-04-06 13:00:00|215.77|213.57|215.2|213|216.05|213.85|214.78|212.58|0
1617714300000|2021-04-06 13:05:00|215.06|212.86|215.34|213.14|215.77|213.57|214.92|212.72|0
1617714600000|2021-04-06 13:10:00|215.48|213.28|215.62|213.42|215.77|213.57|215.34|213.14|0
1617714900000|2021-04-06 13:15:00|215.77|213.57|215.48|213.28|215.77|213.57|215.06|212.86|0
1617715200000|2021-04-06 13:20:00|215.34|213.14|216.04|213.84|216.05|213.85|215.34|213.14|0
1617715500000|2021-04-06 13:25:00|215.9|213.7|215.76|213.56|216.04|213.84|215.34|213.14|0
1617715800000|2021-04-06 13:30:00|215.9|213.7|216.32|214.12|216.75|214.55|214.91|212.71|0
1617716100000|2021-04-06 13:35:00|216.18|213.98|217.17|214.97|217.89|215.69|214.34|212.14|0
1617716400000|2021-04-06 13:40:00|217.03|214.83|218.5|216.3|219.57|217.37|217.03|214.83|0
1617716700000|2021-04-06 13:45:00|218.79|216.59|218.79|216.59|219.36|217.16|218.22|216.02|0
1617717000000|2021-04-06 13:50:00|218.93|216.73|221.51|219.31|221.65|219.45|218.64|216.44|0
1617717300000|2021-04-06 13:55:00|221.65|219.45|221.36|219.16|222.08|219.88|221.07|218.87|0
1617717600000|2021-04-06 14:00:00|221.5|219.3|222.58|220.38|223.5|221.3|221.5|219.3|0
1617717900000|2021-04-06 14:05:00|222.72|220.52|222|219.8|222.87|220.67|221.28|219.08|0
1617718200000|2021-04-06 14:10:00|222.14|219.94|222|219.8|222.14|219.94|220.85|218.65|0
1617718500000|2021-04-06 14:15:00|221.92|219.72|222.72|220.52|222.86|220.66|221.14|218.94|0
1617718800000|2021-04-06 14:20:00|222.57|220.37|222.86|220.66|223.15|220.95|222|219.8|0
1617719100000|2021-04-06 14:25:00|223|220.8|222.14|219.94|223.87|221.67|222.14|219.94|0
1617719400000|2021-04-06 14:30:00|222.42|220.22|221.56|219.36|222.42|220.22|220.98|218.78|0
1617719700000|2021-04-06 14:35:00|221.41|219.21|221.84|219.64|222.13|219.93|220.7|218.5|0
1617720000000|2021-04-06 14:40:00|221.99|219.79|220.98|218.78|222.71|220.51|220.26|218.06|0
1617720300000|2021-04-06 14:45:00|221.12|218.92|220.98|218.78|221.41|219.21|220.83|218.63|0
1617720600000|2021-04-06 14:50:00|220.83|218.63|221.98|219.78|221.98|219.78|220.4|218.2|0
1617720900000|2021-04-06 14:55:00|222.13|219.93|221.98|219.78|222.7|220.5|221.84|219.64|0
1617721200000|2021-04-06 15:00:00|221.55|219.35|220.97|218.77|222.27|220.07|220.4|218.2|0
1617721500000|2021-04-06 15:05:00|221.12|218.92|221.54|219.34|221.69|219.49|220.11|217.91|0
1617721800000|2021-04-06 15:10:00|221.69|219.49|222.84|220.64|222.84|220.64|221.4|219.2|0
1617722100000|2021-04-06 15:15:00|222.98|220.78|222.26|220.06|223.56|221.36|221.97|219.77|0
1617722400000|2021-04-06 15:20:00|222.55|220.35|221.83|219.63|222.69|220.49|221.68|219.48|0
1617722700000|2021-04-06 15:25:00|221.97|219.77|222.26|220.06|222.55|220.35|221.68|219.48|0
1617723000000|2021-04-06 15:30:00|222.11|219.91|222.5|220.3|222.54|220.34|221.1|218.9|0
1617723300000|2021-04-06 15:35:00|222.36|220.16|223.65|221.45|223.94|221.74|222.21|220.01|0
1617723600000|2021-04-06 15:40:00|223.79|221.59|224.01|221.81|224.23|222.03|223.36|221.16|0
1617723900000|2021-04-06 15:45:00|224.08|221.88|225.97|223.77|226.11|223.91|224.08|221.88|0
1617724200000|2021-04-06 15:50:00|226.11|223.91|226.11|223.91|226.11|223.91|225.97|223.77|0
1617724500000|2021-04-06 15:55:00|225.97|223.77|225.96|223.76|226.11|223.91|225.68|223.48|0
1617724800000|2021-04-06 16:00:00|226.11|223.91|225.24|223.04|226.11|223.91|225.1|222.9|0
1617725100000|2021-04-06 16:05:00|225.38|223.18|225.09|222.89|225.67|223.47|224.95|222.75|0
1617725400000|2021-04-06 16:10:00|225.24|223.04|225.24|223.04|225.38|223.18|224.95|222.75|0
1617725700000|2021-04-06 16:15:00|225.09|222.89|225.09|222.89|226.1|223.9|225.09|222.89|0
1617726000000|2021-04-06 16:20:00|225.38|223.18|225.09|222.89|225.95|223.75|224.8|222.6|0
1617726300000|2021-04-06 16:25:00|225.38|223.18|224.22|222.02|225.38|223.18|224.22|222.02|0
1617726600000|2021-04-06 16:30:00|224.37|222.17|224.22|222.02|224.37|222.17|223.65|221.45|0
1617726900000|2021-04-06 16:35:00|224.36|222.16|223.07|220.87|224.36|222.16|222.93|220.73|0
1617727200000|2021-04-06 16:40:00|223.21|221.01|223.64|221.44|223.78|221.58|222.92|220.72|0
1617727500000|2021-04-06 16:45:00|223.78|221.58|223.49|221.29|224.07|221.87|223.06|220.86|0
1617727800000|2021-04-06 16:50:00|223.64|221.44|223.78|221.58|223.78|221.58|223.06|220.86|0
1617728100000|2021-04-06 16:55:00|223.85|221.65|223.92|221.72|224.07|221.87|223.49|221.29|0
1617728400000|2021-04-06 17:00:00|223.78|221.58|222.48|220.28|224.07|221.87|222.2|220|0
1617728700000|2021-04-06 17:05:00|222.34|220.14|222.05|219.85|222.63|220.43|222.05|219.85|0
1617729000000|2021-04-06 17:10:00|221.91|219.71|221.55|219.35|222.2|220|220.91|218.71|0
1617729300000|2021-04-06 17:15:00|221.34|219.14|221.05|218.85|222.19|219.99|220.91|218.71|0
1617729600000|2021-04-06 17:20:00|221.19|218.99|219.91|217.71|221.19|218.99|219.91|217.71|0
1617729900000|2021-04-06 17:25:00|220.05|217.85|219.48|217.28|220.05|217.85|218.48|216.28|0
1617730200000|2021-04-06 17:30:00|219.34|217.14|220.33|218.13|220.76|218.56|218.77|216.57|0
1617730500000|2021-04-06 17:35:00|220.47|218.27|221.76|219.56|221.76|219.56|220.47|218.27|0
1617730800000|2021-04-06 17:40:00|221.9|219.7|222.18|219.98|222.61|220.41|221.47|219.27|0
1617731100000|2021-04-06 17:45:00|222.04|219.84|222.32|220.12|222.9|220.7|222.04|219.84|0
1617731400000|2021-04-06 17:50:00|222.47|220.27|222.89|220.69|222.89|220.69|222.18|219.98|0
1617731700000|2021-04-06 17:55:00|222.75|220.55|222.75|220.55|223.04|220.84|222.32|220.12|0
1617732000000|2021-04-06 18:00:00|222.89|220.69|223.61|221.41|223.61|221.41|222.32|220.12|0
1617732300000|2021-04-06 18:05:00|223.46|221.26|223.03|220.83|223.46|221.26|222.75|220.55|0
1617732600000|2021-04-06 18:10:00|223.18|220.98|223.6|221.4|223.75|221.55|222.89|220.69|0
1617732900000|2021-04-06 18:15:00|223.46|221.26|223.17|220.97|223.6|221.4|223.03|220.83|0
1617733200000|2021-04-06 18:20:00|223.03|220.83|223.31|221.11|223.31|221.11|222.74|220.54|0
1617733500000|2021-04-06 18:25:00|223.17|220.97|223.17|220.97|223.31|221.11|222.88|220.68|0
1617733800000|2021-04-06 18:30:00|223.02|220.82|222.31|220.11|223.17|220.97|222.31|220.11|0
1617734100000|2021-04-06 18:35:00|221.88|219.68|221.73|219.53|221.88|219.68|220.87|218.67|0
1617734400000|2021-04-06 18:40:00|221.59|219.39|222.73|220.53|223.45|221.25|221.59|219.39|0
1617734700000|2021-04-06 18:45:00|222.59|220.39|223.59|221.39|223.59|221.39|222.44|220.24|0
1617735000000|2021-04-06 18:50:00|223.45|221.25|222.58|220.38|223.45|221.25|221.87|219.67|0
1617735300000|2021-04-06 18:55:00|222.73|220.53|222.58|220.38|223.88|221.68|222.3|220.1|0
1617735600000|2021-04-06 19:00:00|222.44|220.24|219.72|217.52|223.01|220.81|219.16|216.96|0
1617735900000|2021-04-06 19:05:00|219.87|217.67|219.15|216.95|220.58|218.38|219.01|216.81|0
1617736200000|2021-04-06 19:10:00|219.44|217.24|220|217.8|220.29|218.09|218.87|216.67|0
1617736500000|2021-04-06 19:15:00|220.29|218.09|221.14|218.94|221.14|218.94|219.01|216.81|0
1617736800000|2021-04-06 19:20:00|221|218.8|221.43|219.23|221.86|219.66|220.86|218.66|0
1617737100000|2021-04-06 19:25:00|221.14|218.94|220.71|218.51|221.28|219.08|220.14|217.94|0
1617737400000|2021-04-06 19:30:00|221|218.8|219.85|217.65|221.14|218.94|219.85|217.65|0
1617737700000|2021-04-06 19:35:00|220|217.8|218.43|216.23|220.14|217.94|218.43|216.23|0
1617738000000|2021-04-06 19:40:00|218.29|216.09|218.29|216.09|219.71|217.51|218|215.8|0
1617738300000|2021-04-06 19:45:00|218.15|215.95|218.29|216.09|219.14|216.94|217.86|215.66|0
1617738600000|2021-04-06 19:50:00|217.72|215.52|216.3|214.1|217.72|215.52|216.02|213.82|0
1617738900000|2021-04-06 19:55:00|216.59|214.39|218.66|216.46|218.66|216.46|215.18|212.98|0
1617739200000|2021-04-06 20:00:00|218.38|216.18|218.52|216.32|218.8|216.6|217.81|215.61|0
1617739500000|2021-04-06 20:05:00|218.66|216.46|218.37|216.17|218.66|216.46|218.23|216.03|0
1617739800000|2021-04-06 20:10:00|218.23|216.03|218.44|216.24|218.44|216.24|217.94|215.74|0
1617740100000|2021-04-06 20:15:00|218.58|215.98|218.68|216.08|218.74|216.14|218.58|215.98|0
1617740400000|2021-04-06 20:20:00|218.64|216.04|218.41|215.81|218.74|216.14|218.16|215.56|0
1617740700000|2021-04-06 20:25:00|218.37|215.77|218.29|215.69|218.39|215.79|218.12|215.52|0
1617741000000|2021-04-06 20:30:00|218.35|215.75|218.35|215.75|218.49|215.89|217.78|215.18|0
1617741300000|2021-04-06 20:35:00|218.2|215.6|218.63|216.03|218.63|216.03|218.06|215.46|0
1617741600000|2021-04-06 20:40:00|218.49|215.89|219.05|216.45|219.05|216.45|218.49|215.89|0
1617741900000|2021-04-06 20:45:00|218.91|216.31|219.34|216.74|219.62|217.02|218.91|216.31|0
1617742200000|2021-04-06 20:50:00|219.48|216.88|219.33|216.73|219.76|217.16|219.33|216.73|0
1617742500000|2021-04-06 20:55:00|219.19|216.59|219.76|217.16|219.9|217.3|219.05|216.45|0
1617742800000|2021-04-06 21:00:00|219.7|217.1|219.51|216.91|219.7|217.1|219.43|216.83|0
1617743100000|2021-04-06 21:05:00|219.43|216.83|219.4|216.8|219.49|216.89|219.4|216.8|0
1617743400000|2021-04-06 21:10:00|219.43|216.83|219.42|216.82|219.43|216.83|219.42|216.82|0
1617743700000|2021-04-06 21:15:00|219.48|216.88|219.52|216.92|219.54|216.94|219.46|216.86|0
1617744000000|2021-04-06 21:20:00|219.56|216.96|219.56|216.96|219.75|217.15|219.48|216.88|0
1617744300000|2021-04-06 21:25:00|219.6|217|219.52|216.92|219.69|217.09|219.37|216.77|0
1617744600000|2021-04-06 21:30:00|219.54|216.94|219.99|217.39|219.99|217.39|219.52|216.92|0
1617744900000|2021-04-06 21:35:00|219.91|217.31|219.9|217.3|219.93|217.33|219.9|217.3|0
1617745200000|2021-04-06 21:40:00|219.89|217.29|220.05|217.45|220.14|217.54|219.89|217.29|0
1617745800000|2021-04-06 21:50:00|220.15|217.55|220.01|217.41|220.15|217.55|220.01|217.41|0
1617746100000|2021-04-06 21:55:00|220.07|217.47|219.98|217.38|220.07|217.47|219.86|217.26|0
1617746400000|2021-04-06 22:00:00|219.88|217.28|219.24|216.64|219.88|217.28|219.1|216.5|0
1617746700000|2021-04-06 22:05:00|219.38|216.78|219.09|216.49|219.38|216.78|218.95|216.35|0
1617747000000|2021-04-06 22:10:00|219.24|216.64|219.23|216.63|219.38|216.78|218.95|216.35|0
1617747300000|2021-04-06 22:15:00|219.16|216.56|219.52|216.92|219.52|216.92|219.16|216.56|0
1617747600000|2021-04-06 22:20:00|219.37|216.77|219.23|216.63|219.52|216.92|219.09|216.49|0
1617747900000|2021-04-06 22:25:00|219.16|216.56|219.09|216.49|219.16|216.56|219.09|216.49|0
1617748200000|2021-04-06 22:30:00|219.3|216.7|220.08|217.48|220.23|217.63|219.23|216.63|0
1617748500000|2021-04-06 22:35:00|220.22|217.62|220.79|218.19|220.94|218.34|220.08|217.48|0
1617748800000|2021-04-06 22:40:00|220.94|218.34|221.08|218.48|221.37|218.77|220.94|218.34|0
1617749100000|2021-04-06 22:45:00|221.22|218.62|221|218.4|221.22|218.62|220.93|218.33|0
1617749400000|2021-04-06 22:50:00|221.08|218.48|221.36|218.76|221.79|219.19|220.93|218.33|0
1617749700000|2021-04-06 22:55:00|221.29|218.69|220.93|218.33|221.36|218.76|220.93|218.33|0
1617750000000|2021-04-06 23:00:00|220.79|218.19|220.78|218.18|221.22|218.62|220.78|218.18|0
1617750300000|2021-04-06 23:05:00|220.93|218.33|220.78|218.18|220.93|218.33|220.78|218.18|0
1617750600000|2021-04-06 23:10:00|220.93|218.33|220.92|218.32|220.93|218.33|220.78|218.18|0
1617750900000|2021-04-06 23:15:00|220.78|218.18|220.64|218.04|220.78|218.18|220.49|217.89|0
1617751200000|2021-04-06 23:20:00|220.78|218.18|220.78|218.18|220.78|218.18|220.78|218.18|0
1617751500000|2021-04-06 23:25:00|220.92|218.32|221.2|218.6|221.2|218.6|220.92|218.32|0
1617751800000|2021-04-06 23:30:00|221.35|218.75|221.06|218.46|221.35|218.75|221.06|218.46|0
1617752100000|2021-04-06 23:35:00|220.92|218.32|221.2|218.6|221.34|218.74|220.92|218.32|0
1617752400000|2021-04-06 23:40:00|221.06|218.46|220.91|218.31|221.06|218.46|220.91|218.31|0
1617752700000|2021-04-06 23:45:00|221.05|218.45|221.48|218.88|221.63|219.03|221.05|218.45|0
1617753000000|2021-04-06 23:50:00|221.63|219.03|222.05|219.45|222.06|219.46|221.48|218.88|0
1617753300000|2021-04-06 23:55:00|221.91|219.31|222.34|219.74|222.48|219.88|221.91|219.31|0
1617753600000|2021-04-07 00:00:00|222.2|219.6|221.62|219.02|222.34|219.74|221.05|218.45|0
1617753900000|2021-04-07 00:05:00|221.48|218.88|220.9|218.3|221.76|219.16|220.62|218.02|0
1617754200000|2021-04-07 00:10:00|221.04|218.44|221.19|218.59|221.47|218.87|220.9|218.3|0
1617754500000|2021-04-07 00:15:00|221.04|218.44|220.33|217.73|221.19|218.59|220.18|217.58|0
1617754800000|2021-04-07 00:20:00|220.18|217.58|220.18|217.58|220.61|218.01|220.18|217.58|0
1617755100000|2021-04-07 00:25:00|220.04|217.44|220.32|217.72|220.46|217.86|219.75|217.15|0
1617755400000|2021-04-07 00:30:00|220.46|217.86|220.75|218.15|221.18|218.58|220.32|217.72|0
1617755700000|2021-04-07 00:35:00|220.46|217.86|221.03|218.43|221.61|219.01|220.46|217.86|0
1617756000000|2021-04-07 00:40:00|220.89|218.29|221.46|218.86|221.67|219.07|220.89|218.29|0
1617756300000|2021-04-07 00:45:00|221.32|218.72|221.17|218.57|221.46|218.86|220.89|218.29|0
1617756600000|2021-04-07 00:50:00|221.32|218.72|221.03|218.43|221.32|218.72|220.74|218.14|0
1617756900000|2021-04-07 00:55:00|221.17|218.57|221.17|218.57|221.31|218.71|221.03|218.43|0
1617757200000|2021-04-07 01:00:00|221.31|218.71|220.74|218.14|221.31|218.71|220.31|217.71|0
1617757500000|2021-04-07 01:05:00|220.66|218.06|220.73|218.13|220.74|218.14|220.31|217.71|0
1617757800000|2021-04-07 01:10:00|220.8|218.2|221.02|218.42|221.02|218.42|220.73|218.13|0
1617758100000|2021-04-07 01:15:00|220.88|218.28|220.73|218.13|221.02|218.42|220.73|218.13|0
1617758400000|2021-04-07 01:20:00|220.59|217.99|220.3|217.7|220.87|218.27|220.3|217.7|0
1617758700000|2021-04-07 01:25:00|220.16|217.56|220.58|217.98|220.59|217.99|220.16|217.56|0
1617759000000|2021-04-07 01:30:00|220.44|217.84|219.01|216.41|220.44|217.84|219.01|216.41|0
1617759300000|2021-04-07 01:35:00|219.15|216.55|219.3|216.7|219.44|216.84|218.73|216.13|0
1617759600000|2021-04-07 01:40:00|219.29|216.69|218.15|215.55|219.36|216.76|218.01|215.41|0
1617759900000|2021-04-07 01:45:00|218.01|215.41|218.01|215.41|218.3|215.7|217.44|214.84|0
1617760200000|2021-04-07 01:50:00|218.15|215.55|218.15|215.55|218.15|215.55|217.58|214.98|0
1617760500000|2021-04-07 01:55:00|218.01|215.41|217.58|214.98|218.43|215.83|217.44|214.84|0
1617760800000|2021-04-07 02:00:00|217.72|215.12|219.29|216.69|219.29|216.69|217.72|215.12|0
1617761100000|2021-04-07 02:05:00|219.28|216.68|219.28|216.68|219.43|216.83|218.71|216.11|0
1617761400000|2021-04-07 02:10:00|219.14|216.54|218.85|216.25|219.28|216.68|218.43|215.83|0
1617761700000|2021-04-07 02:15:00|218.71|216.11|218.85|216.25|218.85|216.25|218.43|215.83|0
1617762000000|2021-04-07 02:20:00|218.71|216.11|217.71|215.11|218.71|216.11|217.71|215.11|0
1617762300000|2021-04-07 02:25:00|217.85|215.25|217.85|215.25|218.14|215.54|217.57|214.97|0
1617762600000|2021-04-07 02:30:00|217.71|215.11|218.28|215.68|218.28|215.68|217.57|214.97|0
1617762900000|2021-04-07 02:35:00|218.42|215.82|218.7|216.1|218.84|216.24|218.13|215.53|0
1617763200000|2021-04-07 02:40:00|218.56|215.96|218.41|215.81|218.7|216.1|218.27|215.67|0
1617763500000|2021-04-07 02:45:00|218.27|215.67|217.99|215.39|218.27|215.67|217.99|215.39|0
1617763800000|2021-04-07 02:50:00|217.84|215.24|217.98|215.38|217.99|215.39|217.7|215.1|0
1617764100000|2021-04-07 02:55:00|217.84|215.24|217.27|214.67|217.84|215.24|216.99|214.39|0
1617764400000|2021-04-07 03:00:00|217.41|214.81|217.84|215.24|217.84|215.24|217.41|214.81|0
1617764700000|2021-04-07 03:05:00|217.7|215.1|217.98|215.38|218.12|215.52|217.69|215.09|0
1617765000000|2021-04-07 03:10:00|218.12|215.52|218.4|215.8|218.4|215.8|217.98|215.38|0
1617765300000|2021-04-07 03:15:00|218.33|215.73|218.26|215.66|218.33|215.73|217.9|215.3|0
1617765600000|2021-04-07 03:20:00|218.4|215.8|218.26|215.66|218.68|216.08|218.26|215.66|0
1617765900000|2021-04-07 03:25:00|218.11|215.51|218.4|215.8|218.4|215.8|218.11|215.51|0
1617766200000|2021-04-07 03:30:00|218.54|215.94|219.11|216.51|219.25|216.65|218.54|215.94|0
1617766500000|2021-04-07 03:35:00|219.25|216.65|218.96|216.36|219.25|216.65|218.96|216.36|0
1617766800000|2021-04-07 03:40:00|218.82|216.22|218.82|216.22|218.96|216.36|218.68|216.08|0
1617767100000|2021-04-07 03:45:00|218.68|216.08|218.67|216.07|218.82|216.22|218.53|215.93|0
1617767400000|2021-04-07 03:50:00|218.82|216.22|218.81|216.21|218.96|216.36|218.81|216.21|0
1617767700000|2021-04-07 03:55:00|218.96|216.36|218.81|216.21|218.96|216.36|218.53|215.93|0
1617768000000|2021-04-07 04:00:00|218.95|216.35|219.09|216.49|219.24|216.64|218.81|216.21|0
1617768300000|2021-04-07 04:05:00|218.95|216.35|219.09|216.49|219.09|216.49|218.81|216.21|0
1617768600000|2021-04-07 04:10:00|219.16|216.56|218.95|216.35|219.16|216.56|218.95|216.35|0
1617768900000|2021-04-07 04:15:00|218.81|216.21|218.95|216.35|218.95|216.35|218.8|216.2|0
1617769200000|2021-04-07 04:20:00|218.87|216.27|218.94|216.34|218.95|216.35|218.8|216.2|0
1617769500000|2021-04-07 04:25:00|219.09|216.49|218.94|216.34|219.09|216.49|218.8|216.2|0
1617769800000|2021-04-07 04:30:00|218.8|216.2|218.8|216.2|218.94|216.34|218.66|216.06|0
1617770100000|2021-04-07 04:35:00|218.94|216.34|218.8|216.2|218.94|216.34|218.8|216.2|0
1617770400000|2021-04-07 04:40:00|218.94|216.34|219.08|216.48|219.08|216.48|218.94|216.34|0
1617770700000|2021-04-07 04:45:00|218.94|216.34|218.93|216.33|219.08|216.48|218.93|216.33|0
1617771000000|2021-04-07 04:50:00|218.79|216.19|218.93|216.33|218.93|216.33|218.79|216.19|0
1617771300000|2021-04-07 04:55:00|218.79|216.19|218.79|216.19|218.79|216.19|218.65|216.05|0
1617771600000|2021-04-07 05:00:00|218.65|216.05|218.36|215.76|218.93|216.33|218.36|215.76|0
1617771900000|2021-04-07 05:05:00|218.5|215.9|218.64|216.04|218.79|216.19|218.43|215.83|0
1617772200000|2021-04-07 05:10:00|218.78|216.18|218.78|216.18|218.93|216.33|218.64|216.04|0
1617772500000|2021-04-07 05:15:00|218.85|216.25|218.07|215.47|218.92|216.32|218.07|215.47|0
1617772800000|2021-04-07 05:20:00|218.21|215.61|218.78|216.18|218.78|216.18|218.21|215.61|0
1617773100000|2021-04-07 05:25:00|218.92|216.32|219.06|216.46|219.06|216.46|218.78|216.18|0
1617773400000|2021-04-07 05:30:00|218.92|216.32|218.92|216.32|219.06|216.46|218.77|216.17|0
1617773700000|2021-04-07 05:35:00|218.77|216.17|218.35|215.75|218.77|216.17|218.35|215.75|0
1617774000000|2021-04-07 05:40:00|218.2|215.6|218.49|215.89|218.63|216.03|218.2|215.6|0
1617774300000|2021-04-07 05:45:00|218.48|215.88|218.48|215.88|218.48|215.88|218.2|215.6|0
1617774600000|2021-04-07 05:50:00|218.55|215.95|218.48|215.88|218.63|216.03|218.34|215.74|0
1617774900000|2021-04-07 05:55:00|218.62|216.02|219.19|216.59|219.19|216.59|218.48|215.88|0
1617775200000|2021-04-07 06:00:00|219.05|216.45|220.62|218.02|220.62|218.02|219.05|216.45|0
1617775500000|2021-04-07 06:05:00|220.54|217.94|219.47|216.87|220.54|217.94|219.47|216.87|0
1617775800000|2021-04-07 06:10:00|219.33|216.73|219.76|217.16|219.76|217.16|218.9|216.3|0
1617776100000|2021-04-07 06:15:00|219.61|217.01|219.04|216.44|219.76|217.16|219.04|216.44|0
1617776400000|2021-04-07 06:20:00|218.9|216.3|218.9|216.3|219.47|216.87|218.9|216.3|0
1617776700000|2021-04-07 06:25:00|219.04|216.44|218.75|216.15|219.18|216.58|218.75|216.15|0
1617777000000|2021-04-07 06:30:00|218.89|216.29|219.04|216.44|219.18|216.58|218.61|216.01|0
1617777300000|2021-04-07 06:35:00|219.18|216.58|219.32|216.72|219.61|217.01|219.18|216.58|0
1617777600000|2021-04-07 06:40:00|219.46|216.86|219.89|217.29|220.03|217.43|219.32|216.72|0
1617777900000|2021-04-07 06:45:00|219.74|217.14|219.46|216.86|219.81|217.21|219.31|216.71|0
1617778200000|2021-04-07 06:50:00|219.38|216.78|218.74|216.14|219.46|216.86|218.74|216.14|0
1617778500000|2021-04-07 06:55:00|218.81|216.21|219.45|216.85|219.6|217|218.74|216.14|0
1617778800000|2021-04-07 07:00:00|219.74|217.14|219.02|216.42|220.45|217.85|219.02|216.42|0
1617779100000|2021-04-07 07:05:00|218.82|216.62|219.68|217.48|220.03|217.83|218.82|216.62|0
1617779400000|2021-04-07 07:10:00|219.53|217.33|219.82|217.62|219.82|217.62|219.25|217.05|0
1617779700000|2021-04-07 07:15:00|219.67|217.47|220.82|218.62|220.96|218.76|219.67|217.47|0
1617780000000|2021-04-07 07:20:00|220.67|218.47|219.67|217.47|220.96|218.76|219.53|217.33|0
1617780300000|2021-04-07 07:25:00|219.81|217.61|220.31|218.11|220.67|218.47|219.81|217.61|0
1617780600000|2021-04-07 07:30:00|220.24|218.04|220.52|218.32|220.81|218.61|219.38|217.18|0
1617780900000|2021-04-07 07:35:00|220.67|218.47|220.73|218.53|220.81|218.61|220.38|218.18|0
1617781200000|2021-04-07 07:40:00|220.95|218.75|220.66|218.46|220.95|218.75|220.52|218.32|0
1617781500000|2021-04-07 07:45:00|220.52|218.32|220.95|218.75|221.24|219.04|220.38|218.18|0
1617781800000|2021-04-07 07:50:00|221.09|218.89|220.52|218.32|221.09|218.89|220.23|218.03|0
1617782100000|2021-04-07 07:55:00|220.8|218.6|220.66|218.46|221.09|218.89|220.52|218.32|0
1617782400000|2021-04-07 08:00:00|220.8|218.6|220.37|218.17|220.8|218.6|219.94|217.74|0
1617782700000|2021-04-07 08:05:00|220.23|218.03|220.37|218.17|220.66|218.46|220.08|217.88|0
1617783000000|2021-04-07 08:10:00|220.22|218.02|219.65|217.45|220.22|218.02|219.51|217.31|0
1617783300000|2021-04-07 08:15:00|219.51|217.31|219.22|217.02|219.94|217.74|219.08|216.88|0
1617783600000|2021-04-07 08:20:00|219.15|216.95|219.36|217.16|219.93|217.73|219.08|216.88|0
1617783900000|2021-04-07 08:25:00|219.22|217.02|219.79|217.59|219.79|217.59|219.22|217.02|0
1617784200000|2021-04-07 08:30:00|219.65|217.45|219.64|217.44|219.65|217.45|219.36|217.16|0
1617784500000|2021-04-07 08:35:00|219.79|217.59|219.93|217.73|220.21|218.01|219.5|217.3|0
1617784800000|2021-04-07 08:40:00|220.07|217.87|219.78|217.58|220.07|217.87|219.5|217.3|0
1617785100000|2021-04-07 08:45:00|219.64|217.44|219.49|217.29|219.78|217.58|219.35|217.15|0
1617785400000|2021-04-07 08:50:00|219.56|217.36|219.78|217.58|219.78|217.58|219.49|217.29|0
1617785700000|2021-04-07 08:55:00|219.64|217.44|219.35|217.15|219.78|217.58|219.06|216.86|0
1617786000000|2021-04-07 09:00:00|219.49|217.29|219.92|217.72|219.92|217.72|219.35|217.15|0
1617786300000|2021-04-07 09:05:00|219.77|217.57|220.06|217.86|220.34|218.14|219.77|217.57|0
1617786600000|2021-04-07 09:10:00|219.92|217.72|219.63|217.43|219.92|217.72|219.48|217.28|0
1617786900000|2021-04-07 09:15:00|219.48|217.28|218.06|215.86|219.48|217.28|217.92|215.72|0
1617787200000|2021-04-07 09:20:00|217.92|215.72|218.77|216.57|218.91|216.71|217.92|215.72|0
1617787500000|2021-04-07 09:25:00|218.63|216.43|218.83|216.63|218.91|216.71|218.48|216.28|0
1617787800000|2021-04-07 09:30:00|218.91|216.71|216.49|214.29|218.91|216.71|216.49|214.29|0
1617788100000|2021-04-07 09:35:00|216.63|214.43|217.91|215.71|217.91|215.71|216.63|214.43|0
1617788400000|2021-04-07 09:40:00|217.77|215.57|217.76|215.56|218.05|215.85|217.2|215|0
1617788700000|2021-04-07 09:45:00|217.48|215.28|218.62|216.42|218.62|216.42|217.41|215.21|0
1617789000000|2021-04-07 09:50:00|218.47|216.27|218.19|215.99|218.47|216.27|217.9|215.7|0
1617789300000|2021-04-07 09:55:00|218.04|215.84|217.9|215.7|218.19|215.99|217.76|215.56|0
1617789600000|2021-04-07 10:00:00|217.83|215.63|218.18|215.98|218.33|216.13|217.83|215.63|0
1617789900000|2021-04-07 10:05:00|218.32|216.12|219.46|217.26|219.75|217.55|218.32|216.12|0
1617790200000|2021-04-07 10:10:00|219.61|217.41|219.89|217.69|220.03|217.83|219.46|217.26|0
1617790500000|2021-04-07 10:15:00|220.03|217.83|219.89|217.69|220.03|217.83|219.46|217.26|0
1617790800000|2021-04-07 10:20:00|219.74|217.54|219.17|216.97|219.74|217.54|219.17|216.97|0
1617791100000|2021-04-07 10:25:00|219.03|216.83|219.31|217.11|219.6|217.4|219.03|216.83|0
1617791400000|2021-04-07 10:30:00|219.45|217.25|219.38|217.18|219.74|217.54|218.6|216.4|0
1617791700000|2021-04-07 10:35:00|219.31|217.11|219.17|216.97|219.45|217.25|219.02|216.82|0
1617792000000|2021-04-07 10:40:00|219.02|216.82|219.02|216.82|219.31|217.11|218.74|216.54|0
1617792300000|2021-04-07 10:45:00|218.95|216.75|218.88|216.68|218.95|216.75|218.45|216.25|0
1617792600000|2021-04-07 10:50:00|218.73|216.53|219.44|217.24|219.59|217.39|218.73|216.53|0
1617792900000|2021-04-07 10:55:00|219.3|217.1|218.73|216.53|219.44|217.24|218.73|216.53|0
1617793200000|2021-04-07 11:00:00|218.44|216.24|219.01|216.81|219.16|216.96|218.16|215.96|0
1617793500000|2021-04-07 11:05:00|218.87|216.67|218.3|216.1|218.87|216.67|217.73|215.53|0
1617793800000|2021-04-07 11:10:00|218.22|216.02|218.58|216.38|218.58|216.38|217.73|215.53|0
1617794100000|2021-04-07 11:15:00|218.65|216.45|219.15|216.95|219.15|216.95|218.65|216.45|0
1617794400000|2021-04-07 11:20:00|219.01|216.81|217.58|215.38|219.01|216.81|217.44|215.24|0
1617794700000|2021-04-07 11:25:00|217.72|215.52|217.58|215.38|218.01|215.81|217.44|215.24|0
1617795000000|2021-04-07 11:30:00|217.72|215.52|218.43|216.23|218.43|216.23|217.58|215.38|0
1617795300000|2021-04-07 11:35:00|218.29|216.09|218.43|216.23|218.71|216.51|218.29|216.09|0
1617795600000|2021-04-07 11:40:00|218.35|216.15|218.43|216.23|218.86|216.66|218.29|216.09|0
1617795900000|2021-04-07 11:45:00|218.57|216.37|218.14|215.94|218.71|216.51|218.14|215.94|0
1617796200000|2021-04-07 11:50:00|218.28|216.08|217.85|215.65|218.28|216.08|217.57|215.37|0
1617796500000|2021-04-07 11:55:00|217.71|215.51|217.43|215.23|217.85|215.65|217.28|215.08|0
1617796800000|2021-04-07 12:00:00|217.57|215.37|217.71|215.51|217.99|215.79|217.28|215.08|0
1617797100000|2021-04-07 12:05:00|217.85|215.65|218.27|216.07|218.42|216.22|217.71|215.51|0
1617797400000|2021-04-07 12:10:00|218.13|215.93|217.85|215.65|218.27|216.07|217.56|215.36|0
1617797700000|2021-04-07 12:15:00|217.7|215.5|215.86|213.66|217.7|215.5|215.58|213.38|0
1617798000000|2021-04-07 12:20:00|216|213.8|216.14|213.94|216.14|213.94|215.43|213.23|0
1617798300000|2021-04-07 12:25:00|215.86|213.66|216|213.8|216.14|213.94|215.43|213.23|0
1617798600000|2021-04-07 12:30:00|215.85|213.65|215.85|213.65|216.28|214.08|215.57|213.37|0
1617798900000|2021-04-07 12:35:00|215.71|213.51|214.72|212.52|215.99|213.79|214.3|212.1|0
1617799200000|2021-04-07 12:40:00|214.86|212.66|215.28|213.08|215.42|213.22|214.58|212.38|0
1617799500000|2021-04-07 12:45:00|215.14|212.94|214.58|212.38|215.14|212.94|214.01|211.81|0
1617799800000|2021-04-07 12:50:00|214.43|212.23|213.08|210.88|214.86|212.66|212.8|210.6|0
1617800100000|2021-04-07 12:55:00|212.94|210.74|212.66|210.46|213.23|211.03|212.52|210.32|0
1617800400000|2021-04-07 13:00:00|212.73|210.53|213.79|211.59|213.93|211.73|212.73|210.53|0
1617800700000|2021-04-07 13:05:00|213.93|211.73|214.21|212.01|214.21|212.01|213.78|211.58|0
1617801000000|2021-04-07 13:10:00|214.07|211.87|214.77|212.57|214.77|212.57|214.07|211.87|0
1617801300000|2021-04-07 13:15:00|214.63|212.43|214.34|212.14|214.77|212.57|214.34|212.14|0
1617801600000|2021-04-07 13:20:00|214.49|212.29|214.63|212.43|214.63|212.43|214.49|212.29|0
1617801900000|2021-04-07 13:25:00|214.77|212.57|216.18|213.98|216.33|214.13|214.77|212.57|0
1617802200000|2021-04-07 13:30:00|216.61|214.41|217.75|215.55|218.6|216.4|216.32|214.12|0
1617802500000|2021-04-07 13:35:00|217.32|215.12|219.03|216.83|219.6|217.4|217.32|215.12|0
1617802800000|2021-04-07 13:40:00|219.17|216.97|219.03|216.83|219.89|217.69|218.31|216.11|0
1617803100000|2021-04-07 13:45:00|219.17|216.97|219.17|216.97|219.6|217.4|218.74|216.54|0
1617803400000|2021-04-07 13:50:00|219.03|216.83|218.45|216.25|219.03|216.83|218.31|216.11|0
1617803700000|2021-04-07 13:55:00|218.59|216.39|218.16|215.96|218.88|216.68|217.59|215.39|0
1617804000000|2021-04-07 14:00:00|218.02|215.82|219.59|217.39|219.59|217.39|216.88|214.68|0
1617804300000|2021-04-07 14:05:00|219.31|217.11|219.02|216.82|219.88|217.68|218.3|216.1|0
1617804600000|2021-04-07 14:10:00|219.16|216.96|219.16|216.96|219.73|217.53|218.45|216.25|0
1617804900000|2021-04-07 14:15:00|219.02|216.82|219.16|216.96|219.44|217.24|217.87|215.67|0
1617805200000|2021-04-07 14:20:00|219.3|217.1|220.44|218.24|220.59|218.39|219.01|216.81|0
1617805500000|2021-04-07 14:25:00|220.3|218.1|221.16|218.96|221.16|218.96|220.01|217.81|0
1617805800000|2021-04-07 14:30:00|221.59|219.39|221.89|219.69|223.24|221.04|221.02|218.82|0
1617806100000|2021-04-07 14:35:00|222.04|219.84|221.89|219.69|222.18|219.98|221.46|219.26|0
1617806400000|2021-04-07 14:40:00|222.03|219.83|222.32|220.12|222.75|220.55|221.89|219.69|0
1617806700000|2021-04-07 14:45:00|222.46|220.26|222.53|220.33|222.89|220.69|222.03|219.83|0
1617807000000|2021-04-07 14:50:00|222.32|220.12|222.03|219.83|222.46|220.26|221.45|219.25|0
1617807300000|2021-04-07 14:55:00|221.88|219.68|221.31|219.11|222.17|219.97|221.02|218.82|0
1617807600000|2021-04-07 15:00:00|221.02|218.82|221.74|219.54|222.31|220.11|221.02|218.82|0
1617807900000|2021-04-07 15:05:00|221.88|219.68|221.59|219.39|222.74|220.54|221.45|219.25|0
1617808200000|2021-04-07 15:10:00|221.73|219.53|221.59|219.39|221.88|219.68|221.3|219.1|0
1617808500000|2021-04-07 15:15:00|221.44|219.24|221.01|218.81|221.73|219.53|221.01|218.81|0
1617808800000|2021-04-07 15:20:00|221.16|218.96|219.58|217.38|221.16|218.96|219.58|217.38|0
1617809100000|2021-04-07 15:25:00|219.72|217.52|218.86|216.66|219.72|217.52|218.44|216.24|0
1617809400000|2021-04-07 15:30:00|218.72|216.52|218.43|216.23|218.72|216.52|217.3|215.1|0
1617809700000|2021-04-07 15:35:00|218.58|216.38|216.02|213.82|218.86|216.66|215.87|213.67|0
1617810000000|2021-04-07 15:40:00|215.73|213.53|215.87|213.67|216.3|214.1|215.31|213.11|0
1617810300000|2021-04-07 15:45:00|215.73|213.53|216.58|214.38|217.29|215.09|215.45|213.25|0
1617810600000|2021-04-07 15:50:00|216.72|214.52|217|214.8|217.15|214.95|216.44|214.24|0
1617810900000|2021-04-07 15:55:00|216.86|214.66|217.78|215.58|217.78|215.58|215.58|213.38|0
1617811200000|2021-04-07 16:00:00|217.71|215.51|218.42|216.22|218.85|216.65|217.57|215.37|0
1617811500000|2021-04-07 16:05:00|218.56|216.36|218.99|216.79|219.13|216.93|218.14|215.94|0
1617811800000|2021-04-07 16:10:00|218.85|216.65|217.99|215.79|218.99|216.79|217.56|215.36|0
1617812100000|2021-04-07 16:15:00|217.85|215.65|215.29|213.09|217.85|215.65|214.87|212.67|0
1617812400000|2021-04-07 16:20:00|215.01|212.81|217.13|214.93|217.13|214.93|215.01|212.81|0
1617812700000|2021-04-07 16:25:00|217.27|215.07|214.58|212.38|217.27|215.07|214.58|212.38|0
1617813000000|2021-04-07 16:30:00|214.3|212.1|215.99|213.79|216.28|214.08|214.3|212.1|0
1617813300000|2021-04-07 16:35:00|215.85|213.65|217.55|215.35|217.7|215.5|215.57|213.37|0
1617813600000|2021-04-07 16:40:00|217.41|215.21|216.84|214.64|217.55|215.35|216.84|214.64|0
1617813900000|2021-04-07 16:45:00|216.98|214.78|217.55|215.35|218.26|216.06|216.84|214.64|0
1617814200000|2021-04-07 16:50:00|217.41|215.21|217.83|215.63|218.83|216.63|217.41|215.21|0
1617814500000|2021-04-07 16:55:00|218.12|215.92|217.69|215.49|218.26|216.06|217.4|215.2|0
1617814800000|2021-04-07 17:00:00|217.83|215.63|217.83|215.63|218.68|216.48|217.12|214.92|0
1617815100000|2021-04-07 17:05:00|217.97|215.77|217.4|215.2|219.11|216.91|217.11|214.91|0
1617815400000|2021-04-07 17:10:00|217.26|215.06|218.39|216.19|218.68|216.48|217.26|215.06|0
1617815700000|2021-04-07 17:15:00|218.54|216.34|217.82|215.62|218.68|216.48|217.68|215.48|0
1617816000000|2021-04-07 17:20:00|217.68|215.48|216.82|214.62|218.25|216.05|216.68|214.48|0
1617816300000|2021-04-07 17:25:00|216.97|214.77|217.68|215.48|218.1|215.9|216.97|214.77|0
1617816600000|2021-04-07 17:30:00|217.53|215.33|218.39|216.19|218.53|216.33|217.25|215.05|0
1617816900000|2021-04-07 17:35:00|218.53|216.33|218.67|216.47|218.81|216.61|217.67|215.47|0
1617817200000|2021-04-07 17:40:00|218.53|216.33|218.95|216.75|218.95|216.75|218.38|216.18|0
1617817500000|2021-04-07 17:45:00|219.38|217.18|218.81|216.61|219.38|217.18|218.81|216.61|0
1617817800000|2021-04-07 17:50:00|218.52|216.32|219.09|216.89|219.23|217.03|218.38|216.18|0
1617818100000|2021-04-07 17:55:00|218.95|216.75|219.59|217.39|219.95|217.75|218.95|216.75|0
1617818400000|2021-04-07 18:00:00|219.52|217.32|220.37|218.17|221.45|219.25|219.37|217.17|0
1617818700000|2021-04-07 18:05:00|220.09|217.89|221.09|218.89|222.09|219.89|219.94|217.74|0
1617819000000|2021-04-07 18:10:00|221.38|219.18|222.24|220.04|222.52|220.32|221.37|219.17|0
1617819300000|2021-04-07 18:15:00|222.38|220.18|221.95|219.75|222.52|220.32|221.66|219.46|0
1617819600000|2021-04-07 18:20:00|221.8|219.6|221.8|219.6|222.09|219.89|220.8|218.6|0
1617819900000|2021-04-07 18:25:00|221.66|219.46|220.94|218.74|221.66|219.46|220.22|218.02|0
1617820200000|2021-04-07 18:30:00|221.08|218.88|220.93|218.73|221.65|219.45|220.65|218.45|0
1617820500000|2021-04-07 18:35:00|221.08|218.88|220.93|218.73|221.08|218.88|220.22|218.02|0
1617820800000|2021-04-07 18:40:00|221.08|218.88|220.79|218.59|221.36|219.16|220.64|218.44|0
1617821100000|2021-04-07 18:45:00|220.93|218.73|221.5|219.3|221.5|219.3|220.79|218.59|0
1617821400000|2021-04-07 18:50:00|221.65|219.45|221.07|218.87|221.79|219.59|220.64|218.44|0
1617821700000|2021-04-07 18:55:00|220.93|218.73|219.78|217.58|221.07|218.87|219.64|217.44|0
1617822000000|2021-04-07 19:00:00|220.07|217.87|221.64|219.44|221.64|219.44|219.92|217.72|0
1617822300000|2021-04-07 19:05:00|221.07|218.87|219.78|217.58|221.21|219.01|219.63|217.43|0
1617822600000|2021-04-07 19:10:00|219.92|217.72|218.92|216.72|220.06|217.86|218.63|216.43|0
1617822900000|2021-04-07 19:15:00|218.77|216.57|218.77|216.57|219.06|216.86|218.34|216.14|0
1617823200000|2021-04-07 19:20:00|218.63|216.43|218.48|216.28|219.91|217.71|218.48|216.28|0
1617823500000|2021-04-07 19:25:00|218.34|216.14|217.63|215.43|218.48|216.28|216.63|214.43|0
1617823800000|2021-04-07 19:30:00|217.34|215.14|215.9|213.7|217.63|215.43|215.26|213.06|0
1617824100000|2021-04-07 19:35:00|215.62|213.42|218.32|216.12|218.46|216.26|215.33|213.13|0
1617824400000|2021-04-07 19:40:00|218.18|215.98|219.17|216.97|219.17|216.97|217.89|215.69|0
1617824700000|2021-04-07 19:45:00|219.32|217.12|220.61|218.41|220.61|218.41|219.32|217.12|0
1617825000000|2021-04-07 19:50:00|220.03|217.83|219.03|216.83|220.03|217.83|217.89|215.69|0
1617825300000|2021-04-07 19:55:00|218.88|216.68|220.17|217.97|220.32|218.12|218.6|216.4|0
1617825600000|2021-04-07 20:00:00|219.74|217.54|221.75|219.55|221.9|219.7|219.74|217.54|0
1617825900000|2021-04-07 20:05:00|221.9|219.7|222.33|220.13|222.33|220.13|221.61|219.41|0
1617826200000|2021-04-07 20:10:00|222.18|219.98|222.1|219.9|222.33|220.13|222.1|219.9|0
1617826500000|2021-04-07 20:15:00|222.36|219.76|222.02|219.42|222.47|219.87|221.98|219.38|0
1617826800000|2021-04-07 20:20:00|222.04|219.44|222.08|219.48|222.08|219.48|221.93|219.33|0
1617827100000|2021-04-07 20:25:00|222.06|219.46|222.12|219.52|222.21|219.61|221.98|219.38|0
1617827400000|2021-04-07 20:30:00|222.01|219.41|222.3|219.7|222.3|219.7|222.01|219.41|0
1617827700000|2021-04-07 20:35:00|222.44|219.84|223.02|220.42|223.45|220.85|222.44|219.84|0
1617828000000|2021-04-07 20:40:00|222.87|220.27|223.01|220.41|223.02|220.42|222.73|220.13|0
1617828300000|2021-04-07 20:45:00|223.16|220.56|223.3|220.7|223.3|220.7|222.87|220.27|0
1617828600000|2021-04-07 20:50:00|223.01|220.41|223.15|220.55|223.3|220.7|223.01|220.41|0
1617828900000|2021-04-07 20:55:00|223.01|220.41|223.15|220.55|223.3|220.7|223.01|220.41|0
1617829200000|2021-04-07 21:00:00|223.05|220.45|223.04|220.44|223.09|220.49|223.04|220.44|0
1617829500000|2021-04-07 21:05:00|223.03|220.43|223.03|220.43|223.05|220.45|223.03|220.43|0
1617829800000|2021-04-07 21:10:00|222.99|220.39|222.88|220.28|222.99|220.39|222.88|220.28|0
1617830100000|2021-04-07 21:15:00|222.92|220.32|222.82|220.22|222.92|220.32|222.78|220.18|0
1617830400000|2021-04-07 21:20:00|222.75|220.15|222.73|220.13|222.81|220.21|222.73|220.13|0
1617830700000|2021-04-07 21:25:00|222.77|220.17|222.77|220.17|222.79|220.19|222.73|220.13|0
1617831000000|2021-04-07 21:30:00|222.72|220.12|222.71|220.11|222.75|220.15|222.66|220.06|0
1617831300000|2021-04-07 21:35:00|222.72|220.12|222.74|220.14|222.75|220.15|222.7|220.1|0
1617831600000|2021-04-07 21:40:00|222.72|220.12|222.85|220.25|222.93|220.33|222.72|220.12|0
1617831900000|2021-04-07 21:45:00|222.87|220.27|222.83|220.23|222.87|220.27|222.83|220.23|0
1617832200000|2021-04-07 21:50:00|222.76|220.16|222.8|220.2|222.8|220.2|222.76|220.16|0
1617832500000|2021-04-07 21:55:00|222.82|220.22|223.01|220.41|223.12|220.52|222.82|220.22|0
1617832800000|2021-04-07 22:00:00|222.84|220.24|222.48|219.88|223.49|220.89|222.41|219.81|0
1617833100000|2021-04-07 22:05:00|222.62|220.02|222.77|220.17|222.77|220.17|222.33|219.73|0
1617833400000|2021-04-07 22:10:00|222.91|220.31|222.48|219.88|222.91|220.31|222.33|219.73|0
1617833700000|2021-04-07 22:15:00|222.62|220.02|222.33|219.73|222.62|220.02|222.33|219.73|0
1617834000000|2021-04-07 22:20:00|222.47|219.87|222.47|219.87|222.62|220.02|222.33|219.73|0
1617834300000|2021-04-07 22:25:00|222.33|219.73|222.61|220.01|222.61|220.01|222.33|219.73|0
1617834600000|2021-04-07 22:30:00|222.76|220.16|222.76|220.16|222.9|220.3|222.76|220.16|0
1617834900000|2021-04-07 22:35:00|222.9|220.3|222.9|220.3|222.9|220.3|222.76|220.16|0
1617835200000|2021-04-07 22:40:00|223.04|220.44|223.04|220.44|223.04|220.44|222.9|220.3|0
1617835500000|2021-04-07 22:45:00|222.9|220.3|222.75|220.15|222.9|220.3|222.46|219.86|0
1617835800000|2021-04-07 22:50:00|222.61|220.01|222.46|219.86|222.75|220.15|222.32|219.72|0
1617836100000|2021-04-07 22:55:00|222.6|220|222.46|219.86|222.6|220|222.46|219.86|0
1617836400000|2021-04-07 23:00:00|222.31|219.71|222.46|219.86|222.6|220|222.17|219.57|0
1617836700000|2021-04-07 23:05:00|222.6|220|222.31|219.71|222.6|220|222.31|219.71|0
1617837000000|2021-04-07 23:10:00|222.45|219.85|222.02|219.42|222.45|219.85|221.88|219.28|0
1617837300000|2021-04-07 23:15:00|222.16|219.56|221.87|219.27|222.16|219.56|221.87|219.27|0
1617837600000|2021-04-07 23:20:00|222.02|219.42|221.87|219.27|222.02|219.42|221.87|219.27|0
1617837900000|2021-04-07 23:25:00|221.73|219.13|222.3|219.7|222.3|219.7|221.73|219.13|0
1617838200000|2021-04-07 23:30:00|222.45|219.85|225.63|223.03|225.63|223.03|222.45|219.85|0
1617838500000|2021-04-07 23:35:00|225.78|223.18|226.65|224.05|227.23|224.63|225.78|223.18|0
1617838800000|2021-04-07 23:40:00|226.79|224.19|226.79|224.19|227.67|225.07|226.65|224.05|0
1617839100000|2021-04-07 23:45:00|226.65|224.05|226.64|224.04|227.23|224.63|226.21|223.61|0
1617839400000|2021-04-07 23:50:00|226.5|223.9|226.42|223.82|226.64|224.04|226.35|223.75|0
1617839700000|2021-04-07 23:55:00|226.64|224.04|225.91|223.31|226.64|224.04|225.77|223.17|0
1617840000000|2021-04-08 00:00:00|225.77|223.17|225.04|222.44|225.77|223.17|224.46|221.86|0
1617840300000|2021-04-08 00:05:00|224.89|222.29|226.05|223.45|226.05|223.45|224.75|222.15|0
1617840600000|2021-04-08 00:10:00|225.91|223.31|225.76|223.16|225.91|223.31|225.32|222.72|0
1617840900000|2021-04-08 00:15:00|225.91|223.31|224.74|222.14|225.91|223.31|224.74|222.14|0
1617841200000|2021-04-08 00:20:00|224.6|222|225.32|222.72|225.32|222.72|224.6|222|0
1617841500000|2021-04-08 00:25:00|225.24|222.64|225.32|222.72|225.32|222.72|224.88|222.28|0
1617841800000|2021-04-08 00:30:00|225.17|222.57|224.95|222.35|225.17|222.57|224.45|221.85|0
1617842100000|2021-04-08 00:35:00|225.03|222.43|224.59|221.99|225.03|222.43|224.3|221.7|0
1617842400000|2021-04-08 00:40:00|224.44|221.84|224.44|221.84|224.59|221.99|224.3|221.7|0
1617842700000|2021-04-08 00:45:00|224.59|221.99|225.02|222.42|225.02|222.42|224.59|221.99|0
1617843000000|2021-04-08 00:50:00|225.16|222.56|225.74|223.14|226.18|223.58|225.16|222.56|0
1617843300000|2021-04-08 00:55:00|225.45|222.85|225.02|222.42|225.6|223|225.02|222.42|0
1617843600000|2021-04-08 01:00:00|225.16|222.56|224.87|222.27|225.3|222.7|224.87|222.27|0
1617843900000|2021-04-08 01:05:00|224.72|222.12|224.87|222.27|225.01|222.41|224.36|221.76|0
1617844200000|2021-04-08 01:10:00|225.01|222.41|224.72|222.12|225.01|222.41|224.43|221.83|0
1617844500000|2021-04-08 01:15:00|224.57|221.97|224.86|222.26|225.3|222.7|224.43|221.83|0
1617844800000|2021-04-08 01:20:00|225.01|222.41|225.88|223.28|225.88|223.28|224.57|221.97|0
1617845100000|2021-04-08 01:25:00|225.73|223.13|225.88|223.28|225.88|223.28|225.59|222.99|0
1617845400000|2021-04-08 01:30:00|226.02|223.42|227.19|224.59|227.19|224.59|225.44|222.84|0
1617845700000|2021-04-08 01:35:00|227.18|224.58|227.62|225.02|227.91|225.31|226.89|224.29|0
1617846000000|2021-04-08 01:40:00|227.77|225.17|228.06|225.46|228.06|225.46|227.62|225.02|0
1617846300000|2021-04-08 01:45:00|228.2|225.6|227.76|225.16|229.08|226.48|227.76|225.16|0
1617846600000|2021-04-08 01:50:00|227.83|225.23|227.62|225.02|228.2|225.6|227.47|224.87|0
1617846900000|2021-04-08 01:55:00|227.76|225.16|227.47|224.87|227.91|225.31|227.32|224.72|0
1617847200000|2021-04-08 02:00:00|227.32|224.72|227.03|224.43|227.61|225.01|227.03|224.43|0
1617847500000|2021-04-08 02:05:00|227.17|224.57|227.32|224.72|227.76|225.16|227.17|224.57|0
1617847800000|2021-04-08 02:10:00|227.17|224.57|228.05|225.45|228.05|225.45|227.17|224.57|0
1617848100000|2021-04-08 02:15:00|227.9|225.3|227.31|224.71|228.05|225.45|227.17|224.57|0
1617848400000|2021-04-08 02:20:00|227.46|224.86|227.9|225.3|228.04|225.44|227.31|224.71|0
1617848700000|2021-04-08 02:25:00|228.04|225.44|228.63|226.03|228.63|226.03|227.9|225.3|0
1617849000000|2021-04-08 02:30:00|228.77|226.17|228.33|225.73|228.77|226.17|228.19|225.59|0
1617849300000|2021-04-08 02:35:00|228.48|225.88|229.06|226.46|229.06|226.46|228.48|225.88|0
1617849600000|2021-04-08 02:40:00|229.21|226.61|229.21|226.61|229.65|227.05|229.06|226.46|0
1617849900000|2021-04-08 02:45:00|229.06|226.46|228.76|226.16|229.35|226.75|228.62|226.02|0
1617850200000|2021-04-08 02:50:00|228.62|226.02|229.2|226.6|229.2|226.6|228.62|226.02|0
1617850500000|2021-04-08 02:55:00|229.05|226.45|229.49|226.89|229.79|227.19|229.05|226.45|0
1617850800000|2021-04-08 03:00:00|229.64|227.04|229.49|226.89|229.93|227.33|229.49|226.89|0
1617851100000|2021-04-08 03:05:00|229.64|227.04|229.49|226.89|229.64|227.04|229.2|226.6|0
1617851400000|2021-04-08 03:10:00|229.64|227.04|229.78|227.18|229.78|227.18|229.34|226.74|0
1617851700000|2021-04-08 03:15:00|229.63|227.03|229.63|227.03|229.93|227.33|229.63|227.03|0
1617852000000|2021-04-08 03:20:00|229.78|227.18|229.78|227.18|229.93|227.33|229.63|227.03|0
1617852300000|2021-04-08 03:25:00|229.92|227.32|229.63|227.03|229.92|227.32|229.48|226.88|0
1617852600000|2021-04-08 03:30:00|229.48|226.88|229.33|226.73|229.63|227.03|229.33|226.73|0
1617852900000|2021-04-08 03:35:00|229.48|226.88|229.48|226.88|229.63|227.03|229.33|226.73|0
1617853200000|2021-04-08 03:40:00|229.33|226.73|229.33|226.73|229.33|226.73|229.18|226.58|0
1617853500000|2021-04-08 03:45:00|229.4|226.8|230.65|228.05|230.94|228.34|229.4|226.8|0
1617853800000|2021-04-08 03:50:00|230.5|227.9|230.21|227.61|230.5|227.9|230.21|227.61|0
1617854100000|2021-04-08 03:55:00|230.35|227.75|230.35|227.75|230.5|227.9|230.2|227.6|0
1617854400000|2021-04-08 04:00:00|230.5|227.9|230.64|228.04|230.64|228.04|230.35|227.75|0
1617854700000|2021-04-08 04:05:00|230.5|227.9|230.49|227.89|230.64|228.04|230.49|227.89|0
1617855000000|2021-04-08 04:10:00|230.64|228.04|230.49|227.89|230.64|228.04|230.35|227.75|0
1617855300000|2021-04-08 04:15:00|230.42|227.82|230.49|227.89|230.64|228.04|230.34|227.74|0
1617855600000|2021-04-08 04:20:00|230.64|228.04|230.78|228.18|230.78|228.18|230.64|228.04|0
1617855900000|2021-04-08 04:25:00|230.64|228.04|230.49|227.89|230.64|228.04|230.49|227.89|0
1617856200000|2021-04-08 04:30:00|230.34|227.74|230.34|227.74|230.34|227.74|230.19|227.59|0
1617856500000|2021-04-08 04:35:00|230.19|227.59|230.19|227.59|230.19|227.59|230.04|227.44|0
1617856800000|2021-04-08 04:40:00|230.34|227.74|230.19|227.59|230.34|227.74|230.04|227.44|0
1617857100000|2021-04-08 04:45:00|230.04|227.44|230.48|227.88|230.48|227.88|229.89|227.29|0
1617857400000|2021-04-08 04:50:00|230.33|227.73|230.62|228.02|230.63|228.03|230.33|227.73|0
1617857700000|2021-04-08 04:55:00|230.48|227.88|230.47|227.87|230.62|228.02|230.47|227.87|0
1617858000000|2021-04-08 05:00:00|230.18|227.58|230.77|228.17|230.77|228.17|230.18|227.58|0
1617858300000|2021-04-08 05:05:00|230.62|228.02|230.47|227.87|230.62|228.02|230.32|227.72|0
1617858600000|2021-04-08 05:10:00|230.62|228.02|230.91|228.31|230.91|228.31|230.47|227.87|0
1617858900000|2021-04-08 05:15:00|230.76|228.16|230.76|228.16|230.91|228.31|230.61|228.01|0
1617859200000|2021-04-08 05:20:00|230.61|228.01|230.76|228.16|230.76|228.16|230.61|228.01|0
1617859500000|2021-04-08 05:25:00|230.61|228.01|230.9|228.3|231.05|228.45|230.61|228.01|0
1617859800000|2021-04-08 05:30:00|231.05|228.45|231.34|228.74|231.49|228.89|230.9|228.3|0
1617860100000|2021-04-08 05:35:00|231.49|228.89|232.23|229.63|232.52|229.92|231.49|228.89|0
1617860400000|2021-04-08 05:40:00|232.38|229.78|231.78|229.18|232.52|229.92|231.78|229.18|0
1617860700000|2021-04-08 05:45:00|231.93|229.33|232.52|229.92|232.52|229.92|231.93|229.33|0
1617861000000|2021-04-08 05:50:00|232.82|230.22|233.11|230.51|233.26|230.66|232.52|229.92|0
1617861300000|2021-04-08 05:55:00|233.26|230.66|232.81|230.21|233.26|230.66|232.52|229.92|0
1617861600000|2021-04-08 06:00:00|232.52|229.92|232.96|230.36|233.11|230.51|232.37|229.77|0
1617861900000|2021-04-08 06:05:00|233.11|230.51|232.81|230.21|233.11|230.51|232.66|230.06|0
1617862200000|2021-04-08 06:10:00|232.96|230.36|232.36|229.76|232.96|230.36|232.36|229.76|0
1617862500000|2021-04-08 06:15:00|232.51|229.91|232.06|229.46|232.51|229.91|231.62|229.02|0
1617862800000|2021-04-08 06:20:00|232.21|229.61|231.62|229.02|232.21|229.61|231.62|229.02|0
1617863100000|2021-04-08 06:25:00|231.77|229.17|231.03|228.43|231.77|229.17|230.88|228.28|0
1617863400000|2021-04-08 06:30:00|230.88|228.28|230.73|228.13|231.03|228.43|230.59|227.99|0
1617863700000|2021-04-08 06:35:00|230.58|227.98|230.14|227.54|230.58|227.98|230.14|227.54|0
1617864000000|2021-04-08 06:40:00|230.29|227.69|230.73|228.13|230.87|228.27|230.29|227.69|0
1617864300000|2021-04-08 06:45:00|230.87|228.27|230.43|227.83|230.87|228.27|230.28|227.68|0
1617864600000|2021-04-08 06:50:00|230.28|227.68|230.58|227.98|230.58|227.98|230.14|227.54|0
1617864900000|2021-04-08 06:55:00|230.43|227.83|229.99|227.39|230.72|228.12|229.84|227.24|0
1617865200000|2021-04-08 07:00:00|229.84|227.24|230.97|228.37|233.53|230.93|229.69|227.09|0
1617865500000|2021-04-08 07:05:00|230.77|228.57|231.06|228.86|231.21|229.01|230.48|228.28|0
1617865800000|2021-04-08 07:10:00|231.21|229.01|231.21|229.01|231.51|229.31|230.92|228.72|0
1617866100000|2021-04-08 07:15:00|231.36|229.16|231.06|228.86|231.5|229.3|230.62|228.42|0
1617866400000|2021-04-08 07:20:00|231.21|229.01|230.47|228.27|231.35|229.15|230.18|227.98|0
1617866700000|2021-04-08 07:25:00|230.32|228.12|230.91|228.71|231.06|228.86|230.32|228.12|0
1617867000000|2021-04-08 07:30:00|230.62|228.42|230.32|228.12|230.62|228.42|229.74|227.54|0
1617867300000|2021-04-08 07:35:00|230.47|228.27|230.17|227.97|230.76|228.56|230.17|227.97|0
1617867600000|2021-04-08 07:40:00|230.03|227.83|229.88|227.68|230.03|227.83|229.73|227.53|0
1617867900000|2021-04-08 07:45:00|230.02|227.82|230.02|227.82|230.32|228.12|230.02|227.82|0
1617868200000|2021-04-08 07:50:00|229.87|227.67|229.14|226.94|230.02|227.82|229.14|226.94|0
1617868500000|2021-04-08 07:55:00|228.99|226.79|228.99|226.79|229.43|227.23|228.99|226.79|0
1617868800000|2021-04-08 08:00:00|229.14|226.94|229.87|227.67|230.02|227.82|228.99|226.79|0
1617869100000|2021-04-08 08:05:00|230.02|227.82|229.35|227.15|230.31|228.11|229.28|227.08|0
1617869400000|2021-04-08 08:10:00|229.28|227.08|228.55|226.35|229.57|227.37|228.55|226.35|0
1617869700000|2021-04-08 08:15:00|228.4|226.2|229.13|226.93|229.13|226.93|228.33|226.13|0
1617870000000|2021-04-08 08:20:00|229.28|227.08|229.42|227.22|229.71|227.51|229.13|226.93|0
1617870300000|2021-04-08 08:25:00|229.57|227.37|228.32|226.12|229.71|227.51|228.32|226.12|0
1617870600000|2021-04-08 08:30:00|228.4|226.2|228.25|226.05|228.98|226.78|228.1|225.9|0
1617870900000|2021-04-08 08:35:00|228.1|225.9|227.23|225.03|228.1|225.9|227.23|225.03|0
1617871200000|2021-04-08 08:40:00|227.37|225.17|227.37|225.17|227.95|225.75|227.22|225.02|0
1617871500000|2021-04-08 08:45:00|227.22|225.02|227.51|225.31|227.66|225.46|226.93|224.73|0
1617871800000|2021-04-08 08:50:00|227.66|225.46|227.95|225.75|228.24|226.04|227.51|225.31|0
1617872100000|2021-04-08 08:55:00|228.09|225.89|228.24|226.04|228.24|226.04|227.95|225.75|0
1617872400000|2021-04-08 09:00:00|228.09|225.89|229.26|227.06|229.26|227.06|227.95|225.75|0
1617872700000|2021-04-08 09:05:00|229.11|226.91|228.38|226.18|229.18|226.98|228.23|226.03|0
1617873000000|2021-04-08 09:10:00|228.23|226.03|227.79|225.59|228.38|226.18|227.5|225.3|0
1617873300000|2021-04-08 09:15:00|227.94|225.74|227.79|225.59|227.94|225.74|227.5|225.3|0
1617873600000|2021-04-08 09:20:00|227.86|225.66|227.79|225.59|228.08|225.88|227.65|225.45|0
1617873900000|2021-04-08 09:25:00|227.94|225.74|226.84|224.64|227.94|225.74|226.77|224.57|0
1617874200000|2021-04-08 09:30:00|226.77|224.57|227.35|225.15|227.35|225.15|226.19|223.99|0
1617874500000|2021-04-08 09:35:00|227.2|225|226.77|224.57|227.2|225|226.77|224.57|0
1617874800000|2021-04-08 09:40:00|226.62|224.42|226.47|224.27|226.62|224.42|226.33|224.13|0
1617875100000|2021-04-08 09:45:00|226.33|224.13|227.78|225.58|227.78|225.58|226.33|224.13|0
1617875400000|2021-04-08 09:50:00|227.63|225.43|226.9|224.7|227.78|225.58|226.54|224.34|0
1617875700000|2021-04-08 09:55:00|227.12|224.92|228.36|226.16|228.51|226.31|226.97|224.77|0
1617876000000|2021-04-08 10:00:00|228.94|226.74|229.24|227.04|229.38|227.18|228.65|226.45|0
1617876300000|2021-04-08 10:05:00|229.09|226.89|228.5|226.3|229.09|226.89|228.5|226.3|0
1617876600000|2021-04-08 10:10:00|228.36|226.16|228.94|226.74|229.09|226.89|228.21|226.01|0
1617876900000|2021-04-08 10:15:00|229.01|226.81|228.35|226.15|229.08|226.88|228.21|226.01|0
1617877200000|2021-04-08 10:20:00|228.21|226.01|228.64|226.44|228.79|226.59|228.21|226.01|0
1617877500000|2021-04-08 10:25:00|228.79|226.59|229.52|227.32|230.1|227.9|228.79|226.59|0
1617877800000|2021-04-08 10:30:00|229.81|227.61|229.81|227.61|229.96|227.76|229.66|227.46|0
1617878100000|2021-04-08 10:35:00|229.66|227.46|229.66|227.46|229.81|227.61|229.51|227.31|0
1617878400000|2021-04-08 10:40:00|229.81|227.61|229.37|227.17|229.95|227.75|229.22|227.02|0
1617878700000|2021-04-08 10:45:00|229.22|227.02|228.34|226.14|229.51|227.31|228.19|225.99|0
1617879000000|2021-04-08 10:50:00|228.49|226.29|228.48|226.28|228.78|226.58|228.19|225.99|0
1617879300000|2021-04-08 10:55:00|228.34|226.14|227.9|225.7|228.48|226.28|227.9|225.7|0
1617879600000|2021-04-08 11:00:00|228.04|225.84|228.33|226.13|228.48|226.28|228.04|225.84|0
1617879900000|2021-04-08 11:05:00|228.48|226.28|228.77|226.57|229.21|227.01|228.48|226.28|0
1617880200000|2021-04-08 11:10:00|228.62|226.42|228.62|226.42|228.92|226.72|228.18|225.98|0
1617880500000|2021-04-08 11:15:00|228.48|226.28|228.91|226.71|228.91|226.71|228.33|226.13|0
1617880800000|2021-04-08 11:20:00|229.06|226.86|229.06|226.86|229.2|227|228.77|226.57|0
1617881100000|2021-04-08 11:25:00|229.2|227|228.91|226.71|229.64|227.44|228.76|226.56|0
1617881400000|2021-04-08 11:30:00|228.83|226.63|228.91|226.71|228.91|226.71|228.61|226.41|0
1617881700000|2021-04-08 11:35:00|229.05|226.85|229.64|227.44|229.78|227.58|228.76|226.56|0
1617882000000|2021-04-08 11:40:00|229.78|227.58|229.34|227.14|229.93|227.73|229.2|227|0
1617882300000|2021-04-08 11:45:00|229.49|227.29|229.05|226.85|229.49|227.29|228.32|226.12|0
1617882600000|2021-04-08 11:50:00|229.19|226.99|229.05|226.85|229.19|226.99|228.9|226.7|0
1617882900000|2021-04-08 11:55:00|229.04|226.84|229.04|226.84|229.04|226.84|228.9|226.7|0
1617883200000|2021-04-08 12:00:00|228.75|226.55|229.48|227.28|229.48|227.28|228.67|226.47|0
1617883500000|2021-04-08 12:05:00|229.33|227.13|229.19|226.99|229.63|227.43|228.89|226.69|0
1617883800000|2021-04-08 12:10:00|229.04|226.84|228.6|226.4|229.48|227.28|228.31|226.11|0
1617884100000|2021-04-08 12:15:00|228.45|226.25|228.74|226.54|228.74|226.54|228.31|226.11|0
1617884400000|2021-04-08 12:20:00|228.89|226.69|228.45|226.25|228.89|226.69|228.3|226.1|0
1617884700000|2021-04-08 12:25:00|228.3|226.1|228.74|226.54|228.89|226.69|228.3|226.1|0
1617885000000|2021-04-08 12:30:00|228.88|226.68|227.04|224.84|229.47|227.27|227.04|224.84|0
1617885300000|2021-04-08 12:35:00|227.48|225.28|227.04|224.84|227.62|225.42|226.6|224.4|0
1617885600000|2021-04-08 12:40:00|227.18|224.98|226.89|224.69|227.54|225.34|226.89|224.69|0
1617885900000|2021-04-08 12:45:00|226.74|224.54|226.74|224.54|227.62|225.42|226.16|223.96|0
1617886200000|2021-04-08 12:50:00|226.67|224.47|226.59|224.39|227.32|225.12|226.59|224.39|0
1617886500000|2021-04-08 12:55:00|226.45|224.25|227.03|224.83|227.32|225.12|226.45|224.25|0
1617886800000|2021-04-08 13:00:00|227.18|224.98|226.88|224.68|227.32|225.12|226.15|223.95|0
1617887100000|2021-04-08 13:05:00|227.03|224.83|226.59|224.39|227.17|224.97|226.59|224.39|0
1617887400000|2021-04-08 13:10:00|226.3|224.1|226.59|224.39|227.03|224.83|226.3|224.1|0
1617887700000|2021-04-08 13:15:00|226.73|224.53|226.58|224.38|227.02|224.82|226.58|224.38|0
1617888000000|2021-04-08 13:20:00|226.44|224.24|227.17|224.97|227.46|225.26|226.44|224.24|0
1617888300000|2021-04-08 13:25:00|227.02|224.82|227.89|225.69|228.48|226.28|227.02|224.82|0
1617888600000|2021-04-08 13:30:00|227.75|225.55|227.31|225.11|228.48|226.28|226.58|224.38|0
1617888900000|2021-04-08 13:35:00|227.16|224.96|226.14|223.94|227.16|224.96|225.7|223.5|0
1617889200000|2021-04-08 13:40:00|226.29|224.09|223.68|221.48|226.43|224.23|222.81|220.61|0
1617889500000|2021-04-08 13:45:00|223.82|221.62|223.24|221.04|224.69|222.49|222.66|220.46|0
1617889800000|2021-04-08 13:50:00|223.1|220.9|224.98|222.78|225.71|223.51|223.1|220.9|0
1617890100000|2021-04-08 13:55:00|224.91|222.71|226|223.8|226.29|224.09|224.69|222.49|0
1617890400000|2021-04-08 14:00:00|226.44|224.24|224.69|222.49|226.58|224.38|224.54|222.34|0
1617890700000|2021-04-08 14:05:00|224.54|222.34|222.8|220.6|224.54|222.34|222.8|220.6|0
1617891000000|2021-04-08 14:10:00|222.66|220.46|222.51|220.31|223.67|221.47|221.36|219.16|0
1617891300000|2021-04-08 14:15:00|222.8|220.6|222.94|220.74|224.1|221.9|222.07|219.87|0
1617891600000|2021-04-08 14:20:00|223.23|221.03|223.95|221.75|224.24|222.04|222.36|220.16|0
1617891900000|2021-04-08 14:25:00|223.81|221.61|225.59|223.39|225.73|223.53|223.81|221.61|0
1617892200000|2021-04-08 14:30:00|225.44|223.24|226.75|224.55|226.75|224.55|225.29|223.09|0
1617892500000|2021-04-08 14:35:00|226.6|224.4|226.89|224.69|227.47|225.27|226.16|223.96|0
1617892800000|2021-04-08 14:40:00|226.74|224.54|228.05|225.85|228.2|226|226.74|224.54|0
1617893100000|2021-04-08 14:45:00|228.35|226.15|226.74|224.54|228.35|226.15|226.45|224.25|0
1617893400000|2021-04-08 14:50:00|226.89|224.69|226.16|223.96|226.89|224.69|225.87|223.67|0
1617893700000|2021-04-08 14:55:00|226.3|224.1|226.3|224.1|226.74|224.54|226.15|223.95|0
1617894000000|2021-04-08 15:00:00|226.59|224.39|227.17|224.97|227.61|225.41|225.57|223.37|0
1617894300000|2021-04-08 15:05:00|227.32|225.12|227.02|224.82|227.46|225.26|226.44|224.24|0
1617894600000|2021-04-08 15:10:00|226.88|224.68|227.17|224.97|227.17|224.97|226.66|224.46|0
1617894900000|2021-04-08 15:15:00|227.31|225.11|226.73|224.53|227.75|225.55|225.86|223.66|0
1617895200000|2021-04-08 15:20:00|226.87|224.67|227.6|225.4|227.6|225.4|226.58|224.38|0
1617895500000|2021-04-08 15:25:00|227.89|225.69|227.74|225.54|228.04|225.84|227.16|224.96|0
1617895800000|2021-04-08 15:30:00|227.89|225.69|229.51|227.31|230.68|228.48|227.89|225.69|0
1617896100000|2021-04-08 15:35:00|229.66|227.46|229.8|227.6|229.95|227.75|229.51|227.31|0
1617896400000|2021-04-08 15:40:00|229.66|227.46|228.93|226.73|229.95|227.75|228.78|226.58|0
1617896700000|2021-04-08 15:45:00|228.78|226.58|229.65|227.45|230.09|227.89|228.34|226.14|0
1617897000000|2021-04-08 15:50:00|229.8|227.6|230.53|228.33|230.67|228.47|229.8|227.6|0
1617897300000|2021-04-08 15:55:00|230.38|228.18|229.65|227.45|230.53|228.33|229.65|227.45|0
1617897600000|2021-04-08 16:00:00|229.8|227.6|229.94|227.74|229.94|227.74|229.07|226.87|0
1617897900000|2021-04-08 16:05:00|229.79|227.59|229.94|227.74|229.94|227.74|229.5|227.3|0
1617898200000|2021-04-08 16:10:00|229.79|227.59|230.67|228.47|230.67|228.47|229.35|227.15|0
1617898500000|2021-04-08 16:15:00|230.81|228.61|231.98|229.78|232.42|230.22|230.81|228.61|0
1617898800000|2021-04-08 16:20:00|231.91|229.71|231.83|229.63|232.13|229.93|230.81|228.61|0
1617899100000|2021-04-08 16:25:00|231.98|229.78|231.25|229.05|231.98|229.78|230.95|228.75|0
1617899400000|2021-04-08 16:30:00|231.39|229.19|231.83|229.63|231.98|229.78|231.39|229.19|0
1617899700000|2021-04-08 16:35:00|231.68|229.48|231.68|229.48|232.27|230.07|231.54|229.34|0
1617900000000|2021-04-08 16:40:00|231.83|229.63|231.68|229.48|231.83|229.63|230.8|228.6|0
1617900300000|2021-04-08 16:45:00|231.53|229.33|230.36|228.16|231.83|229.63|230.36|228.16|0
1617900600000|2021-04-08 16:50:00|230.21|228.01|230.65|228.45|231.24|229.04|230.21|228.01|0
1617900900000|2021-04-08 16:55:00|230.8|228.6|230.36|228.16|230.8|228.6|230.36|228.16|0
1617901200000|2021-04-08 17:00:00|230.5|228.3|231.23|229.03|231.23|229.03|230.5|228.3|0
1617901500000|2021-04-08 17:05:00|231.08|228.88|231.08|228.88|231.38|229.18|230.64|228.44|0
1617901800000|2021-04-08 17:10:00|230.94|228.74|230.79|228.59|231.23|229.03|230.64|228.44|0
1617902100000|2021-04-08 17:15:00|230.64|228.44|230.93|228.73|231.23|229.03|230.64|228.44|0
1617902400000|2021-04-08 17:20:00|230.79|228.59|230.49|228.29|231.08|228.88|230.2|228|0
1617902700000|2021-04-08 17:25:00|230.64|228.44|230.93|228.73|230.93|228.73|230.34|228.14|0
1617903000000|2021-04-08 17:30:00|231.07|228.87|231.37|229.17|231.81|229.61|230.93|228.73|0
1617903300000|2021-04-08 17:35:00|231.22|229.02|230.05|227.85|231.37|229.17|230.05|227.85|0
1617903600000|2021-04-08 17:40:00|230.19|227.99|229.46|227.26|230.19|227.99|229.46|227.26|0
1617903900000|2021-04-08 17:45:00|229.61|227.41|230.19|227.99|230.34|228.14|229.61|227.41|0
1617904200000|2021-04-08 17:50:00|230.04|227.84|230.04|227.84|230.33|228.13|229.9|227.7|0
1617904500000|2021-04-08 17:55:00|230.19|227.99|230.62|228.42|230.77|228.57|230.19|227.99|0
1617904800000|2021-04-08 18:00:00|230.33|228.13|231.06|228.86|231.21|229.01|230.18|227.98|0
1617905100000|2021-04-08 18:05:00|231.21|229.01|230.91|228.71|231.21|229.01|230.47|228.27|0
1617905400000|2021-04-08 18:10:00|231.06|228.86|231.2|229|231.21|229.01|230.91|228.71|0
1617905700000|2021-04-08 18:15:00|231.35|229.15|231.49|229.29|231.49|229.29|231.06|228.86|0
1617906000000|2021-04-08 18:20:00|231.35|229.15|231.35|229.15|231.64|229.44|231.05|228.85|0
1617906300000|2021-04-08 18:25:00|231.49|229.29|232.22|230.02|232.81|230.61|231.34|229.14|0
1617906600000|2021-04-08 18:30:00|232.08|229.88|232.08|229.88|232.37|230.17|231.93|229.73|0
1617906900000|2021-04-08 18:35:00|232.22|230.02|232.37|230.17|232.37|230.17|231.93|229.73|0
1617907200000|2021-04-08 18:40:00|232.22|230.02|232.81|230.61|232.95|230.75|232.22|230.02|0
1617907500000|2021-04-08 18:45:00|232.66|230.46|232.51|230.31|232.81|230.61|232.07|229.87|0
1617907800000|2021-04-08 18:50:00|232.36|230.16|232.21|230.01|232.51|230.31|231.77|229.57|0
1617908100000|2021-04-08 18:55:00|232.36|230.16|232.95|230.75|233.09|230.89|232.21|230.01|0
1617908400000|2021-04-08 19:00:00|232.8|230.6|232.94|230.74|233.09|230.89|232.51|230.31|0
1617908700000|2021-04-08 19:05:00|232.8|230.6|233.24|231.04|233.53|231.33|232.36|230.16|0
1617909000000|2021-04-08 19:10:00|233.09|230.89|232.35|230.15|233.09|230.89|231.91|229.71|0
1617909300000|2021-04-08 19:15:00|232.5|230.3|233.23|231.03|233.38|231.18|232.5|230.3|0
1617909600000|2021-04-08 19:20:00|233.09|230.89|232.5|230.3|233.23|231.03|232.5|230.3|0
1617909900000|2021-04-08 19:25:00|232.64|230.44|232.2|230|232.64|230.44|231.91|229.71|0
1617910200000|2021-04-08 19:30:00|232.35|230.15|232.05|229.85|232.93|230.73|232.05|229.85|0
1617910500000|2021-04-08 19:35:00|232.2|230|231.9|229.7|232.34|230.14|231.32|229.12|0
1617910800000|2021-04-08 19:40:00|232.05|229.85|231.9|229.7|232.34|230.14|231.75|229.55|0
1617911100000|2021-04-08 19:45:00|231.75|229.55|231.46|229.26|231.9|229.7|231.02|228.82|0
1617911400000|2021-04-08 19:50:00|231.17|228.97|232.34|230.14|232.34|230.14|231.02|228.82|0
1617911700000|2021-04-08 19:55:00|232.19|229.99|233.81|231.61|233.81|231.61|231.31|229.11|0
1617912000000|2021-04-08 20:00:00|233.07|230.87|237.05|234.85|237.05|234.85|233.07|230.87|0
1617912300000|2021-04-08 20:05:00|236.9|234.7|237.49|235.29|237.79|235.59|236.9|234.7|0
1617912600000|2021-04-08 20:10:00|237.64|235.44|237.86|235.66|238.68|236.48|237.64|235.44|0
1617912900000|2021-04-08 20:15:00|238.11|235.51|237.68|235.08|238.15|235.55|237.68|235.08|0
1617913200000|2021-04-08 20:20:00|237.69|235.09|237.56|234.96|237.69|235.09|237.48|234.88|0
1617913500000|2021-04-08 20:25:00|237.76|235.16|238.04|235.44|238.06|235.46|237.76|235.16|0
1617913800000|2021-04-08 20:30:00|238.2|235.6|238.79|236.19|238.79|236.19|238.05|235.45|0
1617914100000|2021-04-08 20:35:00|238.64|236.04|238.64|236.04|238.79|236.19|238.64|236.04|0
1617914400000|2021-04-08 20:40:00|238.79|236.19|239.97|237.37|240.12|237.52|238.64|236.04|0
1617914700000|2021-04-08 20:45:00|239.83|237.23|240.12|237.52|240.12|237.52|239.68|237.08|0
1617915000000|2021-04-08 20:50:00|240.27|237.67|240.57|237.97|240.57|237.97|240.12|237.52|0
1617915300000|2021-04-08 20:55:00|240.71|238.11|240.37|237.77|240.71|238.11|240.37|237.77|0
1617915600000|2021-04-08 21:00:00|240.19|237.59|240.09|237.49|240.22|237.62|240.04|237.44|0
1617915900000|2021-04-08 21:05:00|240.17|237.57|240.11|237.51|240.17|237.57|240|237.4|0
1617916200000|2021-04-08 21:10:00|240.08|237.48|240.06|237.46|240.11|237.51|240.06|237.46|0
1617916500000|2021-04-08 21:15:00|240.08|237.48|240.34|237.74|240.34|237.74|240.08|237.48|0
1617917100000|2021-04-08 21:25:00|240.36|237.76|240.34|237.74|240.47|237.87|240.25|237.65|0
1617917400000|2021-04-08 21:30:00|240.36|237.76|240.44|237.84|240.6|238|240.36|237.76|0
1617917700000|2021-04-08 21:35:00|240.47|237.87|240.2|237.6|240.47|237.87|240.2|237.6|0
1617918000000|2021-04-08 21:40:00|240.25|237.65|240.4|237.8|240.4|237.8|240.25|237.65|0
1617918300000|2021-04-08 21:45:00|240.49|237.89|240.35|237.75|240.49|237.89|240.33|237.73|0
1617918600000|2021-04-08 21:50:00|240.33|237.73|240.31|237.71|240.33|237.73|240.22|237.62|0
1617918900000|2021-04-08 21:55:00|240.2|237.6|240.28|237.68|240.33|237.73|240.18|237.58|0
1617919200000|2021-04-08 22:00:00|240.09|237.49|239.42|236.82|240.09|237.49|239.13|236.53|0
1617919500000|2021-04-08 22:05:00|239.28|236.68|239.13|236.53|239.28|236.68|238.98|236.38|0
1617919800000|2021-04-08 22:10:00|239.12|236.52|238.98|236.38|239.27|236.67|238.98|236.38|0
1617920100000|2021-04-08 22:15:00|238.97|236.37|238.82|236.22|238.97|236.37|238.68|236.08|0
1617920400000|2021-04-08 22:20:00|238.68|236.08|238.53|235.93|238.82|236.22|238.53|235.93|0
1617920700000|2021-04-08 22:25:00|238.67|236.07|239.41|236.81|239.86|237.26|238.67|236.07|0
1617921000000|2021-04-08 22:30:00|239.56|236.96|239.41|236.81|239.86|237.26|239.27|236.67|0
1617921300000|2021-04-08 22:35:00|239.26|236.66|238.82|236.22|239.56|236.96|238.82|236.22|0
1617921600000|2021-04-08 22:40:00|238.96|236.36|238.67|236.07|238.96|236.36|238.67|236.07|0
1617921900000|2021-04-08 22:45:00|238.81|236.21|238.66|236.06|238.81|236.21|238.66|236.06|0
1617922200000|2021-04-08 22:50:00|238.81|236.21|239.4|236.8|239.4|236.8|238.81|236.21|0
1617922500000|2021-04-08 22:55:00|239.55|236.95|239.85|237.25|240|237.4|239.55|236.95|0
1617922800000|2021-04-08 23:00:00|239.92|237.32|239.55|236.95|240|237.4|239.55|236.95|0
1617923100000|2021-04-08 23:05:00|239.7|237.1|239.55|236.95|239.7|237.1|239.55|236.95|0
1617923400000|2021-04-08 23:10:00|239.4|236.8|239.1|236.5|239.55|236.95|239.1|236.5|0
1617923700000|2021-04-08 23:15:00|239.25|236.65|239.69|237.09|239.84|237.24|239.25|236.65|0
1617924000000|2021-04-08 23:20:00|239.84|237.24|239.39|236.79|239.84|237.24|239.39|236.79|0
1617924300000|2021-04-08 23:25:00|239.54|236.94|240.43|237.83|240.58|237.98|239.54|236.94|0
1617924600000|2021-04-08 23:30:00|240.28|237.68|239.98|237.38|240.28|237.68|239.83|237.23|0
1617924900000|2021-04-08 23:35:00|240.13|237.53|240.43|237.83|240.58|237.98|240.13|237.53|0
1617925200000|2021-04-08 23:40:00|240.58|237.98|240.43|237.83|240.87|238.27|240.28|237.68|0
1617925500000|2021-04-08 23:45:00|240.57|237.97|240.57|237.97|240.87|238.27|240.42|237.82|0
1617925800000|2021-04-08 23:50:00|240.42|237.82|240.57|237.97|240.57|237.97|240.42|237.82|0
1617926100000|2021-04-08 23:55:00|240.72|238.12|241.31|238.71|241.31|238.71|240.72|238.12|0
1617926400000|2021-04-09 00:00:00|241.17|238.57|241.31|238.71|241.31|238.71|240.57|237.97|0
1617926700000|2021-04-09 00:05:00|241.46|238.86|241.31|238.71|241.46|238.86|241.16|238.56|0
1617927000000|2021-04-09 00:10:00|241.46|238.86|241.31|238.71|241.46|238.86|241.01|238.41|0
1617927300000|2021-04-09 00:15:00|241.46|238.86|241.75|239.15|242.2|239.6|241.01|238.41|0
1617927600000|2021-04-09 00:20:00|241.6|239|241.01|238.41|241.6|239|240.86|238.26|0
1617927900000|2021-04-09 00:25:00|241.15|238.55|241|238.4|241.45|238.85|240.86|238.26|0
1617928200000|2021-04-09 00:30:00|241.15|238.55|242.65|240.05|242.8|240.2|240.85|238.25|0
1617928500000|2021-04-09 00:35:00|242.5|239.9|242.64|240.04|242.79|240.19|242.05|239.45|0
1617928800000|2021-04-09 00:40:00|242.79|240.19|242.34|239.74|242.79|240.19|242.34|239.74|0
1617929100000|2021-04-09 00:45:00|242.19|239.59|241.59|238.99|242.34|239.74|241.44|238.84|0
1617929400000|2021-04-09 00:50:00|241.44|238.84|241.74|239.14|241.74|239.14|241.44|238.84|0
1617929700000|2021-04-09 00:55:00|241.89|239.29|242.49|239.89|242.49|239.89|241.74|239.14|0
1617930000000|2021-04-09 01:00:00|242.64|240.04|242.03|239.43|242.93|240.33|241.89|239.29|0
1617930300000|2021-04-09 01:05:00|242.18|239.58|241.29|238.69|242.18|239.58|241.14|238.54|0
1617930600000|2021-04-09 01:10:00|241.14|238.54|241.43|238.83|241.43|238.83|241.14|238.54|0
1617930900000|2021-04-09 01:15:00|241.13|238.53|240.76|238.16|241.28|238.68|240.54|237.94|0
1617931200000|2021-04-09 01:20:00|240.54|237.94|240.53|237.93|240.69|238.09|240.39|237.79|0
1617931500000|2021-04-09 01:25:00|240.46|237.86|240.83|238.23|240.83|238.23|240.24|237.64|0
1617931800000|2021-04-09 01:30:00|240.68|238.08|240.23|237.63|240.83|238.23|240.23|237.63|0
1617932100000|2021-04-09 01:35:00|240.08|237.48|239.19|236.59|240.08|237.48|239.19|236.59|0
1617932400000|2021-04-09 01:40:00|239.34|236.74|239.04|236.44|239.49|236.89|239.04|236.44|0
1617932700000|2021-04-09 01:45:00|238.89|236.29|239.04|236.44|239.04|236.44|238.59|235.99|0
1617933000000|2021-04-09 01:50:00|238.89|236.29|239.03|236.43|239.18|236.58|238.59|235.99|0
1617933300000|2021-04-09 01:55:00|238.96|236.36|238.44|235.84|239.18|236.58|238.44|235.84|0
1617933600000|2021-04-09 02:00:00|237.99|235.39|238.29|235.69|238.29|235.69|237.55|234.95|0
1617933900000|2021-04-09 02:05:00|238.14|235.54|238.14|235.54|238.44|235.84|237.99|235.39|0
1617934200000|2021-04-09 02:10:00|237.99|235.39|237.25|234.65|237.99|235.39|236.8|234.2|0
1617934500000|2021-04-09 02:15:00|237.1|234.5|237.1|234.5|237.25|234.65|236.8|234.2|0
1617934800000|2021-04-09 02:20:00|236.95|234.35|237.54|234.94|237.69|235.09|236.95|234.35|0
1617935100000|2021-04-09 02:25:00|237.39|234.79|237.24|234.64|237.54|234.94|237.24|234.64|0
1617935400000|2021-04-09 02:30:00|237.39|234.79|237.83|235.23|237.83|235.23|236.95|234.35|0
1617935700000|2021-04-09 02:35:00|237.98|235.38|237.68|235.08|238.13|235.53|237.68|235.08|0
1617936000000|2021-04-09 02:40:00|237.53|234.93|237.83|235.23|237.83|235.23|237.53|234.93|0
1617936300000|2021-04-09 02:45:00|237.68|235.08|237.97|235.37|237.97|235.37|237.53|234.93|0
1617936600000|2021-04-09 02:50:00|237.83|235.23|237.53|234.93|237.97|235.37|237.23|234.63|0
1617936900000|2021-04-09 02:55:00|237.38|234.78|237.23|234.63|237.38|234.78|237.08|234.48|0
1617937200000|2021-04-09 03:00:00|237.08|234.48|236.93|234.33|237.08|234.48|236.64|234.04|0
1617937500000|2021-04-09 03:05:00|237.08|234.48|237.52|234.92|237.52|234.92|236.78|234.18|0
1617937800000|2021-04-09 03:10:00|237.67|235.07|237.52|234.92|237.67|235.07|237.37|234.77|0
1617938100000|2021-04-09 03:15:00|237.37|234.77|238.11|235.51|238.11|235.51|237.37|234.77|0
1617938400000|2021-04-09 03:20:00|237.96|235.36|237.96|235.36|238.11|235.51|237.81|235.21|0
1617938700000|2021-04-09 03:25:00|238.11|235.51|238.55|235.95|238.55|235.95|238.11|235.51|0
1617939000000|2021-04-09 03:30:00|238.4|235.8|238.1|235.5|238.4|235.8|237.96|235.36|0
1617939300000|2021-04-09 03:35:00|237.95|235.35|238.1|235.5|238.1|235.5|237.95|235.35|0
1617939600000|2021-04-09 03:40:00|238.25|235.65|238.54|235.94|238.84|236.24|238.25|235.65|0
1617939900000|2021-04-09 03:45:00|238.4|235.8|238.25|235.65|238.4|235.8|238.25|235.65|0
1617940200000|2021-04-09 03:50:00|238.39|235.79|238.24|235.64|238.54|235.94|238.1|235.5|0
1617940500000|2021-04-09 03:55:00|238.39|235.79|238.54|235.94|238.69|236.09|238.39|235.79|0
1617940800000|2021-04-09 04:00:00|238.61|236.01|238.24|235.64|238.69|236.09|238.24|235.64|0
1617941100000|2021-04-09 04:05:00|238.09|235.49|238.24|235.64|238.39|235.79|238.09|235.49|0
1617941400000|2021-04-09 04:10:00|238.39|235.79|238.24|235.64|238.39|235.79|238.09|235.49|0
1617941700000|2021-04-09 04:15:00|238.38|235.78|238.53|235.93|238.68|236.08|238.38|235.78|0
1617942000000|2021-04-09 04:20:00|238.38|235.78|238.53|235.93|238.53|235.93|238.38|235.78|0
1617942300000|2021-04-09 04:25:00|238.68|236.08|238.67|236.07|238.68|236.08|238.38|235.78|0
1617942600000|2021-04-09 04:30:00|238.53|235.93|238.97|236.37|239.12|236.52|238.53|235.93|0
1617942900000|2021-04-09 04:35:00|238.82|236.22|239.41|236.81|239.41|236.81|238.82|236.22|0
1617943200000|2021-04-09 04:40:00|239.26|236.66|239.26|236.66|239.26|236.66|239.26|236.66|0
1617943500000|2021-04-09 04:45:00|239.11|236.51|239.41|236.81|239.41|236.81|239.11|236.51|0
1617943800000|2021-04-09 04:50:00|239.26|236.66|239.41|236.81|239.56|236.96|239.26|236.66|0
1617944100000|2021-04-09 04:55:00|239.26|236.66|238.81|236.21|239.26|236.66|238.66|236.06|0
1617944400000|2021-04-09 05:00:00|238.96|236.36|238.51|235.91|239.26|236.66|238.51|235.91|0
1617944700000|2021-04-09 05:05:00|238.36|235.76|237.77|235.17|238.36|235.76|237.77|235.17|0
1617945000000|2021-04-09 05:10:00|237.62|235.02|236.73|234.13|237.62|235.02|236.73|234.13|0
1617945300000|2021-04-09 05:15:00|236.88|234.28|236.88|234.28|237.03|234.43|236.29|233.69|0
1617945600000|2021-04-09 05:20:00|237.02|234.42|236.87|234.27|237.32|234.72|236.87|234.27|0
1617945900000|2021-04-09 05:25:00|237.02|234.42|236.72|234.12|237.02|234.42|236.43|233.83|0
1617946200000|2021-04-09 05:30:00|236.58|233.98|236.28|233.68|236.72|234.12|236.13|233.53|0
1617946500000|2021-04-09 05:35:00|236.13|233.53|235.1|232.5|236.13|233.53|234.95|232.35|0
1617946800000|2021-04-09 05:40:00|234.95|232.35|234.65|232.05|235.25|232.65|234.65|232.05|0
1617947100000|2021-04-09 05:45:00|234.51|231.91|234.06|231.46|234.51|231.91|233.77|231.17|0
1617947400000|2021-04-09 05:50:00|234.21|231.61|235.68|233.08|235.83|233.23|234.06|231.46|0
1617947700000|2021-04-09 05:55:00|235.53|232.93|235.24|232.64|235.53|232.93|235.09|232.49|0
1617948000000|2021-04-09 06:00:00|235.38|232.78|235.53|232.93|235.83|233.23|235.09|232.49|0
1617948300000|2021-04-09 06:05:00|235.68|233.08|236.27|233.67|236.86|234.26|235.38|232.78|0
1617948600000|2021-04-09 06:10:00|236.41|233.81|236.12|233.52|236.56|233.96|236.12|233.52|0
1617948900000|2021-04-09 06:15:00|236.19|233.59|235.97|233.37|236.26|233.66|235.82|233.22|0
1617949200000|2021-04-09 06:20:00|236.11|233.51|236.26|233.66|236.7|234.1|235.97|233.37|0
1617949500000|2021-04-09 06:25:00|236.41|233.81|236.11|233.51|236.55|233.95|236.11|233.51|0
1617949800000|2021-04-09 06:30:00|236.03|233.43|235.81|233.21|236.11|233.51|235.22|232.62|0
1617950100000|2021-04-09 06:35:00|235.96|233.36|235.07|232.47|235.96|233.36|234.63|232.03|0
1617950400000|2021-04-09 06:40:00|235.22|232.62|235.37|232.77|235.37|232.77|234.7|232.1|0
1617950700000|2021-04-09 06:45:00|235.51|232.91|235.66|233.06|235.81|233.21|235.22|232.62|0
1617951000000|2021-04-09 06:50:00|235.81|233.21|235.8|233.2|235.95|233.35|235.51|232.91|0
1617951300000|2021-04-09 06:55:00|235.66|233.06|235.87|233.27|236.25|233.65|235.66|233.06|0
1617951600000|2021-04-09 07:00:00|235.66|233.06|235.8|233.2|236.1|233.5|235.07|232.47|0
1617951900000|2021-04-09 07:05:00|235.6|233.4|235.37|233.17|236.04|233.84|235.16|232.96|0
1617952200000|2021-04-09 07:10:00|235.3|233.1|235.15|232.95|235.6|233.4|235.01|232.81|0
1617952500000|2021-04-09 07:15:00|235.3|233.1|235.59|233.39|236.33|234.13|235.3|233.1|0
1617952800000|2021-04-09 07:20:00|235.45|233.25|235.74|233.54|236.48|234.28|235.45|233.25|0
1617953100000|2021-04-09 07:25:00|235.59|233.39|235.74|233.54|236.48|234.28|235.44|233.24|0
1617953400000|2021-04-09 07:30:00|235.59|233.39|235|232.8|235.59|233.39|234.85|232.65|0
1617953700000|2021-04-09 07:35:00|234.85|232.65|236.32|234.12|236.62|234.42|233.97|231.77|0
1617954000000|2021-04-09 07:40:00|236.18|233.98|236.91|234.71|237.65|235.45|236.18|233.98|0
1617954300000|2021-04-09 07:45:00|237.06|234.86|237.65|235.45|237.8|235.6|237.06|234.86|0
1617954600000|2021-04-09 07:50:00|237.8|235.6|238.39|236.19|238.39|236.19|237.06|234.86|0
1617954900000|2021-04-09 07:55:00|238.24|236.04|238.54|236.34|238.98|236.78|238.09|235.89|0
1617955200000|2021-04-09 08:00:00|238.39|236.19|237.35|235.15|238.54|236.34|237.35|235.15|0
1617955500000|2021-04-09 08:05:00|237.2|235|236.61|234.41|237.5|235.3|236.46|234.26|0
1617955800000|2021-04-09 08:10:00|236.46|234.26|235.28|233.08|236.61|234.41|234.98|232.78|0
1617956100000|2021-04-09 08:15:00|235.42|233.22|235.72|233.52|236.01|233.81|235.13|232.93|0
1617956400000|2021-04-09 08:20:00|235.57|233.37|235.72|233.52|236.01|233.81|235.57|233.37|0
1617956700000|2021-04-09 08:25:00|235.86|233.66|235.42|233.22|236.01|233.81|235.12|232.92|0
1617957000000|2021-04-09 08:30:00|235.27|233.07|235.42|233.22|235.71|233.51|235.12|232.92|0
1617957300000|2021-04-09 08:35:00|235.56|233.36|235.86|233.66|236.15|233.95|235.56|233.36|0
1617957600000|2021-04-09 08:40:00|235.93|233.73|236.59|234.39|236.74|234.54|235.86|233.66|0
1617957900000|2021-04-09 08:45:00|236.74|234.54|236.74|234.54|237.04|234.84|236.59|234.39|0
1617958200000|2021-04-09 08:50:00|236.59|234.39|236.59|234.39|236.74|234.54|236.44|234.24|0
1617958500000|2021-04-09 08:55:00|236.51|234.31|237.48|235.28|237.77|235.57|236.44|234.24|0
1617958800000|2021-04-09 09:00:00|237.4|235.2|236.44|234.24|237.4|235.2|236.44|234.24|0
1617959100000|2021-04-09 09:05:00|236.59|234.39|235.99|233.79|236.59|234.39|235.99|233.79|0
1617959400000|2021-04-09 09:10:00|236.14|233.94|236.88|234.68|237.03|234.83|235.99|233.79|0
1617959700000|2021-04-09 09:15:00|236.73|234.53|236.58|234.38|237.03|234.83|236.28|234.08|0
1617960000000|2021-04-09 09:20:00|236.43|234.23|236.87|234.67|237.02|234.82|236.28|234.08|0
1617960300000|2021-04-09 09:25:00|237.02|234.82|237.02|234.82|237.61|235.41|236.58|234.38|0
1617960600000|2021-04-09 09:30:00|237.17|234.97|237.02|234.82|237.31|235.11|237.02|234.82|0
1617960900000|2021-04-09 09:35:00|237.16|234.96|236.72|234.52|237.16|234.96|236.35|234.15|0
1617961200000|2021-04-09 09:40:00|236.57|234.37|236.87|234.67|236.87|234.67|236.28|234.08|0
1617961500000|2021-04-09 09:45:00|237.01|234.81|236.72|234.52|237.16|234.96|236.57|234.37|0
1617961800000|2021-04-09 09:50:00|236.71|234.51|236.71|234.51|236.71|234.51|235.68|233.48|0
1617962100000|2021-04-09 09:55:00|236.86|234.66|237.3|235.1|237.45|235.25|236.71|234.51|0
1617962400000|2021-04-09 10:00:00|237.15|234.95|237.3|235.1|237.45|235.25|236.71|234.51|0
1617962700000|2021-04-09 10:05:00|237.15|234.95|237.45|235.25|237.6|235.4|237.15|234.95|0
1617963000000|2021-04-09 10:10:00|237.3|235.1|236.41|234.21|237.3|235.1|236.41|234.21|0
1617963300000|2021-04-09 10:15:00|236.26|234.06|236.26|234.06|236.56|234.36|235.67|233.47|0
1617963600000|2021-04-09 10:20:00|235.96|233.76|235.52|233.32|235.96|233.76|235.52|233.32|0
1617963900000|2021-04-09 10:25:00|235.22|233.02|235.52|233.32|235.81|233.61|234.93|232.73|0
1617964200000|2021-04-09 10:30:00|235.66|233.46|236.25|234.05|236.4|234.2|235.52|233.32|0
1617964500000|2021-04-09 10:35:00|236.11|233.91|236.69|234.49|236.7|234.5|235.81|233.61|0
1617964800000|2021-04-09 10:40:00|236.55|234.35|237.28|235.08|237.43|235.23|236.25|234.05|0
1617965100000|2021-04-09 10:45:00|237.14|234.94|236.69|234.49|237.28|235.08|236.69|234.49|0
1617965400000|2021-04-09 10:50:00|236.84|234.64|237.06|234.86|237.43|235.23|236.76|234.56|0
1617965700000|2021-04-09 10:55:00|236.98|234.78|236.24|234.04|236.98|234.78|236.24|234.04|0
1617966000000|2021-04-09 11:00:00|236.1|233.9|237.5|235.3|237.72|235.52|236.1|233.9|0
1617966300000|2021-04-09 11:05:00|237.42|235.22|237.87|235.67|238.02|235.82|237.42|235.22|0
1617966600000|2021-04-09 11:10:00|238.02|235.82|237.87|235.67|238.02|235.82|237.72|235.52|0
1617966900000|2021-04-09 11:15:00|237.72|235.52|237.86|235.66|238.01|235.81|237.72|235.52|0
1617967200000|2021-04-09 11:20:00|237.71|235.51|239.64|237.44|239.94|237.74|237.71|235.51|0
1617967500000|2021-04-09 11:25:00|239.79|237.59|239.56|237.36|240.09|237.89|239.35|237.15|0
1617967800000|2021-04-09 11:30:00|239.49|237.29|239.34|237.14|239.49|237.29|238.9|236.7|0
1617968100000|2021-04-09 11:35:00|239.19|236.99|239.04|236.84|239.49|237.29|238.89|236.69|0
1617968400000|2021-04-09 11:40:00|238.89|236.69|238.3|236.1|239.19|236.99|238.3|236.1|0
1617968700000|2021-04-09 11:45:00|238.15|235.95|237.85|235.65|238.15|235.95|237.55|235.35|0
1617969000000|2021-04-09 11:50:00|237.77|235.57|238.96|236.76|239.04|236.84|237.7|235.5|0
1617969300000|2021-04-09 11:55:00|238.89|236.69|238|235.8|238.89|236.69|237.85|235.65|0
1617969600000|2021-04-09 12:00:00|238.14|235.94|237.99|235.79|238.14|235.94|237.7|235.5|0
1617969900000|2021-04-09 12:05:00|237.84|235.64|236.36|234.16|237.99|235.79|236.36|234.16|0
1617970200000|2021-04-09 12:10:00|236.21|234.01|235.62|233.42|236.51|234.31|235.62|233.42|0
1617970500000|2021-04-09 12:15:00|235.77|233.57|236.36|234.16|236.36|234.16|235.33|233.13|0
1617970800000|2021-04-09 12:20:00|236.51|234.31|235.62|233.42|236.51|234.31|235.18|232.98|0
1617971100000|2021-04-09 12:25:00|235.32|233.12|235.83|233.63|236.06|233.86|235.18|232.98|0
1617971400000|2021-04-09 12:30:00|235.91|233.71|236.13|233.93|236.5|234.3|235.17|232.97|0
1617971700000|2021-04-09 12:35:00|236.5|234.3|235.17|232.97|236.8|234.6|234.88|232.68|0
1617972000000|2021-04-09 12:40:00|235.02|232.82|234.28|232.08|235.17|232.97|234.28|232.08|0
1617972300000|2021-04-09 12:45:00|234.43|232.23|232.37|230.17|234.43|232.23|231.64|229.44|0
1617972600000|2021-04-09 12:50:00|232.23|230.03|232.08|229.88|232.81|230.61|231.93|229.73|0
1617972900000|2021-04-09 12:55:00|232.23|230.03|231.93|229.73|232.37|230.17|231.35|229.15|0
1617973200000|2021-04-09 13:00:00|231.78|229.58|231.05|228.85|232.22|230.02|231.05|228.85|0
1617973500000|2021-04-09 13:05:00|230.91|228.71|231.34|229.14|231.49|229.29|229.89|227.69|0
1617973800000|2021-04-09 13:10:00|231.2|229|232.36|230.16|232.51|230.31|231.2|229|0
1617974100000|2021-04-09 13:15:00|232.51|230.31|232.51|230.31|232.66|230.46|232.07|229.87|0
1617974400000|2021-04-09 13:20:00|232.36|230.16|233.39|231.19|233.53|231.33|232.36|230.16|0
1617974700000|2021-04-09 13:25:00|233.53|231.33|233.82|231.62|234.12|231.92|233.39|231.19|0
1617975000000|2021-04-09 13:30:00|233.68|231.48|235.74|233.54|236.03|233.83|233.38|231.18|0
1617975300000|2021-04-09 13:35:00|235.44|233.24|235.88|233.68|236.18|233.98|234.56|232.36|0
1617975600000|2021-04-09 13:40:00|236.03|233.83|236.47|234.27|236.47|234.27|235.44|233.24|0
1617975900000|2021-04-09 13:45:00|236.92|234.72|236.77|234.57|236.92|234.72|235.58|233.38|0
1617976200000|2021-04-09 13:50:00|236.91|234.71|237.06|234.86|237.65|235.45|236.32|234.12|0
1617976500000|2021-04-09 13:55:00|237.21|235.01|237.8|235.6|237.95|235.75|236.91|234.71|0
1617976800000|2021-04-09 14:00:00|237.65|235.45|238.54|236.34|238.84|236.64|237.65|235.45|0
1617977100000|2021-04-09 14:05:00|238.39|236.19|238.24|236.04|238.83|236.63|237.94|235.74|0
1617977400000|2021-04-09 14:10:00|238.39|236.19|237.05|234.85|238.68|236.48|237.05|234.85|0
1617977700000|2021-04-09 14:15:00|236.9|234.7|236.61|234.41|237.49|235.29|236.46|234.26|0
1617978000000|2021-04-09 14:20:00|236.75|234.55|238.96|236.76|239.11|236.91|236.75|234.55|0
1617978300000|2021-04-09 14:25:00|238.82|236.62|237.78|235.58|238.96|236.76|237.34|235.14|0
1617978600000|2021-04-09 14:30:00|237.48|235.28|238.22|236.02|238.96|236.76|236.75|234.55|0
1617978900000|2021-04-09 14:35:00|238.37|236.17|237.63|235.43|239.7|237.5|237.63|235.43|0
1617979200000|2021-04-09 14:40:00|237.48|235.28|236.45|234.25|238.07|235.87|236.3|234.1|0
1617979500000|2021-04-09 14:45:00|236.3|234.1|238.51|236.31|238.81|236.61|236.15|233.95|0
1617979800000|2021-04-09 14:50:00|238.36|236.16|238.21|236.01|238.8|236.6|237.62|235.42|0
1617980100000|2021-04-09 14:55:00|238.51|236.31|237.33|235.13|238.51|236.31|236.88|234.68|0
1617980400000|2021-04-09 15:00:00|237.18|234.98|237.47|235.27|238.95|236.75|237.03|234.83|0
1617980700000|2021-04-09 15:05:00|237.32|235.12|238.35|236.15|238.95|236.75|237.03|234.83|0
1617981000000|2021-04-09 15:10:00|238.5|236.3|239.53|237.33|239.53|237.33|237.91|235.71|0
1617981300000|2021-04-09 15:15:00|239.68|237.48|238.64|236.44|239.98|237.78|238.64|236.44|0
1617981600000|2021-04-09 15:20:00|238.79|236.59|238.94|236.74|239.68|237.48|238.35|236.15|0
1617981900000|2021-04-09 15:25:00|239.09|236.89|238.94|236.74|239.38|237.18|238.79|236.59|0
1617982200000|2021-04-09 15:30:00|239.08|236.88|239.97|237.77|239.97|237.77|238.64|236.44|0
1617982500000|2021-04-09 15:35:00|239.82|237.62|240.27|238.07|240.27|238.07|239.67|237.47|0
1617982800000|2021-04-09 15:40:00|240.41|238.21|240.26|238.06|241.01|238.81|239.97|237.77|0
1617983100000|2021-04-09 15:45:00|240.11|237.91|240.56|238.36|240.86|238.66|239.97|237.77|0
1617983400000|2021-04-09 15:50:00|240.71|238.51|243.22|241.02|244.46|242.26|240.56|238.36|0
1617983700000|2021-04-09 15:55:00|243.37|241.17|243.22|241.02|243.66|241.46|243.07|240.87|0
1617984000000|2021-04-09 16:00:00|243.21|241.01|243.36|241.16|243.36|241.16|242.77|240.57|0
1617984300000|2021-04-09 16:05:00|243.21|241.01|242.47|240.27|243.51|241.31|242.47|240.27|0
1617984600000|2021-04-09 16:10:00|242.32|240.12|242.17|239.97|242.62|240.42|242.02|239.82|0
1617984900000|2021-04-09 16:15:00|242.47|240.27|242.61|240.41|242.76|240.56|241.87|239.67|0
1617985200000|2021-04-09 16:20:00|242.46|240.26|243.06|240.86|243.35|241.15|242.32|240.12|0
1617985500000|2021-04-09 16:25:00|242.91|240.71|242.46|240.26|243.06|240.86|242.46|240.26|0
1617985800000|2021-04-09 16:30:00|242.61|240.41|242.75|240.55|243.05|240.85|242.46|240.26|0
1617986100000|2021-04-09 16:35:00|242.61|240.41|243.05|240.85|243.35|241.15|242.61|240.41|0
1617986400000|2021-04-09 16:40:00|242.9|240.7|243.49|241.29|243.64|241.44|242.9|240.7|0
1617986700000|2021-04-09 16:45:00|243.35|241.15|243.19|240.99|244.09|241.89|243.19|240.99|0
1617987000000|2021-04-09 16:50:00|243.34|241.14|243.34|241.14|243.34|241.14|242.75|240.55|0
1617987300000|2021-04-09 16:55:00|243.19|240.99|243.79|241.59|243.79|241.59|243.19|240.99|0
1617987600000|2021-04-09 17:00:00|243.93|241.73|243.04|240.84|243.93|241.73|243.04|240.84|0
1617987900000|2021-04-09 17:05:00|242.89|240.69|243.04|240.84|243.19|240.99|242.89|240.69|0
1617988200000|2021-04-09 17:10:00|243.19|240.99|243.18|240.98|243.48|241.28|243.04|240.84|0
1617988500000|2021-04-09 17:15:00|243.33|241.13|243.78|241.58|243.78|241.58|243.03|240.83|0
1617988800000|2021-04-09 17:20:00|243.93|241.73|243.63|241.43|244.22|242.02|243.4|241.2|0
1617989100000|2021-04-09 17:25:00|243.48|241.28|243.62|241.42|243.77|241.57|243.33|241.13|0
1617989400000|2021-04-09 17:30:00|243.77|241.57|244.52|242.32|244.67|242.47|243.62|241.42|0
1617989700000|2021-04-09 17:35:00|244.67|242.47|245.11|242.91|245.11|242.91|244.52|242.32|0
1617990000000|2021-04-09 17:40:00|245.26|243.06|245.41|243.21|245.56|243.36|245.11|242.91|0
1617990300000|2021-04-09 17:45:00|245.56|243.36|246.3|244.1|246.75|244.55|245.56|243.36|0
1617990600000|2021-04-09 17:50:00|246.15|243.95|245.7|243.5|246.15|243.95|245.4|243.2|0
1617990900000|2021-04-09 17:55:00|245.55|243.35|245.85|243.65|246|243.8|245.55|243.35|0
1617991200000|2021-04-09 18:00:00|246|243.8|246.15|243.95|246.6|244.4|245.55|243.35|0
1617991500000|2021-04-09 18:05:00|246|243.8|245.4|243.2|246.15|243.95|245.4|243.2|0
1617991800000|2021-04-09 18:10:00|245.25|243.05|247.86|245.66|247.86|245.66|244.8|242.6|0
1617992100000|2021-04-09 18:15:00|248.01|245.81|245.89|243.69|248.01|245.81|244.77|242.57|0
1617992400000|2021-04-09 18:20:00|245.74|243.54|245.59|243.39|245.89|243.69|245.14|242.94|0
1617992700000|2021-04-09 18:25:00|245.29|243.09|245.29|243.09|245.89|243.69|244.99|242.79|0
1617993000000|2021-04-09 18:30:00|245.14|242.94|245.28|243.08|245.43|243.23|244.39|242.19|0
1617993300000|2021-04-09 18:35:00|245.14|242.94|245.43|243.23|245.43|243.23|244.69|242.49|0
1617993600000|2021-04-09 18:40:00|245.58|243.38|245.13|242.93|245.88|243.68|244.83|242.63|0
1617993900000|2021-04-09 18:45:00|244.98|242.78|245.73|243.53|245.88|243.68|244.98|242.78|0
1617994200000|2021-04-09 18:50:00|245.58|243.38|244.83|242.63|245.58|243.38|244.08|241.88|0
1617994500000|2021-04-09 18:55:00|244.75|242.55|243.93|241.73|244.82|242.62|243.78|241.58|0
1617994800000|2021-04-09 19:00:00|243.78|241.58|243.77|241.57|244.22|242.02|243.48|241.28|0
1617995100000|2021-04-09 19:05:00|243.62|241.42|243.17|240.97|243.77|241.57|242.88|240.68|0
1617995400000|2021-04-09 19:10:00|243.02|240.82|243.02|240.82|243.47|241.27|242.72|240.52|0
1617995700000|2021-04-09 19:15:00|243.17|240.97|244.52|242.32|244.67|242.47|243.17|240.97|0
1617996000000|2021-04-09 19:20:00|244.37|242.17|247.22|245.02|247.22|245.02|244.37|242.17|0
1617996300000|2021-04-09 19:25:00|247.37|245.17|249.02|246.82|249.02|246.82|247.22|245.02|0
1617996600000|2021-04-09 19:30:00|249.33|247.13|251.67|249.47|252.35|250.15|249.17|246.97|0
1617996900000|2021-04-09 19:35:00|251.82|249.62|252.12|249.92|253.19|250.99|251.67|249.47|0
1617997200000|2021-04-09 19:40:00|252.27|250.07|251.06|248.86|252.58|250.38|251.06|248.86|0
1617997500000|2021-04-09 19:45:00|250.91|248.71|252.73|250.53|252.88|250.68|250.91|248.71|0
1617997800000|2021-04-09 19:50:00|253.33|251.13|256.29|254.09|256.29|254.09|253.33|251.13|0
1617998100000|2021-04-09 19:55:00|256.45|254.25|257.5|255.3|258.57|256.37|255.83|253.63|0
1617998400000|2021-04-09 20:00:00|257.65|255.45|254.91|252.71|258.11|255.91|254.6|252.4|0
1617998700000|2021-04-09 20:05:00|254.76|252.56|253.08|250.88|254.76|252.56|253.08|250.88|0
1617999000000|2021-04-09 20:10:00|252.93|250.73|253.45|251.25|253.45|251.25|252.18|249.98|0
1618211100000|2021-04-12 07:05:00|250.23|248.03|251.74|249.54|251.74|249.54|250.08|247.88|0
1618211400000|2021-04-12 07:10:00|251.89|249.69|252.65|250.45|253.1|250.9|251.89|249.69|0
1618211700000|2021-04-12 07:15:00|252.8|250.6|252.19|249.99|253.1|250.9|252.04|249.84|0
1618212000000|2021-04-12 07:20:00|252.04|249.84|250.6|248.4|252.04|249.84|250.38|248.18|0
1618212300000|2021-04-12 07:25:00|250.68|248.48|250.83|248.63|250.98|248.78|250|247.8|0
1618212600000|2021-04-12 07:30:00|250.68|248.48|251.28|249.08|251.28|249.08|250.3|248.1|0
1618212900000|2021-04-12 07:35:00|251.43|249.23|250.82|248.62|252.18|249.98|250.52|248.32|0
1618213200000|2021-04-12 07:40:00|250.67|248.47|250.52|248.32|251.12|248.92|250.37|248.17|0
1618213500000|2021-04-12 07:45:00|250.37|248.17|250.97|248.77|250.97|248.77|250.22|248.02|0
1618213800000|2021-04-12 07:50:00|251.12|248.92|251.12|248.92|251.72|249.52|250.82|248.62|0
1618214100000|2021-04-12 07:55:00|251.27|249.07|250.66|248.46|251.42|249.22|250.36|248.16|0
1618214400000|2021-04-12 08:00:00|250.81|248.61|252.02|249.82|252.17|249.97|250.81|248.61|0
1618214700000|2021-04-12 08:05:00|252.17|249.97|251.41|249.21|252.32|250.12|250.66|248.46|0
1618215000000|2021-04-12 08:10:00|251.56|249.36|251.41|249.21|252.47|250.27|251.41|249.21|0
1618215300000|2021-04-12 08:15:00|251.56|249.36|250.65|248.45|251.71|249.51|250.35|248.15|0
1618215600000|2021-04-12 08:20:00|250.8|248.6|250.65|248.45|250.96|248.76|250.2|248|0
1618215900000|2021-04-12 08:25:00|250.8|248.6|249.9|247.7|251.1|248.9|249.9|247.7|0
1618216200000|2021-04-12 08:30:00|250.2|248|250.2|248|250.5|248.3|249.9|247.7|0
1618216500000|2021-04-12 08:35:00|250.04|247.84|250.8|248.6|250.95|248.75|249.89|247.69|0
1618216800000|2021-04-12 08:40:00|250.95|248.75|250.64|248.44|250.95|248.75|249.89|247.69|0
1618217100000|2021-04-12 08:45:00|250.49|248.29|250.94|248.74|251.17|248.97|250.49|248.29|0
1618217400000|2021-04-12 08:50:00|251.09|248.89|251.55|249.35|251.85|249.65|251.02|248.82|0
1618217700000|2021-04-12 08:55:00|251.7|249.5|251.69|249.49|251.85|249.65|251.39|249.19|0
1618218000000|2021-04-12 09:00:00|251.85|249.65|251.54|249.34|252|249.8|251.54|249.34|0
1618218300000|2021-04-12 09:05:00|251.69|249.49|252.14|249.94|252.3|250.1|251.69|249.49|0
1618218600000|2021-04-12 09:10:00|251.99|249.79|251.69|249.49|251.99|249.79|251.54|249.34|0
1618218900000|2021-04-12 09:15:00|251.84|249.64|252.29|250.09|252.44|250.24|251.84|249.64|0
1618219200000|2021-04-12 09:20:00|252.14|249.94|252.74|250.54|252.74|250.54|252.14|249.94|0
1618219500000|2021-04-12 09:25:00|252.59|250.39|253.2|251|253.35|251.15|252.14|249.94|0
1618219800000|2021-04-12 09:30:00|253.35|251.15|252.44|250.24|253.35|251.15|252.28|250.08|0
1618220100000|2021-04-12 09:35:00|252.59|250.39|252.89|250.69|253.34|251.14|252.59|250.39|0
1618220400000|2021-04-12 09:40:00|253.04|250.84|253.49|251.29|253.8|251.6|253.04|250.84|0
1618220700000|2021-04-12 09:45:00|253.34|251.14|253.04|250.84|253.49|251.29|252.89|250.69|0
1618221000000|2021-04-12 09:50:00|253.19|250.99|253.34|251.14|253.34|251.14|252.88|250.68|0
1618221300000|2021-04-12 09:55:00|253.49|251.29|253.33|251.13|253.64|251.44|253.33|251.13|0
1618221600000|2021-04-12 10:00:00|253.18|250.98|252.42|250.22|253.18|250.98|252.12|249.92|0
1618221900000|2021-04-12 10:05:00|252.57|250.37|252.72|250.52|252.72|250.52|252.27|250.07|0
1618222200000|2021-04-12 10:10:00|252.57|250.37|253.33|251.13|253.48|251.28|252.57|250.37|0
1618222500000|2021-04-12 10:15:00|253.48|251.28|251.96|249.76|253.48|251.28|251.96|249.76|0
1618222800000|2021-04-12 10:20:00|251.51|249.31|251.96|249.76|252.26|250.06|251.51|249.31|0
1618223100000|2021-04-12 10:25:00|252.11|249.91|251.66|249.46|252.26|250.06|251.51|249.31|0
1618223400000|2021-04-12 10:30:00|251.81|249.61|251.81|249.61|252.11|249.91|251.66|249.46|0
1618223700000|2021-04-12 10:35:00|251.96|249.76|252.11|249.91|252.26|250.06|251.65|249.45|0
1618224000000|2021-04-12 10:40:00|251.95|249.75|251.95|249.75|252.26|250.06|251.95|249.75|0
1618224300000|2021-04-12 10:45:00|252.1|249.9|252.4|250.2|252.41|250.21|251.8|249.6|0
1618224600000|2021-04-12 10:50:00|252.56|250.36|252.1|249.9|252.56|250.36|251.95|249.75|0
1618224900000|2021-04-12 10:55:00|252.25|250.05|252.1|249.9|252.4|250.2|252.1|249.9|0
1618225200000|2021-04-12 11:00:00|252.4|250.2|252.85|250.65|252.85|250.65|252.25|250.05|0
1618225500000|2021-04-12 11:05:00|253|250.8|253.31|251.11|253.61|251.41|253|250.8|0
1618225800000|2021-04-12 11:10:00|253.3|251.1|253.61|251.41|254.21|252.01|253.3|251.1|0
1618226100000|2021-04-12 11:15:00|253.76|251.56|254.06|251.86|254.21|252.01|253.3|251.1|0
1618226400000|2021-04-12 11:20:00|254.13|251.93|254.97|252.77|254.97|252.77|254.06|251.86|0
1618226700000|2021-04-12 11:25:00|254.82|252.62|254.51|252.31|254.82|252.62|254.36|252.16|0
1618227000000|2021-04-12 11:30:00|254.66|252.46|253.75|251.55|254.66|252.46|253.75|251.55|0
1618227300000|2021-04-12 11:35:00|253.6|251.4|253.44|251.24|253.6|251.4|252.99|250.79|0
1618227600000|2021-04-12 11:40:00|253.6|251.4|254.2|252|254.2|252|253.6|251.4|0
1618227900000|2021-04-12 11:45:00|254.35|252.15|252.53|250.33|254.35|252.15|252.38|250.18|0
1618228200000|2021-04-12 11:50:00|252.68|250.48|253.13|250.93|253.13|250.93|252.53|250.33|0
1618228500000|2021-04-12 11:55:00|252.98|250.78|252.83|250.63|252.98|250.78|252.53|250.33|0
1618228800000|2021-04-12 12:00:00|253.28|251.08|252.37|250.17|253.28|251.08|252.37|250.17|0
1618229100000|2021-04-12 12:05:00|252.22|250.02|253.13|250.93|253.28|251.08|252.22|250.02|0
1618229400000|2021-04-12 12:10:00|252.98|250.78|252.22|250.02|252.98|250.78|252.07|249.87|0
1618229700000|2021-04-12 12:15:00|252.37|250.17|252.52|250.32|252.67|250.47|252.22|250.02|0
1618230000000|2021-04-12 12:20:00|252.67|250.47|252.89|250.69|253.28|251.08|252.21|250.01|0
1618230300000|2021-04-12 12:25:00|252.97|250.77|253.5|251.3|253.57|251.37|252.82|250.62|0
1618230600000|2021-04-12 12:30:00|253.57|251.37|253.57|251.37|253.88|251.68|253.42|251.22|0
1618230900000|2021-04-12 12:35:00|253.72|251.52|253.42|251.22|253.87|251.67|253.12|250.92|0
1618231200000|2021-04-12 12:40:00|253.57|251.37|253.72|251.52|254.02|251.82|253.42|251.22|0
1618231500000|2021-04-12 12:45:00|253.87|251.67|254.17|251.97|254.33|252.13|253.87|251.67|0
1618231800000|2021-04-12 12:50:00|254.33|252.13|254.17|251.97|254.33|252.13|253.87|251.67|0
1618232100000|2021-04-12 12:55:00|254.02|251.82|253.56|251.36|254.02|251.82|253.56|251.36|0
1618232400000|2021-04-12 13:00:00|253.71|251.51|254.62|252.42|255.23|253.03|253.56|251.36|0
1618232700000|2021-04-12 13:05:00|254.47|252.27|254.17|251.97|254.47|252.27|253.86|251.66|0
1618233000000|2021-04-12 13:10:00|254.32|252.12|255.08|252.88|255.08|252.88|254.32|252.12|0
1618233300000|2021-04-12 13:15:00|255.23|253.03|254.47|252.27|255.38|253.18|254.16|251.96|0
1618233600000|2021-04-12 13:20:00|254.31|252.11|254.16|251.96|254.77|252.57|254.01|251.81|0
1618233900000|2021-04-12 13:25:00|254.01|251.81|252.79|250.59|254.16|251.96|252.64|250.44|0
1618234200000|2021-04-12 13:30:00|252.94|250.74|254.46|252.26|254.61|252.41|252.64|250.44|0
1618234500000|2021-04-12 13:35:00|254.61|252.41|256.29|254.09|256.59|254.39|254.31|252.11|0
1618234800000|2021-04-12 13:40:00|256.44|254.24|255.37|253.17|256.44|254.24|254.76|252.56|0
1618235100000|2021-04-12 13:45:00|255.52|253.32|252.63|250.43|255.82|253.62|252.48|250.28|0
1618235400000|2021-04-12 13:50:00|252.33|250.13|251.42|249.22|252.33|250.13|250.36|248.16|0
1618235700000|2021-04-12 13:55:00|251.12|248.92|252.78|250.58|252.78|250.58|251.04|248.84|0
1618236000000|2021-04-12 14:00:00|252.93|250.73|255.4|253.2|255.7|253.5|252.93|250.73|0
1618236300000|2021-04-12 14:05:00|255.25|253.05|255.4|253.2|255.7|253.5|254.03|251.83|0
1618236600000|2021-04-12 14:10:00|255.24|253.04|254.48|252.28|255.24|253.04|253.88|251.68|0
1618236900000|2021-04-12 14:15:00|254.33|252.13|255.69|253.49|256|253.8|254.18|251.98|0
1618237200000|2021-04-12 14:20:00|255.85|253.65|256.3|254.1|256.6|254.4|255.54|253.34|0
1618237500000|2021-04-12 14:25:00|256.45|254.25|254.33|252.13|256.45|254.25|253.72|251.52|0
1618237800000|2021-04-12 14:30:00|254.78|252.58|253.27|251.07|254.78|252.58|252.81|250.61|0
1618238100000|2021-04-12 14:35:00|253.11|250.91|252.21|250.01|253.27|251.07|251.61|249.41|0
1618238400000|2021-04-12 14:40:00|252.36|250.16|251.3|249.1|252.96|250.76|250.55|248.35|0
1618238700000|2021-04-12 14:45:00|251.15|248.95|253.41|251.21|253.56|251.36|250.85|248.65|0
1618239000000|2021-04-12 14:50:00|253.56|251.36|253.56|251.36|254.32|252.12|252.65|250.45|0
1618239300000|2021-04-12 14:55:00|253.71|251.51|253.71|251.51|254.31|252.11|253.56|251.36|0
1618239600000|2021-04-12 15:00:00|254.01|251.81|254.31|252.11|254.92|252.72|254.01|251.81|0
1618239900000|2021-04-12 15:05:00|254.61|252.41|253.55|251.35|254.61|252.41|253.4|251.2|0
1618240200000|2021-04-12 15:10:00|253.4|251.2|253.85|251.65|254.16|251.96|252.95|250.75|0
1618240500000|2021-04-12 15:15:00|253.7|251.5|255.37|253.17|255.37|253.17|252.95|250.75|0
1618240800000|2021-04-12 15:20:00|255.52|253.32|255.36|253.16|255.67|253.47|254.76|252.56|0
1618241100000|2021-04-12 15:25:00|255.06|252.86|255.36|253.16|255.36|253.16|254.6|252.4|0
1618241400000|2021-04-12 15:30:00|255.66|253.46|254.45|252.25|255.66|253.46|254.45|252.25|0
1618241700000|2021-04-12 15:35:00|254.15|251.95|254.45|252.25|254.75|252.55|253.39|251.19|0
1618242000000|2021-04-12 15:40:00|254.14|251.94|255.35|253.15|255.51|253.31|253.24|251.04|0
1618242300000|2021-04-12 15:45:00|255.51|253.31|254.29|252.09|255.51|253.31|254.14|251.94|0
1618242600000|2021-04-12 15:50:00|254.14|251.94|255.65|253.45|255.96|253.76|253.69|251.49|0
1618242900000|2021-04-12 15:55:00|255.81|253.61|256.26|254.06|256.41|254.21|255.65|253.45|0
1618243200000|2021-04-12 16:00:00|256.41|254.21|256.41|254.21|256.41|254.21|255.95|253.75|0
1618243500000|2021-04-12 16:05:00|256.56|254.36|255.5|253.3|256.56|254.36|255.5|253.3|0
1618243800000|2021-04-12 16:10:00|255.34|253.14|255.65|253.45|256.1|253.9|255.19|252.99|0
1618244100000|2021-04-12 16:15:00|255.8|253.6|255.19|252.99|255.95|253.75|254.28|252.08|0
1618244400000|2021-04-12 16:20:00|255.34|253.14|255.95|253.75|256.1|253.9|255.19|252.99|0
1618244700000|2021-04-12 16:25:00|256.1|253.9|257.31|255.11|257.46|255.26|255.94|253.74|0
1618245000000|2021-04-12 16:30:00|257.16|254.96|259.6|257.4|259.6|257.4|257.16|254.96|0
1618245300000|2021-04-12 16:35:00|259.75|257.55|259.14|256.94|259.75|257.55|258.53|256.33|0
1618245600000|2021-04-12 16:40:00|259.29|257.09|260.06|257.86|260.06|257.86|258.99|256.79|0
1618245900000|2021-04-12 16:45:00|259.9|257.7|259.29|257.09|260.21|258.01|259.14|256.94|0
1618246200000|2021-04-12 16:50:00|259.44|257.24|259.59|257.39|259.74|257.54|259.13|256.93|0
1618246500000|2021-04-12 16:55:00|259.44|257.24|259.44|257.24|260.05|257.85|259.44|257.24|0
1618246800000|2021-04-12 17:00:00|259.59|257.39|259.43|257.23|259.9|257.7|259.43|257.23|0
1618247100000|2021-04-12 17:05:00|259.59|257.39|258.82|256.62|259.59|257.39|258.82|256.62|0
1618247400000|2021-04-12 17:10:00|258.97|256.77|258.21|256.01|258.97|256.77|257.9|255.7|0
1618247700000|2021-04-12 17:15:00|258.36|256.16|257.6|255.4|258.36|256.16|257.14|254.94|0
1618248000000|2021-04-12 17:20:00|257.75|255.55|256.38|254.18|257.9|255.7|256.38|254.18|0
1618248300000|2021-04-12 17:25:00|256.68|254.48|256.83|254.63|257.14|254.94|256.53|254.33|0
1618248600000|2021-04-12 17:30:00|256.68|254.48|256.22|254.02|256.68|254.48|255.76|253.56|0
1618248900000|2021-04-12 17:35:00|256.37|254.17|255.61|253.41|256.37|254.17|255.31|253.11|0
1618249200000|2021-04-12 17:40:00|255.46|253.26|254.55|252.35|255.61|253.41|254.39|252.19|0
1618249500000|2021-04-12 17:45:00|254.7|252.5|256.06|253.86|256.21|254.01|254.7|252.5|0
1618249800000|2021-04-12 17:50:00|255.91|253.71|255|252.8|255.91|253.71|254.54|252.34|0
1618250100000|2021-04-12 17:55:00|255.15|252.95|253.78|251.58|255.3|253.1|253.18|250.98|0
1618250400000|2021-04-12 18:00:00|253.63|251.43|254.54|252.34|255.45|253.25|253.63|251.43|0
1618250700000|2021-04-12 18:05:00|254.69|252.49|255.29|253.09|255.75|253.55|253.63|251.43|0
1618251000000|2021-04-12 18:10:00|255.45|253.25|255.75|253.55|255.75|253.55|255.14|252.94|0
1618251300000|2021-04-12 18:15:00|255.59|253.39|255.74|253.54|255.9|253.7|255.29|253.09|0
1618251600000|2021-04-12 18:20:00|255.9|253.7|254.98|252.78|256.05|253.85|254.83|252.63|0
1618251900000|2021-04-12 18:25:00|254.83|252.63|255.89|253.69|256.04|253.84|254.23|252.03|0
1618252200000|2021-04-12 18:30:00|256.04|253.84|255.13|252.93|256.04|253.84|254.98|252.78|0
1618252500000|2021-04-12 18:35:00|254.98|252.78|255.89|253.69|255.89|253.69|254.98|252.78|0
1618252800000|2021-04-12 18:40:00|255.74|253.54|255.13|252.93|255.89|253.69|254.37|252.17|0
1618253100000|2021-04-12 18:45:00|254.98|252.78|254.97|252.77|255.28|253.08|254.37|252.17|0
1618253400000|2021-04-12 18:50:00|254.82|252.62|253.76|251.56|254.82|252.62|253.16|250.96|0
1618253700000|2021-04-12 18:55:00|253.91|251.71|254.36|252.16|254.59|252.39|253.76|251.56|0
1618254000000|2021-04-12 19:00:00|254.21|252.01|253.3|251.1|254.36|252.16|253|250.8|0
1618254300000|2021-04-12 19:05:00|253.45|251.25|254.81|252.61|255.27|253.07|253.45|251.25|0
1618254600000|2021-04-12 19:10:00|254.96|252.76|253.6|251.4|255.12|252.92|253.6|251.4|0
1618254900000|2021-04-12 19:15:00|253.45|251.25|253.75|251.55|253.9|251.7|252.69|250.49|0
1618255200000|2021-04-12 19:20:00|254.05|251.85|256.17|253.97|256.17|253.97|254.05|251.85|0
1618255500000|2021-04-12 19:25:00|256.02|253.82|255.41|253.21|256.17|253.97|255.26|253.06|0
1618255800000|2021-04-12 19:30:00|255.56|253.36|252.88|250.68|255.87|253.67|252.88|250.68|0
1618256100000|2021-04-12 19:35:00|253.03|250.83|256.76|254.56|256.91|254.71|252.1|249.9|0
1618256400000|2021-04-12 19:40:00|256.91|254.71|258.28|256.08|258.44|256.24|256.61|254.41|0
1618256700000|2021-04-12 19:45:00|258.59|256.39|258.74|256.54|259.2|257|258.13|255.93|0
1618257000000|2021-04-12 19:50:00|258.89|256.69|259.41|257.21|261.52|259.32|258.28|256.08|0
1618257300000|2021-04-12 19:55:00|259.25|257.05|258.95|256.75|259.41|257.21|256.96|254.76|0
1618257600000|2021-04-12 20:00:00|259.87|257.67|258.49|256.29|260.94|258.74|258.49|256.29|0
1618257900000|2021-04-12 20:05:00|258.48|256.28|259.25|257.05|259.4|257.2|258.48|256.28|0
1618258200000|2021-04-12 20:10:00|259.09|256.89|259.17|256.97|259.17|256.97|258.48|256.28|0
1618258500000|2021-04-12 20:15:00|259.56|256.96|259.3|256.7|259.59|256.99|259.3|256.7|0
1618258800000|2021-04-12 20:20:00|259.34|256.74|259.27|256.67|259.34|256.74|259.16|256.56|0
1618259100000|2021-04-12 20:25:00|259.29|256.69|259.49|256.89|259.51|256.91|259.27|256.67|0
1618259400000|2021-04-12 20:30:00|259.51|256.91|259.36|256.76|259.82|257.22|259.05|256.45|0
1618259700000|2021-04-12 20:35:00|259.51|256.91|259.97|257.37|259.97|257.37|259.36|256.76|0
1618260000000|2021-04-12 20:40:00|259.82|257.22|259.97|257.37|260.12|257.52|259.2|256.6|0
1618260300000|2021-04-12 20:45:00|260.12|257.52|259.96|257.36|260.27|257.67|259.81|257.21|0
1618260600000|2021-04-12 20:50:00|259.81|257.21|260.27|257.67|260.58|257.98|259.66|257.06|0
1618260900000|2021-04-12 20:55:00|260.12|257.52|260.11|257.51|260.27|257.67|259.81|257.21|0
1618261200000|2021-04-12 21:00:00|259.73|257.13|259.82|257.22|259.82|257.22|259.73|257.13|0
1618261500000|2021-04-12 21:05:00|259.84|257.24|259.64|257.04|259.84|257.24|259.57|256.97|0
1618261800000|2021-04-12 21:10:00|259.72|257.12|259.57|256.97|259.75|257.15|259.57|256.97|0
1618262100000|2021-04-12 21:15:00|259.58|256.98|259.5|256.9|259.58|256.98|259.5|256.9|0
1618262400000|2021-04-12 21:20:00|259.57|256.97|259.69|257.09|259.81|257.21|259.5|256.9|0
1618262700000|2021-04-12 21:25:00|259.65|257.05|259.65|257.05|259.65|257.05|259.6|257|0
1618263000000|2021-04-12 21:30:00|259.71|257.11|259.69|257.09|259.76|257.16|259.69|257.09|0
1618263300000|2021-04-12 21:35:00|259.58|256.98|259.69|257.09|259.74|257.14|259.53|256.93|0
1618263600000|2021-04-12 21:40:00|259.75|257.15|259.73|257.13|259.75|257.15|259.57|256.97|0
1618263900000|2021-04-12 21:45:00|259.91|257.31|259.8|257.2|259.91|257.31|259.8|257.2|0
1618264200000|2021-04-12 21:50:00|259.73|257.13|259.77|257.17|259.88|257.28|259.73|257.13|0
1618264500000|2021-04-12 21:55:00|259.68|257.08|259.88|257.28|259.88|257.28|259.68|257.08|0
1618264800000|2021-04-12 22:00:00|260.09|257.49|260.32|257.72|260.47|257.87|259.55|256.95|0
1618265100000|2021-04-12 22:05:00|260.17|257.57|259.4|256.8|260.17|257.57|259.09|256.49|0
1618265400000|2021-04-12 22:10:00|259.24|256.64|258.94|256.34|259.24|256.64|258.78|256.18|0
1618265700000|2021-04-12 22:15:00|259.01|256.41|259.24|256.64|259.39|256.79|258.94|256.34|0
1618266000000|2021-04-12 22:20:00|259.39|256.79|259.08|256.48|259.55|256.95|259.08|256.48|0
1618266300000|2021-04-12 22:25:00|258.93|256.33|259.08|256.48|259.24|256.64|258.93|256.33|0
1618266600000|2021-04-12 22:30:00|258.93|256.33|259.08|256.48|259.08|256.48|258.93|256.33|0
1618266900000|2021-04-12 22:35:00|259|256.4|259.08|256.48|259.08|256.48|258.93|256.33|0
1618267200000|2021-04-12 22:40:00|259.15|256.55|259.08|256.48|259.38|256.78|259.08|256.48|0
1618267500000|2021-04-12 22:45:00|259.23|256.63|259.23|256.63|259.38|256.78|259.23|256.63|0
1618267800000|2021-04-12 22:50:00|259.38|256.78|259.07|256.47|259.38|256.78|259.07|256.47|0
1618268100000|2021-04-12 22:55:00|258.92|256.32|259.07|256.47|259.07|256.47|258.92|256.32|0
1618268400000|2021-04-12 23:00:00|258.84|256.24|258.46|255.86|258.92|256.32|258.3|255.7|0
1618268700000|2021-04-12 23:05:00|258.61|256.01|258.45|255.85|258.91|256.31|258.3|255.7|0
1618269000000|2021-04-12 23:10:00|258.37|255.77|258.3|255.7|258.45|255.85|258.3|255.7|0
1618269300000|2021-04-12 23:15:00|258.45|255.85|258.6|256|258.6|256|258.37|255.77|0
1618269600000|2021-04-12 23:20:00|258.52|255.92|258.6|256|258.6|256|258.45|255.85|0
1618269900000|2021-04-12 23:25:00|258.45|255.85|258.75|256.15|258.75|256.15|258.29|255.69|0
1618270200000|2021-04-12 23:30:00|258.82|256.22|259.51|256.91|259.98|257.38|258.82|256.22|0
1618270500000|2021-04-12 23:35:00|259.67|257.07|259.51|256.91|259.82|257.22|259.51|256.91|0
1618270800000|2021-04-12 23:40:00|259.67|257.07|259.97|257.37|259.97|257.37|259.66|257.06|0
1618271100000|2021-04-12 23:45:00|260.12|257.52|260.58|257.98|260.58|257.98|260.12|257.52|0
1618271400000|2021-04-12 23:50:00|260.43|257.83|259.81|257.21|260.43|257.83|259.81|257.21|0
1618271700000|2021-04-12 23:55:00|259.97|257.37|259.35|256.75|259.97|257.37|259.35|256.75|0
1618272000000|2021-04-13 00:00:00|259.5|256.9|258.74|256.14|259.96|257.36|258.59|255.99|0
1618272300000|2021-04-13 00:05:00|258.58|255.98|259.35|256.75|259.35|256.75|258.43|255.83|0
1618272600000|2021-04-13 00:10:00|259.5|256.9|260.11|257.51|260.26|257.66|259.35|256.75|0
1618272900000|2021-04-13 00:15:00|260.26|257.66|259.5|256.9|260.26|257.66|259.5|256.9|0
1618273200000|2021-04-13 00:20:00|259.34|256.74|258.88|256.28|259.8|257.2|258.88|256.28|0
1618273500000|2021-04-13 00:25:00|258.57|255.97|259.34|256.74|259.65|257.05|258.57|255.97|0
1618273800000|2021-04-13 00:30:00|259.49|256.89|259.34|256.74|259.8|257.2|259.34|256.74|0
1618274100000|2021-04-13 00:35:00|259.49|256.89|259.18|256.58|259.49|256.89|259.03|256.43|0
1618274400000|2021-04-13 00:40:00|259.33|256.73|259.18|256.58|259.64|257.04|259.18|256.58|0
1618274700000|2021-04-13 00:45:00|259.33|256.73|258.72|256.12|259.33|256.73|258.57|255.97|0
1618275000000|2021-04-13 00:50:00|258.64|256.04|258.56|255.96|258.87|256.27|258.41|255.81|0
1618275300000|2021-04-13 00:55:00|258.72|256.12|259.17|256.57|259.17|256.57|258.56|255.96|0
1618275600000|2021-04-13 01:00:00|259.02|256.42|259.02|256.42|259.78|257.18|259.02|256.42|0
1618275900000|2021-04-13 01:05:00|258.86|256.26|258.71|256.11|258.86|256.26|258.56|255.96|0
1618276200000|2021-04-13 01:10:00|259.01|256.41|258.71|256.11|259.01|256.41|258.55|255.95|0
1618276500000|2021-04-13 01:15:00|259.01|256.41|258.25|255.65|259.01|256.41|258.25|255.65|0
1618276800000|2021-04-13 01:20:00|258.4|255.8|258.4|255.8|258.7|256.1|258.09|255.49|0
1618277100000|2021-04-13 01:25:00|258.55|255.95|259.47|256.87|259.47|256.87|258.55|255.95|0
1618277400000|2021-04-13 01:30:00|259.31|256.71|259|256.4|260.23|257.63|259|256.4|0
1618277700000|2021-04-13 01:35:00|259.08|256.48|259|256.4|259.46|256.86|258.54|255.94|0
1618278000000|2021-04-13 01:40:00|259.23|256.63|259|256.4|259.46|256.86|258.85|256.25|0
1618278300000|2021-04-13 01:45:00|259.15|256.55|259.15|256.55|259.31|256.71|258.69|256.09|0
1618278600000|2021-04-13 01:50:00|259.3|256.7|259.15|256.55|259.46|256.86|259|256.4|0
1618278900000|2021-04-13 01:55:00|259|256.4|258.53|255.93|259.15|256.55|258.38|255.78|0
1618279200000|2021-04-13 02:00:00|258.38|255.78|258.84|256.24|259.15|256.55|258.38|255.78|0
1618279500000|2021-04-13 02:05:00|258.99|256.39|259.3|256.7|259.3|256.7|258.84|256.24|0
1618279800000|2021-04-13 02:10:00|259.45|256.85|258.99|256.39|259.45|256.85|258.68|256.08|0
1618280100000|2021-04-13 02:15:00|259.14|256.54|259.14|256.54|259.29|256.69|258.99|256.39|0
1618280400000|2021-04-13 02:20:00|259.29|256.69|259.14|256.54|259.6|257|259.14|256.54|0
1618280700000|2021-04-13 02:25:00|259.29|256.69|259.44|256.84|259.59|256.99|259.14|256.54|0
1618281000000|2021-04-13 02:30:00|259.59|256.99|259.59|256.99|259.9|257.3|259.59|256.99|0
1618281300000|2021-04-13 02:35:00|259.74|257.14|258.98|256.38|259.9|257.3|258.82|256.22|0
1618281600000|2021-04-13 02:40:00|259.13|256.53|258.82|256.22|259.28|256.68|258.82|256.22|0
1618281900000|2021-04-13 02:45:00|258.97|256.37|259.28|256.68|259.28|256.68|258.82|256.22|0
1618282200000|2021-04-13 02:50:00|259.13|256.53|258.97|256.37|259.28|256.68|258.82|256.22|0
1618282500000|2021-04-13 02:55:00|258.82|256.22|259.43|256.83|259.43|256.83|258.82|256.22|0
1618282800000|2021-04-13 03:00:00|259.73|257.13|259.96|257.36|260.04|257.44|259.58|256.98|0
1618283100000|2021-04-13 03:05:00|259.89|257.29|259.88|257.28|260.04|257.44|259.88|257.28|0
1618283400000|2021-04-13 03:10:00|260.04|257.44|259.88|257.28|260.19|257.59|259.73|257.13|0
1618283700000|2021-04-13 03:15:00|259.73|257.13|259.88|257.28|260.03|257.43|259.73|257.13|0
1618284000000|2021-04-13 03:20:00|260.03|257.43|259.42|256.82|260.03|257.43|259.11|256.51|0
1618284300000|2021-04-13 03:25:00|259.26|256.66|259.11|256.51|259.42|256.82|258.96|256.36|0
1618284600000|2021-04-13 03:30:00|259.26|256.66|259.57|256.97|259.57|256.97|259.26|256.66|0
1618284900000|2021-04-13 03:35:00|259.56|256.96|259.56|256.96|259.72|257.12|259.41|256.81|0
1618285200000|2021-04-13 03:40:00|259.41|256.81|259.41|256.81|259.56|256.96|259.26|256.66|0
1618285500000|2021-04-13 03:45:00|259.48|256.88|259.25|256.65|259.56|256.96|259.25|256.65|0
1618285800000|2021-04-13 03:50:00|259.1|256.5|258.64|256.04|259.25|256.65|258.49|255.89|0
1618286100000|2021-04-13 03:55:00|258.49|255.89|258.64|256.04|258.79|256.19|258.33|255.73|0
1618286400000|2021-04-13 04:00:00|258.48|255.88|258.33|255.73|258.64|256.04|258.02|255.42|0
1618286700000|2021-04-13 04:05:00|258.18|255.58|258.02|255.42|258.33|255.73|257.87|255.27|0
1618287000000|2021-04-13 04:10:00|257.87|255.27|258.32|255.72|258.48|255.88|257.87|255.27|0
1618287300000|2021-04-13 04:15:00|258.17|255.57|258.17|255.57|258.32|255.72|258.02|255.42|0
1618287600000|2021-04-13 04:20:00|258.32|255.72|258.32|255.72|258.47|255.87|258.32|255.72|0
1618287900000|2021-04-13 04:25:00|258.17|255.57|258.17|255.57|258.17|255.57|258.01|255.41|0
1618288200000|2021-04-13 04:30:00|258.01|255.41|257.4|254.8|258.24|255.64|257.4|254.8|0
1618288500000|2021-04-13 04:35:00|257.55|254.95|257.55|254.95|257.86|255.26|257.4|254.8|0
1618288800000|2021-04-13 04:40:00|257.4|254.8|257.55|254.95|257.7|255.1|257.4|254.8|0
1618289100000|2021-04-13 04:45:00|257.4|254.8|256.78|254.18|257.55|254.95|256.78|254.18|0
1618289400000|2021-04-13 04:50:00|256.63|254.03|256.63|254.03|256.78|254.18|256.02|253.42|0
1618289700000|2021-04-13 04:55:00|256.78|254.18|256.78|254.18|256.93|254.33|256.78|254.18|0
1618290000000|2021-04-13 05:00:00|256.47|253.87|256.17|253.57|256.63|254.03|256.02|253.42|0
1618290300000|2021-04-13 05:05:00|256.32|253.72|255.71|253.11|256.32|253.72|255.56|252.96|0
1618290600000|2021-04-13 05:10:00|255.56|252.96|255.56|252.96|256.17|253.57|255.56|252.96|0
1618290900000|2021-04-13 05:15:00|255.55|252.95|255.4|252.8|255.86|253.26|255.1|252.5|0
1618291200000|2021-04-13 05:20:00|255.47|252.87|255.1|252.5|255.47|252.87|254.49|251.89|0
1618291500000|2021-04-13 05:25:00|254.94|252.34|255.85|253.25|255.85|253.25|254.94|252.34|0
1618291800000|2021-04-13 05:30:00|256.01|253.41|255.85|253.25|256.16|253.56|255.7|253.1|0
1618292100000|2021-04-13 05:35:00|255.7|253.1|255.85|253.25|255.85|253.25|254.94|252.34|0
1618292400000|2021-04-13 05:40:00|255.7|253.1|256.46|253.86|256.46|253.86|255.7|253.1|0
1618292700000|2021-04-13 05:45:00|256.3|253.7|254.69|252.09|256.3|253.7|254.23|251.63|0
1618293000000|2021-04-13 05:50:00|254.54|251.94|254.23|251.63|254.69|252.09|254.08|251.48|0
1618293300000|2021-04-13 05:55:00|254.08|251.48|254.23|251.63|254.38|251.78|253.92|251.32|0
1618293600000|2021-04-13 06:00:00|254.38|251.78|254.68|252.08|254.84|252.24|253.62|251.02|0
1618293900000|2021-04-13 06:05:00|254.53|251.93|253.77|251.17|254.68|252.08|253.61|251.01|0
1618294200000|2021-04-13 06:10:00|253.92|251.32|254.22|251.62|254.29|251.69|253.31|250.71|0
1618294500000|2021-04-13 06:15:00|254.37|251.77|254.83|252.23|254.83|252.23|253.76|251.16|0
1618294800000|2021-04-13 06:20:00|254.68|252.08|254.52|251.92|254.98|252.38|254.37|251.77|0
1618295100000|2021-04-13 06:25:00|254.67|252.07|255.28|252.68|255.28|252.68|254.52|251.92|0
1618295400000|2021-04-13 06:30:00|255.13|252.53|255.43|252.83|255.59|252.99|254.67|252.07|0
1618295700000|2021-04-13 06:35:00|255.28|252.68|254.97|252.37|255.59|252.99|254.82|252.22|0
1618296000000|2021-04-13 06:40:00|255.13|252.53|255.43|252.83|255.58|252.98|255.12|252.52|0
1618296300000|2021-04-13 06:45:00|255.28|252.68|255.27|252.67|255.73|253.13|255.12|252.52|0
1618296600000|2021-04-13 06:50:00|255.12|252.52|255.27|252.67|255.43|252.83|255.12|252.52|0
1618296900000|2021-04-13 06:55:00|255.12|252.52|255.27|252.67|255.27|252.67|254.81|252.21|0
1618297200000|2021-04-13 07:00:00|255.12|252.52|255.73|253.13|256.34|253.74|255.12|252.52|0
1618297500000|2021-04-13 07:05:00|255.53|253.33|255.52|253.32|255.98|253.78|255.37|253.17|0
1618297800000|2021-04-13 07:10:00|255.6|253.4|254.91|252.71|255.6|253.4|254.91|252.71|0
1618298100000|2021-04-13 07:15:00|255.06|252.86|255.59|253.39|255.83|253.63|255.06|252.86|0
1618298400000|2021-04-13 07:20:00|255.52|253.32|255.98|253.78|255.98|253.78|255.37|253.17|0
1618298700000|2021-04-13 07:25:00|256.28|254.08|256.28|254.08|256.44|254.24|256.13|253.93|0
1618299000000|2021-04-13 07:30:00|256.13|253.93|256.28|254.08|256.74|254.54|256.13|253.93|0
1618299300000|2021-04-13 07:35:00|256.43|254.23|257.35|255.15|257.35|255.15|256.28|254.08|0
1618299600000|2021-04-13 07:40:00|257.5|255.3|256.43|254.23|257.5|255.3|256.43|254.23|0
1618299900000|2021-04-13 07:45:00|256.27|254.07|255.66|253.46|256.27|254.07|255.36|253.16|0
1618300200000|2021-04-13 07:50:00|255.51|253.31|256.42|254.22|256.42|254.22|255.51|253.31|0
1618300500000|2021-04-13 07:55:00|256.58|254.38|257.49|255.29|257.49|255.29|256.58|254.38|0
1618300800000|2021-04-13 08:00:00|257.34|255.14|257.49|255.29|257.49|255.29|257.03|254.83|0
1618301100000|2021-04-13 08:05:00|257.8|255.6|257.18|254.98|258.11|255.91|256.88|254.68|0
1618301400000|2021-04-13 08:10:00|257.34|255.14|257.34|255.14|257.34|255.14|257.03|254.83|0
1618301700000|2021-04-13 08:15:00|257.33|255.13|257.03|254.83|257.33|255.13|256.87|254.67|0
1618302000000|2021-04-13 08:20:00|256.87|254.67|257.48|255.28|257.48|255.28|256.87|254.67|0
1618302300000|2021-04-13 08:25:00|257.64|255.44|257.64|255.44|257.64|255.44|257.33|255.13|0
1618302600000|2021-04-13 08:30:00|257.48|255.28|257.33|255.13|257.48|255.28|257.17|254.97|0
1618302900000|2021-04-13 08:35:00|257.25|255.05|257.32|255.12|257.48|255.28|257.17|254.97|0
1618303200000|2021-04-13 08:40:00|257.48|255.28|257.32|255.12|257.48|255.28|257.17|254.97|0
1618303500000|2021-04-13 08:45:00|257.48|255.28|257.01|254.81|257.48|255.28|257.01|254.81|0
1618303800000|2021-04-13 08:50:00|256.71|254.51|256.7|254.5|256.86|254.66|256.55|254.35|0
1618304100000|2021-04-13 08:55:00|256.55|254.35|256.86|254.66|256.86|254.66|256.4|254.2|0
1618304400000|2021-04-13 09:00:00|256.7|254.5|256.39|254.19|256.86|254.66|256.39|254.19|0
1618304700000|2021-04-13 09:05:00|256.55|254.35|256.7|254.5|256.7|254.5|256.24|254.04|0
1618305000000|2021-04-13 09:10:00|256.77|254.57|256.7|254.5|257|254.8|256.7|254.5|0
1618305300000|2021-04-13 09:15:00|256.85|254.65|257.46|255.26|257.77|255.57|256.7|254.5|0
1618305600000|2021-04-13 09:20:00|257.61|255.41|257.15|254.95|257.77|255.57|257.15|254.95|0
1618305900000|2021-04-13 09:25:00|257.31|255.11|257|254.8|257.31|255.11|257|254.8|0
1618306200000|2021-04-13 09:30:00|256.84|254.64|257.15|254.95|257.3|255.1|256.69|254.49|0
1618306500000|2021-04-13 09:35:00|257.3|255.1|258.33|256.13|258.49|256.29|257.3|255.1|0
1618306800000|2021-04-13 09:40:00|258.18|255.98|258.64|256.44|258.64|256.44|258.18|255.98|0
1618307100000|2021-04-13 09:45:00|258.48|256.28|258.48|256.28|258.56|256.36|258.18|255.98|0
1618307400000|2021-04-13 09:50:00|258.33|256.13|259.09|256.89|259.09|256.89|258.33|256.13|0
1618307700000|2021-04-13 09:55:00|259.01|256.81|260.94|258.74|261.09|258.89|258.94|256.74|0
1618308000000|2021-04-13 10:00:00|261.09|258.89|259.86|257.66|261.25|259.05|259.7|257.5|0
1618308300000|2021-04-13 10:05:00|259.93|257.73|259.01|256.81|260.01|257.81|258.78|256.58|0
1618308600000|2021-04-13 10:10:00|258.93|256.73|258.78|256.58|259.09|256.89|258.47|256.27|0
1618308900000|2021-04-13 10:15:00|258.54|256.34|258.16|255.96|258.62|256.42|258.01|255.81|0
1618309200000|2021-04-13 10:20:00|258.01|255.81|258.01|255.81|258.31|256.11|257.7|255.5|0
1618309500000|2021-04-13 10:25:00|258.08|255.88|257.54|255.34|258.16|255.96|257.54|255.34|0
1618309800000|2021-04-13 10:30:00|257.7|255.5|257.54|255.34|257.85|255.65|257.39|255.19|0
1618310100000|2021-04-13 10:35:00|257.7|255.5|257.39|255.19|257.7|255.5|257.39|255.19|0
1618310400000|2021-04-13 10:40:00|257.23|255.03|257.08|254.88|257.23|255.03|256.93|254.73|0
1618310700000|2021-04-13 10:45:00|256.93|254.73|257.23|255.03|257.38|255.18|256.93|254.73|0
1618311000000|2021-04-13 10:50:00|257.3|255.1|257.69|255.49|257.99|255.79|257.3|255.1|0
1618311300000|2021-04-13 10:55:00|257.53|255.33|255.24|253.04|257.69|255.49|254.33|252.13|0
1618311600000|2021-04-13 11:00:00|255.16|252.96|249.02|246.82|255.16|252.96|243.23|241.03|0
1618311900000|2021-04-13 11:05:00|248.72|246.52|249.19|246.99|251.38|249.18|248.14|245.94|0
1618312200000|2021-04-13 11:10:00|249.34|247.14|249.86|247.66|250.25|248.05|248.44|246.24|0
1618312500000|2021-04-13 11:15:00|249.94|247.74|250.24|248.04|250.32|248.12|249.19|246.99|0
1618312800000|2021-04-13 11:20:00|250.31|248.11|250.39|248.19|251.3|249.1|250.24|248.04|0
1618313100000|2021-04-13 11:25:00|249.94|247.74|249.26|247.06|249.94|247.74|248.66|246.46|0
1618313400000|2021-04-13 11:30:00|249.18|246.98|250.08|247.88|250.39|248.19|248.58|246.38|0
1618313700000|2021-04-13 11:35:00|250.24|248.04|251.35|249.15|252.05|249.85|250.24|248.04|0
1618314000000|2021-04-13 11:40:00|251.5|249.3|251.5|249.3|251.65|249.45|251.2|249|0
1618314300000|2021-04-13 11:45:00|251.65|249.45|251.34|249.14|251.65|249.45|250.14|247.94|0
1618314600000|2021-04-13 11:50:00|251.19|248.99|250.13|247.93|251.34|249.14|249.98|247.78|0
1618314900000|2021-04-13 11:55:00|250.21|248.01|250.28|248.08|251.04|248.84|250.13|247.93|0
1618315200000|2021-04-13 12:00:00|250.13|247.93|251.04|248.84|251.19|248.99|249.98|247.78|0
1618315500000|2021-04-13 12:05:00|250.88|248.68|251.79|249.59|251.79|249.59|250.58|248.38|0
1618315800000|2021-04-13 12:10:00|251.64|249.44|252.24|250.04|252.39|250.19|251.49|249.29|0
1618316100000|2021-04-13 12:15:00|252.39|250.19|252.24|250.04|252.39|250.19|251.64|249.44|0
1618316400000|2021-04-13 12:20:00|252.09|249.89|252.24|250.04|252.39|250.19|251.63|249.43|0
1618316700000|2021-04-13 12:25:00|252.31|250.11|251.48|249.28|252.31|250.11|251.1|248.9|0
1618317000000|2021-04-13 12:30:00|249.74|247.54|254.82|252.62|255.58|253.38|249.74|247.54|0
1618317300000|2021-04-13 12:35:00|254.97|252.77|257.1|254.9|257.41|255.21|254.51|252.31|0
1618317600000|2021-04-13 12:40:00|256.95|254.75|256.79|254.59|257.25|255.05|256.49|254.29|0
1618317900000|2021-04-13 12:45:00|257.1|254.9|257.86|255.66|257.87|255.67|256.95|254.75|0
1618318200000|2021-04-13 12:50:00|257.56|255.36|257.4|255.2|257.71|255.51|257.4|255.2|0
1618318500000|2021-04-13 12:55:00|257.32|255.12|258.47|256.27|258.47|256.27|257.25|255.05|0
1618318800000|2021-04-13 13:00:00|258.24|256.04|258.78|256.58|259.24|257.04|258.17|255.97|0
1618319100000|2021-04-13 13:05:00|258.62|256.42|258.2|256|260.42|258.22|257.74|255.54|0
1618319400000|2021-04-13 13:10:00|258.05|255.85|257.59|255.39|258.51|256.31|257.28|255.08|0
1618319700000|2021-04-13 13:15:00|257.43|255.23|257.28|255.08|257.74|255.54|256.52|254.32|0
1618320000000|2021-04-13 13:20:00|257.43|255.23|257.43|255.23|257.74|255.54|256.89|254.69|0
1618320300000|2021-04-13 13:25:00|257.28|255.08|256.97|254.77|257.58|255.38|256.66|254.46|0
1618320600000|2021-04-13 13:30:00|257.28|255.08|256.51|254.31|257.73|255.53|256.2|254|0
1618320900000|2021-04-13 13:35:00|256.97|254.77|257.73|255.53|258.19|255.99|256.36|254.16|0
1618321200000|2021-04-13 13:40:00|257.58|255.38|255.29|253.09|257.58|255.38|255.13|252.93|0
1618321500000|2021-04-13 13:45:00|254.4|252.2|255.01|252.81|255.32|253.12|253.64|251.44|0
1618321800000|2021-04-13 13:50:00|254.86|252.66|256.39|254.19|257|254.8|254.86|252.66|0
1618322100000|2021-04-13 13:55:00|256.54|254.34|257.61|255.41|257.61|255.41|256.08|253.88|0
1618322400000|2021-04-13 14:00:00|258.07|255.87|259.14|256.94|259.61|257.41|258.07|255.87|0
1618322700000|2021-04-13 14:05:00|258.84|256.64|259.14|256.94|259.14|256.94|258.22|256.02|0
1618323000000|2021-04-13 14:10:00|259.3|257.1|258.83|256.63|259.3|257.1|258.37|256.17|0
1618323300000|2021-04-13 14:15:00|258.68|256.48|258.22|256.02|258.99|256.79|258.22|256.02|0
1618323600000|2021-04-13 14:20:00|258.06|255.86|257.91|255.71|258.37|256.17|257.6|255.4|0
1618323900000|2021-04-13 14:25:00|258.06|255.86|258.67|256.47|258.67|256.47|257.75|255.55|0
1618324200000|2021-04-13 14:30:00|258.83|256.63|259.21|257.01|260.21|258.01|258.36|256.16|0
1618324500000|2021-04-13 14:35:00|259.29|257.09|258.21|256.01|259.75|257.55|257.75|255.55|0
1618324800000|2021-04-13 14:40:00|258.36|256.16|259.13|256.93|259.44|257.24|258.05|255.85|0
1618325100000|2021-04-13 14:45:00|259.28|257.08|258.66|256.46|259.59|257.39|258.36|256.16|0
1618325400000|2021-04-13 14:50:00|258.51|256.31|257.43|255.23|258.66|256.46|257.28|255.08|0
1618325700000|2021-04-13 14:55:00|257.59|255.39|257.89|255.69|257.89|255.69|257.28|255.08|0
1618326000000|2021-04-13 15:00:00|257.74|255.54|258.2|256|259.27|257.07|257.74|255.54|0
1618326300000|2021-04-13 15:05:00|258.35|256.15|258.81|256.61|258.81|256.61|258.04|255.84|0
1618326600000|2021-04-13 15:10:00|258.66|256.46|258.19|255.99|258.81|256.61|257.89|255.69|0
1618326900000|2021-04-13 15:15:00|258.04|255.84|258.5|256.3|258.65|256.45|257.58|255.38|0
1618327200000|2021-04-13 15:20:00|258.34|256.14|258.19|255.99|258.65|256.45|257.57|255.37|0
1618327500000|2021-04-13 15:25:00|258.34|256.14|259.11|256.91|259.11|256.91|258.19|255.99|0
1618327800000|2021-04-13 15:30:00|259.26|257.06|259.57|257.37|260.19|257.99|259.26|257.06|0
1618328100000|2021-04-13 15:35:00|259.26|257.06|258.18|255.98|259.57|257.37|257.41|255.21|0
1618328400000|2021-04-13 15:40:00|258.34|256.14|258.95|256.75|259.1|256.9|258.03|255.83|0
1618328700000|2021-04-13 15:45:00|258.79|256.59|258.64|256.44|259.26|257.06|258.33|256.13|0
1618329000000|2021-04-13 15:50:00|258.79|256.59|258.48|256.28|258.94|256.74|258.18|255.98|0
1618329300000|2021-04-13 15:55:00|258.33|256.13|259.4|257.2|259.4|257.2|258.33|256.13|0
1618329600000|2021-04-13 16:00:00|259.56|257.36|259.56|257.36|260.02|257.82|259.25|257.05|0
1618329900000|2021-04-13 16:05:00|259.09|256.89|258.63|256.43|259.09|256.89|258.48|256.28|0
1618330200000|2021-04-13 16:10:00|258.48|256.28|258.94|256.74|259.25|257.05|258.47|256.27|0
1618330500000|2021-04-13 16:15:00|259.09|256.89|259.4|257.2|259.55|257.35|258.47|256.27|0
1618330800000|2021-04-13 16:20:00|259.55|257.35|259.39|257.19|260.01|257.81|259.24|257.04|0
1618331100000|2021-04-13 16:25:00|259.55|257.35|258.78|256.58|259.55|257.35|258.78|256.58|0
1618331400000|2021-04-13 16:30:00|258.93|256.73|258.77|256.57|259.54|257.34|258.47|256.27|0
1618331700000|2021-04-13 16:35:00|258.93|256.73|258.62|256.42|259.08|256.88|258.62|256.42|0
1618332000000|2021-04-13 16:40:00|258.77|256.57|258.31|256.11|258.77|256.57|257.85|255.65|0
1618332300000|2021-04-13 16:45:00|258.15|255.95|258.15|255.95|258.61|256.41|257.54|255.34|0
1618332600000|2021-04-13 16:50:00|258|255.8|257.69|255.49|258|255.8|257.54|255.34|0
1618332900000|2021-04-13 16:55:00|257.54|255.34|256.61|254.41|257.69|255.49|256.61|254.41|0
1618333200000|2021-04-13 17:00:00|256.77|254.57|257.69|255.49|257.99|255.79|256.31|254.11|0
1618333500000|2021-04-13 17:05:00|257.84|255.64|257.53|255.33|258.45|256.25|256.76|254.56|0
1618333800000|2021-04-13 17:10:00|257.68|255.48|258.45|256.25|258.45|256.25|257.53|255.33|0
1618334100000|2021-04-13 17:15:00|258.3|256.1|258.75|256.55|258.91|256.71|257.99|255.79|0
1618334400000|2021-04-13 17:20:00|258.91|256.71|258.75|256.55|258.91|256.71|258.14|255.94|0
1618334700000|2021-04-13 17:25:00|258.6|256.4|258.75|256.55|259.06|256.86|258.6|256.4|0
1618335000000|2021-04-13 17:30:00|258.9|256.7|259.06|256.86|259.06|256.86|258.6|256.4|0
1618335300000|2021-04-13 17:35:00|258.9|256.7|259.52|257.32|259.67|257.47|258.75|256.55|0
1618335600000|2021-04-13 17:40:00|259.67|257.47|260.28|258.08|260.29|258.09|259.67|257.47|0
1618335900000|2021-04-13 17:45:00|260.13|257.93|259.97|257.77|260.28|258.08|259.82|257.62|0
1618336200000|2021-04-13 17:50:00|260.13|257.93|259.97|257.77|260.13|257.93|259.51|257.31|0
1618336500000|2021-04-13 17:55:00|260.13|257.93|259.97|257.77|260.43|258.23|259.97|257.77|0
1618336800000|2021-04-13 18:00:00|259.82|257.62|261.36|259.16|261.36|259.16|259.82|257.62|0
1618337100000|2021-04-13 18:05:00|261.2|259|260.58|258.38|261.36|259.16|260.43|258.23|0
1618337400000|2021-04-13 18:10:00|260.74|258.54|262.28|260.08|262.59|260.39|260.74|258.54|0
1618337700000|2021-04-13 18:15:00|262.44|260.24|262.75|260.55|262.9|260.7|261.82|259.62|0
1618338000000|2021-04-13 18:20:00|262.9|260.7|263.05|260.85|263.21|261.01|262.59|260.39|0
1618338300000|2021-04-13 18:25:00|263.21|261.01|263.05|260.85|263.21|261.01|262.74|260.54|0
1618338600000|2021-04-13 18:30:00|262.9|260.7|263.98|261.78|264.14|261.94|262.9|260.7|0
1618338900000|2021-04-13 18:35:00|263.83|261.63|263.2|261|264.14|261.94|263.05|260.85|0
1618339200000|2021-04-13 18:40:00|263.36|261.16|263.67|261.47|263.82|261.62|263.2|261|0
1618339500000|2021-04-13 18:45:00|263.82|261.62|264.44|262.24|264.44|262.24|263.51|261.31|0
1618339800000|2021-04-13 18:50:00|264.29|262.09|264.44|262.24|264.6|262.4|263.82|261.62|0
1618340100000|2021-04-13 18:55:00|264.6|262.4|265.22|263.02|265.68|263.48|264.6|262.4|0
1618340400000|2021-04-13 19:00:00|265.37|263.17|266.62|264.42|267.09|264.89|265.37|263.17|0
1618340700000|2021-04-13 19:05:00|266.46|264.26|267.4|265.2|267.56|265.36|266.15|263.95|0
1618341000000|2021-04-13 19:10:00|267.56|265.36|267.4|265.2|268.18|265.98|267.24|265.04|0
1618341300000|2021-04-13 19:15:00|267.55|265.35|267.55|265.35|267.87|265.67|266.61|264.41|0
1618341600000|2021-04-13 19:20:00|267.39|265.19|267.24|265.04|268.18|265.98|266.92|264.72|0
1618341900000|2021-04-13 19:25:00|267.39|265.19|267.23|265.03|267.71|265.51|267.08|264.88|0
1618342200000|2021-04-13 19:30:00|267.39|265.19|266.45|264.25|267.55|265.35|265.98|263.78|0
1618342500000|2021-04-13 19:35:00|266.29|264.09|264.58|262.38|266.29|264.09|264.58|262.38|0
1618342800000|2021-04-13 19:40:00|264.89|262.69|264.57|262.37|265.04|262.84|263.8|261.6|0
1618343100000|2021-04-13 19:45:00|264.42|262.22|265.04|262.84|265.35|263.15|264.26|262.06|0
1618343400000|2021-04-13 19:50:00|264.73|262.53|264.73|262.53|264.73|262.53|263.33|261.13|0
1618343700000|2021-04-13 19:55:00|264.88|262.68|263.27|261.07|266.82|264.62|263.27|261.07|0
1618344000000|2021-04-13 20:00:00|263.89|261.69|263.89|261.69|264.2|262|263.42|261.22|0
1618344300000|2021-04-13 20:05:00|264.04|261.84|264.35|262.15|264.35|262.15|263.58|261.38|0
1618344600000|2021-04-13 20:10:00|264.2|262|265.25|263.05|265.41|263.21|264.2|262|0
1618344900000|2021-04-13 20:15:00|265.31|262.71|265.17|262.57|265.38|262.78|265.17|262.57|0
1618345200000|2021-04-13 20:20:00|265.22|262.62|265.23|262.63|265.41|262.81|265.17|262.57|0
1618345500000|2021-04-13 20:25:00|265.25|262.65|265.18|262.58|265.41|262.81|265.18|262.58|0
1618345800000|2021-04-13 20:30:00|265.29|262.69|265.75|263.15|265.91|263.31|265.29|262.69|0
1618346100000|2021-04-13 20:35:00|265.91|263.31|265.28|262.68|266.06|263.46|265.28|262.68|0
1618346400000|2021-04-13 20:40:00|265.44|262.84|265.44|262.84|265.59|262.99|265.28|262.68|0
1618346700000|2021-04-13 20:45:00|265.59|262.99|265.12|262.52|265.59|262.99|264.97|262.37|0
1618347000000|2021-04-13 20:50:00|264.97|262.37|265.59|262.99|265.59|262.99|264.97|262.37|0
1618347300000|2021-04-13 20:55:00|265.43|262.83|265.28|262.68|265.59|262.99|264.65|262.05|0
1618347600000|2021-04-13 21:00:00|265.22|262.62|265.29|262.69|265.4|262.8|265.2|262.6|0
1618347900000|2021-04-13 21:05:00|265.27|262.67|265.28|262.68|265.28|262.68|265.24|262.64|0
1618348200000|2021-04-13 21:10:00|265.26|262.66|265.21|262.61|265.28|262.68|265.13|262.53|0
1618348500000|2021-04-13 21:15:00|265.19|262.59|265.03|262.43|265.19|262.59|264.89|262.29|0
1618348800000|2021-04-13 21:20:00|265.06|262.46|265.1|262.5|265.12|262.52|264.89|262.29|0
1618349100000|2021-04-13 21:25:00|265.16|262.56|265.09|262.49|265.16|262.56|264.98|262.38|0
1618349400000|2021-04-13 21:30:00|264.98|262.38|264.91|262.31|264.98|262.38|264.82|262.22|0
1618349700000|2021-04-13 21:35:00|265.02|262.42|265.25|262.65|265.25|262.65|264.89|262.29|0
1618350000000|2021-04-13 21:40:00|265.13|262.53|265.04|262.44|265.13|262.53|265|262.4|0
1618350300000|2021-04-13 21:45:00|265.02|262.42|265.06|262.46|265.06|262.46|264.97|262.37|0
1618350600000|2021-04-13 21:50:00|265.04|262.44|265.06|262.46|265.11|262.51|265.04|262.44|0
1618350900000|2021-04-13 21:55:00|265.04|262.44|265.13|262.53|265.29|262.69|265.04|262.44|0
1618351200000|2021-04-13 22:00:00|265.56|262.96|265.09|262.49|265.56|262.96|264.94|262.34|0
1618351500000|2021-04-13 22:05:00|265.02|262.42|264.55|261.95|265.02|262.42|264.39|261.79|0
1618351800000|2021-04-13 22:10:00|264.39|261.79|264.39|261.79|264.7|262.1|264.39|261.79|0
1618352100000|2021-04-13 22:15:00|264.24|261.64|264.54|261.94|264.7|262.1|264.24|261.64|0
1618352400000|2021-04-13 22:20:00|264.7|262.1|264.23|261.63|264.7|262.1|264.23|261.63|0
1618352700000|2021-04-13 22:25:00|264.08|261.48|264.38|261.78|264.39|261.79|263.92|261.32|0
1618353000000|2021-04-13 22:30:00|264.54|261.94|264.23|261.63|264.7|262.1|263.92|261.32|0
1618353300000|2021-04-13 22:35:00|264.38|261.78|263.91|261.31|264.38|261.78|263.91|261.31|0
1618353600000|2021-04-13 22:40:00|263.99|261.39|263.91|261.31|264.07|261.47|263.76|261.16|0
1618353900000|2021-04-13 22:45:00|263.76|261.16|263.91|261.31|263.91|261.31|263.76|261.16|0
1618354200000|2021-04-13 22:50:00|263.75|261.15|263.91|261.31|263.91|261.31|263.75|261.15|0
1618354500000|2021-04-13 22:55:00|264.06|261.46|264.06|261.46|264.06|261.46|264.06|261.46|0
1618354800000|2021-04-13 23:00:00|264.22|261.62|263.9|261.3|264.22|261.62|263.59|260.99|0
1618355100000|2021-04-13 23:05:00|263.75|261.15|263.44|260.84|263.75|261.15|263.28|260.68|0
1618355400000|2021-04-13 23:10:00|263.36|260.76|263.12|260.52|263.44|260.84|263.12|260.52|0
1618355700000|2021-04-13 23:15:00|262.97|260.37|263.59|260.99|263.59|260.99|262.97|260.37|0
1618356000000|2021-04-13 23:20:00|263.43|260.83|263.43|260.83|263.74|261.14|263.43|260.83|0
1618356300000|2021-04-13 23:25:00|263.27|260.67|263.58|260.98|263.58|260.98|263.12|260.52|0
1618356600000|2021-04-13 23:30:00|263.5|260.9|263.74|261.14|264.05|261.45|263.5|260.9|0
1618356900000|2021-04-13 23:35:00|263.89|261.29|263.89|261.29|264.05|261.45|263.89|261.29|0
1618357200000|2021-04-13 23:40:00|263.73|261.13|263.58|260.98|263.89|261.29|263.58|260.98|0
1618357500000|2021-04-13 23:45:00|263.42|260.82|263.11|260.51|263.58|260.98|262.96|260.36|0
1618357800000|2021-04-13 23:50:00|262.95|260.35|263.42|260.82|263.57|260.97|262.95|260.35|0
1618358100000|2021-04-13 23:55:00|263.26|260.66|263.1|260.5|263.42|260.82|263.1|260.5|0
1618358400000|2021-04-14 00:00:00|262.95|260.35|262.95|260.35|263.57|260.97|262.79|260.19|0
1618358700000|2021-04-14 00:05:00|263.1|260.5|263.1|260.5|263.26|260.66|262.95|260.35|0
1618359000000|2021-04-14 00:10:00|262.95|260.35|262.94|260.34|263.25|260.65|262.79|260.19|0
1618359300000|2021-04-14 00:15:00|262.79|260.19|262.94|260.34|263.25|260.65|262.79|260.19|0
1618359600000|2021-04-14 00:20:00|262.79|260.19|263.09|260.49|263.09|260.49|262.78|260.18|0
1618359900000|2021-04-14 00:25:00|262.94|260.34|263.56|260.96|263.56|260.96|262.94|260.34|0
1618360200000|2021-04-14 00:30:00|263.4|260.8|263.25|260.65|263.56|260.96|263.09|260.49|0
1618360500000|2021-04-14 00:35:00|263.24|260.64|263.86|261.26|263.86|261.26|263.09|260.49|0
1618360800000|2021-04-14 00:40:00|264.02|261.42|264.33|261.73|264.8|262.2|263.86|261.26|0
1618361100000|2021-04-14 00:45:00|264.48|261.88|264.48|261.88|264.79|262.19|264.33|261.73|0
1618361400000|2021-04-14 00:50:00|264.33|261.73|263.39|260.79|264.33|261.73|263.39|260.79|0
1618361700000|2021-04-14 00:55:00|263.24|260.64|263.23|260.63|263.24|260.64|262.93|260.33|0
1618362000000|2021-04-14 01:00:00|263.08|260.48|263.39|260.79|263.54|260.94|262.92|260.32|0
1618362300000|2021-04-14 01:05:00|263.46|260.86|263.7|261.1|263.7|261.1|263.23|260.63|0
1618362600000|2021-04-14 01:10:00|263.54|260.94|263.85|261.25|263.85|261.25|263.38|260.78|0
1618362900000|2021-04-14 01:15:00|264|261.4|265.25|262.65|265.48|262.88|264|261.4|0
1618363200000|2021-04-14 01:20:00|265.09|262.49|264.78|262.18|265.17|262.57|264.47|261.87|0
1618363500000|2021-04-14 01:25:00|264.62|262.02|264.31|261.71|264.93|262.33|264.31|261.71|0
1618363800000|2021-04-14 01:30:00|264.15|261.55|263.38|260.78|264.15|261.55|263.22|260.62|0
1618364100000|2021-04-14 01:35:00|263.22|260.62|263.37|260.77|263.37|260.77|262.91|260.31|0
1618364400000|2021-04-14 01:40:00|263.53|260.93|263.84|261.24|264.46|261.86|263.53|260.93|0
1618364700000|2021-04-14 01:45:00|263.99|261.39|264.77|262.17|264.77|262.17|263.84|261.24|0
1618365000000|2021-04-14 01:50:00|264.92|262.32|265.86|263.26|265.86|263.26|264.92|262.32|0
1618365300000|2021-04-14 01:55:00|265.7|263.1|265.07|262.47|265.7|263.1|264.92|262.32|0
1618365600000|2021-04-14 02:00:00|265.23|262.63|264.76|262.16|265.39|262.79|264.61|262.01|0
1618365900000|2021-04-14 02:05:00|264.92|262.32|264.45|261.85|265.07|262.47|264.29|261.69|0
1618366200000|2021-04-14 02:10:00|264.29|261.69|264.13|261.53|264.45|261.85|263.98|261.38|0
1618366500000|2021-04-14 02:15:00|263.98|261.38|264.6|262|264.6|262|263.98|261.38|0
1618366800000|2021-04-14 02:20:00|264.75|262.15|264.44|261.84|264.75|262.15|264.44|261.84|0
1618367100000|2021-04-14 02:25:00|264.6|262|263.97|261.37|264.75|262.15|263.97|261.37|0
1618367400000|2021-04-14 02:30:00|264.13|261.53|264.75|262.15|264.9|262.3|264.13|261.53|0
1618367700000|2021-04-14 02:35:00|264.9|262.3|264.44|261.84|265.06|262.46|264.44|261.84|0
1618368000000|2021-04-14 02:40:00|264.59|261.99|264.12|261.52|264.59|261.99|263.97|261.37|0
1618368300000|2021-04-14 02:45:00|263.97|261.37|263.96|261.36|264.12|261.52|263.66|261.06|0
1618368600000|2021-04-14 02:50:00|264.12|261.52|263.34|260.74|264.12|261.52|263.34|260.74|0
1618368900000|2021-04-14 02:55:00|263.03|260.43|263.65|261.05|263.81|261.21|263.03|260.43|0
1618369200000|2021-04-14 03:00:00|263.81|261.21|263.34|260.74|263.81|261.21|263.18|260.58|0
1618369500000|2021-04-14 03:05:00|263.18|260.58|263.18|260.58|263.49|260.89|263.18|260.58|0
1618369800000|2021-04-14 03:10:00|263.02|260.42|263.49|260.89|263.49|260.89|263.02|260.42|0
1618370100000|2021-04-14 03:15:00|263.41|260.81|264.11|261.51|264.11|261.51|263.18|260.58|0
1618370400000|2021-04-14 03:20:00|264.03|261.43|263.48|260.88|264.11|261.51|263.48|260.88|0
1618370700000|2021-04-14 03:25:00|263.64|261.04|263.48|260.88|263.79|261.19|263.33|260.73|0
1618371000000|2021-04-14 03:30:00|263.56|260.96|264.1|261.5|264.1|261.5|263.56|260.96|0
1618371300000|2021-04-14 03:35:00|263.95|261.35|263.63|261.03|263.95|261.35|263.63|261.03|0
1618371600000|2021-04-14 03:40:00|263.48|260.88|263.63|261.03|263.79|261.19|263.48|260.88|0
1618371900000|2021-04-14 03:45:00|263.79|261.19|263.63|261.03|263.79|261.19|263.47|260.87|0
1618372200000|2021-04-14 03:50:00|263.78|261.18|263.78|261.18|263.94|261.34|263.63|261.03|0
1618372500000|2021-04-14 03:55:00|263.94|261.34|263.94|261.34|264.09|261.49|263.78|261.18|0
1618372800000|2021-04-14 04:00:00|264.09|261.49|264.09|261.49|264.4|261.8|264.09|261.49|0
1618373100000|2021-04-14 04:05:00|263.93|261.33|264.4|261.8|264.4|261.8|263.93|261.33|0
1618373400000|2021-04-14 04:10:00|264.55|261.95|264.4|261.8|264.55|261.95|264.24|261.64|0
1618373700000|2021-04-14 04:15:00|264.55|261.95|264.7|262.1|265.02|262.42|264.55|261.95|0
1618374000000|2021-04-14 04:20:00|264.55|261.95|264.55|261.95|264.86|262.26|264.39|261.79|0
1618374300000|2021-04-14 04:25:00|264.7|262.1|264.7|262.1|264.7|262.1|264.55|261.95|0
1618374600000|2021-04-14 04:30:00|264.54|261.94|264.85|262.25|264.85|262.25|264.54|261.94|0
1618374900000|2021-04-14 04:35:00|265.01|262.41|265.16|262.56|265.16|262.56|264.85|262.25|0
1618375200000|2021-04-14 04:40:00|265.32|262.72|265.32|262.72|265.63|263.03|265.32|262.72|0
1618375500000|2021-04-14 04:45:00|265.63|263.03|265.47|262.87|265.63|263.03|265.47|262.87|0
1618375800000|2021-04-14 04:50:00|265.63|263.03|266.25|263.65|266.41|263.81|265.63|263.03|0
1618376100000|2021-04-14 04:55:00|266.09|263.49|265.93|263.33|266.09|263.49|265.93|263.33|0
1618376400000|2021-04-14 05:00:00|266.09|263.49|265.62|263.02|266.25|263.65|265.46|262.86|0
1618376700000|2021-04-14 05:05:00|265.54|262.94|266.55|263.95|266.55|263.95|265.46|262.86|0
1618377000000|2021-04-14 05:10:00|266.87|264.27|266.55|263.95|267.18|264.58|266.55|263.95|0
1618377300000|2021-04-14 05:15:00|266.4|263.8|265.93|263.33|266.4|263.8|265.77|263.17|0
1618377600000|2021-04-14 05:20:00|265.77|263.17|266.39|263.79|266.39|263.79|265.77|263.17|0
1618377900000|2021-04-14 05:25:00|266.24|263.64|265.77|263.17|266.24|263.64|265.77|263.17|0
1618378200000|2021-04-14 05:30:00|265.92|263.32|265.76|263.16|266.39|263.79|265.76|263.16|0
1618378500000|2021-04-14 05:35:00|265.92|263.32|265.76|263.16|266.08|263.48|265.61|263.01|0
1618378800000|2021-04-14 05:40:00|265.61|263.01|266.23|263.63|266.7|264.1|265.45|262.85|0
1618379100000|2021-04-14 05:45:00|266.38|263.78|266.85|264.25|267.01|264.41|266.23|263.63|0
1618379400000|2021-04-14 05:50:00|266.69|264.09|266.85|264.25|267.01|264.41|266.54|263.94|0
1618379700000|2021-04-14 05:55:00|267.87|265.27|267.51|264.91|268.03|265.43|267.51|264.91|0
1618380000000|2021-04-14 06:00:00|267.67|265.07|267.36|264.76|267.83|265.23|267.2|264.6|0
1618380300000|2021-04-14 06:05:00|267.51|264.91|266.73|264.13|267.51|264.91|266.57|263.97|0
1618380600000|2021-04-14 06:10:00|266.65|264.05|265.79|263.19|266.65|264.05|265.79|263.19|0
1618380900000|2021-04-14 06:15:00|265.95|263.35|266.41|263.81|266.57|263.97|265.79|263.19|0
1618381200000|2021-04-14 06:20:00|266.26|263.66|265.01|262.41|266.26|263.66|264.85|262.25|0
1618381500000|2021-04-14 06:25:00|265.24|262.64|265.79|263.19|265.94|263.34|265.24|262.64|0
1618381800000|2021-04-14 06:30:00|265.63|263.03|266.09|263.49|266.1|263.5|265.47|262.87|0
1618382100000|2021-04-14 06:35:00|266.17|263.57|266.4|263.8|266.87|264.27|266.09|263.49|0
1618382400000|2021-04-14 06:40:00|266.56|263.96|266.56|263.96|267.18|264.58|266.56|263.96|0
1618382700000|2021-04-14 06:45:00|266.4|263.8|266.09|263.49|266.71|264.11|266.09|263.49|0
1618383000000|2021-04-14 06:50:00|265.93|263.33|265.93|263.33|266.09|263.49|265.77|263.17|0
1618383300000|2021-04-14 06:55:00|265.85|263.25|266.24|263.64|266.4|263.8|265.77|263.17|0
1618383600000|2021-04-14 07:00:00|265.93|263.33|265.77|263.17|266.4|263.8|265.62|263.02|0
1618383900000|2021-04-14 07:05:00|265.41|263.21|266.82|264.62|266.97|264.77|265.26|263.06|0
1618384200000|2021-04-14 07:10:00|266.66|264.46|267.13|264.93|267.13|264.93|266.19|263.99|0
1618384500000|2021-04-14 07:15:00|267.28|265.08|266.97|264.77|267.75|265.55|266.34|264.14|0
1618384800000|2021-04-14 07:20:00|266.81|264.61|266.5|264.3|266.97|264.77|265.87|263.67|0
1618385100000|2021-04-14 07:25:00|266.65|264.45|266.34|264.14|266.96|264.76|266.18|263.98|0
1618385400000|2021-04-14 07:30:00|266.03|263.83|267.59|265.39|267.74|265.54|266.03|263.83|0
1618385700000|2021-04-14 07:35:00|267.66|265.46|267.27|265.07|267.74|265.54|266.96|264.76|0
1618386000000|2021-04-14 07:40:00|266.96|264.76|266.65|264.45|267.27|265.07|266.65|264.45|0
1618386300000|2021-04-14 07:45:00|266.8|264.6|265.86|263.66|267.27|265.07|265.86|263.66|0
1618386600000|2021-04-14 07:50:00|266.02|263.82|264.93|262.73|266.02|263.82|264.77|262.57|0
1618386900000|2021-04-14 07:55:00|265.08|262.88|265.24|263.04|265.62|263.42|265.08|262.88|0
1618387200000|2021-04-14 08:00:00|265.08|262.88|266.01|263.81|266.17|263.97|264.92|262.72|0
1618387500000|2021-04-14 08:05:00|266.17|263.97|266.32|264.12|266.64|264.44|265.93|263.73|0
1618387800000|2021-04-14 08:10:00|266.17|263.97|266.63|264.43|266.95|264.75|266.17|263.97|0
1618388100000|2021-04-14 08:15:00|266.79|264.59|267.1|264.9|267.1|264.9|266.01|263.81|0
1618388400000|2021-04-14 08:20:00|267.26|265.06|267.25|265.05|268.04|265.84|267.25|265.05|0
1618388700000|2021-04-14 08:25:00|267.41|265.21|266.63|264.43|267.41|265.21|266.63|264.43|0
1618389000000|2021-04-14 08:30:00|266.94|264.74|267.87|265.67|267.87|265.67|266.94|264.74|0
1618389300000|2021-04-14 08:35:00|268.03|265.83|267.87|265.67|268.03|265.83|267.4|265.2|0
1618389600000|2021-04-14 08:40:00|268.03|265.83|267.56|265.36|268.19|265.99|267.4|265.2|0
1618389900000|2021-04-14 08:45:00|267.71|265.51|267.71|265.51|267.87|265.67|267.56|265.36|0
1618390200000|2021-04-14 08:50:00|267.79|265.59|268.02|265.82|268.34|266.14|267.71|265.51|0
1618390500000|2021-04-14 08:55:00|268.18|265.98|267.86|265.66|268.34|266.14|267.71|265.51|0
1618390800000|2021-04-14 09:00:00|267.71|265.51|267.86|265.66|267.86|265.66|267.71|265.51|0
1618391100000|2021-04-14 09:05:00|268.02|265.82|268.4|266.2|268.49|266.29|267.55|265.35|0
1618391400000|2021-04-14 09:10:00|268.33|266.13|268.01|265.81|268.33|266.13|267.7|265.5|0
1618391700000|2021-04-14 09:15:00|268.17|265.97|267.7|265.5|268.17|265.97|267.54|265.34|0
1618392000000|2021-04-14 09:20:00|267.86|265.66|267.7|265.5|268.01|265.81|267.39|265.19|0
1618392300000|2021-04-14 09:25:00|267.54|265.34|267.38|265.18|267.7|265.5|267.23|265.03|0
1618392600000|2021-04-14 09:30:00|267.54|265.34|267.54|265.34|267.69|265.49|267.38|265.18|0
1618392900000|2021-04-14 09:35:00|267.85|265.65|267.85|265.65|268|265.8|267.69|265.49|0
1618393200000|2021-04-14 09:40:00|267.92|265.72|268|265.8|268|265.8|267.85|265.65|0
1618393500000|2021-04-14 09:45:00|267.84|265.64|267.84|265.64|268|265.8|267.37|265.17|0
1618393800000|2021-04-14 09:50:00|267.69|265.49|268|265.8|268.15|265.95|267.69|265.49|0
1618394100000|2021-04-14 09:55:00|267.84|265.64|267.37|265.17|268|265.8|267.37|265.17|0
1618394400000|2021-04-14 10:00:00|266.9|264.7|266.9|264.7|267.06|264.86|266.59|264.39|0
1618394700000|2021-04-14 10:05:00|267.05|264.85|266.74|264.54|267.05|264.85|266.43|264.23|0
1618395000000|2021-04-14 10:10:00|266.43|264.23|266.43|264.23|266.58|264.38|266.27|264.07|0
1618395300000|2021-04-14 10:15:00|266.34|264.14|266.58|264.38|266.89|264.69|266.27|264.07|0
1618395600000|2021-04-14 10:20:00|266.74|264.54|266.73|264.53|266.89|264.69|266.73|264.53|0
1618395900000|2021-04-14 10:25:00|266.65|264.45|266.42|264.22|266.73|264.53|265.95|263.75|0
1618396200000|2021-04-14 10:30:00|266.26|264.06|266.26|264.06|266.57|264.37|266.11|263.91|0
1618396500000|2021-04-14 10:35:00|266.42|264.22|266.73|264.53|266.73|264.53|266.33|264.13|0
1618396800000|2021-04-14 10:40:00|266.88|264.68|266.88|264.68|267.04|264.84|266.73|264.53|0
1618397100000|2021-04-14 10:45:00|266.73|264.53|265.94|263.74|267.19|264.99|265.79|263.59|0
1618397400000|2021-04-14 10:50:00|265.86|263.66|265.94|263.74|265.94|263.74|265.47|263.27|0
1618397700000|2021-04-14 10:55:00|265.79|263.59|265.47|263.27|265.94|263.74|265.01|262.81|0
1618398000000|2021-04-14 11:00:00|265.32|263.12|266.4|264.2|266.87|264.67|265.32|263.12|0
1618398300000|2021-04-14 11:05:00|266.25|264.05|266.09|263.89|266.72|264.52|266.01|263.81|0
1618398600000|2021-04-14 11:10:00|265.93|263.73|266.09|263.89|266.24|264.04|265.62|263.42|0
1618398900000|2021-04-14 11:15:00|265.93|263.73|266.16|263.96|266.56|264.36|265.93|263.73|0
1618399200000|2021-04-14 11:20:00|266.24|264.04|266.86|264.66|267.18|264.98|266.24|264.04|0
1618399500000|2021-04-14 11:25:00|266.71|264.51|267.33|265.13|267.49|265.29|266.71|264.51|0
1618399800000|2021-04-14 11:30:00|267.18|264.98|267.49|265.29|267.64|265.44|266.86|264.66|0
1618400100000|2021-04-14 11:35:00|267.64|265.44|267.48|265.28|267.64|265.44|267.48|265.28|0
1618400400000|2021-04-14 11:40:00|267.33|265.13|267.95|265.75|267.95|265.75|267.33|265.13|0
1618400700000|2021-04-14 11:45:00|267.79|265.59|267.48|265.28|267.79|265.59|267.01|264.81|0
1618401000000|2021-04-14 11:50:00|267.32|265.12|267.63|265.43|267.79|265.59|267.01|264.81|0
1618401300000|2021-04-14 11:55:00|267.48|265.28|267.48|265.28|267.95|265.75|267.48|265.28|0
1618401600000|2021-04-14 12:00:00|267.63|265.43|267.63|265.43|267.79|265.59|267.16|264.96|0
1618401900000|2021-04-14 12:05:00|267.47|265.27|267.47|265.27|267.79|265.59|267.47|265.27|0
1618402200000|2021-04-14 12:10:00|267.31|265.11|267.31|265.11|267.63|265.43|267.31|265.11|0
1618402500000|2021-04-14 12:15:00|267.16|264.96|266.37|264.17|267.16|264.96|266.37|264.17|0
1618402800000|2021-04-14 12:20:00|266.68|264.48|266.68|264.48|267|264.8|266.37|264.17|0
1618403100000|2021-04-14 12:25:00|266.53|264.33|266.68|264.48|266.68|264.48|266.29|264.09|0
1618403400000|2021-04-14 12:30:00|266.52|264.32|266.37|264.17|266.52|264.32|266.21|264.01|0
1618403700000|2021-04-14 12:35:00|266.52|264.32|266.21|264.01|266.52|264.32|266.05|263.85|0
1618404000000|2021-04-14 12:40:00|266.36|264.16|266.21|264.01|266.52|264.32|266.21|264.01|0
1618404300000|2021-04-14 12:45:00|266.05|263.85|264.8|262.6|266.21|264.01|264.26|262.06|0
1618404600000|2021-04-14 12:50:00|264.49|262.29|264.49|262.29|264.8|262.6|264.02|261.82|0
1618404900000|2021-04-14 12:55:00|264.33|262.13|263.71|261.51|264.8|262.6|263.24|261.04|0
1618405200000|2021-04-14 13:00:00|263.55|261.35|264.02|261.82|264.02|261.82|263.55|261.35|0
1618405500000|2021-04-14 13:05:00|264.17|261.97|264.48|262.28|264.48|262.28|264.02|261.82|0
1618405800000|2021-04-14 13:10:00|264.33|262.13|263.7|261.5|264.33|262.13|263.7|261.5|0
1618406100000|2021-04-14 13:15:00|263.86|261.66|263.39|261.19|264.01|261.81|262.93|260.73|0
1618406400000|2021-04-14 13:20:00|263.24|261.04|263.39|261.19|263.55|261.35|262.77|260.57|0
1618406700000|2021-04-14 13:25:00|263.54|261.34|264.16|261.96|264.32|262.12|263.54|261.34|0
1618407000000|2021-04-14 13:30:00|264.01|261.81|264.24|262.04|264.32|262.12|262.61|260.41|0
1618407300000|2021-04-14 13:35:00|264.01|261.81|266.18|263.98|266.34|264.14|264.01|261.81|0
1618407600000|2021-04-14 13:40:00|266.03|263.83|267.12|264.92|268.06|265.86|265.72|263.52|0
1618407900000|2021-04-14 13:45:00|267.27|265.07|267.43|265.23|267.74|265.54|266.96|264.76|0
1618408200000|2021-04-14 13:50:00|267.12|264.92|267.74|265.54|268.37|266.17|266.96|264.76|0
1618408500000|2021-04-14 13:55:00|267.9|265.7|270.25|268.05|270.4|268.2|267.9|265.7|0
1618408800000|2021-04-14 14:00:00|270.4|268.2|269.15|266.95|270.4|268.2|267.42|265.22|0
1618409100000|2021-04-14 14:05:00|268.99|266.79|269.77|267.57|269.93|267.73|268.83|266.63|0
1618409400000|2021-04-14 14:10:00|270.09|267.89|268.98|266.78|270.09|267.89|268.83|266.63|0
1618409700000|2021-04-14 14:15:00|268.83|266.63|268.83|266.63|269.3|267.1|267.73|265.53|0
1618410000000|2021-04-14 14:20:00|269.14|266.94|268.2|266|269.45|267.25|267.1|264.9|0
1618410300000|2021-04-14 14:25:00|268.35|266.15|267.1|264.9|268.51|266.31|266.48|264.28|0
1618410600000|2021-04-14 14:30:00|267.41|265.21|270.08|267.88|271.18|268.98|267.41|265.21|0
1618410900000|2021-04-14 14:35:00|269.92|267.72|269.78|267.58|271.98|269.78|269.76|267.56|0
1618411200000|2021-04-14 14:40:00|269.47|267.27|270.09|267.89|271.35|269.15|269|266.8|0
1618411500000|2021-04-14 14:45:00|270.25|268.05|272.44|270.24|272.6|270.4|270.25|268.05|0
1618411800000|2021-04-14 14:50:00|272.6|270.4|270.87|268.67|272.76|270.56|270.4|268.2|0
1618412100000|2021-04-14 14:55:00|271.03|268.83|269.62|267.42|271.97|269.77|269.62|267.42|0
1618412400000|2021-04-14 15:00:00|269.77|267.57|268.21|266.01|270.71|268.51|268.06|265.86|0
1618412700000|2021-04-14 15:05:00|268.06|265.86|269.3|267.1|269.93|267.73|267.74|265.54|0
1618413000000|2021-04-14 15:10:00|269.46|267.26|269.3|267.1|269.61|267.41|268.36|266.16|0
1618413300000|2021-04-14 15:15:00|268.99|266.79|267.58|265.38|269.3|267.1|267.58|265.38|0
1618413600000|2021-04-14 15:20:00|267.43|265.23|266.49|264.29|268.52|266.32|266.18|263.98|0
1618413900000|2021-04-14 15:25:00|266.18|263.98|268.04|265.84|268.05|265.85|265.71|263.51|0
1618414200000|2021-04-14 15:30:00|268.2|266|267.73|265.53|268.36|266.16|267.26|265.06|0
1618414500000|2021-04-14 15:35:00|267.58|265.38|268.51|266.31|268.98|266.78|267.58|265.38|0
1618414800000|2021-04-14 15:40:00|268.35|266.15|268.97|266.77|269.13|266.93|268.2|266|0
1618415100000|2021-04-14 15:45:00|269.13|266.93|268.97|266.77|269.75|267.55|268.82|266.62|0
1618415400000|2021-04-14 15:50:00|269.13|266.93|268.97|266.77|269.28|267.08|268.81|266.61|0
1618415700000|2021-04-14 15:55:00|268.66|266.46|269.75|267.55|269.75|267.55|268.5|266.3|0
1618416000000|2021-04-14 16:00:00|269.59|267.39|267.56|265.36|269.9|267.7|267.56|265.36|0
1618416300000|2021-04-14 16:05:00|267.1|264.9|268.81|266.61|269.28|267.08|266.63|264.43|0
1618416600000|2021-04-14 16:10:00|268.5|266.3|267.09|264.89|269.12|266.92|266.94|264.74|0
1618416900000|2021-04-14 16:15:00|266.94|264.74|269.12|266.92|269.12|266.92|266.63|264.43|0
1618417200000|2021-04-14 16:20:00|269.27|267.07|269.11|266.91|269.9|267.7|269.11|266.91|0
1618417500000|2021-04-14 16:25:00|269.19|266.99|267.86|265.66|269.89|267.69|267.24|265.04|0
1618417800000|2021-04-14 16:30:00|267.71|265.51|268.33|266.13|268.64|266.44|267.55|265.35|0
1618418100000|2021-04-14 16:35:00|268.17|265.97|269.42|267.22|269.73|267.53|268.17|265.97|0
1618418400000|2021-04-14 16:40:00|269.58|267.38|270.36|268.16|270.67|268.47|269.58|267.38|0
1618418700000|2021-04-14 16:45:00|270.2|268|270.2|268|270.36|268.16|269.73|267.53|0
1618419000000|2021-04-14 16:50:00|270.35|268.15|270.2|268|270.51|268.31|269.88|267.68|0
1618419300000|2021-04-14 16:55:00|270.35|268.15|269.88|267.68|270.51|268.31|269.72|267.52|0
1618419600000|2021-04-14 17:00:00|270.04|267.84|268.16|265.96|270.19|267.99|268|265.8|0
1618419900000|2021-04-14 17:05:00|268|265.8|269.09|266.89|269.56|267.36|268|265.8|0
1618420200000|2021-04-14 17:10:00|268.94|266.74|268.78|266.58|269.41|267.21|268.47|266.27|0
1618420500000|2021-04-14 17:15:00|268.47|266.27|269.09|266.89|269.56|267.36|268.31|266.11|0
1618420800000|2021-04-14 17:20:00|268.93|266.73|269.87|267.67|270.03|267.83|268.47|266.27|0
1618421100000|2021-04-14 17:25:00|269.71|267.51|268.93|266.73|269.87|267.67|268.93|266.73|0
1618421400000|2021-04-14 17:30:00|268.77|266.57|266.9|264.7|268.77|266.57|266.75|264.55|0
1618421700000|2021-04-14 17:35:00|266.75|264.55|267.06|264.86|267.21|265.01|266.12|263.92|0
1618422000000|2021-04-14 17:40:00|267.21|265.01|266.9|264.7|267.37|265.17|266.43|264.23|0
1618422300000|2021-04-14 17:45:00|267.05|264.85|267.36|265.16|268.3|266.1|266.9|264.7|0
1618422600000|2021-04-14 17:50:00|267.52|265.32|267.36|265.16|267.83|265.63|266.74|264.54|0
1618422900000|2021-04-14 17:55:00|267.67|265.47|261.63|259.43|267.67|265.47|259.94|257.74|0
1618423200000|2021-04-14 18:00:00|261.48|259.28|261.48|259.28|262.25|260.05|259.79|257.59|0
1618423500000|2021-04-14 18:05:00|261.17|258.97|256.73|254.53|261.17|258.97|256.12|253.92|0
1618423800000|2021-04-14 18:10:00|256.57|254.37|259.23|257.03|261.85|259.65|256.27|254.07|0
1618424100000|2021-04-14 18:15:00|259.07|256.87|260.1|257.9|260.25|258.05|256.92|254.72|0
1618424400000|2021-04-14 18:20:00|260.25|258.05|262.41|260.21|262.41|260.21|259.79|257.59|0
1618424700000|2021-04-14 18:25:00|262.56|260.36|262.4|260.2|263.64|261.44|262.25|260.05|0
1618425000000|2021-04-14 18:30:00|262.71|260.51|259.78|257.58|263.02|260.82|259.78|257.58|0
1618425300000|2021-04-14 18:35:00|259.94|257.74|260.55|258.35|261.48|259.28|259.78|257.58|0
1618425600000|2021-04-14 18:40:00|260.7|258.5|261.63|259.43|262.71|260.51|260.55|258.35|0
1618425900000|2021-04-14 18:45:00|261.47|259.27|258.7|256.5|261.85|259.65|258.55|256.35|0
1618426200000|2021-04-14 18:50:00|258.86|256.66|256.56|254.36|258.86|256.66|256.41|254.21|0
1618426500000|2021-04-14 18:55:00|256.41|254.21|256.25|254.05|258.55|256.35|255.64|253.44|0
1618426800000|2021-04-14 19:00:00|255.64|253.44|257.74|255.54|257.89|255.69|253.51|251.31|0
1618427100000|2021-04-14 19:05:00|257.43|255.23|254.72|252.52|258.35|256.15|254.27|252.07|0
1618427400000|2021-04-14 19:10:00|255.33|253.13|257.31|255.11|257.31|255.11|253.81|251.61|0
1618427700000|2021-04-14 19:15:00|257.16|254.96|258.08|255.88|259.31|257.11|256.86|254.66|0
1618428000000|2021-04-14 19:20:00|257.92|255.72|258.69|256.49|259|256.8|256.09|253.89|0
1618428300000|2021-04-14 19:25:00|259.15|256.95|259.91|257.71|259.91|257.71|258.53|256.33|0
1618428600000|2021-04-14 19:30:00|259.76|257.56|259.6|257.4|260.84|258.64|258.53|256.33|0
1618428900000|2021-04-14 19:35:00|259.14|256.94|256.85|254.65|259.3|257.1|255.93|253.73|0
1618429200000|2021-04-14 19:40:00|256.69|254.49|256.08|253.88|256.85|254.65|254.86|252.66|0
1618429500000|2021-04-14 19:45:00|256.54|254.34|254.1|251.9|256.84|254.64|254.1|251.9|0
1618429800000|2021-04-14 19:50:00|254.71|252.51|254.71|252.51|256.69|254.49|254.25|252.05|0
1618430100000|2021-04-14 19:55:00|254.1|251.9|257.45|255.25|257.45|255.25|253.49|251.29|0
1618430400000|2021-04-14 20:00:00|257.75|255.55|257.8|255.6|259.59|257.39|257.03|254.83|0
1618430700000|2021-04-14 20:05:00|257.95|255.75|258.41|256.21|258.87|256.67|257.95|255.75|0
1618431000000|2021-04-14 20:10:00|258.56|256.36|257.71|255.51|258.56|256.36|257.71|255.51|0
1618431300000|2021-04-14 20:15:00|258.08|255.48|258.08|255.48|258.1|255.5|257.88|255.28|0
1618431600000|2021-04-14 20:20:00|258.05|255.45|257.85|255.25|258.23|255.63|257.72|255.12|0
1618431900000|2021-04-14 20:25:00|257.94|255.34|258.14|255.54|258.14|255.54|257.83|255.23|0
1618432200000|2021-04-14 20:30:00|258.21|255.61|258.98|256.38|258.98|256.38|257.91|255.31|0
1618432500000|2021-04-14 20:35:00|258.83|256.23|259.28|256.68|259.29|256.69|258.82|256.22|0
1618432800000|2021-04-14 20:40:00|259.13|256.53|258.51|255.91|259.13|256.53|258.21|255.61|0
1618433100000|2021-04-14 20:45:00|258.67|256.07|258.51|255.91|258.67|256.07|258.21|255.61|0
1618433400000|2021-04-14 20:50:00|258.67|256.07|258.36|255.76|258.67|256.07|258.2|255.6|0
1618433700000|2021-04-14 20:55:00|258.2|255.6|258.66|256.06|258.82|256.22|258.2|255.6|0
1618434000000|2021-04-14 21:00:00|258.46|255.86|258.46|255.86|258.46|255.86|258.39|255.79|0
1618434300000|2021-04-14 21:05:00|258.43|255.83|258.55|255.95|258.73|256.13|258.43|255.83|0
1618434600000|2021-04-14 21:10:00|258.54|255.94|258.68|256.08|258.72|256.12|258.54|255.94|0
1618434900000|2021-04-14 21:15:00|258.63|256.03|258.47|255.87|258.68|256.08|258.47|255.87|0
1618435200000|2021-04-14 21:20:00|258.54|255.94|258.42|255.82|258.54|255.94|258.42|255.82|0
1618435500000|2021-04-14 21:25:00|258.67|256.07|258.65|256.05|258.76|256.16|258.65|256.05|0
1618435800000|2021-04-14 21:30:00|258.6|256|258.51|255.91|258.6|256|258.51|255.91|0
1618436100000|2021-04-14 21:35:00|258.49|255.89|258.51|255.91|258.51|255.91|258.49|255.89|0
1618436400000|2021-04-14 21:40:00|258.37|255.77|258.55|255.95|258.55|255.95|258.37|255.77|0
1618436700000|2021-04-14 21:45:00|258.57|255.97|258.8|256.2|258.8|256.2|258.57|255.97|0
1618437000000|2021-04-14 21:50:00|258.73|256.13|258.64|256.04|258.73|256.13|258.57|255.97|0
1618437300000|2021-04-14 21:55:00|258.61|256.01|258.97|256.37|259.13|256.53|258.61|256.01|0
1618437600000|2021-04-14 22:00:00|258.94|256.34|259.33|256.73|259.64|257.04|258.25|255.65|0
1618437900000|2021-04-14 22:05:00|259.48|256.88|259.79|257.19|260.25|257.65|259.33|256.73|0
1618438200000|2021-04-14 22:10:00|259.94|257.34|260.25|257.65|260.4|257.8|259.94|257.34|0
1618438500000|2021-04-14 22:15:00|260.4|257.8|260.25|257.65|260.4|257.8|260.09|257.49|0
1618438800000|2021-04-14 22:20:00|260.4|257.8|260.24|257.64|260.4|257.8|259.94|257.34|0
1618439100000|2021-04-14 22:25:00|260.4|257.8|260.4|257.8|260.4|257.8|260.24|257.64|0
1618439400000|2021-04-14 22:30:00|260.55|257.95|260.55|257.95|260.55|257.95|260.39|257.79|0
1618439700000|2021-04-14 22:35:00|260.39|257.79|260.24|257.64|260.55|257.95|260.24|257.64|0
1618440000000|2021-04-14 22:40:00|260.31|257.71|259.93|257.33|260.39|257.79|259.47|256.87|0
1618440300000|2021-04-14 22:45:00|259.77|257.17|259.62|257.02|259.93|257.33|259.62|257.02|0
1618440600000|2021-04-14 22:50:00|259.54|256.94|259.15|256.55|259.62|257.02|258.54|255.94|0
1618440900000|2021-04-14 22:55:00|259|256.4|259.46|256.86|259.46|256.86|259|256.4|0
1618441200000|2021-04-14 23:00:00|259.61|257.01|259.61|257.01|259.61|257.01|259.15|256.55|0
1618441500000|2021-04-14 23:05:00|259.46|256.86|259.45|256.85|259.61|257.01|259.45|256.85|0
1618441800000|2021-04-14 23:10:00|259.61|257.01|259.45|256.85|259.61|257.01|259.3|256.7|0
1618442100000|2021-04-14 23:15:00|259.3|256.7|259.3|256.7|259.45|256.85|259.3|256.7|0
1618442400000|2021-04-14 23:20:00|259.14|256.54|258.99|256.39|259.3|256.7|258.99|256.39|0
1618442700000|2021-04-14 23:25:00|258.83|256.23|259.29|256.69|259.45|256.85|258.83|256.23|0
1618443000000|2021-04-14 23:30:00|259.21|256.61|258.68|256.08|259.21|256.61|258.68|256.08|0
1618443300000|2021-04-14 23:35:00|258.83|256.23|258.06|255.46|258.83|256.23|257.91|255.31|0
1618443600000|2021-04-14 23:40:00|258.21|255.61|258.36|255.76|258.52|255.92|258.06|255.46|0
1618443900000|2021-04-14 23:45:00|258.21|255.61|257.75|255.15|258.28|255.68|257.59|254.99|0
1618444200000|2021-04-14 23:50:00|257.9|255.3|258.21|255.61|258.36|255.76|257.75|255.15|0
1618444500000|2021-04-14 23:55:00|258.05|255.45|258.51|255.91|258.51|255.91|258.05|255.45|0
1618444800000|2021-04-15 00:00:00|258.66|256.06|259.12|256.52|260.05|257.45|258.36|255.76|0
1618445100000|2021-04-15 00:05:00|259.28|256.68|260.05|257.45|260.05|257.45|258.97|256.37|0
1618445400000|2021-04-15 00:10:00|259.89|257.29|259.74|257.14|260.2|257.6|259.43|256.83|0
1618445700000|2021-04-15 00:15:00|259.89|257.29|258.96|256.36|260.2|257.6|258.96|256.36|0
1618446000000|2021-04-15 00:20:00|259.12|256.52|258.5|255.9|259.12|256.52|258.35|255.75|0
1618446300000|2021-04-15 00:25:00|258.65|256.05|258.19|255.59|258.81|256.21|258.19|255.59|0
1618446600000|2021-04-15 00:30:00|258.34|255.74|258.5|255.9|258.8|256.2|258.19|255.59|0
1618446900000|2021-04-15 00:35:00|258.65|256.05|259.26|256.66|259.42|256.82|258.34|255.74|0
1618447200000|2021-04-15 00:40:00|259.11|256.51|259.11|256.51|259.42|256.82|258.65|256.05|0
1618447500000|2021-04-15 00:45:00|259.26|256.66|259.87|257.27|259.87|257.27|258.64|256.04|0
1618447800000|2021-04-15 00:50:00|260.03|257.43|259.72|257.12|261.11|258.51|259.41|256.81|0
1618448100000|2021-04-15 00:55:00|259.87|257.27|259.87|257.27|259.87|257.27|259.41|256.81|0
1618448400000|2021-04-15 01:00:00|259.72|257.12|259.79|257.19|259.87|257.27|259.41|256.81|0
1618448700000|2021-04-15 01:05:00|259.87|257.27|258.94|256.34|260.02|257.42|258.33|255.73|0
1618449000000|2021-04-15 01:10:00|258.79|256.19|260.02|257.42|260.17|257.57|258.79|256.19|0
1618449300000|2021-04-15 01:15:00|259.94|257.34|259.86|257.26|260.79|258.19|259.56|256.96|0
1618449600000|2021-04-15 01:20:00|260.02|257.42|259.55|256.95|260.17|257.57|259.4|256.8|0
1618449900000|2021-04-15 01:25:00|259.4|256.8|259.55|256.95|259.71|257.11|259.4|256.8|0
1618450200000|2021-04-15 01:30:00|259.7|257.1|259.62|257.02|259.86|257.26|258.62|256.02|0
1618450500000|2021-04-15 01:35:00|259.55|256.95|258.16|255.56|260.16|257.56|258.16|255.56|0
1618450800000|2021-04-15 01:40:00|258.01|255.41|257.09|254.49|258.01|255.41|256.78|254.18|0
1618451100000|2021-04-15 01:45:00|256.93|254.33|257.39|254.79|257.54|254.94|256.32|253.72|0
1618451400000|2021-04-15 01:50:00|257.24|254.64|257.23|254.63|257.39|254.79|256.93|254.33|0
1618451700000|2021-04-15 01:55:00|257.08|254.48|258.15|255.55|258.15|255.55|257.08|254.48|0
1618452000000|2021-04-15 02:00:00|258|255.4|258.15|255.55|258.46|255.86|257.08|254.48|0
1618452300000|2021-04-15 02:05:00|258|255.4|257.84|255.24|258.15|255.55|257.23|254.63|0
1618452600000|2021-04-15 02:10:00|257.69|255.09|257.84|255.24|258.3|255.7|257.23|254.63|0
1618452900000|2021-04-15 02:15:00|257.53|254.93|257.07|254.47|257.84|255.24|256.76|254.16|0
1618453200000|2021-04-15 02:20:00|256.92|254.32|257.84|255.24|257.99|255.39|256.92|254.32|0
1618453500000|2021-04-15 02:25:00|257.68|255.08|257.53|254.93|257.99|255.39|257.37|254.77|0
1618453800000|2021-04-15 02:30:00|257.37|254.77|257.98|255.38|257.99|255.39|257.22|254.62|0
1618454100000|2021-04-15 02:35:00|257.83|255.23|257.68|255.08|258.14|255.54|257.68|255.08|0
1618454400000|2021-04-15 02:40:00|257.52|254.92|257.83|255.23|258.29|255.69|257.52|254.92|0
1618454700000|2021-04-15 02:45:00|257.67|255.07|257.98|255.38|258.13|255.53|257.52|254.92|0
1618455000000|2021-04-15 02:50:00|257.9|255.3|258.28|255.68|258.28|255.68|257.82|255.22|0
1618455300000|2021-04-15 02:55:00|258.44|255.84|256.9|254.3|258.59|255.99|256.59|253.99|0
1618455600000|2021-04-15 03:00:00|256.75|254.15|257.05|254.45|257.51|254.91|256.59|253.99|0
1618455900000|2021-04-15 03:05:00|257.2|254.6|257.36|254.76|257.36|254.76|257.05|254.45|0
1618456200000|2021-04-15 03:10:00|257.28|254.68|257.35|254.75|257.51|254.91|256.9|254.3|0
1618456500000|2021-04-15 03:15:00|257.2|254.6|257.97|255.37|257.97|255.37|256.43|253.83|0
1618456800000|2021-04-15 03:20:00|258.12|255.52|258.12|255.52|258.43|255.83|257.96|255.36|0
1618457100000|2021-04-15 03:25:00|257.96|255.36|258.27|255.67|258.42|255.82|257.96|255.36|0
1618457400000|2021-04-15 03:30:00|258.11|255.51|257.96|255.36|258.27|255.67|257.81|255.21|0
1618457700000|2021-04-15 03:35:00|257.81|255.21|257.8|255.2|257.96|255.36|257.19|254.59|0
1618458000000|2021-04-15 03:40:00|257.65|255.05|257.49|254.89|257.8|255.2|257.34|254.74|0
1618458300000|2021-04-15 03:45:00|257.34|254.74|257.95|255.35|257.95|255.35|257.03|254.43|0
1618458600000|2021-04-15 03:50:00|258.11|255.51|257.95|255.35|258.11|255.51|257.57|254.97|0
1618458900000|2021-04-15 03:55:00|258.1|255.5|258.1|255.5|258.26|255.66|257.95|255.35|0
1618459200000|2021-04-15 04:00:00|258.26|255.66|258.41|255.81|258.56|255.96|258.1|255.5|0
1618459500000|2021-04-15 04:05:00|258.56|255.96|258.4|255.8|258.56|255.96|258.25|255.65|0
1618459800000|2021-04-15 04:10:00|258.56|255.96|258.4|255.8|258.56|255.96|258.32|255.72|0
1618460100000|2021-04-15 04:15:00|258.25|255.65|258.4|255.8|258.4|255.8|258.25|255.65|0
1618460400000|2021-04-15 04:20:00|258.25|255.65|258.4|255.8|258.55|255.95|258.25|255.65|0
1618460700000|2021-04-15 04:25:00|258.55|255.95|259.47|256.87|259.47|256.87|258.55|255.95|0
1618461000000|2021-04-15 04:30:00|259.55|256.95|259.63|257.03|259.78|257.18|259.47|256.87|0
1618461300000|2021-04-15 04:35:00|259.62|257.02|259.31|256.71|259.62|257.02|259.16|256.56|0
1618461600000|2021-04-15 04:40:00|259.47|256.87|259.16|256.56|259.47|256.87|259.16|256.56|0
1618461900000|2021-04-15 04:45:00|259.31|256.71|259|256.4|259.31|256.71|259|256.4|0
1618462200000|2021-04-15 04:50:00|259.16|256.56|259|256.4|259.16|256.56|259|256.4|0
1618462500000|2021-04-15 04:55:00|259.15|256.55|258.84|256.24|259.31|256.71|258.84|256.24|0
1618462800000|2021-04-15 05:00:00|259|256.4|258.84|256.24|259.15|256.55|258.69|256.09|0
1618463100000|2021-04-15 05:05:00|259|256.4|259.92|257.32|260.07|257.47|258.92|256.32|0
1618463400000|2021-04-15 05:10:00|260.07|257.47|260.53|257.93|260.84|258.24|260.07|257.47|0
1618463700000|2021-04-15 05:15:00|260.76|258.16|259.76|257.16|260.76|258.16|259.76|257.16|0
1618464000000|2021-04-15 05:20:00|259.61|257.01|259.6|257|259.61|257.01|259.45|256.85|0
1618464300000|2021-04-15 05:25:00|259.45|256.85|259.6|257|259.76|257.16|259.29|256.69|0
1618464600000|2021-04-15 05:30:00|259.45|256.85|259.29|256.69|259.91|257.31|259.29|256.69|0
1618464900000|2021-04-15 05:35:00|259.14|256.54|259.75|257.15|260.21|257.61|259.14|256.54|0
1618465200000|2021-04-15 05:40:00|259.67|257.07|260.11|257.51|260.62|258.02|259.44|256.84|0
1618465500000|2021-04-15 05:45:00|259.95|257.35|260.72|258.12|261.03|258.43|259.95|257.35|0
1618465800000|2021-04-15 05:50:00|260.88|258.28|261.18|258.58|261.49|258.89|260.88|258.28|0
1618466100000|2021-04-15 05:55:00|261.03|258.43|260.87|258.27|261.03|258.43|260.41|257.81|0
1618466400000|2021-04-15 06:00:00|260.72|258.12|261.02|258.42|261.18|258.58|260.41|257.81|0
1618466700000|2021-04-15 06:05:00|260.87|258.27|260.87|258.27|261.18|258.58|260.71|258.11|0
1618467000000|2021-04-15 06:10:00|261.02|258.42|261.02|258.42|261.33|258.73|261.02|258.42|0
1618467300000|2021-04-15 06:15:00|261.33|258.73|262.41|259.81|262.41|259.81|261.17|258.57|0
1618467600000|2021-04-15 06:20:00|262.25|259.65|262.1|259.5|263.03|260.43|262.1|259.5|0
1618467900000|2021-04-15 06:25:00|262.25|259.65|261.79|259.19|262.72|260.12|261.79|259.19|0
1618468200000|2021-04-15 06:30:00|261.86|259.26|261.78|259.18|262.09|259.49|261.63|259.03|0
1618468500000|2021-04-15 06:35:00|261.94|259.34|262.55|259.95|262.71|260.11|261.63|259.03|0
1618468800000|2021-04-15 06:40:00|262.71|260.11|263.02|260.42|263.17|260.57|262.55|259.95|0
1618469100000|2021-04-15 06:45:00|263.17|260.57|262.71|260.11|263.48|260.88|262.71|260.11|0
1618469400000|2021-04-15 06:50:00|262.86|260.26|263.17|260.57|263.79|261.19|262.86|260.26|0
1618469700000|2021-04-15 06:55:00|263.48|260.88|263.94|261.34|263.94|261.34|263.32|260.72|0
1618470000000|2021-04-15 07:00:00|263.79|261.19|264.25|261.65|264.48|261.88|263.17|260.57|0
1618470300000|2021-04-15 07:05:00|264.05|261.85|265.29|263.09|265.45|263.25|264.05|261.85|0
1618470600000|2021-04-15 07:10:00|265.45|263.25|265.44|263.24|265.45|263.25|264.82|262.62|0
1618470900000|2021-04-15 07:15:00|265.52|263.32|265.75|263.55|266.38|264.18|265.21|263.01|0
1618471200000|2021-04-15 07:20:00|265.83|263.63|265.75|263.55|266.07|263.87|265.13|262.93|0
1618471500000|2021-04-15 07:25:00|265.91|263.71|266.06|263.86|266.53|264.33|265.75|263.55|0
1618471800000|2021-04-15 07:30:00|266.22|264.02|266.68|264.48|267.15|264.95|266.22|264.02|0
1618472100000|2021-04-15 07:35:00|266.84|264.64|266.68|264.48|267.31|265.11|266.53|264.33|0
1618472400000|2021-04-15 07:40:00|266.84|264.64|266.83|264.63|267.15|264.95|266.83|264.63|0
1618472700000|2021-04-15 07:45:00|266.99|264.79|267.3|265.1|267.77|265.57|266.99|264.79|0
1618473000000|2021-04-15 07:50:00|267.46|265.26|266.67|264.47|267.46|265.26|266.52|264.32|0
1618473300000|2021-04-15 07:55:00|266.83|264.63|266.98|264.78|267.14|264.94|266.83|264.63|0
1618473600000|2021-04-15 08:00:00|267.14|264.94|267.14|264.94|267.45|265.25|266.83|264.63|0
1618473900000|2021-04-15 08:05:00|267.06|264.86|267.76|265.56|267.76|265.56|266.98|264.78|0
1618474200000|2021-04-15 08:10:00|267.92|265.72|267.29|265.09|267.92|265.72|267.29|265.09|0
1618474500000|2021-04-15 08:15:00|267.45|265.25|267.45|265.25|267.6|265.4|267.29|265.09|0
1618474800000|2021-04-15 08:20:00|267.29|265.09|266.66|264.46|267.29|265.09|266.51|264.31|0
1618475100000|2021-04-15 08:25:00|266.82|264.62|266.35|264.15|266.97|264.77|265.88|263.68|0
1618475400000|2021-04-15 08:30:00|266.5|264.3|267.28|265.08|267.28|265.08|266.19|263.99|0
1618475700000|2021-04-15 08:35:00|267.13|264.93|267.59|265.39|267.75|265.55|267.13|264.93|0
1618476000000|2021-04-15 08:40:00|267.44|265.24|267.9|265.7|268.06|265.86|267.28|265.08|0
1618476300000|2021-04-15 08:45:00|267.75|265.55|267.59|265.39|267.75|265.55|267.59|265.39|0
1618476600000|2021-04-15 08:50:00|267.75|265.55|267.43|265.23|267.75|265.55|267.27|265.07|0
1618476900000|2021-04-15 08:55:00|267.27|265.07|267.43|265.23|267.74|265.54|267.27|265.07|0
1618477200000|2021-04-15 09:00:00|267.58|265.38|267.9|265.7|267.9|265.7|267.43|265.23|0
1618477500000|2021-04-15 09:05:00|267.74|265.54|266.96|264.76|268.21|266.01|266.96|264.76|0
1618477800000|2021-04-15 09:10:00|266.95|264.75|267.42|265.22|267.42|265.22|266.95|264.75|0
1618478100000|2021-04-15 09:15:00|267.58|265.38|267.58|265.38|268.05|265.85|267.42|265.22|0
1618478400000|2021-04-15 09:20:00|267.42|265.22|267.89|265.69|268.2|266|267.42|265.22|0
1618478700000|2021-04-15 09:25:00|268.04|265.84|267.65|265.45|268.04|265.84|267.26|265.06|0
1618479000000|2021-04-15 09:30:00|267.57|265.37|267.41|265.21|267.96|265.76|266.94|264.74|0
1618479300000|2021-04-15 09:35:00|267.26|265.06|267.57|265.37|267.88|265.68|267.26|265.06|0
1618479600000|2021-04-15 09:40:00|267.41|265.21|267.41|265.21|267.41|265.21|267.1|264.9|0
1618479900000|2021-04-15 09:45:00|267.1|264.9|266.34|264.14|269.36|267.16|264.46|262.26|0
1618480200000|2021-04-15 09:50:00|266.49|264.29|266.65|264.45|266.81|264.61|266.49|264.29|0
1618480500000|2021-04-15 09:55:00|266.81|264.61|266.65|264.45|267.43|265.23|266.65|264.45|0
1618480800000|2021-04-15 10:00:00|266.49|264.29|265.71|263.51|266.49|264.29|265.71|263.51|0
1618481100000|2021-04-15 10:05:00|265.86|263.66|266.02|263.82|266.33|264.13|265.86|263.66|0
1618481400000|2021-04-15 10:10:00|266.17|263.97|266.64|264.44|266.8|264.6|266.17|263.97|0
1618481700000|2021-04-15 10:15:00|266.48|264.28|266.64|264.44|266.95|264.75|266.48|264.28|0
1618482000000|2021-04-15 10:20:00|266.48|264.28|267.11|264.91|267.11|264.91|266.48|264.28|0
1618482300000|2021-04-15 10:25:00|266.95|264.75|266.95|264.75|267.26|265.06|266.64|264.44|0
1618482600000|2021-04-15 10:30:00|266.79|264.59|266.63|264.43|266.95|264.75|266.63|264.43|0
1618482900000|2021-04-15 10:35:00|266.79|264.59|266.79|264.59|266.94|264.74|266.63|264.43|0
1618483200000|2021-04-15 10:40:00|266.63|264.43|266.78|264.58|266.86|264.66|266.32|264.12|0
1618483500000|2021-04-15 10:45:00|266.63|264.43|267.72|265.52|267.72|265.52|266.63|264.43|0
1618483800000|2021-04-15 10:50:00|267.8|265.6|267.72|265.52|267.88|265.68|267.56|265.36|0
1618484100000|2021-04-15 10:55:00|267.87|265.67|268.34|266.14|268.34|266.14|267.72|265.52|0
1618484400000|2021-04-15 11:00:00|268.19|265.99|267.56|265.36|268.34|266.14|267.56|265.36|0
1618484700000|2021-04-15 11:05:00|267.24|265.04|267.24|265.04|267.4|265.2|267.09|264.89|0
1618485000000|2021-04-15 11:10:00|267.16|264.96|266.62|264.42|267.24|265.04|266.62|264.42|0
1618485300000|2021-04-15 11:15:00|266.46|264.26|266.77|264.57|266.77|264.57|266.15|263.95|0
1618485600000|2021-04-15 11:20:00|266.61|264.41|266.45|264.25|266.92|264.72|266.45|264.25|0
1618485900000|2021-04-15 11:25:00|266.3|264.1|266.61|264.41|266.61|264.41|266.3|264.1|0
1618486200000|2021-04-15 11:30:00|266.45|264.25|266.14|263.94|266.61|264.41|266.14|263.94|0
1618486500000|2021-04-15 11:35:00|266.29|264.09|266.29|264.09|266.29|264.09|266.14|263.94|0
1618486800000|2021-04-15 11:40:00|266.45|264.25|267.7|265.5|267.7|265.5|266.29|264.09|0
1618487100000|2021-04-15 11:45:00|267.85|265.65|269.11|266.91|269.11|266.91|267.23|265.03|0
1618487400000|2021-04-15 11:50:00|269.26|267.06|269.1|266.9|269.42|267.22|268.63|266.43|0
1618487700000|2021-04-15 11:55:00|269.26|267.06|269.57|267.37|269.57|267.37|269.02|266.82|0
1618488000000|2021-04-15 12:00:00|269.73|267.53|269.26|267.06|269.89|267.69|269.26|267.06|0
1618488300000|2021-04-15 12:05:00|269.41|267.21|269.72|267.52|269.88|267.68|269.26|267.06|0
1618488600000|2021-04-15 12:10:00|269.88|267.68|270.35|268.15|270.35|268.15|269.57|267.37|0
1618488900000|2021-04-15 12:15:00|270.19|267.99|270.98|268.78|271.61|269.41|270.19|267.99|0
1618489200000|2021-04-15 12:20:00|270.82|268.62|270.5|268.3|271.14|268.94|270.19|267.99|0
1618489500000|2021-04-15 12:25:00|270.35|268.15|269.95|267.75|270.66|268.46|269.95|267.75|0
1618489800000|2021-04-15 12:30:00|270.11|267.91|271.76|269.56|272.39|270.19|270.11|267.91|0
1618490100000|2021-04-15 12:35:00|271.92|269.72|270.81|268.61|272.08|269.88|270.18|267.98|0
1618490400000|2021-04-15 12:40:00|270.66|268.46|270.65|268.45|270.97|268.77|270.03|267.83|0
1618490700000|2021-04-15 12:45:00|270.5|268.3|271.25|269.05|271.25|269.05|270.18|267.98|0
1618491000000|2021-04-15 12:50:00|271.09|268.89|270.77|268.57|271.09|268.89|270.62|268.42|0
1618491300000|2021-04-15 12:55:00|270.62|268.42|270.93|268.73|271.09|268.89|270.14|267.94|0
1618491600000|2021-04-15 13:00:00|271.09|268.89|270.61|268.41|271.4|269.2|270.46|268.26|0
1618491900000|2021-04-15 13:05:00|270.45|268.25|269.67|267.47|270.61|268.41|269.2|267|0
1618492200000|2021-04-15 13:10:00|269.51|267.31|270.76|268.56|270.77|268.57|269.51|267.31|0
1618492500000|2021-04-15 13:15:00|270.61|268.41|270.76|268.56|271.08|268.88|270.45|268.25|0
1618492800000|2021-04-15 13:20:00|270.92|268.72|269.66|267.46|271.08|268.88|269.51|267.31|0
1618493100000|2021-04-15 13:25:00|269.5|267.3|270.76|268.56|270.76|268.56|269.5|267.3|0
1618493400000|2021-04-15 13:30:00|270.92|268.72|272.01|269.81|274.54|272.34|270.76|268.56|0
1618493700000|2021-04-15 13:35:00|272.33|270.13|272.64|270.44|273.12|270.92|272.17|269.97|0
1618494000000|2021-04-15 13:40:00|272.96|270.76|271.38|269.18|273.91|271.71|271.22|269.02|0
1618494300000|2021-04-15 13:45:00|271.85|269.65|271.85|269.65|272.64|270.44|271.38|269.18|0
1618494600000|2021-04-15 13:50:00|272.32|270.12|272.01|269.81|272.95|270.75|271.38|269.18|0
1618494900000|2021-04-15 13:55:00|272.16|269.96|271.85|269.65|272.16|269.96|270.43|268.23|0
1618495200000|2021-04-15 14:00:00|272.16|269.96|272.32|270.12|272.48|270.28|271.37|269.17|0
1618495500000|2021-04-15 14:05:00|272.63|270.43|271.21|269.01|272.63|270.43|270.74|268.54|0
1618495800000|2021-04-15 14:10:00|271.37|269.17|273.26|271.06|273.42|271.22|271.06|268.86|0
1618496100000|2021-04-15 14:15:00|273.58|271.38|273.73|271.53|275.16|272.96|272.94|270.74|0
1618496400000|2021-04-15 14:20:00|274.21|272.01|274.52|272.32|275.31|273.11|274.05|271.85|0
1618496700000|2021-04-15 14:25:00|274.68|272.48|275.79|273.59|275.79|273.59|274.04|271.84|0
1618497000000|2021-04-15 14:30:00|276.1|273.9|278.81|276.61|279.6|277.4|276.1|273.9|0
1618497300000|2021-04-15 14:35:00|278.65|276.45|278.01|275.81|278.81|276.61|277.69|275.49|0
1618497600000|2021-04-15 14:40:00|277.85|275.65|279.28|277.08|279.44|277.24|277.85|275.65|0
1618497900000|2021-04-15 14:45:00|278.96|276.76|278|275.8|278.96|276.76|277.84|275.64|0
1618498200000|2021-04-15 14:50:00|278.16|275.96|277.84|275.64|278.32|276.12|277.05|274.85|0
1618498500000|2021-04-15 14:55:00|278|275.8|278.16|275.96|278.48|276.28|277.52|275.32|0
1618498800000|2021-04-15 15:00:00|278.64|276.44|281.03|278.83|281.67|279.47|278.32|276.12|0
1618499100000|2021-04-15 15:05:00|280.87|278.67|280.71|278.51|281.51|279.31|280.71|278.51|0
1618499400000|2021-04-15 15:10:00|280.55|278.35|279.11|276.91|280.87|278.67|279.11|276.91|0
1618499700000|2021-04-15 15:15:00|279.27|277.07|278.47|276.27|279.27|277.07|278.31|276.11|0
1618500000000|2021-04-15 15:20:00|278.31|276.11|277.83|275.63|278.79|276.59|277.83|275.63|0
1618500300000|2021-04-15 15:25:00|277.51|275.31|277.63|275.43|280.08|277.88|277.31|275.11|0
1618500600000|2021-04-15 15:30:00|277.79|275.59|277.95|275.75|278.43|276.23|277.47|275.27|0
1618500900000|2021-04-15 15:35:00|278.11|275.91|278.1|275.9|278.26|276.06|277.63|275.43|0
1618501200000|2021-04-15 15:40:00|277.95|275.75|277.94|275.74|278.1|275.9|276.99|274.79|0
1618501500000|2021-04-15 15:45:00|278.1|275.9|278.58|276.38|278.89|276.69|277.94|275.74|0
1618501800000|2021-04-15 15:50:00|278.74|276.54|278.89|276.69|278.89|276.69|278.42|276.22|0
1618502100000|2021-04-15 15:55:00|278.73|276.53|278.73|276.53|278.89|276.69|278.25|276.05|0
1618502400000|2021-04-15 16:00:00|278.89|276.69|278.09|275.89|279.05|276.85|278.09|275.89|0
1618502700000|2021-04-15 16:05:00|278.41|276.21|280.32|278.12|280.48|278.28|278.25|276.05|0
1618503000000|2021-04-15 16:10:00|280.48|278.28|280.48|278.28|280.64|278.44|279.84|277.64|0
1618503300000|2021-04-15 16:15:00|280.32|278.12|280.63|278.43|281.11|278.91|280.32|278.12|0
1618503600000|2021-04-15 16:20:00|280.79|278.59|281.27|279.07|281.43|279.23|280|277.8|0
1618503900000|2021-04-15 16:25:00|281.43|279.23|281.11|278.91|281.43|279.23|280.95|278.75|0
1618504200000|2021-04-15 16:30:00|281.27|279.07|281.75|279.55|282.07|279.87|281.11|278.91|0
1618504500000|2021-04-15 16:35:00|281.91|279.71|282.54|280.34|282.86|280.66|281.75|279.55|0
1618504800000|2021-04-15 16:40:00|282.7|280.5|283.02|280.82|283.34|281.14|282.38|280.18|0
1618505100000|2021-04-15 16:45:00|283.18|280.98|282.54|280.34|283.18|280.98|282.38|280.18|0
1618505400000|2021-04-15 16:50:00|282.7|280.5|283.66|281.46|283.82|281.62|282.7|280.5|0
1618505700000|2021-04-15 16:55:00|283.5|281.3|285.13|282.93|285.59|283.39|283.5|281.3|0
1618506000000|2021-04-15 17:00:00|285.29|283.09|284.49|282.29|285.61|283.41|283.69|281.49|0
1618506300000|2021-04-15 17:05:00|284.33|282.13|282.25|280.05|284.49|282.29|282.09|279.89|0
1618506600000|2021-04-15 17:10:00|282.4|280.2|282.08|279.88|282.72|280.52|281.92|279.72|0
1618506900000|2021-04-15 17:15:00|281.92|279.72|282.72|280.52|283.04|280.84|281.92|279.72|0
1618507200000|2021-04-15 17:20:00|282.56|280.36|283.36|281.16|283.52|281.32|282.08|279.88|0
1618507500000|2021-04-15 17:25:00|283.52|281.32|283.2|281|283.84|281.64|283.04|280.84|0
1618507800000|2021-04-15 17:30:00|283.19|280.99|283.67|281.47|284.15|281.95|283.04|280.84|0
1618508100000|2021-04-15 17:35:00|283.83|281.63|284.31|282.11|284.31|282.11|283.51|281.31|0
1618508400000|2021-04-15 17:40:00|284.47|282.27|285.11|282.91|285.11|282.91|284.15|281.95|0
1618508700000|2021-04-15 17:45:00|284.95|282.75|284.31|282.11|284.95|282.75|283.99|281.79|0
1618509000000|2021-04-15 17:50:00|284.15|281.95|283.66|281.46|284.15|281.95|283.03|280.83|0
1618509300000|2021-04-15 17:55:00|283.82|281.62|283.82|281.62|284.78|282.58|283.34|281.14|0
1618509600000|2021-04-15 18:00:00|283.98|281.78|284.94|282.74|284.94|282.74|283.34|281.14|0
1618509900000|2021-04-15 18:05:00|285.1|282.9|283.18|280.98|285.58|283.38|283.18|280.98|0
1618510200000|2021-04-15 18:10:00|283.34|281.14|282.86|280.66|283.82|281.62|282.86|280.66|0
1618510500000|2021-04-15 18:15:00|283.02|280.82|283.97|281.77|284.94|282.74|283.02|280.82|0
1618510800000|2021-04-15 18:20:00|284.13|281.93|284.29|282.09|284.61|282.41|283.81|281.61|0
1618511100000|2021-04-15 18:25:00|284.45|282.25|285.09|282.89|285.25|283.05|284.29|282.09|0
1618511400000|2021-04-15 18:30:00|285.41|283.21|285.41|283.21|286.05|283.85|284.13|281.93|0
1618511700000|2021-04-15 18:35:00|285.25|283.05|285.41|283.21|285.57|283.37|285.09|282.89|0
1618512000000|2021-04-15 18:40:00|285.25|283.05|284.44|282.24|285.25|283.05|284.44|282.24|0
1618512300000|2021-04-15 18:45:00|284.28|282.08|283.48|281.28|284.76|282.56|283.16|280.96|0
1618512600000|2021-04-15 18:50:00|283.64|281.44|283.32|281.12|284.28|282.08|283.32|281.12|0
1618512900000|2021-04-15 18:55:00|283.16|280.96|283.32|281.12|283.8|281.6|282.36|280.16|0
1618513200000|2021-04-15 19:00:00|283.16|280.96|284.27|282.07|284.27|282.07|283|280.8|0
1618513500000|2021-04-15 19:05:00|284.43|282.23|282.83|280.63|284.43|282.23|282.83|280.63|0
1618513800000|2021-04-15 19:10:00|282.67|280.47|281.87|279.67|282.83|280.63|280.6|278.4|0
1618514100000|2021-04-15 19:15:00|282.03|279.83|281.25|279.05|282.35|280.15|280.45|278.25|0
1618514400000|2021-04-15 19:20:00|281.41|279.21|279.49|277.29|281.57|279.37|279.33|277.13|0
1618514700000|2021-04-15 19:25:00|279.81|277.61|279.33|277.13|280.13|277.93|279.01|276.81|0
1618515000000|2021-04-15 19:30:00|279.49|277.29|280.76|278.56|281.08|278.88|279.33|277.13|0
1618515300000|2021-04-15 19:35:00|281.08|278.88|282.04|279.84|282.2|280|280.44|278.24|0
1618515600000|2021-04-15 19:40:00|282.12|279.92|284.13|281.93|284.13|281.93|281.24|279.04|0
1618515900000|2021-04-15 19:45:00|284.29|282.09|284.93|282.73|286.87|284.67|283.81|281.61|0
1618516200000|2021-04-15 19:50:00|284.77|282.57|283.8|281.6|286.22|284.02|283.48|281.28|0
1618516500000|2021-04-15 19:55:00|284.12|281.92|284.36|282.16|284.76|282.56|282.84|280.64|0
1618516800000|2021-04-15 20:00:00|285.09|282.89|285.08|282.88|285.25|283.05|284.44|282.24|0
1618517100000|2021-04-15 20:05:00|284.76|282.56|286.08|283.88|286.08|283.88|284.76|282.56|0
1618517400000|2021-04-15 20:10:00|285.92|283.72|284.78|282.58|286.08|283.88|284.47|282.27|0
1618517700000|2021-04-15 20:15:00|285.07|282.47|285.63|283.03|285.84|283.24|285.07|282.47|0
1618518000000|2021-04-15 20:20:00|285.58|282.98|285.37|282.77|285.7|283.1|285.3|282.7|0
1618518300000|2021-04-15 20:25:00|285.39|282.79|285.39|282.79|285.44|282.84|285.15|282.55|0
1618518600000|2021-04-15 20:30:00|285.23|282.63|285.38|282.78|285.55|282.95|284.9|282.3|0
1618518900000|2021-04-15 20:35:00|285.54|282.94|286.35|283.75|286.35|283.75|285.38|282.78|0
1618519200000|2021-04-15 20:40:00|286.51|283.91|285.22|282.62|286.67|284.07|285.22|282.62|0
1618519500000|2021-04-15 20:45:00|285.06|282.46|286.02|283.42|286.02|283.42|285.06|282.46|0
1618519800000|2021-04-15 20:50:00|285.86|283.26|285.21|282.61|285.86|283.26|284.57|281.97|0
1618520100000|2021-04-15 20:55:00|285.05|282.45|285.78|283.18|286.02|283.42|285.05|282.45|0
1618520400000|2021-04-15 21:00:00|285.68|283.08|285.92|283.32|286.11|283.51|285.68|283.08|0
1618520700000|2021-04-15 21:05:00|285.94|283.34|286.42|283.82|286.66|284.06|285.94|283.34|0
1618521000000|2021-04-15 21:10:00|286.52|283.92|286.52|283.92|286.57|283.97|286.36|283.76|0
1618521300000|2021-04-15 21:15:00|286.45|283.85|286.36|283.76|286.45|283.85|286.36|283.76|0
1618521600000|2021-04-15 21:20:00|286.33|283.73|286.28|283.68|286.46|283.86|286.26|283.66|0
1618521900000|2021-04-15 21:25:00|286.26|283.66|286.25|283.65|286.26|283.66|286.21|283.61|0
1618522200000|2021-04-15 21:30:00|286.18|283.58|286.21|283.61|286.23|283.63|286.14|283.54|0
1618522500000|2021-04-15 21:35:00|286.18|283.58|286.37|283.77|286.37|283.77|286.16|283.56|0
1618522800000|2021-04-15 21:40:00|286.35|283.75|286.27|283.67|286.35|283.75|286.27|283.67|0
1618523100000|2021-04-15 21:45:00|286.3|283.7|286.32|283.72|286.36|283.76|286.23|283.63|0
1618523400000|2021-04-15 21:50:00|286.3|283.7|286.34|283.74|286.34|283.74|286.3|283.7|0
1618523700000|2021-04-15 21:55:00|286.31|283.71|286.2|283.6|286.36|283.76|286.2|283.6|0
1618524000000|2021-04-15 22:00:00|285.51|282.91|285.11|282.51|285.51|282.91|284.63|282.03|0
1618524300000|2021-04-15 22:05:00|285.27|282.67|285.43|282.83|285.59|282.99|284.95|282.35|0
1618524600000|2021-04-15 22:10:00|285.27|282.67|286.07|283.47|286.39|283.79|285.27|282.67|0
1618524900000|2021-04-15 22:15:00|286.23|283.63|286.23|283.63|286.39|283.79|286.14|283.54|0
1618525200000|2021-04-15 22:20:00|286.3|283.7|285.9|283.3|286.39|283.79|285.74|283.14|0
1618525500000|2021-04-15 22:25:00|286.06|283.46|286.06|283.46|286.06|283.46|285.9|283.3|0
1618525800000|2021-04-15 22:30:00|285.9|283.3|285.65|283.05|286.06|283.46|285.65|283.05|0
1618526100000|2021-04-15 22:35:00|285.74|283.14|285.57|282.97|285.74|283.14|285.42|282.82|0
1618526400000|2021-04-15 22:40:00|285.74|283.14|285.57|282.97|285.74|283.14|285.57|282.97|0
1618526700000|2021-04-15 22:45:00|285.73|283.13|285.89|283.29|285.89|283.29|285.57|282.97|0
1618527000000|2021-04-15 22:50:00|286.05|283.45|286.05|283.45|286.05|283.45|285.89|283.29|0
1618527300000|2021-04-15 22:55:00|285.89|283.29|285.73|283.13|285.89|283.29|285.73|283.13|0
1618527600000|2021-04-15 23:00:00|285.89|283.29|285.89|283.29|286.05|283.45|285.89|283.29|0
1618527900000|2021-04-15 23:05:00|285.8|283.2|285.88|283.28|285.89|283.29|285.72|283.12|0
1618528200000|2021-04-15 23:10:00|286.04|283.44|285.88|283.28|286.04|283.44|285.88|283.28|0
1618528500000|2021-04-15 23:15:00|286.2|283.6|286.04|283.44|286.2|283.6|285.88|283.28|0
1618528800000|2021-04-15 23:20:00|286.2|283.6|286.2|283.6|286.36|283.76|286.12|283.52|0
1618529100000|2021-04-15 23:25:00|286.04|283.44|286.2|283.6|286.2|283.6|286.04|283.44|0
1618529400000|2021-04-15 23:30:00|286.04|283.44|286.36|283.76|286.36|283.76|286.04|283.44|0
1618529700000|2021-04-15 23:35:00|286.52|283.92|286.03|283.43|286.52|283.92|286.03|283.43|0
1618530000000|2021-04-15 23:40:00|286.19|283.59|286.03|283.43|286.19|283.59|285.95|283.35|0
1618530300000|2021-04-15 23:45:00|285.95|283.35|286.51|283.91|286.51|283.91|285.87|283.27|0
1618530600000|2021-04-15 23:50:00|286.35|283.75|286.03|283.43|286.67|284.07|286.03|283.43|0
1618530900000|2021-04-15 23:55:00|286.19|283.59|285.86|283.26|286.19|283.59|285.7|283.1|0
1618531200000|2021-04-16 00:00:00|285.7|283.1|285.22|282.62|285.86|283.26|284.49|281.89|0
1618531500000|2021-04-16 00:05:00|285.06|282.46|284.41|281.81|285.22|282.62|284.41|281.81|0
1618531800000|2021-04-16 00:10:00|284.57|281.97|283.61|281.01|284.57|281.97|283.61|281.01|0
1618532100000|2021-04-16 00:15:00|283.77|281.17|284.09|281.49|284.25|281.65|283.29|280.69|0
1618532400000|2021-04-16 00:20:00|284.25|281.65|283.28|280.68|284.25|281.65|283.12|280.52|0
1618532700000|2021-04-16 00:25:00|283.12|280.52|282.48|279.88|283.28|280.68|282|279.4|0
1618533000000|2021-04-16 00:30:00|282.64|280.04|283.12|280.52|283.6|281|282.48|279.88|0
1618533300000|2021-04-16 00:35:00|283.28|280.68|283.12|280.52|283.76|281.16|282.96|280.36|0
1618533600000|2021-04-16 00:40:00|283.28|280.68|283.28|280.68|283.44|280.84|282.64|280.04|0
1618533900000|2021-04-16 00:45:00|283.44|280.84|281.83|279.23|283.44|280.84|281.83|279.23|0
1618534200000|2021-04-16 00:50:00|281.99|279.39|282.15|279.55|282.31|279.71|281.67|279.07|0
1618534500000|2021-04-16 00:55:00|281.99|279.39|282.15|279.55|282.15|279.55|281.51|278.91|0
1618534800000|2021-04-16 01:00:00|281.99|279.39|282.15|279.55|282.15|279.55|281.83|279.23|0
1618535100000|2021-04-16 01:05:00|282.31|279.71|281.99|279.39|282.47|279.87|281.35|278.75|0
1618535400000|2021-04-16 01:10:00|282.14|279.54|281.98|279.38|282.46|279.86|281.98|279.38|0
1618535700000|2021-04-16 01:15:00|282.14|279.54|281.5|278.9|282.3|279.7|281.5|278.9|0
1618536000000|2021-04-16 01:20:00|281.66|279.06|281.5|278.9|281.98|279.38|281.5|278.9|0
1618536300000|2021-04-16 01:25:00|281.66|279.06|281.18|278.58|281.66|279.06|280.86|278.26|0
1618536600000|2021-04-16 01:30:00|281.34|278.74|281.65|279.05|281.81|279.21|281.18|278.58|0
1618536900000|2021-04-16 01:35:00|281.81|279.21|282.61|280.01|282.77|280.17|281.65|279.05|0
1618537200000|2021-04-16 01:40:00|282.45|279.85|281.33|278.73|282.61|280.01|281.33|278.73|0
1618537500000|2021-04-16 01:45:00|281.17|278.57|282.29|279.69|282.29|279.69|281.17|278.57|0
1618537800000|2021-04-16 01:50:00|282.45|279.85|281.97|279.37|282.61|280.01|281.65|279.05|0
1618538100000|2021-04-16 01:55:00|282.13|279.53|282.28|279.68|282.44|279.84|281.97|279.37|0
1618538400000|2021-04-16 02:00:00|282.44|279.84|281.8|279.2|282.44|279.84|281.32|278.72|0
1618538700000|2021-04-16 02:05:00|281.64|279.04|280.52|277.92|281.8|279.2|280.52|277.92|0
1618539000000|2021-04-16 02:10:00|280.68|278.08|281.32|278.72|281.32|278.72|280.36|277.76|0
1618539300000|2021-04-16 02:15:00|281.16|278.56|281.48|278.88|281.8|279.2|281|278.4|0
1618539600000|2021-04-16 02:20:00|281.32|278.72|281.63|279.03|281.79|279.19|281.32|278.72|0
1618539900000|2021-04-16 02:25:00|281.47|278.87|281.31|278.71|281.63|279.03|281.15|278.55|0
1618540200000|2021-04-16 02:30:00|281.47|278.87|281.31|278.71|281.47|278.87|280.99|278.39|0
1618540500000|2021-04-16 02:35:00|281.47|278.87|281.47|278.87|281.95|279.35|281.15|278.55|0
1618540800000|2021-04-16 02:40:00|281.63|279.03|280.99|278.39|281.63|279.03|280.83|278.23|0
1618541100000|2021-04-16 02:45:00|281.15|278.55|281.3|278.7|281.46|278.86|280.99|278.39|0
1618541400000|2021-04-16 02:50:00|280.98|278.38|280.98|278.38|281.3|278.7|280.67|278.07|0
1618541700000|2021-04-16 02:55:00|280.82|278.22|281.14|278.54|281.14|278.54|280.66|278.06|0
1618542000000|2021-04-16 03:00:00|281.3|278.7|281.62|279.02|281.62|279.02|281.3|278.7|0
1618542300000|2021-04-16 03:05:00|281.46|278.86|281.45|278.85|281.62|279.02|281.14|278.54|0
1618542600000|2021-04-16 03:10:00|281.3|278.7|281.13|278.53|281.3|278.7|280.81|278.21|0
1618542900000|2021-04-16 03:15:00|280.97|278.37|281.61|279.01|281.61|279.01|280.97|278.37|0
1618543200000|2021-04-16 03:20:00|281.77|279.17|282.09|279.49|282.09|279.49|281.61|279.01|0
1618543500000|2021-04-16 03:25:00|282.25|279.65|281.93|279.33|282.25|279.65|281.77|279.17|0
1618543800000|2021-04-16 03:30:00|282|279.4|281.92|279.32|282.24|279.64|281.92|279.32|0
1618544100000|2021-04-16 03:35:00|282.08|279.48|281.92|279.32|282.08|279.48|281.76|279.16|0
1618544400000|2021-04-16 03:40:00|282|279.4|281.76|279.16|282|279.4|281.44|278.84|0
1618544700000|2021-04-16 03:45:00|281.6|279|281.28|278.68|281.6|279|281.12|278.52|0
1618545000000|2021-04-16 03:50:00|281.35|278.75|281.28|278.68|281.44|278.84|281.12|278.52|0
1618545300000|2021-04-16 03:55:00|281.43|278.83|281.11|278.51|281.43|278.83|281.11|278.51|0
1618545600000|2021-04-16 04:00:00|281.27|278.67|281.43|278.83|281.43|278.83|280.95|278.35|0
1618545900000|2021-04-16 04:05:00|281.59|278.99|281.43|278.83|281.59|278.99|281.27|278.67|0
1618546200000|2021-04-16 04:10:00|281.35|278.75|281.43|278.83|281.43|278.83|281.11|278.51|0
1618546500000|2021-04-16 04:15:00|281.27|278.67|281.27|278.67|281.43|278.83|281.27|278.67|0
1618546800000|2021-04-16 04:20:00|281.42|278.82|281.42|278.82|281.58|278.98|281.42|278.82|0
1618547100000|2021-04-16 04:25:00|281.58|278.98|281.9|279.3|282.06|279.46|281.58|278.98|0
1618547400000|2021-04-16 04:30:00|282.06|279.46|282.38|279.78|282.38|279.78|282.06|279.46|0
1618547700000|2021-04-16 04:35:00|282.54|279.94|281.58|278.98|282.54|279.94|281.42|278.82|0
1618548000000|2021-04-16 04:40:00|281.74|279.14|281.73|279.13|281.74|279.14|281.57|278.97|0
1618548300000|2021-04-16 04:45:00|281.89|279.29|282.21|279.61|282.21|279.61|281.89|279.29|0
1618548600000|2021-04-16 04:50:00|282.05|279.45|282.69|280.09|282.69|280.09|282.05|279.45|0
1618548900000|2021-04-16 04:55:00|282.53|279.93|283.17|280.57|283.17|280.57|282.37|279.77|0
1618549200000|2021-04-16 05:00:00|283.01|280.41|283.32|280.72|283.49|280.89|282.85|280.25|0
1618549500000|2021-04-16 05:05:00|283.48|280.88|283|280.4|283.64|281.04|283|280.4|0
1618549800000|2021-04-16 05:10:00|282.84|280.24|282.52|279.92|282.84|280.24|282.36|279.76|0
1618550100000|2021-04-16 05:15:00|282.84|280.24|282.36|279.76|282.84|280.24|282.2|279.6|0
1618550400000|2021-04-16 05:20:00|282.43|279.83|282.52|279.92|282.68|280.08|282.36|279.76|0
1618550700000|2021-04-16 05:25:00|282.68|280.08|281.87|279.27|282.68|280.08|281.87|279.27|0
1618551000000|2021-04-16 05:30:00|282.03|279.43|282.03|279.43|282.19|279.59|281.71|279.11|0
1618551300000|2021-04-16 05:35:00|282.19|279.59|283.31|280.71|283.31|280.71|282.11|279.51|0
1618551600000|2021-04-16 05:40:00|283.47|280.87|283.47|280.87|283.47|280.87|282.99|280.39|0
1618551900000|2021-04-16 05:45:00|283.63|281.03|282.99|280.39|283.63|281.03|282.99|280.39|0
1618552200000|2021-04-16 05:50:00|282.98|280.38|283.46|280.86|283.62|281.02|282.66|280.06|0
1618552500000|2021-04-16 05:55:00|283.62|281.02|284.15|281.55|284.15|281.55|282.98|280.38|0
1618552800000|2021-04-16 06:00:00|283.99|281.39|283|280.4|283.99|281.39|282.68|280.08|0
1618553100000|2021-04-16 06:05:00|283.16|280.56|282.84|280.24|283.48|280.88|282.68|280.08|0
1618553400000|2021-04-16 06:10:00|282.68|280.08|282.84|280.24|283.16|280.56|282.36|279.76|0
1618553700000|2021-04-16 06:15:00|282.68|280.08|282.36|279.76|282.68|280.08|282.2|279.6|0
1618554000000|2021-04-16 06:20:00|282.52|279.92|281.88|279.28|282.52|279.92|281.72|279.12|0
1618554300000|2021-04-16 06:25:00|282.04|279.44|281.56|278.96|282.67|280.07|281.4|278.8|0
1618554600000|2021-04-16 06:30:00|281.4|278.8|281.47|278.87|281.55|278.95|281.08|278.48|0
1618554900000|2021-04-16 06:35:00|281.39|278.79|281.87|279.27|282.03|279.43|281.39|278.79|0
1618555200000|2021-04-16 06:40:00|281.71|279.11|281.87|279.27|282.03|279.43|281.55|278.95|0
1618555500000|2021-04-16 06:45:00|281.71|279.11|282.18|279.58|282.35|279.75|281.71|279.11|0
1618555800000|2021-04-16 06:50:00|282.1|279.5|282.02|279.42|282.26|279.66|281.7|279.1|0
1618556100000|2021-04-16 06:55:00|281.86|279.26|281.86|279.26|282.02|279.42|281.38|278.78|0
1618556400000|2021-04-16 07:00:00|281.7|279.1|280.94|278.34|282.18|279.58|280.11|277.51|0
1618556700000|2021-04-16 07:05:00|280.74|278.54|282.49|280.29|282.66|280.46|280.58|278.38|0
1618557000000|2021-04-16 07:10:00|282.65|280.45|282.97|280.77|283.3|281.1|282.65|280.45|0
1618557300000|2021-04-16 07:15:00|283.13|280.93|282.97|280.77|283.45|281.25|282.57|280.37|0
1618557600000|2021-04-16 07:20:00|282.89|280.69|284.25|282.05|284.25|282.05|282.81|280.61|0
1618557900000|2021-04-16 07:25:00|284.41|282.21|283.77|281.57|284.74|282.54|283.77|281.57|0
1618558200000|2021-04-16 07:30:00|283.93|281.73|283.45|281.25|283.93|281.73|283.13|280.93|0
1618558500000|2021-04-16 07:35:00|283.29|281.09|283.44|281.24|283.45|281.25|283.12|280.92|0
1618558800000|2021-04-16 07:40:00|283.28|281.08|282.16|279.96|283.77|281.57|282.16|279.96|0
1618559100000|2021-04-16 07:45:00|282.32|280.12|282.8|280.6|282.8|280.6|281.84|279.64|0
1618559400000|2021-04-16 07:50:00|282.64|280.44|282.96|280.76|282.96|280.76|282.64|280.44|0
1618559700000|2021-04-16 07:55:00|282.8|280.6|282.31|280.11|282.96|280.76|281.99|279.79|0
1618560000000|2021-04-16 08:00:00|282.47|280.27|282.15|279.95|282.47|280.27|281.19|278.99|0
1618560300000|2021-04-16 08:05:00|282.31|280.11|282.79|280.59|282.95|280.75|282.31|280.11|0
1618560600000|2021-04-16 08:10:00|282.95|280.75|282.79|280.59|283.11|280.91|282.63|280.43|0
1618560900000|2021-04-16 08:15:00|282.63|280.43|282.63|280.43|283.43|281.23|282.63|280.43|0
1618561200000|2021-04-16 08:20:00|282.62|280.42|282.46|280.26|282.94|280.74|281.98|279.78|0
1618561500000|2021-04-16 08:25:00|282.3|280.1|282.14|279.94|282.46|280.26|282.14|279.94|0
1618561800000|2021-04-16 08:30:00|281.98|279.78|281.5|279.3|282.14|279.94|281.5|279.3|0
1618562100000|2021-04-16 08:35:00|281.66|279.46|281.98|279.78|281.98|279.78|281.5|279.3|0
1618562400000|2021-04-16 08:40:00|281.82|279.62|282.13|279.93|282.29|280.09|281.66|279.46|0
1618562700000|2021-04-16 08:45:00|281.97|279.77|282.77|280.57|282.85|280.65|281.97|279.77|0
1618563000000|2021-04-16 08:50:00|282.93|280.73|282.93|280.73|282.93|280.73|282.77|280.57|0
1618563300000|2021-04-16 08:55:00|282.77|280.57|283.41|281.21|283.41|281.21|282.77|280.57|0
1618563600000|2021-04-16 09:00:00|283.25|281.05|283.09|280.89|283.41|281.21|282.77|280.57|0
1618563900000|2021-04-16 09:05:00|283.41|281.21|283.41|281.21|283.57|281.37|282.77|280.57|0
1618564200000|2021-04-16 09:10:00|283.57|281.37|283.89|281.69|284.05|281.85|283.08|280.88|0
1618564500000|2021-04-16 09:15:00|284.05|281.85|283.4|281.2|284.21|282.01|283.4|281.2|0
1618564800000|2021-04-16 09:20:00|283.24|281.04|283.88|281.68|283.88|281.68|282.76|280.56|0
1618565100000|2021-04-16 09:25:00|284.04|281.84|284.36|282.16|284.36|282.16|283.72|281.52|0
1618565400000|2021-04-16 09:30:00|284.2|282|284.68|282.48|285.24|283.04|284.2|282|0
1618565700000|2021-04-16 09:35:00|284.84|282.64|285.48|283.28|285.81|283.61|284.84|282.64|0
1618566000000|2021-04-16 09:40:00|285.32|283.12|286.13|283.93|286.45|284.25|285.08|282.88|0
1618566300000|2021-04-16 09:45:00|285.97|283.77|288.11|285.91|288.31|286.11|285.97|283.77|0
1618566600000|2021-04-16 09:50:00|288.27|286.07|288.11|285.91|288.92|286.72|287.78|285.58|0
1618566900000|2021-04-16 09:55:00|288.18|285.98|287.78|285.58|288.43|286.23|287.62|285.42|0
1618567200000|2021-04-16 10:00:00|287.62|285.42|287.3|285.1|287.94|285.74|287.14|284.94|0
1618567500000|2021-04-16 10:05:00|287.46|285.26|287.46|285.26|288.42|286.22|287.46|285.26|0
1618567800000|2021-04-16 10:10:00|287.13|284.93|287.29|285.09|287.45|285.25|286.97|284.77|0
1618568100000|2021-04-16 10:15:00|287.13|284.93|287.45|285.25|287.61|285.41|286.97|284.77|0
1618568400000|2021-04-16 10:20:00|287.29|285.09|287.13|284.93|287.77|285.57|287.13|284.93|0
1618568700000|2021-04-16 10:25:00|287.45|285.25|287.77|285.57|287.93|285.73|287.45|285.25|0
1618569000000|2021-04-16 10:30:00|287.45|285.25|287.61|285.41|287.93|285.73|287.44|285.24|0
1618569300000|2021-04-16 10:35:00|287.77|285.57|288.09|285.89|288.09|285.89|287.61|285.41|0
1618569600000|2021-04-16 10:40:00|287.93|285.73|287.6|285.4|288|285.8|287.44|285.24|0
1618569900000|2021-04-16 10:45:00|287.76|285.56|287.92|285.72|288.25|286.05|287.6|285.4|0
1618570200000|2021-04-16 10:50:00|288.08|285.88|287.92|285.72|288.24|286.04|287.76|285.56|0
1618570500000|2021-04-16 10:55:00|288.08|285.88|287.43|285.23|288.08|285.88|287.43|285.23|0
1618570800000|2021-04-16 11:00:00|287.27|285.07|287.59|285.39|287.59|285.39|287.11|284.91|0
1618571100000|2021-04-16 11:05:00|287.43|285.23|287.75|285.55|287.75|285.55|287.11|284.91|0
1618571400000|2021-04-16 11:10:00|287.59|285.39|288.72|286.52|288.72|286.52|287.59|285.39|0
1618571700000|2021-04-16 11:15:00|288.56|286.36|289.2|287|289.69|287.49|288.56|286.36|0
1618572000000|2021-04-16 11:20:00|289.28|287.08|288.88|286.68|289.36|287.16|288.88|286.68|0
1618572300000|2021-04-16 11:25:00|288.71|286.51|289.04|286.84|289.04|286.84|288.55|286.35|0
1618572600000|2021-04-16 11:30:00|289.2|287|289.03|286.83|289.2|287|288.55|286.35|0
1618572900000|2021-04-16 11:35:00|288.87|286.67|289.35|287.15|289.36|287.16|288.87|286.67|0
1618573200000|2021-04-16 11:40:00|289.19|286.99|289.19|286.99|289.35|287.15|288.87|286.67|0
1618573500000|2021-04-16 11:45:00|289.03|286.83|289.67|287.47|289.67|287.47|289.03|286.83|0
1618573800000|2021-04-16 11:50:00|289.84|287.64|290|287.8|290|287.8|289.67|287.47|0
1618574100000|2021-04-16 11:55:00|290.16|287.96|290.32|288.12|290.32|288.12|289.67|287.47|0
1618574400000|2021-04-16 12:00:00|289.83|287.63|290.96|288.76|291.61|289.41|289.83|287.63|0
1618574700000|2021-04-16 12:05:00|290.8|288.6|290.96|288.76|291.45|289.25|290.8|288.6|0
1618575000000|2021-04-16 12:10:00|291.12|288.92|292.26|290.06|292.26|290.06|290.96|288.76|0
1618575300000|2021-04-16 12:15:00|292.1|289.9|291.61|289.41|292.1|289.9|291.44|289.24|0
1618575600000|2021-04-16 12:20:00|291.44|289.24|291.6|289.4|291.77|289.57|290.79|288.59|0
1618575900000|2021-04-16 12:25:00|291.44|289.24|291.11|288.91|291.44|289.24|290.87|288.67|0
1618576200000|2021-04-16 12:30:00|291.28|289.08|291.44|289.24|291.76|289.56|290.95|288.75|0
1618576500000|2021-04-16 12:35:00|290.95|288.75|291.27|289.07|291.27|289.07|290.46|288.26|0
1618576800000|2021-04-16 12:40:00|291.43|289.23|290.62|288.42|291.43|289.23|290.46|288.26|0
1618577100000|2021-04-16 12:45:00|290.46|288.26|291.27|289.07|291.76|289.56|290.46|288.26|0
1618577400000|2021-04-16 12:50:00|291.11|288.91|291.75|289.55|291.75|289.55|290.94|288.74|0
1618577700000|2021-04-16 12:55:00|292.08|289.88|292.73|290.53|292.73|290.53|292.08|289.88|0
1618578000000|2021-04-16 13:00:00|292.4|290.2|292.4|290.2|292.64|290.44|292.08|289.88|0
1618578300000|2021-04-16 13:05:00|292.24|290.04|291.58|289.38|292.4|290.2|291.42|289.22|0
1618578600000|2021-04-16 13:10:00|291.1|288.9|290.45|288.25|291.26|289.06|290.29|288.09|0
1618578900000|2021-04-16 13:15:00|290.28|288.08|292.39|290.19|292.56|290.36|290.28|288.08|0
1618579200000|2021-04-16 13:20:00|292.23|290.03|292.88|290.68|292.88|290.68|291.58|289.38|0
1618579500000|2021-04-16 13:25:00|292.72|290.52|295.65|293.45|295.65|293.45|292.06|289.86|0
1618579800000|2021-04-16 13:30:00|295.16|292.96|293.25|291.05|295.81|293.61|291.74|289.54|0
1618580100000|2021-04-16 13:35:00|292.92|290.72|293.73|291.53|294.87|292.67|292.92|290.72|0
1618580400000|2021-04-16 13:40:00|293.57|291.37|292.92|290.72|293.73|291.53|292.43|290.23|0
1618580700000|2021-04-16 13:45:00|292.76|290.56|292.59|290.39|292.76|290.56|291.14|288.94|0
1618581000000|2021-04-16 13:50:00|292.75|290.55|288.55|286.35|292.75|290.55|288.55|286.35|0
1618581300000|2021-04-16 13:55:00|288.87|286.67|288.71|286.51|289.03|286.83|287.91|285.71|0
1618581600000|2021-04-16 14:00:00|288.55|286.35|290.32|288.12|290.32|288.12|286.62|284.42|0
1618581900000|2021-04-16 14:05:00|290.48|288.28|292.91|290.71|293.39|291.19|290|287.8|0
1618582200000|2021-04-16 14:10:00|293.07|290.87|292.26|290.06|293.07|290.87|291.77|289.57|0
1618582500000|2021-04-16 14:15:00|292.42|290.22|294.53|292.33|294.53|292.33|292.09|289.89|0
1618582800000|2021-04-16 14:20:00|294.69|292.49|292.9|290.7|294.69|292.49|292.74|290.54|0
1618583100000|2021-04-16 14:25:00|293.06|290.86|290.95|288.75|293.71|291.51|290.95|288.75|0
1618583400000|2021-04-16 14:30:00|291.6|289.4|290.79|288.59|292.74|290.54|290.15|287.95|0
1618583700000|2021-04-16 14:35:00|290.63|288.43|292.25|290.05|292.25|290.05|289.98|287.78|0
1618584000000|2021-04-16 14:40:00|292.73|290.53|292.89|290.69|293.38|291.18|291.92|289.72|0
1618584300000|2021-04-16 14:45:00|292.41|290.21|294.19|291.99|294.52|292.32|292.41|290.21|0
1618584600000|2021-04-16 14:50:00|294.03|291.83|293.54|291.34|294.03|291.83|292.73|290.53|0
1618584900000|2021-04-16 14:55:00|293.7|291.5|292.4|290.2|293.7|291.5|292.4|290.2|0
1618585200000|2021-04-16 15:00:00|292.89|290.69|292.4|290.2|293.37|291.17|291.26|289.06|0
1618585500000|2021-04-16 15:05:00|292.72|290.52|294.02|291.82|294.83|292.63|292.4|290.2|0
1618585800000|2021-04-16 15:10:00|293.69|291.49|292.07|289.87|294.18|291.98|292.07|289.87|0
1618586100000|2021-04-16 15:15:00|291.74|289.54|292.88|290.68|293.85|291.65|291.26|289.06|0
1618586400000|2021-04-16 15:20:00|292.72|290.52|292.55|290.35|293.53|291.33|292.23|290.03|0
1618586700000|2021-04-16 15:25:00|292.39|290.19|290.44|288.24|292.55|290.35|290.28|288.08|0
1618587000000|2021-04-16 15:30:00|290.77|288.57|291.09|288.89|291.58|289.38|290.44|288.24|0
1618587300000|2021-04-16 15:35:00|291.25|289.05|291.41|289.21|291.9|289.7|290.6|288.4|0
1618587600000|2021-04-16 15:40:00|291.25|289.05|290.44|288.24|291.41|289.21|289.63|287.43|0
1618587900000|2021-04-16 15:45:00|290.6|288.4|291.08|288.88|291.57|289.37|290.11|287.91|0
1618588200000|2021-04-16 15:50:00|290.92|288.72|289.56|287.36|291.24|289.04|288.91|286.71|0
1618588500000|2021-04-16 15:55:00|289.72|287.52|288.91|286.71|289.89|287.69|288.43|286.23|0
1618588800000|2021-04-16 16:00:00|289.07|286.87|289.88|287.68|290.37|288.17|289.07|286.87|0
1618589100000|2021-04-16 16:05:00|289.72|287.52|290.2|288|290.53|288.33|289.07|286.87|0
1618589400000|2021-04-16 16:10:00|290.37|288.17|290.69|288.49|290.69|288.49|289.72|287.52|0
1618589700000|2021-04-16 16:15:00|290.85|288.65|290.69|288.49|291.17|288.97|290.36|288.16|0
1618590000000|2021-04-16 16:20:00|290.52|288.32|291.5|289.3|291.66|289.46|290.36|288.16|0
1618590300000|2021-04-16 16:25:00|291.66|289.46|291.33|289.13|291.66|289.46|291.17|288.97|0
1618590600000|2021-04-16 16:30:00|291.17|288.97|291.33|289.13|291.66|289.46|290.52|288.32|0
1618590900000|2021-04-16 16:35:00|291.49|289.29|291.33|289.13|291.65|289.45|291|288.8|0
1618591200000|2021-04-16 16:40:00|291.17|288.97|291.65|289.45|291.65|289.45|291|288.8|0
1618591500000|2021-04-16 16:45:00|291.49|289.29|291.16|288.96|291.98|289.78|290.84|288.64|0
1618591800000|2021-04-16 16:50:00|291|288.8|289.86|287.66|291|288.8|289.05|286.85|0
1618592100000|2021-04-16 16:55:00|289.7|287.5|290.18|287.98|290.35|288.15|289.53|287.33|0
1618592400000|2021-04-16 17:00:00|290.02|287.82|289.37|287.17|290.18|287.98|289.37|287.17|0
1618592700000|2021-04-16 17:05:00|289.21|287.01|289.69|287.49|290.5|288.3|289.04|286.84|0
1618593000000|2021-04-16 17:10:00|289.85|287.65|289.2|287|289.85|287.65|289.2|287|0
1618593300000|2021-04-16 17:15:00|289.36|287.16|290.17|287.97|290.34|288.14|289.2|287|0
1618593600000|2021-04-16 17:20:00|290.34|288.14|289.52|287.32|290.34|288.14|289.52|287.32|0
1618593900000|2021-04-16 17:25:00|289.36|287.16|289.84|287.64|290.33|288.13|289.36|287.16|0
1618594200000|2021-04-16 17:30:00|290.01|287.81|289.84|287.64|290.17|287.97|289.52|287.32|0
1618594500000|2021-04-16 17:35:00|289.52|287.32|290.17|287.97|290.49|288.29|289.52|287.32|0
1618594800000|2021-04-16 17:40:00|290|287.8|290.65|288.45|290.65|288.45|289.68|287.48|0
1618595100000|2021-04-16 17:45:00|290.81|288.61|290.32|288.12|291.3|289.1|290|287.8|0
1618595400000|2021-04-16 17:50:00|290.16|287.96|289.83|287.63|290.49|288.29|289.67|287.47|0
1618595700000|2021-04-16 17:55:00|290|287.8|289.35|287.15|290|287.8|289.35|287.15|0
1618596000000|2021-04-16 18:00:00|289.18|286.98|291.78|289.58|291.78|289.58|288.86|286.66|0
1618596300000|2021-04-16 18:05:00|291.94|289.74|292.1|289.9|292.59|290.39|291.78|289.58|0
1618596600000|2021-04-16 18:10:00|292.27|290.07|292.75|290.55|293.57|291.37|292.1|289.9|0
1618596900000|2021-04-16 18:15:00|292.92|290.72|292.43|290.23|293.41|291.21|292.43|290.23|0
1618597200000|2021-04-16 18:20:00|292.34|290.14|293.08|290.88|293.4|291.2|291.94|289.74|0
1618597500000|2021-04-16 18:25:00|292.91|290.71|293.07|290.87|293.56|291.36|292.75|290.55|0
1618597800000|2021-04-16 18:30:00|293.24|291.04|294.05|291.85|294.05|291.85|293.07|290.87|0
1618598100000|2021-04-16 18:35:00|294.21|292.01|293.56|291.36|294.21|292.01|293.23|291.03|0
1618598400000|2021-04-16 18:40:00|293.72|291.52|294.37|292.17|294.7|292.5|293.4|291.2|0
1618598700000|2021-04-16 18:45:00|294.21|292.01|295.03|292.83|295.03|292.83|293.88|291.68|0
1618599000000|2021-04-16 18:50:00|294.86|292.66|295.52|293.32|295.84|293.64|294.86|292.66|0
1618599300000|2021-04-16 18:55:00|295.35|293.15|295.51|293.31|295.52|293.32|295.02|292.82|0
1618599600000|2021-04-16 19:00:00|295.68|293.48|294.53|292.33|296.33|294.13|294.53|292.33|0
1618599900000|2021-04-16 19:05:00|294.69|292.49|294.53|292.33|295.02|292.82|294.36|292.16|0
1618600200000|2021-04-16 19:10:00|294.36|292.16|295.18|292.98|295.34|293.14|293.87|291.67|0
1618600500000|2021-04-16 19:15:00|294.85|292.65|294.85|292.65|295.34|293.14|294.52|292.32|0
1618600800000|2021-04-16 19:20:00|295.01|292.81|296.83|294.63|296.83|294.63|294.36|292.16|0
1618601100000|2021-04-16 19:25:00|296.99|294.79|296.99|294.79|297.15|294.95|295.84|293.64|0
1618601400000|2021-04-16 19:30:00|296.83|294.63|296.66|294.46|296.99|294.79|296.01|293.81|0
1618601700000|2021-04-16 19:35:00|296.5|294.3|298.46|296.26|298.63|296.43|296.5|294.3|0
1618602000000|2021-04-16 19:40:00|298.63|296.43|297.64|295.44|298.95|296.75|296.82|294.62|0
1618602300000|2021-04-16 19:45:00|297.47|295.27|296.98|294.78|297.64|295.44|295.67|293.47|0
1618602600000|2021-04-16 19:50:00|296.82|294.62|295.51|293.31|299.28|297.08|295.02|292.82|0
1618602900000|2021-04-16 19:55:00|295.83|293.63|293.69|291.49|295.83|293.63|292.69|290.49|0
1618603200000|2021-04-16 20:00:00|294.02|291.82|293.03|290.83|294.02|291.82|292.55|290.35|0
1618603500000|2021-04-16 20:05:00|292.38|290.18|292.05|289.85|292.71|290.51|291.89|289.69|0
1618603800000|2021-04-16 20:10:00|292.22|290.02|291.32|289.12|292.7|290.5|291.07|288.87|0
1618815900000|2021-04-19 07:05:00|289.5|287.3|289.34|287.14|290.31|288.11|289.02|286.82|0
1618816200000|2021-04-19 07:10:00|289.5|287.3|290.64|288.44|290.8|288.6|289.5|287.3|0
1618816500000|2021-04-19 07:15:00|290.8|288.6|290.47|288.27|290.96|288.76|290.15|287.95|0
1618816800000|2021-04-19 07:20:00|290.31|288.11|289.98|287.78|290.31|288.11|289.17|286.97|0
1618817100000|2021-04-19 07:25:00|289.82|287.62|289.82|287.62|290.31|288.11|289.82|287.62|0
1618817400000|2021-04-19 07:30:00|289.98|287.78|290.54|288.34|290.63|288.43|289.82|287.62|0
1618817700000|2021-04-19 07:35:00|290.63|288.43|289.98|287.78|290.79|288.59|289.81|287.61|0
1618818000000|2021-04-19 07:40:00|289.81|287.61|289.97|287.77|290.14|287.94|289.81|287.61|0
1618818300000|2021-04-19 07:45:00|289.89|287.69|290.46|288.26|290.62|288.42|289.65|287.45|0
1618818600000|2021-04-19 07:50:00|290.62|288.42|290.78|288.58|291.27|289.07|290.62|288.42|0
1618818900000|2021-04-19 07:55:00|290.94|288.74|290.29|288.09|290.94|288.74|290.29|288.09|0
1618819200000|2021-04-19 08:00:00|290.45|288.25|291.27|289.07|291.75|289.55|290.45|288.25|0
1618819500000|2021-04-19 08:05:00|291.43|289.23|292.08|289.88|292.57|290.37|291.43|289.23|0
1618819800000|2021-04-19 08:10:00|292.24|290.04|292.56|290.36|292.57|290.37|292.08|289.88|0
1618820100000|2021-04-19 08:15:00|292.4|290.2|290.93|288.73|292.4|290.2|290.93|288.73|0
1618820400000|2021-04-19 08:20:00|290.77|288.57|291.09|288.89|291.09|288.89|290.45|288.25|0
1618820700000|2021-04-19 08:25:00|290.93|288.73|291.09|288.89|291.58|289.38|290.93|288.73|0
1618821000000|2021-04-19 08:30:00|290.93|288.73|290.76|288.56|291.09|288.89|290.6|288.4|0
1618821300000|2021-04-19 08:35:00|290.93|288.73|290.76|288.56|290.93|288.73|290.76|288.56|0
1618821600000|2021-04-19 08:40:00|290.93|288.73|290.92|288.72|291.25|289.05|290.76|288.56|0
1618821900000|2021-04-19 08:45:00|291.09|288.89|291.41|289.21|291.57|289.37|290.92|288.72|0
1618822200000|2021-04-19 08:50:00|291.57|289.37|291.41|289.21|291.57|289.37|291.25|289.05|0
1618822500000|2021-04-19 08:55:00|291.57|289.37|290.92|288.72|291.57|289.37|290.75|288.55|0
1618822800000|2021-04-19 09:00:00|290.75|288.55|290.26|288.06|291.08|288.88|290.26|288.06|0
1618823100000|2021-04-19 09:05:00|290.18|287.98|289.77|287.57|290.26|288.06|289.61|287.41|0
1618823400000|2021-04-19 09:10:00|289.61|287.41|290.1|287.9|290.42|288.22|289.61|287.41|0
1618823700000|2021-04-19 09:15:00|289.94|287.74|290.26|288.06|290.42|288.22|289.77|287.57|0
1618824000000|2021-04-19 09:20:00|290.1|287.9|289.93|287.73|290.1|287.9|289.61|287.41|0
1618824300000|2021-04-19 09:25:00|290.09|287.89|289.44|287.24|290.09|287.89|289.12|286.92|0
1618824600000|2021-04-19 09:30:00|289.6|287.4|289.6|287.4|289.77|287.57|289.44|287.24|0
1618824900000|2021-04-19 09:35:00|289.52|287.32|288.14|285.94|289.52|287.32|288.14|285.94|0
1618825200000|2021-04-19 09:40:00|287.98|285.78|288.46|286.26|288.46|286.26|287.82|285.62|0
1618825500000|2021-04-19 09:45:00|288.62|286.42|288.78|286.58|288.95|286.75|288.14|285.94|0
1618825800000|2021-04-19 09:50:00|288.95|286.75|289.11|286.91|289.11|286.91|288.62|286.42|0
1618826100000|2021-04-19 09:55:00|288.94|286.74|289.1|286.9|289.18|286.98|288.62|286.42|0
1618826400000|2021-04-19 10:00:00|288.94|286.74|288.62|286.42|289.1|286.9|288.62|286.42|0
1618826700000|2021-04-19 10:05:00|288.78|286.58|289.26|287.06|289.26|287.06|288.78|286.58|0
1618827000000|2021-04-19 10:10:00|289.42|287.22|289.58|287.38|289.91|287.71|289.42|287.22|0
1618827300000|2021-04-19 10:15:00|289.5|287.3|289.91|287.71|290.07|287.87|289.5|287.3|0
1618827600000|2021-04-19 10:20:00|290.07|287.87|289.26|287.06|290.07|287.87|289.09|286.89|0
1618827900000|2021-04-19 10:25:00|289.09|286.89|289.74|287.54|289.74|287.54|288.93|286.73|0
1618828200000|2021-04-19 10:30:00|289.58|287.38|289.58|287.38|289.74|287.54|289.25|287.05|0
1618828500000|2021-04-19 10:35:00|289.41|287.21|288.68|286.48|289.57|287.37|288.44|286.24|0
1618828800000|2021-04-19 10:40:00|288.76|286.56|286.01|283.81|288.76|286.56|286.01|283.81|0
1618829100000|2021-04-19 10:45:00|285.85|283.65|286.01|283.81|286.17|283.97|285.21|283.01|0
1618829400000|2021-04-19 10:50:00|286.17|283.97|286.81|284.61|286.82|284.62|286.17|283.97|0
1618829700000|2021-04-19 10:55:00|286.98|284.78|287.3|285.1|287.3|285.1|286.33|284.13|0
1618830000000|2021-04-19 11:00:00|287.46|285.26|287.3|285.1|287.62|285.42|286.65|284.45|0
1618830300000|2021-04-19 11:05:00|287.13|284.93|287.45|285.25|287.62|285.42|287.13|284.93|0
1618830600000|2021-04-19 11:10:00|287.29|285.09|288.42|286.22|288.42|286.22|287.29|285.09|0
1618830900000|2021-04-19 11:15:00|288.59|286.39|287.77|285.57|288.75|286.55|287.61|285.41|0
1618831200000|2021-04-19 11:20:00|287.94|285.74|286.48|284.28|288.26|286.06|286.48|284.28|0
1618831500000|2021-04-19 11:25:00|286.32|284.12|286.64|284.44|287.29|285.09|286.16|283.96|0
1618831800000|2021-04-19 11:30:00|286.32|284.12|286.64|284.44|286.8|284.6|286.31|284.11|0
1618832100000|2021-04-19 11:35:00|286.8|284.6|287.12|284.92|287.44|285.24|286.8|284.6|0
1618832400000|2021-04-19 11:40:00|287.2|285|286.79|284.59|287.28|285.08|286.47|284.27|0
1618832700000|2021-04-19 11:45:00|286.63|284.43|286.95|284.75|287.28|285.08|286.31|284.11|0
1618833000000|2021-04-19 11:50:00|286.79|284.59|286.3|284.1|287.11|284.91|286.14|283.94|0
1618833300000|2021-04-19 11:55:00|286.22|284.02|286.63|284.43|286.95|284.75|286.22|284.02|0
1618833600000|2021-04-19 12:00:00|286.46|284.26|286.3|284.1|286.79|284.59|285.82|283.62|0
1618833900000|2021-04-19 12:05:00|286.46|284.26|286.46|284.26|286.78|284.58|286.3|284.1|0
1618834200000|2021-04-19 12:10:00|286.62|284.42|286.46|284.26|286.62|284.42|286.3|284.1|0
1618834500000|2021-04-19 12:15:00|286.3|284.1|287.42|285.22|287.42|285.22|285.81|283.61|0
1618834800000|2021-04-19 12:20:00|287.26|285.06|286.78|284.58|287.26|285.06|286.29|284.09|0
1618835100000|2021-04-19 12:25:00|286.94|284.74|286.94|284.74|287.1|284.9|286.61|284.41|0
1618835400000|2021-04-19 12:30:00|286.77|284.57|286.77|284.57|286.93|284.73|286.29|284.09|0
1618835700000|2021-04-19 12:35:00|286.93|284.73|286.77|284.57|287.42|285.22|286.29|284.09|0
1618836000000|2021-04-19 12:40:00|287.09|284.89|287.25|285.05|287.42|285.22|286.61|284.41|0
1618836300000|2021-04-19 12:45:00|287.09|284.89|287.9|285.7|288.06|285.86|286.93|284.73|0
1618836600000|2021-04-19 12:50:00|288.06|285.86|288.22|286.02|288.71|286.51|288.06|285.86|0
1618836900000|2021-04-19 12:55:00|288.06|285.86|288.22|286.02|288.54|286.34|288.06|285.86|0
1618837200000|2021-04-19 13:00:00|288.38|286.18|288.21|286.01|289.03|286.83|287.89|285.69|0
1618837500000|2021-04-19 13:05:00|288.05|285.85|287.56|285.36|288.54|286.34|287.24|285.04|0
1618837800000|2021-04-19 13:10:00|287.4|285.2|286.11|283.91|287.56|285.36|285.95|283.75|0
1618838100000|2021-04-19 13:15:00|285.95|283.75|286.59|284.39|286.59|284.39|285.46|283.26|0
1618838400000|2021-04-19 13:20:00|286.43|284.23|286.91|284.71|287.07|284.87|285.78|283.58|0
1618838700000|2021-04-19 13:25:00|287.07|284.87|287.23|285.03|287.72|285.52|286.91|284.71|0
1618839000000|2021-04-19 13:30:00|287.72|285.52|289.01|286.81|290.15|287.95|287.07|284.87|0
1618839300000|2021-04-19 13:35:00|288.85|286.65|288.69|286.49|289.5|287.3|288.52|286.32|0
1618839600000|2021-04-19 13:40:00|288.36|286.16|289.17|286.97|289.5|287.3|288.04|285.84|0
1618839900000|2021-04-19 13:45:00|289.49|287.29|289.82|287.62|290.3|288.1|289.01|286.81|0
1618840200000|2021-04-19 13:50:00|289.98|287.78|289.65|287.45|290.14|287.94|289|286.8|0
1618840500000|2021-04-19 13:55:00|289.81|287.61|289.49|287.29|290.3|288.1|289.33|287.13|0
1618840800000|2021-04-19 14:00:00|289.65|287.45|284.15|281.95|289.81|287.61|283.83|281.63|0
1618841100000|2021-04-19 14:05:00|283.99|281.79|280.12|277.92|284.64|282.44|279.64|277.44|0
1618841400000|2021-04-19 14:10:00|279.8|277.6|282.2|280|282.2|280|278.84|276.64|0
1618841700000|2021-04-19 14:15:00|281.88|279.68|283.48|281.28|283.96|281.76|280.44|278.24|0
1618842000000|2021-04-19 14:20:00|283.64|281.44|285.57|283.37|285.73|283.53|283.64|281.44|0
1618842300000|2021-04-19 14:25:00|285.73|283.53|284.76|282.56|285.89|283.69|284.6|282.4|0
1618842600000|2021-04-19 14:30:00|284.6|282.4|285.4|283.2|286.05|283.85|284.6|282.4|0
1618842900000|2021-04-19 14:35:00|285.56|283.36|284.57|282.37|285.73|283.53|284.08|281.88|0
1618843200000|2021-04-19 14:40:00|284.41|282.21|280.55|278.35|284.57|282.37|280.07|277.87|0
1618843500000|2021-04-19 14:45:00|280.39|278.19|276.41|274.21|280.39|278.19|274.66|272.46|0
1618843800000|2021-04-19 14:50:00|276.56|274.36|280.55|278.35|281.03|278.83|275.93|273.73|0
1618844100000|2021-04-19 14:55:00|280.23|278.03|280.7|278.5|281.51|279.31|279.75|277.55|0
1618844400000|2021-04-19 15:00:00|280.94|278.74|279.26|277.06|281.5|279.3|279.26|277.06|0
1618844700000|2021-04-19 15:05:00|278.95|276.75|280.86|278.66|281.98|279.78|277.83|275.63|0
1618845000000|2021-04-19 15:10:00|281.02|278.82|281.5|279.3|281.5|279.3|279.1|276.9|0
1618845300000|2021-04-19 15:15:00|281.66|279.46|282.46|280.26|282.94|280.74|280.06|277.86|0
1618845600000|2021-04-19 15:20:00|282.3|280.1|280.21|278.01|282.78|280.58|279.89|277.69|0
1618845900000|2021-04-19 15:25:00|280.05|277.85|282.78|280.58|283.1|280.9|279.41|277.21|0
1618846200000|2021-04-19 15:30:00|282.94|280.74|281.37|279.17|283.11|280.91|279.91|277.71|0
1618846500000|2021-04-19 15:35:00|281.21|279.01|280.09|277.89|281.53|279.33|279.93|277.73|0
1618846800000|2021-04-19 15:40:00|280.25|278.05|276.43|274.23|281.68|279.48|276.43|274.23|0
1618847100000|2021-04-19 15:45:00|276.27|274.07|278.49|276.29|279.45|277.25|274.69|272.49|0
1618847400000|2021-04-19 15:50:00|278.65|276.45|281.36|279.16|281.84|279.64|278.65|276.45|0
1618847700000|2021-04-19 15:55:00|281.04|278.84|278.65|276.45|281.2|279|278.01|275.81|0
1618848000000|2021-04-19 16:00:00|278.01|275.81|275.95|273.75|279.6|277.4|275.63|273.43|0
1618848300000|2021-04-19 16:05:00|276.11|273.91|279.44|277.24|279.76|277.56|275.16|272.96|0
1618848600000|2021-04-19 16:10:00|279.6|277.4|278|275.8|280.55|278.35|277.69|275.49|0
1618848900000|2021-04-19 16:15:00|278.48|276.28|280.23|278.03|280.55|278.35|278.48|276.28|0
1618849200000|2021-04-19 16:20:00|280.07|277.87|279.27|277.07|281.03|278.83|278.95|276.75|0
1618849500000|2021-04-19 16:25:00|278.79|276.59|276.73|274.53|279.11|276.91|274.83|272.63|0
1618849800000|2021-04-19 16:30:00|276.57|274.37|275.14|272.94|277.2|275|274.2|272|0
1618850100000|2021-04-19 16:35:00|274.99|272.79|277.19|274.99|277.97|275.77|273.3|271.1|0
1618850400000|2021-04-19 16:40:00|277.03|274.83|276.71|274.51|277.03|274.83|274.99|272.79|0
1618850700000|2021-04-19 16:45:00|276.24|274.04|277.65|275.45|278.28|276.08|274.98|272.78|0
1618851000000|2021-04-19 16:50:00|277.34|275.14|277.65|275.45|278.91|276.71|276.86|274.66|0
1618851300000|2021-04-19 16:55:00|277.34|275.14|277.65|275.45|277.97|275.77|276.39|274.19|0
1618851600000|2021-04-19 17:00:00|277.49|275.29|279.86|277.66|280.02|277.82|276.55|274.35|0
1618851900000|2021-04-19 17:05:00|279.7|277.5|278.59|276.39|280.65|278.45|278.43|276.23|0
1618852200000|2021-04-19 17:10:00|278.43|276.23|280.96|278.76|281.12|278.92|278.43|276.23|0
1618852500000|2021-04-19 17:15:00|281.12|278.92|281.43|279.23|282.07|279.87|280.96|278.76|0
1618852800000|2021-04-19 17:20:00|281.59|279.39|279.96|277.76|282.07|279.87|279.32|277.12|0
1618853100000|2021-04-19 17:25:00|279.8|277.6|279.32|277.12|280.59|278.39|278.69|276.49|0
1618853400000|2021-04-19 17:30:00|279.16|276.96|279.95|277.75|280.43|278.23|277.89|275.69|0
1618853700000|2021-04-19 17:35:00|279.79|277.59|281.54|279.34|282.02|279.82|279.79|277.59|0
1618854000000|2021-04-19 17:40:00|281.7|279.5|280.26|278.06|281.7|279.5|279.95|277.75|0
1618854300000|2021-04-19 17:45:00|280.11|277.91|280.26|278.06|280.74|278.54|279.31|277.11|0
1618854600000|2021-04-19 17:50:00|280.1|277.9|279.15|276.95|280.74|278.54|278.52|276.32|0
1618854900000|2021-04-19 17:55:00|279.31|277.11|279.62|277.42|280.74|278.54|278.83|276.63|0
1618855200000|2021-04-19 18:00:00|279.46|277.26|279.15|276.95|280.1|277.9|278.36|276.16|0
1618855500000|2021-04-19 18:05:00|279.3|277.1|278.04|275.84|280.73|278.53|277.72|275.52|0
1618855800000|2021-04-19 18:10:00|278.19|275.99|279.62|277.42|279.93|277.73|278.04|275.84|0
1618856100000|2021-04-19 18:15:00|279.77|277.57|280.57|278.37|280.89|278.69|279.61|277.41|0
1618856400000|2021-04-19 18:20:00|280.41|278.21|281.84|279.64|282|279.8|279.61|277.41|0
1618856700000|2021-04-19 18:25:00|281.68|279.48|281.67|279.47|281.99|279.79|281.36|279.16|0
1618857000000|2021-04-19 18:30:00|281.52|279.32|280.72|278.52|281.83|279.63|280.24|278.04|0
1618857300000|2021-04-19 18:35:00|280.56|278.36|278.18|275.98|280.56|278.36|277.55|275.35|0
1618857600000|2021-04-19 18:40:00|278.34|276.14|279.76|277.56|280.71|278.51|277.71|275.51|0
1618857900000|2021-04-19 18:45:00|279.92|277.72|281.51|279.31|281.98|279.78|278.97|276.77|0
1618858200000|2021-04-19 18:50:00|281.35|279.15|281.66|279.46|281.82|279.62|280.71|278.51|0
1618858500000|2021-04-19 18:55:00|281.82|279.62|281.98|279.78|281.98|279.78|281.5|279.3|0
1618858800000|2021-04-19 19:00:00|281.82|279.62|281.5|279.3|281.98|279.78|280.55|278.35|0
1618859100000|2021-04-19 19:05:00|281.66|279.46|281.02|278.82|282.61|280.41|281.02|278.82|0
1618859400000|2021-04-19 19:10:00|280.94|278.74|278.96|276.76|281.82|279.62|278.32|276.12|0
1618859700000|2021-04-19 19:15:00|279.11|276.91|277.85|275.65|279.75|277.55|277.53|275.33|0
1618860000000|2021-04-19 19:20:00|278|275.8|277.69|275.49|278.79|276.59|276.74|274.54|0
1618860300000|2021-04-19 19:25:00|277.37|275.17|277.37|275.17|278.16|275.96|276.74|274.54|0
1618860600000|2021-04-19 19:30:00|276.89|274.69|277.68|275.48|278.16|275.96|276.1|273.9|0
1618860900000|2021-04-19 19:35:00|277.52|275.32|278.94|276.74|278.94|276.74|277.05|274.85|0
1618861200000|2021-04-19 19:40:00|278.79|276.59|280.53|278.33|281.16|278.96|278.47|276.27|0
1618861500000|2021-04-19 19:45:00|280.69|278.49|278.15|275.95|281.01|278.81|277.52|275.32|0
1618861800000|2021-04-19 19:50:00|277.83|275.63|278.94|276.74|279.57|277.37|277.36|275.16|0
1618862100000|2021-04-19 19:55:00|278.78|276.58|282.19|279.99|282.19|279.99|278.46|276.26|0
1618862400000|2021-04-19 20:00:00|283.47|281.27|282.51|280.31|283.47|281.27|282.19|279.99|0
1618862700000|2021-04-19 20:05:00|282.67|280.47|283.14|280.94|283.46|281.26|282.35|280.15|0
1618863000000|2021-04-19 20:10:00|283.3|281.1|283.7|281.5|283.86|281.66|283.14|280.94|0
1618863300000|2021-04-19 20:15:00|283.8|281.2|284.07|281.47|284.13|281.53|283.68|281.08|0
1618863600000|2021-04-19 20:20:00|283.96|281.36|283.47|280.87|284.07|281.47|283.47|280.87|0
1618863900000|2021-04-19 20:25:00|283.52|280.92|283.46|280.86|283.63|281.03|283.46|280.86|0
1618864200000|2021-04-19 20:30:00|283.25|280.65|282.77|280.17|283.25|280.65|282.45|279.85|0
1618864500000|2021-04-19 20:35:00|282.61|280.01|283.73|281.13|283.73|281.13|282.61|280.01|0
1618864800000|2021-04-19 20:40:00|283.89|281.29|283.56|280.96|284.05|281.45|283.56|280.96|0
1618865100000|2021-04-19 20:45:00|283.41|280.81|283.4|280.8|283.56|280.96|283.09|280.49|0
1618865400000|2021-04-19 20:50:00|283.24|280.64|283.24|280.64|283.4|280.8|282.92|280.32|0
1618865700000|2021-04-19 20:55:00|283.08|280.48|282.76|280.16|283.08|280.48|282.28|279.68|0
1618866000000|2021-04-19 21:00:00|283.07|280.47|283.08|280.48|283.44|280.84|283.07|280.47|0
1618866300000|2021-04-19 21:05:00|283.18|280.58|283.15|280.55|283.18|280.58|283.06|280.46|0
1618866600000|2021-04-19 21:10:00|283.18|280.58|283.1|280.5|283.18|280.58|283.1|280.5|0
1618866900000|2021-04-19 21:15:00|283.06|280.46|283.01|280.41|283.08|280.48|282.83|280.23|0
1618867200000|2021-04-19 21:20:00|282.96|280.36|283.07|280.47|283.13|280.53|282.89|280.29|0
1618867500000|2021-04-19 21:25:00|283.1|280.5|282.96|280.36|283.13|280.53|282.89|280.29|0
1618867800000|2021-04-19 21:30:00|282.98|280.38|282.91|280.31|283.07|280.47|282.91|280.31|0
1618868100000|2021-04-19 21:35:00|282.88|280.28|282.86|280.26|282.88|280.28|282.86|280.26|0
1618868400000|2021-04-19 21:40:00|282.88|280.28|282.88|280.28|282.88|280.28|282.88|280.28|0
1618868700000|2021-04-19 21:45:00|282.86|280.26|282.95|280.35|282.95|280.35|282.86|280.26|0
1618869000000|2021-04-19 21:50:00|282.92|280.32|282.88|280.28|282.95|280.35|282.88|280.28|0
1618869300000|2021-04-19 21:55:00|282.9|280.3|282.77|280.17|283.11|280.51|282.77|280.17|0
1618869600000|2021-04-19 22:00:00|283.37|280.77|283.13|280.53|283.61|281.01|282.89|280.29|0
1618869900000|2021-04-19 22:05:00|282.97|280.37|282.65|280.05|282.97|280.37|282.49|279.89|0
1618870200000|2021-04-19 22:10:00|282.81|280.21|283.13|280.53|283.29|280.69|282.81|280.21|0
1618870500000|2021-04-19 22:15:00|283.29|280.69|283.45|280.85|283.61|281.01|283.29|280.69|0
1618870800000|2021-04-19 22:20:00|283.61|281.01|283.76|281.16|283.76|281.16|283.45|280.85|0
1618871100000|2021-04-19 22:25:00|283.92|281.32|284.08|281.48|284.08|281.48|283.84|281.24|0
1618871400000|2021-04-19 22:30:00|284.24|281.64|284.88|282.28|284.88|282.28|284.24|281.64|0
1618871700000|2021-04-19 22:35:00|284.72|282.12|284.4|281.8|284.72|282.12|284.4|281.8|0
1618872000000|2021-04-19 22:40:00|284.56|281.96|284.87|282.27|284.88|282.28|284.56|281.96|0
1618872300000|2021-04-19 22:45:00|285.03|282.43|284.87|282.27|285.03|282.43|284.71|282.11|0
1618872600000|2021-04-19 22:50:00|284.71|282.11|284.55|281.95|284.71|282.11|284.55|281.95|0
1618872900000|2021-04-19 22:55:00|284.39|281.79|284.71|282.11|284.87|282.27|284.39|281.79|0
1618873200000|2021-04-19 23:00:00|284.87|282.27|284.71|282.11|284.87|282.27|284.71|282.11|0
1618873500000|2021-04-19 23:05:00|284.87|282.27|284.54|281.94|284.87|282.27|284.54|281.94|0
1618873800000|2021-04-19 23:10:00|284.7|282.1|284.54|281.94|284.7|282.1|284.54|281.94|0
1618874100000|2021-04-19 23:15:00|284.62|282.02|284.22|281.62|284.62|282.02|284.06|281.46|0
1618874400000|2021-04-19 23:20:00|284.38|281.78|284.22|281.62|284.38|281.78|284.22|281.62|0
1618874700000|2021-04-19 23:25:00|284.21|281.61|284.21|281.61|284.21|281.61|284.21|281.61|0
1618875000000|2021-04-19 23:30:00|284.37|281.77|283.25|280.65|284.37|281.77|283.25|280.65|0
1618875300000|2021-04-19 23:35:00|283.41|280.81|284.37|281.77|284.37|281.77|283.25|280.65|0
1618875600000|2021-04-19 23:40:00|284.53|281.93|285.01|282.41|285.17|282.57|284.53|281.93|0
1618875900000|2021-04-19 23:45:00|285.17|282.57|286.61|284.01|286.61|284.01|285.01|282.41|0
1618876200000|2021-04-19 23:50:00|286.45|283.85|286.13|283.53|286.61|284.01|285.81|283.21|0
1618876500000|2021-04-19 23:55:00|286.29|283.69|286.28|283.68|286.45|283.85|286.12|283.52|0
1618876800000|2021-04-20 00:00:00|286.93|284.33|286.6|284|287.09|284.49|285.96|283.36|0
1618877100000|2021-04-20 00:05:00|286.76|284.16|286.92|284.32|287.25|284.65|286.6|284|0
1618877400000|2021-04-20 00:10:00|287|284.4|286.92|284.32|287.4|284.8|286.44|283.84|0
1618877700000|2021-04-20 00:15:00|287|284.4|286.44|283.84|287.08|284.48|286.12|283.52|0
1618878000000|2021-04-20 00:20:00|286.28|283.68|286.27|283.67|286.43|283.83|285.63|283.03|0
1618878300000|2021-04-20 00:25:00|286.43|283.83|286.27|283.67|286.43|283.83|286.11|283.51|0
1618878600000|2021-04-20 00:30:00|286.11|283.51|287.07|284.47|287.4|284.8|286.11|283.51|0
1618878900000|2021-04-20 00:35:00|286.91|284.31|286.59|283.99|286.91|284.31|286.27|283.67|0
1618879200000|2021-04-20 00:40:00|286.43|283.83|286.43|283.83|286.59|283.99|286.27|283.67|0
1618879500000|2021-04-20 00:45:00|286.27|283.67|286.26|283.66|286.42|283.82|286.1|283.5|0
1618879800000|2021-04-20 00:50:00|286.42|283.82|285.62|283.02|286.42|283.82|285.46|282.86|0
1618880100000|2021-04-20 00:55:00|285.46|282.86|285.46|282.86|285.78|283.18|285.14|282.54|0
1618880400000|2021-04-20 01:00:00|285.3|282.7|285.61|283.01|285.94|283.34|285.13|282.53|0
1618880700000|2021-04-20 01:05:00|285.77|283.17|285.13|282.53|286.01|283.41|284.97|282.37|0
1618881000000|2021-04-20 01:10:00|285.29|282.69|285.93|283.33|286.09|283.49|285.29|282.69|0
1618881300000|2021-04-20 01:15:00|286.09|283.49|286.09|283.49|287.38|284.78|286.09|283.49|0
1618881600000|2021-04-20 01:20:00|286.25|283.65|286.09|283.49|286.73|284.13|286.09|283.49|0
1618881900000|2021-04-20 01:25:00|286.25|283.65|286.73|284.13|287.05|284.45|286.09|283.49|0
1618882200000|2021-04-20 01:30:00|286.57|283.97|286.89|284.29|287.85|285.25|286.57|283.97|0
1618882500000|2021-04-20 01:35:00|286.72|284.12|286.08|283.48|287.12|284.52|286.08|283.48|0
1618882800000|2021-04-20 01:40:00|285.92|283.32|285.6|283|286.08|283.48|285.12|282.52|0
1618883100000|2021-04-20 01:45:00|285.44|282.84|286.88|284.28|287.04|284.44|285.44|282.84|0
1618883400000|2021-04-20 01:50:00|287.04|284.44|287.84|285.24|288.16|285.56|286.72|284.12|0
1618883700000|2021-04-20 01:55:00|287.68|285.08|287.36|284.76|288.16|285.56|287.2|284.6|0
1618884000000|2021-04-20 02:00:00|287.04|284.44|286.87|284.27|287.36|284.76|286.71|284.11|0
1618884300000|2021-04-20 02:05:00|287.03|284.43|287.35|284.75|287.35|284.75|286.39|283.79|0
1618884600000|2021-04-20 02:10:00|287.19|284.59|287.51|284.91|287.67|285.07|287.19|284.59|0
1618884900000|2021-04-20 02:15:00|287.35|284.75|287.51|284.91|287.83|285.23|287.19|284.59|0
1618885200000|2021-04-20 02:20:00|287.35|284.75|287.99|285.39|287.99|285.39|287.35|284.75|0
1618885500000|2021-04-20 02:25:00|287.83|285.23|287.83|285.23|287.99|285.39|287.67|285.07|0
1618885800000|2021-04-20 02:30:00|287.67|285.07|286.94|284.34|287.83|285.23|286.7|284.1|0
1618886100000|2021-04-20 02:35:00|286.86|284.26|286.93|284.33|287.42|284.82|286.86|284.26|0
1618886400000|2021-04-20 02:40:00|286.86|284.26|287.34|284.74|287.34|284.74|286.53|283.93|0
1618886700000|2021-04-20 02:45:00|287.18|284.58|287.34|284.74|287.5|284.9|286.85|284.25|0
1618887000000|2021-04-20 02:50:00|287.33|284.73|287.01|284.41|287.33|284.73|286.69|284.09|0
1618887300000|2021-04-20 02:55:00|286.85|284.25|287.17|284.57|287.17|284.57|286.85|284.25|0
1618887600000|2021-04-20 03:00:00|287.01|284.41|287.65|285.05|287.65|285.05|287.01|284.41|0
1618887900000|2021-04-20 03:05:00|287.33|284.73|287.81|285.21|287.81|285.21|287.33|284.73|0
1618888200000|2021-04-20 03:10:00|287.97|285.37|288.45|285.85|289.1|286.5|287.89|285.29|0
1618888500000|2021-04-20 03:15:00|288.29|285.69|288.45|285.85|288.61|286.01|288.29|285.69|0
1618888800000|2021-04-20 03:20:00|288.61|286.01|288.61|286.01|288.93|286.33|288.29|285.69|0
1618889100000|2021-04-20 03:25:00|288.45|285.85|288.93|286.33|289.09|286.49|288.45|285.85|0
1618889400000|2021-04-20 03:30:00|288.77|286.17|288.77|286.17|288.93|286.33|288.6|286|0
1618889700000|2021-04-20 03:35:00|288.6|286|288.44|285.84|288.93|286.33|288.44|285.84|0
1618890000000|2021-04-20 03:40:00|288.6|286|288.12|285.52|288.6|286|288.12|285.52|0
1618890300000|2021-04-20 03:45:00|287.95|285.35|288.27|285.67|288.28|285.68|287.79|285.19|0
1618890600000|2021-04-20 03:50:00|288.44|285.84|288.43|285.83|288.6|286|288.43|285.83|0
1618890900000|2021-04-20 03:55:00|288.27|285.67|287.63|285.03|288.43|285.83|287.47|284.87|0
1618891200000|2021-04-20 04:00:00|287.47|284.87|287.14|284.54|287.63|285.03|287.14|284.54|0
1618891500000|2021-04-20 04:05:00|286.98|284.38|287.3|284.7|287.46|284.86|286.98|284.38|0
1618891800000|2021-04-20 04:10:00|287.38|284.78|286.98|284.38|287.46|284.86|286.98|284.38|0
1618892100000|2021-04-20 04:15:00|287.14|284.54|287.3|284.7|287.3|284.7|286.98|284.38|0
1618892400000|2021-04-20 04:20:00|287.13|284.53|287.13|284.53|287.3|284.7|286.81|284.21|0
1618892700000|2021-04-20 04:25:00|286.97|284.37|286.97|284.37|286.97|284.37|286.33|283.73|0
1618893000000|2021-04-20 04:30:00|287.29|284.69|287.29|284.69|287.29|284.69|287.13|284.53|0
1618893300000|2021-04-20 04:35:00|287.13|284.53|287.13|284.53|287.45|284.85|287.13|284.53|0
1618893600000|2021-04-20 04:40:00|286.97|284.37|287.12|284.52|287.36|284.76|286.96|284.36|0
1618893900000|2021-04-20 04:45:00|286.96|284.36|286.96|284.36|287.12|284.52|286.8|284.2|0
1618894200000|2021-04-20 04:50:00|287.12|284.52|287.12|284.52|287.44|284.84|286.96|284.36|0
1618894500000|2021-04-20 04:55:00|287.28|284.68|287.28|284.68|287.6|285|287.12|284.52|0
1618894800000|2021-04-20 05:00:00|287.12|284.52|287.92|285.32|288.24|285.64|287.12|284.52|0
1618895100000|2021-04-20 05:05:00|288.08|285.48|287.76|285.16|288.24|285.64|287.76|285.16|0
1618895400000|2021-04-20 05:10:00|287.6|285|287.43|284.83|287.92|285.32|287.27|284.67|0
1618895700000|2021-04-20 05:15:00|287.27|284.67|287.75|285.15|287.91|285.31|287.27|284.67|0
1618896000000|2021-04-20 05:20:00|287.59|284.99|287.59|284.99|288.4|285.8|287.59|284.99|0
1618896300000|2021-04-20 05:25:00|287.34|284.74|288.07|285.47|288.23|285.63|287.11|284.51|0
1618896600000|2021-04-20 05:30:00|288.23|285.63|288.39|285.79|288.55|285.95|287.91|285.31|0
1618896900000|2021-04-20 05:35:00|288.31|285.71|288.23|285.63|288.31|285.71|287.74|285.14|0
1618897200000|2021-04-20 05:40:00|288.07|285.47|287.74|285.14|288.39|285.79|287.58|284.98|0
1618897500000|2021-04-20 05:45:00|287.9|285.3|287.58|284.98|287.9|285.3|287.42|284.82|0
1618897800000|2021-04-20 05:50:00|287.74|285.14|287.41|284.81|287.9|285.3|287.41|284.81|0
1618898100000|2021-04-20 05:55:00|287.58|284.98|288.7|286.1|288.7|286.1|287.09|284.49|0
1618898400000|2021-04-20 06:00:00|288.78|286.18|288.22|285.62|289.51|286.91|288.22|285.62|0
1618898700000|2021-04-20 06:05:00|288.38|285.78|287.73|285.13|288.7|286.1|287.25|284.65|0
1618899000000|2021-04-20 06:10:00|287.57|284.97|288.21|285.61|288.37|285.77|287.57|284.97|0
1618899300000|2021-04-20 06:15:00|288.37|285.77|287.73|285.13|288.53|285.93|287.24|284.64|0
1618899600000|2021-04-20 06:20:00|287.89|285.29|287.08|284.48|288.05|285.45|287.08|284.48|0
1618899900000|2021-04-20 06:25:00|287|284.4|287.24|284.64|287.4|284.8|286.76|284.16|0
1618900200000|2021-04-20 06:30:00|287.15|284.55|286.75|284.15|287.24|284.64|286.59|283.99|0
1618900500000|2021-04-20 06:35:00|286.91|284.31|286.91|284.31|287.4|284.8|286.75|284.15|0
1618900800000|2021-04-20 06:40:00|287.07|284.47|285.95|283.35|287.07|284.47|285.95|283.35|0
1618901100000|2021-04-20 06:45:00|286.11|283.51|285.62|283.02|286.11|283.51|285.62|283.02|0
1618901400000|2021-04-20 06:50:00|285.46|282.86|285.62|283.02|285.94|283.34|285.14|282.54|0
1618901700000|2021-04-20 06:55:00|285.78|283.18|285.46|282.86|285.94|283.34|285.3|282.7|0
1618902000000|2021-04-20 07:00:00|285.62|283.02|286.3|283.7|287.14|284.54|285.62|283.02|0
1618902300000|2021-04-20 07:05:00|286.26|284.06|287.23|285.03|287.23|285.03|286.1|283.9|0
1618902600000|2021-04-20 07:10:00|287.39|285.19|286.42|284.22|287.71|285.51|286.42|284.22|0
1618902900000|2021-04-20 07:15:00|286.74|284.54|287.38|285.18|287.54|285.34|286.42|284.22|0
1618903200000|2021-04-20 07:20:00|287.46|285.26|288.35|286.15|288.51|286.31|287.38|285.18|0
1618903500000|2021-04-20 07:25:00|288.18|285.98|286.9|284.7|288.18|285.98|286.73|284.53|0
1618903800000|2021-04-20 07:30:00|286.81|284.61|287.38|285.18|287.38|285.18|286.25|284.05|0
1618904100000|2021-04-20 07:35:00|287.13|284.93|287.37|285.17|287.7|285.5|286.73|284.53|0
1618904400000|2021-04-20 07:40:00|287.21|285.01|287.05|284.85|287.37|285.17|286.89|284.69|0
1618904700000|2021-04-20 07:45:00|287.21|285.01|287.53|285.33|287.85|285.65|286.57|284.37|0
1618905000000|2021-04-20 07:50:00|287.21|285.01|287.37|285.17|287.69|285.49|286.89|284.69|0
1618905300000|2021-04-20 07:55:00|287.21|285.01|285.44|283.24|287.28|285.08|285.28|283.08|0
1618905600000|2021-04-20 08:00:00|285.6|283.4|284.47|282.27|285.92|283.72|284.15|281.95|0
1618905900000|2021-04-20 08:05:00|284.31|282.11|283.99|281.79|285.03|282.83|283.83|281.63|0
1618906200000|2021-04-20 08:10:00|283.67|281.47|283.99|281.79|284.63|282.43|283.03|280.83|0
1618906500000|2021-04-20 08:15:00|284.31|282.11|284.79|282.59|284.79|282.59|283.35|281.15|0
1618906800000|2021-04-20 08:20:00|284.63|282.43|285.11|282.91|285.27|283.07|284.15|281.95|0
1618907100000|2021-04-20 08:25:00|285.27|283.07|283.98|281.78|285.59|283.39|283.98|281.78|0
1618907400000|2021-04-20 08:30:00|283.82|281.62|283.66|281.46|283.98|281.78|283.02|280.82|0
1618907700000|2021-04-20 08:35:00|283.82|281.62|282.22|280.02|283.98|281.78|282.22|280.02|0
1618908000000|2021-04-20 08:40:00|282.38|280.18|281.58|279.38|283.02|280.82|281.58|279.38|0
1618908300000|2021-04-20 08:45:00|281.42|279.22|282.7|280.5|282.86|280.66|280.95|278.75|0
1618908600000|2021-04-20 08:50:00|282.86|280.66|282.22|280.02|283.33|281.13|282.22|280.02|0
1618908900000|2021-04-20 08:55:00|282.06|279.86|281.74|279.54|282.06|279.86|281.02|278.82|0
1618909200000|2021-04-20 09:00:00|281.58|279.38|281.73|279.53|282.05|279.85|281.26|279.06|0
1618909500000|2021-04-20 09:05:00|281.81|279.61|280.46|278.26|281.81|279.61|280.3|278.1|0
1618909800000|2021-04-20 09:10:00|280.62|278.42|281.25|279.05|281.41|279.21|280.46|278.26|0
1618910100000|2021-04-20 09:15:00|281.09|278.89|279.66|277.46|281.09|278.89|279.66|277.46|0
1618910400000|2021-04-20 09:20:00|279.5|277.3|279.34|277.14|280.77|278.57|279.02|276.82|0
1618910700000|2021-04-20 09:25:00|279.02|276.82|277.83|275.63|279.02|276.82|275.31|273.11|0
1618911000000|2021-04-20 09:30:00|277.68|275.48|275.7|273.5|277.68|275.48|274.6|272.4|0
1618911300000|2021-04-20 09:35:00|275.86|273.66|275.87|273.67|276.02|273.82|274.39|272.19|0
1618911600000|2021-04-20 09:40:00|276.02|273.82|275.55|273.35|276.02|273.82|273.83|271.63|0
1618911900000|2021-04-20 09:45:00|275.24|273.04|273.51|271.31|275.39|273.19|272.11|269.91|0
1618912200000|2021-04-20 09:50:00|273.35|271.15|274.45|272.25|274.92|272.72|273.35|271.15|0
1618912500000|2021-04-20 09:55:00|274.29|272.09|273.51|271.31|274.29|272.09|271.48|269.28|0
1618912800000|2021-04-20 10:00:00|273.66|271.46|273.03|270.83|273.82|271.62|271.32|269.12|0
1618913100000|2021-04-20 10:05:00|272.88|270.68|273.19|270.99|273.35|271.15|271.47|269.27|0
1618913400000|2021-04-20 10:10:00|273.03|270.83|272.56|270.36|273.03|270.83|271.16|268.96|0
1618913700000|2021-04-20 10:15:00|272.41|270.21|271.78|269.58|272.72|270.52|271.16|268.96|0
1618914000000|2021-04-20 10:20:00|271.94|269.74|272.01|269.81|272.25|270.05|271.31|269.11|0
1618914300000|2021-04-20 10:25:00|271.78|269.58|273.18|270.98|273.34|271.14|271.62|269.42|0
1618914600000|2021-04-20 10:30:00|273.02|270.82|273.18|270.98|274.74|272.54|273.02|270.82|0
1618914900000|2021-04-20 10:35:00|273.02|270.82|273.56|271.36|273.96|271.76|272.86|270.66|0
1618915200000|2021-04-20 10:40:00|273.49|271.29|269.28|267.08|273.56|271.36|268.2|266|0
1618915500000|2021-04-20 10:45:00|269.2|267|270.83|268.63|271.14|268.94|268.82|266.62|0
1618915800000|2021-04-20 10:50:00|270.99|268.79|272.39|270.19|272.39|270.19|269.74|267.54|0
1618916100000|2021-04-20 10:55:00|272.7|270.5|273.32|271.12|273.48|271.28|272.54|270.34|0
1618916400000|2021-04-20 11:00:00|273.17|270.97|272.07|269.87|273.64|271.44|272.07|269.87|0
1618916700000|2021-04-20 11:05:00|271.92|269.72|273.16|270.96|273.32|271.12|271.45|269.25|0
1618917000000|2021-04-20 11:10:00|272.85|270.65|273.16|270.96|273.63|271.43|272.69|270.49|0
1618917300000|2021-04-20 11:15:00|273|270.8|271.91|269.71|273.63|271.43|271.13|268.93|0
1618917600000|2021-04-20 11:20:00|272.06|269.86|271.44|269.24|273.16|270.96|271.13|268.93|0
1618917900000|2021-04-20 11:25:00|271.28|269.08|271.67|269.47|272.53|270.33|271.13|268.93|0
1618918200000|2021-04-20 11:30:00|271.75|269.55|273.15|270.95|273.15|270.95|271.28|269.08|0
1618918500000|2021-04-20 11:35:00|273.31|271.11|273.62|271.42|274.4|272.2|273.15|270.95|0
1618918800000|2021-04-20 11:40:00|273.77|271.57|273.77|271.57|274.09|271.89|273.62|271.42|0
1618919100000|2021-04-20 11:45:00|273.93|271.73|273.61|271.41|274.08|271.88|273.61|271.41|0
1618919400000|2021-04-20 11:50:00|273.77|271.57|273.92|271.72|274.24|272.04|273.61|271.41|0
1618919700000|2021-04-20 11:55:00|273.77|271.57|273.61|271.41|274.08|271.88|273.61|271.41|0
1618920000000|2021-04-20 12:00:00|273.76|271.56|274.39|272.19|274.39|272.19|273.61|271.41|0
1618920300000|2021-04-20 12:05:00|274.23|272.03|274.07|271.87|274.55|272.35|273.6|271.4|0
1618920600000|2021-04-20 12:10:00|273.92|271.72|274.07|271.87|274.54|272.34|273.6|271.4|0
1618920900000|2021-04-20 12:15:00|274.38|272.18|274.07|271.87|274.54|272.34|273.91|271.71|0
1618921200000|2021-04-20 12:20:00|274.23|272.03|272.66|270.46|274.54|272.34|272.66|270.46|0
1618921500000|2021-04-20 12:25:00|272.82|270.62|272.5|270.3|272.97|270.77|271.88|269.68|0
1618921800000|2021-04-20 12:30:00|272.34|270.14|272.34|270.14|272.66|270.46|271.72|269.52|0
1618922100000|2021-04-20 12:35:00|272.5|270.3|272.34|270.14|272.65|270.45|272.03|269.83|0
1618922400000|2021-04-20 12:40:00|272.18|269.98|273.12|270.92|273.28|271.08|272.18|269.98|0
1618922700000|2021-04-20 12:45:00|273.28|271.08|273.74|271.54|274.21|272.01|273.28|271.08|0
1618923000000|2021-04-20 12:50:00|273.59|271.39|273.74|271.54|273.9|271.7|273.58|271.38|0
1618923300000|2021-04-20 12:55:00|273.9|271.7|273.58|271.38|274.05|271.85|273.11|270.91|0
1618923600000|2021-04-20 13:00:00|273.74|271.54|274.36|272.16|274.52|272.32|273.58|271.38|0
1618923900000|2021-04-20 13:05:00|274.52|272.32|276.09|273.89|276.56|274.36|274.36|272.16|0
1618924200000|2021-04-20 13:10:00|275.93|273.73|276.4|274.2|276.71|274.51|275.93|273.73|0
1618924500000|2021-04-20 13:15:00|276.55|274.35|276.87|274.67|277.03|274.83|276.08|273.88|0
1618924800000|2021-04-20 13:20:00|276.71|274.51|276.24|274.04|277.02|274.82|276.24|274.04|0
1618925100000|2021-04-20 13:25:00|276.39|274.19|275.45|273.25|276.39|274.19|275.45|273.25|0
1618925400000|2021-04-20 13:30:00|275.29|273.09|275.92|273.72|277.49|275.29|275.13|272.93|0
1618925700000|2021-04-20 13:35:00|275.76|273.56|278.28|276.08|279.54|277.34|274.66|272.46|0
1618926000000|2021-04-20 13:40:00|278.12|275.92|279.28|277.08|279.91|277.71|276.86|274.66|0
1618926300000|2021-04-20 13:45:00|279.43|277.23|280.22|278.02|280.54|278.34|278.96|276.76|0
1618926600000|2021-04-20 13:50:00|280.06|277.86|281.01|278.81|281.17|278.97|278.01|275.81|0
1618926900000|2021-04-20 13:55:00|280.69|278.49|279.27|277.07|280.85|278.65|279.27|277.07|0
1618927200000|2021-04-20 14:00:00|278.8|276.6|276.43|274.23|280.69|278.49|275.96|273.76|0
1618927500000|2021-04-20 14:05:00|276.12|273.92|277.06|274.86|278.95|276.75|275.96|273.76|0
1618927800000|2021-04-20 14:10:00|276.9|274.7|275.8|273.6|278.48|276.28|275.49|273.29|0
1618928100000|2021-04-20 14:15:00|275.49|273.29|277.53|275.33|278.63|276.43|275.33|273.13|0
1618928400000|2021-04-20 14:20:00|277.21|275.01|277.37|275.17|277.68|275.48|276.43|274.23|0
1618928700000|2021-04-20 14:25:00|277.53|275.33|276.58|274.38|278.63|276.43|276.11|273.91|0
1618929000000|2021-04-20 14:30:00|276.74|274.54|272.67|270.47|276.74|274.54|272.67|270.47|0
1618929300000|2021-04-20 14:35:00|273.29|271.09|273.76|271.56|275.17|272.97|273.14|270.94|0
1618929600000|2021-04-20 14:40:00|273.45|271.25|270.02|267.82|273.76|271.56|268.94|266.74|0
1618929900000|2021-04-20 14:45:00|269.71|267.51|267.55|265.35|269.87|267.67|267.4|265.2|0
1618930200000|2021-04-20 14:50:00|267.39|265.19|265.13|262.93|268.66|266.46|264.02|261.82|0
1618930500000|2021-04-20 14:55:00|265.44|263.24|268.66|266.46|269.28|267.08|265.13|262.93|0
1618930800000|2021-04-20 15:00:00|268.35|266.15|268.2|266|268.97|266.77|265.74|263.54|0
1618931100000|2021-04-20 15:05:00|268.35|266.15|268.66|266.46|269.27|267.07|267.12|264.92|0
1618931400000|2021-04-20 15:10:00|268.81|266.61|267.42|265.22|269.12|266.92|267.12|264.92|0
1618931700000|2021-04-20 15:15:00|267.27|265.07|263.44|261.24|268.04|265.84|263.29|261.09|0
1618932000000|2021-04-20 15:20:00|263.75|261.55|261.62|259.42|264.66|262.46|261.16|258.96|0
1618932300000|2021-04-20 15:25:00|261.46|259.26|263.37|261.17|264.36|262.16|261.46|259.26|0
1618932600000|2021-04-20 15:30:00|262.92|260.72|261.7|259.5|263.53|261.33|261.7|259.5|0
1618932900000|2021-04-20 15:35:00|262|259.8|259.73|257.53|262|259.8|257.91|255.71|0
1618933200000|2021-04-20 15:40:00|260.63|258.43|262.91|260.71|263.22|261.02|260.63|258.43|0
1618933500000|2021-04-20 15:45:00|262.76|260.56|263.82|261.62|263.98|261.78|262|259.8|0
1618933800000|2021-04-20 15:50:00|263.67|261.47|263.12|260.92|264.28|262.08|261.54|259.34|0
1618934100000|2021-04-20 15:55:00|262.96|260.76|261.74|259.54|263.27|261.07|261.74|259.54|0
1618934400000|2021-04-20 16:00:00|261.89|259.69|264.12|261.92|264.27|262.07|260.98|258.78|0
1618934700000|2021-04-20 16:05:00|263.97|261.77|264.58|262.38|265.04|262.84|263.36|261.16|0
1618935000000|2021-04-20 16:10:00|264.42|262.22|266.41|264.21|266.41|264.21|264.12|261.92|0
1618935300000|2021-04-20 16:15:00|266.56|264.36|267.64|265.44|267.64|265.44|266.26|264.06|0
1618935600000|2021-04-20 16:20:00|267.79|265.59|268.1|265.9|268.25|266.05|267.64|265.44|0
1618935900000|2021-04-20 16:25:00|268.25|266.05|267.02|264.82|268.71|266.51|266.86|264.66|0
1618936200000|2021-04-20 16:30:00|267.17|264.97|266.4|264.2|267.48|265.28|266.4|264.2|0
1618936500000|2021-04-20 16:35:00|266.25|264.05|266.09|263.89|267.17|264.97|265.94|263.74|0
1618936800000|2021-04-20 16:40:00|265.94|263.74|264.41|262.21|265.94|263.74|264.26|262.06|0
1618937100000|2021-04-20 16:45:00|264.56|262.36|263.64|261.44|264.56|262.36|263.34|261.14|0
1618937400000|2021-04-20 16:50:00|263.34|261.14|263.03|260.83|265.32|263.12|263.03|260.83|0
1618937700000|2021-04-20 16:55:00|263.18|260.98|266.39|264.19|266.7|264.5|263.18|260.98|0
1618938000000|2021-04-20 17:00:00|266.08|263.88|265.62|263.42|266.39|264.19|264.09|261.89|0
1618938300000|2021-04-20 17:05:00|265.47|263.27|264.86|262.66|265.78|263.58|264.55|262.35|0
1618938600000|2021-04-20 17:10:00|265.01|262.81|264.19|261.99|265.01|262.81|263.58|261.38|0
1618938900000|2021-04-20 17:15:00|264.34|262.14|265.41|263.21|265.72|263.52|263.57|261.37|0
1618939200000|2021-04-20 17:20:00|265.56|263.36|261.74|259.54|265.79|263.59|261.59|259.39|0
1618939500000|2021-04-20 17:25:00|261.89|259.69|261.13|258.93|261.89|259.69|260.98|258.78|0
1618939800000|2021-04-20 17:30:00|261.28|259.08|260.82|258.62|262.19|259.99|260.82|258.62|0
1618940100000|2021-04-20 17:35:00|260.98|258.78|262.19|259.99|262.34|260.14|260.82|258.62|0
1618940400000|2021-04-20 17:40:00|262.34|260.14|262.34|260.14|262.95|260.75|261.43|259.23|0
1618940700000|2021-04-20 17:45:00|262.19|259.99|262.95|260.75|264.02|261.82|261.88|259.68|0
1618941000000|2021-04-20 17:50:00|263.1|260.9|263.86|261.66|264.17|261.97|262.64|260.44|0
1618941300000|2021-04-20 17:55:00|263.71|261.51|264.93|262.73|265.08|262.88|263.4|261.2|0
1618941600000|2021-04-20 18:00:00|264.78|262.58|265.08|262.88|265.24|263.04|264.16|261.96|0
1618941900000|2021-04-20 18:05:00|265.24|263.04|264.84|262.64|266|263.8|264.32|262.12|0
1618942200000|2021-04-20 18:10:00|264.99|262.79|264.53|262.33|264.99|262.79|263.76|261.56|0
1618942500000|2021-04-20 18:15:00|264.22|262.02|263.61|261.41|264.38|262.18|263.15|260.95|0
1618942800000|2021-04-20 18:20:00|263.45|261.25|263.76|261.56|264.53|262.33|263.45|261.25|0
1618943100000|2021-04-20 18:25:00|263.6|261.4|261.62|259.42|263.76|261.56|261.46|259.26|0
1618943400000|2021-04-20 18:30:00|261.46|259.26|258.72|256.52|261.46|259.26|258.72|256.52|0
1618943700000|2021-04-20 18:35:00|258.57|256.37|259.02|256.82|259.63|257.43|258.27|256.07|0
1618944000000|2021-04-20 18:40:00|258.87|256.67|259.63|257.43|259.63|257.43|258.57|256.37|0
1618944300000|2021-04-20 18:45:00|259.48|257.28|259.93|257.73|260.08|257.88|258.87|256.67|0
1618944600000|2021-04-20 18:50:00|259.78|257.58|259.47|257.27|261.45|259.25|259.24|257.04|0
1618944900000|2021-04-20 18:55:00|259.32|257.12|257.5|255.3|259.32|257.12|256.44|254.24|0
1618945200000|2021-04-20 19:00:00|257.65|255.45|260.38|258.18|260.68|258.48|257.65|255.45|0
1618945500000|2021-04-20 19:05:00|260.23|258.03|261.9|259.7|262.05|259.85|260.23|258.03|0
1618945800000|2021-04-20 19:10:00|262.05|259.85|263.28|261.08|263.43|261.23|261.6|259.4|0
1618946100000|2021-04-20 19:15:00|263.35|261.15|262.81|260.61|264.19|261.99|262.81|260.61|0
1618946400000|2021-04-20 19:20:00|262.97|260.77|264.19|261.99|264.19|261.99|262.97|260.77|0
1618946700000|2021-04-20 19:25:00|264.34|262.14|263.88|261.68|264.5|262.3|263.27|261.07|0
1618947000000|2021-04-20 19:30:00|264.03|261.83|265.26|263.06|265.26|263.06|263.42|261.22|0
1618947300000|2021-04-20 19:35:00|265.41|263.21|264.95|262.75|265.72|263.52|263.88|261.68|0
1618947600000|2021-04-20 19:40:00|264.8|262.6|267.57|265.37|267.87|265.67|264.8|262.6|0
1618947900000|2021-04-20 19:45:00|267.72|265.52|267.56|265.36|268.49|266.29|266.71|264.51|0
1618948200000|2021-04-20 19:50:00|267.1|264.9|266.79|264.59|268.03|265.83|266.64|264.44|0
1618948500000|2021-04-20 19:55:00|267.1|264.9|265.25|263.05|267.56|265.36|265.25|263.05|0
1618948800000|2021-04-20 20:00:00|266.33|264.13|263.1|260.9|266.33|264.13|262.64|260.44|0
1618949100000|2021-04-20 20:05:00|262.95|260.75|262.79|260.59|263.56|261.36|262.79|260.59|0
1618949400000|2021-04-20 20:10:00|262.64|260.44|263.02|260.82|263.4|261.2|262.03|259.83|0
1618949700000|2021-04-20 20:15:00|262.74|260.14|262.81|260.21|262.81|260.21|262.57|259.97|0
1618950000000|2021-04-20 20:20:00|262.79|260.19|262.79|260.19|262.81|260.21|262.79|260.19|0
1618950300000|2021-04-20 20:25:00|262.87|260.27|262.69|260.09|262.87|260.27|262.54|259.94|0
1618950600000|2021-04-20 20:30:00|262.9|260.3|262.75|260.15|263.06|260.46|262.44|259.84|0
1618950900000|2021-04-20 20:35:00|262.59|259.99|261.98|259.38|262.75|260.15|261.98|259.38|0
1618951200000|2021-04-20 20:40:00|262.13|259.53|262.44|259.84|262.59|259.99|261.98|259.38|0
1618951500000|2021-04-20 20:45:00|262.28|259.68|262.13|259.53|262.44|259.84|261.82|259.22|0
1618951800000|2021-04-20 20:50:00|262.28|259.68|261.67|259.07|262.28|259.68|261.67|259.07|0
1618952100000|2021-04-20 20:55:00|261.97|259.37|262.13|259.53|262.28|259.68|261.82|259.22|0
1618952400000|2021-04-20 21:00:00|262.25|259.65|262.27|259.67|262.4|259.8|262.05|259.45|0
1618952700000|2021-04-20 21:05:00|262.23|259.63|263.36|260.76|263.61|261.01|262.16|259.56|0
1618953000000|2021-04-20 21:10:00|263.29|260.69|263.32|260.72|263.4|260.8|263.29|260.69|0
1618953300000|2021-04-20 21:15:00|263.33|260.73|263.29|260.69|263.43|260.83|263.29|260.69|0
1618953600000|2021-04-20 21:20:00|263.31|260.71|263.33|260.73|263.38|260.78|263.31|260.71|0
1618953900000|2021-04-20 21:25:00|263.4|260.8|263.46|260.86|263.53|260.93|263.4|260.8|0
1618954200000|2021-04-20 21:30:00|263.42|260.82|263.35|260.75|263.42|260.82|263.35|260.75|0
1618954500000|2021-04-20 21:35:00|263.37|260.77|263.35|260.75|263.39|260.79|263.35|260.75|0
1618954800000|2021-04-20 21:40:00|263.31|260.71|263.35|260.75|263.37|260.77|263.28|260.68|0
1618955100000|2021-04-20 21:45:00|263.34|260.74|263.32|260.72|263.34|260.74|263.28|260.68|0
1618955400000|2021-04-20 21:50:00|263.3|260.7|263.3|260.7|263.3|260.7|263.3|260.7|0
1618955700000|2021-04-20 21:55:00|263.32|260.72|262.94|260.34|263.32|260.72|262.85|260.25|0
1618956000000|2021-04-20 22:00:00|262.71|260.11|263.25|260.65|263.47|260.87|262.48|259.88|0
1618956300000|2021-04-20 22:05:00|263.24|260.64|263.4|260.8|263.55|260.95|263.09|260.49|0
1618956600000|2021-04-20 22:10:00|263.55|260.95|263.55|260.95|263.7|261.1|263.4|260.8|0
1618956900000|2021-04-20 22:15:00|263.7|261.1|263.7|261.1|263.7|261.1|263.54|260.94|0
1618957200000|2021-04-20 22:20:00|263.85|261.25|263.39|260.79|263.85|261.25|263.39|260.79|0
1618957500000|2021-04-20 22:25:00|263.24|260.64|263.85|261.25|264|261.4|263.24|260.64|0
1618957800000|2021-04-20 22:30:00|264|261.4|263.69|261.09|264.15|261.55|263.23|260.63|0
1618958100000|2021-04-20 22:35:00|263.54|260.94|263.84|261.24|264|261.4|263.54|260.94|0
1618958400000|2021-04-20 22:40:00|263.99|261.39|264.3|261.7|264.3|261.7|263.84|261.24|0
1618958700000|2021-04-20 22:45:00|264.15|261.55|264.45|261.85|264.45|261.85|264.15|261.55|0
1618959000000|2021-04-20 22:50:00|264.6|262|264.6|262|264.6|262|264.45|261.85|0
1618959300000|2021-04-20 22:55:00|264.75|262.15|264.29|261.69|264.91|262.31|264.14|261.54|0
1618959600000|2021-04-20 23:00:00|264.45|261.85|263.98|261.38|264.45|261.85|263.53|260.93|0
1618959900000|2021-04-20 23:05:00|264.14|261.54|263.37|260.77|264.14|261.54|263.22|260.62|0
1618960200000|2021-04-20 23:10:00|263.52|260.92|263.67|261.07|263.67|261.07|263.06|260.46|0
1618960500000|2021-04-20 23:15:00|263.52|260.92|263.67|261.07|263.67|261.07|263.06|260.46|0
1618960800000|2021-04-20 23:20:00|263.36|260.76|263.67|261.07|263.82|261.22|263.36|260.76|0
1618961100000|2021-04-20 23:25:00|263.36|260.76|263.82|261.22|263.97|261.37|263.36|260.76|0
1618961400000|2021-04-20 23:30:00|263.67|261.07|262.29|259.69|263.82|261.22|262.29|259.69|0
1618961700000|2021-04-20 23:35:00|262.44|259.84|262.74|260.14|262.9|260.3|262.44|259.84|0
1618962000000|2021-04-20 23:40:00|262.59|259.99|263.97|261.37|264.12|261.52|262.59|259.99|0
1618962300000|2021-04-20 23:45:00|263.81|261.21|264.27|261.67|264.42|261.82|263.81|261.21|0
1618962600000|2021-04-20 23:50:00|264.12|261.52|263.35|260.75|264.27|261.67|263.04|260.44|0
1618962900000|2021-04-20 23:55:00|263.5|260.9|263.35|260.75|263.5|260.9|263.04|260.44|0
1618963200000|2021-04-21 00:00:00|263.65|261.05|262.88|260.28|263.96|261.36|262.12|259.52|0
1618963500000|2021-04-21 00:05:00|262.73|260.13|262.73|260.13|263.34|260.74|261.66|259.06|0
1618963800000|2021-04-21 00:10:00|262.88|260.28|263.65|261.05|263.8|261.2|262.73|260.13|0
1618964100000|2021-04-21 00:15:00|263.8|261.2|263.49|260.89|264.87|262.27|263.34|260.74|0
1618964400000|2021-04-21 00:20:00|263.8|261.2|263.79|261.19|264.26|261.66|263.34|260.74|0
1618964700000|2021-04-21 00:25:00|263.95|261.35|263.79|261.19|264.25|261.65|263.64|261.04|0
1618965000000|2021-04-21 00:30:00|263.94|261.34|264.4|261.8|264.71|262.11|263.64|261.04|0
1618965300000|2021-04-21 00:35:00|264.25|261.65|264.4|261.8|264.86|262.26|264.25|261.65|0
1618965600000|2021-04-21 00:40:00|264.55|261.95|264.7|262.1|265.01|262.41|264.25|261.65|0
1618965900000|2021-04-21 00:45:00|264.55|261.95|263.94|261.34|264.7|262.1|263.94|261.34|0
1618966200000|2021-04-21 00:50:00|263.63|261.03|264.09|261.49|264.55|261.95|263.63|261.03|0
1618966500000|2021-04-21 00:55:00|264.24|261.64|263.78|261.18|264.39|261.79|263.47|260.87|0
1618966800000|2021-04-21 01:00:00|263.93|261.33|263.01|260.41|264.08|261.48|262.55|259.95|0
1618967100000|2021-04-21 01:05:00|263.16|260.56|263.01|260.41|263.16|260.56|262.7|260.1|0
1618967400000|2021-04-21 01:10:00|262.86|260.26|262.24|259.64|262.86|260.26|261.78|259.18|0
1618967700000|2021-04-21 01:15:00|261.94|259.34|261.17|258.57|262.09|259.49|261.02|258.42|0
1618968000000|2021-04-21 01:20:00|261.02|258.42|261.63|259.03|261.78|259.18|261.02|258.42|0
1618968300000|2021-04-21 01:25:00|261.47|258.87|261.17|258.57|261.63|259.03|261.01|258.41|0
1618968600000|2021-04-21 01:30:00|260.86|258.26|261.93|259.33|262.23|259.63|260.71|258.11|0
1618968900000|2021-04-21 01:35:00|262.08|259.48|262.69|260.09|263|260.4|261.77|259.17|0
1618969200000|2021-04-21 01:40:00|262.84|260.24|262.08|259.48|262.84|260.24|261.62|259.02|0
1618969500000|2021-04-21 01:45:00|261.92|259.32|262.38|259.78|262.53|259.93|261.46|258.86|0
1618969800000|2021-04-21 01:50:00|262.68|260.08|261.77|259.17|262.68|260.08|261.61|259.01|0
1618970100000|2021-04-21 01:55:00|261.61|259.01|260.54|257.94|261.77|259.17|260.39|257.79|0
1618970400000|2021-04-21 02:00:00|260.39|257.79|259.02|256.42|260.39|257.79|257.81|255.21|0
1618970700000|2021-04-21 02:05:00|259.17|256.57|260.79|258.19|261.09|258.49|259.02|256.42|0
1618971000000|2021-04-21 02:10:00|260.64|258.04|260.94|258.34|261.09|258.49|260.48|257.88|0
1618971300000|2021-04-21 02:15:00|260.79|258.19|260.63|258.03|260.94|258.34|260.03|257.43|0
1618971600000|2021-04-21 02:20:00|260.33|257.73|259.72|257.12|260.48|257.88|259.57|256.97|0
1618971900000|2021-04-21 02:25:00|259.57|256.97|259.26|256.66|259.87|257.27|259.11|256.51|0
1618972200000|2021-04-21 02:30:00|259.34|256.74|259.87|257.27|260.02|257.42|259.26|256.66|0
1618972500000|2021-04-21 02:35:00|260.02|257.42|260.32|257.72|260.62|258.02|260.02|257.42|0
1618972800000|2021-04-21 02:40:00|260.17|257.57|259.71|257.11|260.32|257.72|259.41|256.81|0
1618973100000|2021-04-21 02:45:00|259.86|257.26|259.86|257.26|260.16|257.56|259.63|257.03|0
1618973400000|2021-04-21 02:50:00|260.01|257.41|260.77|258.17|261.07|258.47|259.86|257.26|0
1618973700000|2021-04-21 02:55:00|261.07|258.47|260.92|258.32|261.14|258.54|260.77|258.17|0
1618974000000|2021-04-21 03:00:00|260.77|258.17|261.83|259.23|261.83|259.23|260.77|258.17|0
1618974300000|2021-04-21 03:05:00|261.68|259.08|261.98|259.38|262.28|259.68|261.37|258.77|0
1618974600000|2021-04-21 03:10:00|261.83|259.23|262.13|259.53|262.59|259.99|261.67|259.07|0
1618974900000|2021-04-21 03:15:00|262.28|259.68|261.67|259.07|262.43|259.83|261.52|258.92|0
1618975200000|2021-04-21 03:20:00|261.82|259.22|261.51|258.91|261.82|259.22|261.36|258.76|0
1618975500000|2021-04-21 03:25:00|261.36|258.76|261.97|259.37|262.12|259.52|261.36|258.76|0
1618975800000|2021-04-21 03:30:00|262.12|259.52|261.81|259.21|262.27|259.67|261.51|258.91|0
1618976100000|2021-04-21 03:35:00|261.97|259.37|260.9|258.3|261.97|259.37|260.9|258.3|0
1618976400000|2021-04-21 03:40:00|261.05|258.45|260.75|258.15|261.05|258.45|259.99|257.39|0
1618976700000|2021-04-21 03:45:00|260.59|257.99|260.74|258.14|260.9|258.3|260.44|257.84|0
1618977000000|2021-04-21 03:50:00|260.89|258.29|262.11|259.51|262.11|259.51|260.59|257.99|0
1618977300000|2021-04-21 03:55:00|262.26|259.66|262.26|259.66|262.57|259.97|262.11|259.51|0
1618977600000|2021-04-21 04:00:00|262.41|259.81|262.56|259.96|262.56|259.96|262.11|259.51|0
1618977900000|2021-04-21 04:05:00|262.71|260.11|263.02|260.42|263.33|260.73|262.71|260.11|0
1618978200000|2021-04-21 04:10:00|262.87|260.27|263.02|260.42|263.17|260.57|262.86|260.26|0
1618978500000|2021-04-21 04:15:00|262.86|260.26|262.71|260.11|263.17|260.57|262.56|259.96|0
1618978800000|2021-04-21 04:20:00|262.86|260.26|262.55|259.95|262.86|260.26|262.4|259.8|0
1618979100000|2021-04-21 04:25:00|262.71|260.11|261.64|259.04|262.86|260.26|261.64|259.04|0
1618979400000|2021-04-21 04:30:00|261.48|258.88|261.79|259.19|262.4|259.8|261.48|258.88|0
1618979700000|2021-04-21 04:35:00|261.94|259.34|261.63|259.03|262.24|259.64|261.63|259.03|0
1618980000000|2021-04-21 04:40:00|261.55|258.95|261.78|259.18|262.24|259.64|261.18|258.58|0
1618980300000|2021-04-21 04:45:00|261.63|259.03|262.39|259.79|262.54|259.94|261.63|259.03|0
1618980600000|2021-04-21 04:50:00|262.24|259.64|262.54|259.94|262.69|260.09|262.24|259.64|0
1618980900000|2021-04-21 04:55:00|262.69|260.09|262.54|259.94|262.69|260.09|262.54|259.94|0
1618981200000|2021-04-21 05:00:00|262.69|260.09|261.77|259.17|262.99|260.39|261.62|259.02|0
1618981500000|2021-04-21 05:05:00|261.62|259.02|261.31|258.71|261.77|259.17|260.86|258.26|0
1618981800000|2021-04-21 05:10:00|261.01|258.41|259.95|257.35|261.16|258.56|259.95|257.35|0
1618982100000|2021-04-21 05:15:00|259.94|257.34|260.7|258.1|260.7|258.1|259.79|257.19|0
1618982400000|2021-04-21 05:20:00|260.85|258.25|261.31|258.71|261.46|258.86|260.7|258.1|0
1618982700000|2021-04-21 05:25:00|261.61|259.01|262.22|259.62|262.22|259.62|261.46|258.86|0
1618983000000|2021-04-21 05:30:00|262.37|259.77|262.37|259.77|262.68|260.08|261.76|259.16|0
1618983300000|2021-04-21 05:35:00|262.06|259.46|262.21|259.61|262.67|260.07|261.91|259.31|0
1618983600000|2021-04-21 05:40:00|262.37|259.77|262.21|259.61|262.52|259.92|261.6|259|0
1618983900000|2021-04-21 05:45:00|262.06|259.46|262.36|259.76|262.82|260.22|261.75|259.15|0
1618984200000|2021-04-21 05:50:00|262.21|259.61|262.36|259.76|262.67|260.07|262.21|259.61|0
1618984500000|2021-04-21 05:55:00|262.51|259.91|262.2|259.6|263.12|260.52|262.2|259.6|0
1618984800000|2021-04-21 06:00:00|262.36|259.76|263.88|261.28|264.03|261.43|261.59|258.99|0
1618985100000|2021-04-21 06:05:00|264.03|261.43|263.73|261.13|264.49|261.89|263.57|260.97|0
1618985400000|2021-04-21 06:10:00|263.57|260.97|264.18|261.58|264.34|261.74|262.96|260.36|0
1618985700000|2021-04-21 06:15:00|264.03|261.43|265.25|262.65|265.25|262.65|264.03|261.43|0
1618986000000|2021-04-21 06:20:00|265.1|262.5|265.1|262.5|265.71|263.11|264.95|262.35|0
1618986300000|2021-04-21 06:25:00|264.94|262.34|266.17|263.57|266.17|263.57|264.94|262.34|0
1618986600000|2021-04-21 06:30:00|266.32|263.72|266.17|263.57|266.63|264.03|266.02|263.42|0
1618986900000|2021-04-21 06:35:00|266.01|263.41|266.78|264.18|267.09|264.49|265.86|263.26|0
1618987200000|2021-04-21 06:40:00|266.85|264.25|267.24|264.64|267.7|265.1|266.78|264.18|0
1618987500000|2021-04-21 06:45:00|267.08|264.48|266.62|264.02|267.08|264.48|266.47|263.87|0
1618987800000|2021-04-21 06:50:00|266.47|263.87|266.31|263.71|266.47|263.87|266.16|263.56|0
1618988100000|2021-04-21 06:55:00|266.46|263.86|266.92|264.32|266.92|264.32|266.46|263.86|0
1618988400000|2021-04-21 07:00:00|266.62|264.02|265.69|263.09|267.81|265.21|265.18|262.58|0
1618988700000|2021-04-21 07:05:00|265.79|263.59|266.41|264.21|267.18|264.98|265.18|262.98|0
1618989000000|2021-04-21 07:10:00|266.25|264.05|266.4|264.2|267.33|265.13|265.79|263.59|0
1618989300000|2021-04-21 07:15:00|266.25|264.05|266.25|264.05|267.56|265.36|266.09|263.89|0
1618989600000|2021-04-21 07:20:00|266.09|263.89|267.17|264.97|267.79|265.59|266.09|263.89|0
1618989900000|2021-04-21 07:25:00|267.02|264.82|265.78|263.58|267.17|264.97|264.86|262.66|0
1618990200000|2021-04-21 07:30:00|266.09|263.89|265.93|263.73|266.4|264.2|265.17|262.97|0
1618990500000|2021-04-21 07:35:00|266.09|263.89|266.7|264.5|266.7|264.5|265.63|263.43|0
1618990800000|2021-04-21 07:40:00|266.86|264.66|267.16|264.96|267.32|265.12|266.08|263.88|0
1618991100000|2021-04-21 07:45:00|267.24|265.04|266.7|264.5|267.32|265.12|266.7|264.5|0
1618991400000|2021-04-21 07:50:00|266.85|264.65|267|264.8|267.47|265.27|266.7|264.5|0
1618991700000|2021-04-21 07:55:00|267.16|264.96|267.77|265.57|267.77|265.57|266.85|264.65|0
1618992000000|2021-04-21 08:00:00|267.62|265.42|267.15|264.95|267.62|265.42|266.85|264.65|0
1618992300000|2021-04-21 08:05:00|267.31|265.11|267.61|265.41|267.61|265.41|266.69|264.49|0
1618992600000|2021-04-21 08:10:00|267.46|265.26|267.3|265.1|267.46|265.26|266.69|264.49|0
1618992900000|2021-04-21 08:15:00|267.46|265.26|266.33|264.13|267.76|265.56|266.18|263.98|0
1618993200000|2021-04-21 08:20:00|266.49|264.29|265.72|263.52|266.95|264.75|265.72|263.52|0
1618993500000|2021-04-21 08:25:00|265.87|263.67|265.71|263.51|266.49|264.29|265.56|263.36|0
1618993800000|2021-04-21 08:30:00|265.56|263.36|265.25|263.05|265.71|263.51|265.1|262.9|0
1618994100000|2021-04-21 08:35:00|265.4|263.2|265.09|262.89|265.71|263.51|264.79|262.59|0
1618994400000|2021-04-21 08:40:00|265.25|263.05|264.02|261.82|265.4|263.2|263.86|261.66|0
1618994700000|2021-04-21 08:45:00|264.17|261.97|264.78|262.58|265.09|262.89|264.17|261.97|0
1618995000000|2021-04-21 08:50:00|264.63|262.43|264.01|261.81|265.4|263.2|263.86|261.66|0
1618995300000|2021-04-21 08:55:00|264.32|262.12|264.78|262.58|264.78|262.58|263.86|261.66|0
1618995600000|2021-04-21 09:00:00|264.62|262.42|264.77|262.57|265.39|263.19|264.62|262.42|0
1618995900000|2021-04-21 09:05:00|264.69|262.49|265.39|263.19|265.54|263.34|264.47|262.27|0
1618996200000|2021-04-21 09:10:00|265.23|263.03|264.92|262.72|265.54|263.34|264.62|262.42|0
1618996500000|2021-04-21 09:15:00|264.77|262.57|265.23|263.03|265.85|263.65|264.62|262.42|0
1618996800000|2021-04-21 09:20:00|265.38|263.18|265.84|263.64|266|263.8|265.38|263.18|0
1618997100000|2021-04-21 09:25:00|265.69|263.49|265.38|263.18|265.69|263.49|265.22|263.02|0
1618997400000|2021-04-21 09:30:00|265.22|263.02|264.3|262.1|265.38|263.18|264.15|261.95|0
1618997700000|2021-04-21 09:35:00|264.37|262.17|263.07|260.87|264.37|262.17|262.46|260.26|0
1618998000000|2021-04-21 09:40:00|262.99|260.79|263.68|261.48|263.68|261.48|262.46|260.26|0
1618998300000|2021-04-21 09:45:00|263.07|260.87|263.83|261.63|263.83|261.63|262.91|260.71|0
1618998600000|2021-04-21 09:50:00|263.99|261.79|264.14|261.94|264.6|262.4|263.99|261.79|0
1618998900000|2021-04-21 09:55:00|263.98|261.78|264.13|261.93|264.29|262.09|263.68|261.48|0
1618999200000|2021-04-21 10:00:00|264.29|262.09|263.67|261.47|264.29|262.09|263.52|261.32|0
1618999500000|2021-04-21 10:05:00|263.52|261.32|264.13|261.93|264.9|262.7|263.52|261.32|0
1618999800000|2021-04-21 10:10:00|264.28|262.08|264.13|261.93|264.44|262.24|263.67|261.47|0
1619000100000|2021-04-21 10:15:00|264.28|262.08|263.05|260.85|265.36|263.16|262.9|260.7|0
1619000400000|2021-04-21 10:20:00|262.9|260.7|262.9|260.7|263.36|261.16|262.74|260.54|0
1619000700000|2021-04-21 10:25:00|263.05|260.85|263.66|261.46|263.66|261.46|262.74|260.54|0
1619001000000|2021-04-21 10:30:00|263.51|261.31|263.97|261.77|264.73|262.53|263.51|261.31|0
1619001300000|2021-04-21 10:35:00|264.12|261.92|264.88|262.68|264.89|262.69|263.81|261.61|0
1619001600000|2021-04-21 10:40:00|264.73|262.53|264.42|262.22|264.88|262.68|263.81|261.61|0
1619001900000|2021-04-21 10:45:00|264.57|262.37|265.8|263.6|265.8|263.6|264.27|262.07|0
1619002200000|2021-04-21 10:50:00|265.96|263.76|266.73|264.53|267.19|264.99|265.96|263.76|0
1619002500000|2021-04-21 10:55:00|266.65|264.45|268.12|265.92|268.27|266.07|266.57|264.37|0
1619002800000|2021-04-21 11:00:00|268.27|266.07|267.34|265.14|268.43|266.23|266.88|264.68|0
1619003100000|2021-04-21 11:05:00|267.19|264.99|265.8|263.6|267.34|265.14|265.8|263.6|0
1619003400000|2021-04-21 11:10:00|265.95|263.75|265.64|263.44|265.95|263.75|265.48|263.28|0
1619003700000|2021-04-21 11:15:00|265.79|263.59|266.25|264.05|266.25|264.05|265.48|263.28|0
1619004000000|2021-04-21 11:20:00|266.1|263.9|265.63|263.43|266.25|264.05|265.63|263.43|0
1619004300000|2021-04-21 11:25:00|265.79|263.59|264.86|262.66|265.79|263.59|264.86|262.66|0
1619004600000|2021-04-21 11:30:00|265.02|262.82|265.32|263.12|265.63|263.43|264.86|262.66|0
1619004900000|2021-04-21 11:35:00|265.17|262.97|264.86|262.66|265.17|262.97|264.86|262.66|0
1619005200000|2021-04-21 11:40:00|265.01|262.81|264.86|262.66|265.32|263.12|264.86|262.66|0
1619005500000|2021-04-21 11:45:00|265.01|262.81|264.08|261.88|265.01|262.81|264.08|261.88|0
1619005800000|2021-04-21 11:50:00|263.93|261.73|264.39|262.19|264.39|262.19|263.62|261.42|0
1619006100000|2021-04-21 11:55:00|264.08|261.88|264.23|262.03|264.54|262.34|264.08|261.88|0
1619006400000|2021-04-21 12:00:00|264.31|262.11|263.62|261.42|264.54|262.34|263.16|260.96|0
1619006700000|2021-04-21 12:05:00|263.77|261.57|263.16|260.96|264.08|261.88|263.16|260.96|0
1619007000000|2021-04-21 12:10:00|263|260.8|263.46|261.26|263.46|261.26|262.85|260.65|0
1619007300000|2021-04-21 12:15:00|263.61|261.41|262.38|260.18|263.61|261.41|262.23|260.03|0
1619007600000|2021-04-21 12:20:00|262.23|260.03|261.31|259.11|262.23|260.03|260.86|258.66|0
1619007900000|2021-04-21 12:25:00|261.16|258.96|260.85|258.65|261.16|258.96|260.55|258.35|0
1619008200000|2021-04-21 12:30:00|261|258.8|259.78|257.58|261.31|259.11|259.33|257.13|0
1619008500000|2021-04-21 12:35:00|259.63|257.43|258.26|256.06|260.09|257.89|257.96|255.76|0
1619008800000|2021-04-21 12:40:00|258.41|256.21|259.63|257.43|259.78|257.58|258.41|256.21|0
1619009100000|2021-04-21 12:45:00|259.47|257.27|260.54|258.34|260.69|258.49|259.47|257.27|0
1619009400000|2021-04-21 12:50:00|260.39|258.19|259.77|257.57|260.54|258.34|259.77|257.57|0
1619009700000|2021-04-21 12:55:00|259.93|257.73|260.38|258.18|260.53|258.33|259.77|257.57|0
1619010000000|2021-04-21 13:00:00|260.23|258.03|260.53|258.33|260.99|258.79|260.23|258.03|0
1619010300000|2021-04-21 13:05:00|260.68|258.48|260.53|258.33|260.68|258.48|260.23|258.03|0
1619010600000|2021-04-21 13:10:00|260.38|258.18|260.37|258.17|260.38|258.18|259.46|257.26|0
1619010900000|2021-04-21 13:15:00|260.53|258.33|259.91|257.71|261.14|258.94|259.91|257.71|0
1619011200000|2021-04-21 13:20:00|259.61|257.41|259.91|257.71|260.68|258.48|259.46|257.26|0
1619011500000|2021-04-21 13:25:00|260.06|257.86|260.98|258.78|261.13|258.93|259.91|257.71|0
1619011800000|2021-04-21 13:30:00|260.21|258.01|262.09|259.89|263.01|260.81|259.47|257.27|0
1619012100000|2021-04-21 13:35:00|262.24|260.04|263|260.8|264.23|262.03|261.48|259.28|0
1619012400000|2021-04-21 13:40:00|262.55|260.35|265.45|263.25|265.76|263.56|261.94|259.74|0
1619012700000|2021-04-21 13:45:00|265.6|263.4|269.76|267.56|270.69|268.49|265.3|263.1|0
1619013000000|2021-04-21 13:50:00|269.92|267.72|270.69|268.49|271.93|269.73|269.92|267.72|0
1619013300000|2021-04-21 13:55:00|270.84|268.64|273.95|271.75|273.95|271.75|270.69|268.49|0
1619013600000|2021-04-21 14:00:00|274.11|271.91|273.01|270.81|274.57|272.37|273.01|270.81|0
1619013900000|2021-04-21 14:05:00|273.17|270.97|272.7|270.5|273.48|271.28|271.77|269.57|0
1619014200000|2021-04-21 14:10:00|272.54|270.34|272.23|270.03|273.79|271.59|272.08|269.88|0
1619014500000|2021-04-21 14:15:00|272.54|270.34|273.16|270.96|274.41|272.21|271.45|269.25|0
1619014800000|2021-04-21 14:20:00|272.85|270.65|276.13|273.93|276.13|273.93|271.92|269.72|0
1619015100000|2021-04-21 14:25:00|276.28|274.08|277.54|275.34|278.17|275.97|276.13|273.93|0
1619015400000|2021-04-21 14:30:00|277.38|275.18|273.03|270.83|277.69|275.49|272.56|270.36|0
1619015700000|2021-04-21 14:35:00|273.18|270.98|272.87|270.67|274.91|272.71|272.71|270.51|0
1619016000000|2021-04-21 14:40:00|273.18|270.98|274.12|271.92|274.43|272.23|273.02|270.82|0
1619016300000|2021-04-21 14:45:00|274.59|272.39|273.9|271.7|277.37|275.17|272.96|270.76|0
1619016600000|2021-04-21 14:50:00|273.43|271.23|272.65|270.45|274.06|271.86|272.34|270.14|0
1619016900000|2021-04-21 14:55:00|272.49|270.29|273.74|271.54|273.74|271.54|271.71|269.51|0
1619017200000|2021-04-21 15:00:00|273.9|271.7|275.62|273.42|276.25|274.05|272.96|270.76|0
1619017500000|2021-04-21 15:05:00|275.47|273.27|274.99|272.79|275.78|273.58|274.52|272.32|0
1619017800000|2021-04-21 15:10:00|274.84|272.64|276.56|274.36|277.2|275|274.68|272.48|0
1619018100000|2021-04-21 15:15:00|276.25|274.05|276.4|274.2|277.04|274.84|276.25|274.05|0
1619018400000|2021-04-21 15:20:00|276.56|274.36|275.62|273.42|276.72|274.52|275.3|273.1|0
1619018700000|2021-04-21 15:25:00|275.61|273.41|276.72|274.52|276.72|274.52|275.46|273.26|0
1619019000000|2021-04-21 15:30:00|276.4|274.2|278.13|275.93|278.13|275.93|276.4|274.2|0
1619019300000|2021-04-21 15:35:00|277.98|275.78|277.66|275.46|277.98|275.78|276.87|274.67|0
1619019600000|2021-04-21 15:40:00|277.82|275.62|278.6|276.4|278.61|276.41|277.5|275.3|0
1619019900000|2021-04-21 15:45:00|278.76|276.56|278.6|276.4|278.76|276.56|277.97|275.77|0
1619020200000|2021-04-21 15:50:00|278.44|276.24|279.08|276.88|279.23|277.03|278.28|276.08|0
1619020500000|2021-04-21 15:55:00|279.23|277.03|280.82|278.62|280.98|278.78|279.23|277.03|0
1619020800000|2021-04-21 16:00:00|280.98|278.78|280.66|278.46|280.98|278.78|280.02|277.82|0
1619021100000|2021-04-21 16:05:00|280.5|278.3|280.34|278.14|280.66|278.46|279.55|277.35|0
1619021400000|2021-04-21 16:10:00|280.18|277.98|279.86|277.66|280.18|277.98|279.7|277.5|0
1619021700000|2021-04-21 16:15:00|279.7|277.5|280.49|278.29|280.49|278.29|279.54|277.34|0
1619022000000|2021-04-21 16:20:00|280.33|278.13|279.85|277.65|280.33|278.13|279.7|277.5|0
1619022300000|2021-04-21 16:25:00|279.7|277.5|278.43|276.23|279.85|277.65|278.43|276.23|0
1619022600000|2021-04-21 16:30:00|278.58|276.38|278.11|275.91|279.22|277.02|278.11|275.91|0
1619022900000|2021-04-21 16:35:00|278.42|276.22|278.74|276.54|278.9|276.7|278.26|276.06|0
1619023200000|2021-04-21 16:40:00|278.9|276.7|278.89|276.69|279.37|277.17|278.58|276.38|0
1619023500000|2021-04-21 16:45:00|278.74|276.54|278.1|275.9|279.37|277.17|277.94|275.74|0
1619023800000|2021-04-21 16:50:00|277.94|275.74|278.26|276.06|278.73|276.53|277.78|275.58|0
1619024100000|2021-04-21 16:55:00|278.1|275.9|277.94|275.74|278.57|276.37|277.46|275.26|0
1619024400000|2021-04-21 17:00:00|278.1|275.9|278.73|276.53|279.05|276.85|277.94|275.74|0
1619024700000|2021-04-21 17:05:00|278.89|276.69|279.83|277.63|279.83|277.63|278.09|275.89|0
1619025000000|2021-04-21 17:10:00|279.99|277.79|279.99|277.79|280.31|278.11|279.36|277.16|0
1619025300000|2021-04-21 17:15:00|279.83|277.63|280.62|278.42|280.78|278.58|279.51|277.31|0
1619025600000|2021-04-21 17:20:00|280.78|278.58|280.78|278.58|280.94|278.74|280.3|278.1|0
1619025900000|2021-04-21 17:25:00|280.62|278.42|279.67|277.47|280.62|278.42|279.51|277.31|0
1619026200000|2021-04-21 17:30:00|279.83|277.63|280.46|278.26|280.94|278.74|279.67|277.47|0
1619026500000|2021-04-21 17:35:00|280.3|278.1|280.3|278.1|280.62|278.42|279.82|277.62|0
1619026800000|2021-04-21 17:40:00|280.14|277.94|280.14|277.94|280.61|278.41|280.14|277.94|0
1619027100000|2021-04-21 17:45:00|280.29|278.09|279.98|277.78|280.45|278.25|279.98|277.78|0
1619027400000|2021-04-21 17:50:00|279.82|277.62|280.45|278.25|280.61|278.41|279.82|277.62|0
1619027700000|2021-04-21 17:55:00|280.61|278.41|280.76|278.56|280.92|278.72|280.45|278.25|0
1619028000000|2021-04-21 18:00:00|280.92|278.72|282.04|279.84|282.51|280.31|280.92|278.72|0
1619028300000|2021-04-21 18:05:00|281.88|279.68|281.39|279.19|283.37|281.17|281.2|279|0
1619028600000|2021-04-21 18:10:00|281.23|279.03|281.42|279.22|281.58|279.38|280.91|278.71|0
1619028900000|2021-04-21 18:15:00|281.58|279.38|280.94|278.74|281.9|279.7|280.94|278.74|0
1619029200000|2021-04-21 18:20:00|281.1|278.9|279.5|277.3|281.1|278.9|279.5|277.3|0
1619029500000|2021-04-21 18:25:00|279.34|277.14|279.98|277.78|280.61|278.41|279.34|277.14|0
1619029800000|2021-04-21 18:30:00|279.82|277.62|280.93|278.73|281.25|279.05|279.82|277.62|0
1619030100000|2021-04-21 18:35:00|280.77|278.57|280.93|278.73|281.41|279.21|280.77|278.57|0
1619030400000|2021-04-21 18:40:00|280.77|278.57|279.33|277.13|281.09|278.89|279.18|276.98|0
1619030700000|2021-04-21 18:45:00|279.49|277.29|279.33|277.13|279.97|277.77|278.86|276.66|0
1619031000000|2021-04-21 18:50:00|279.49|277.29|280.12|277.92|280.12|277.92|279.33|277.13|0
1619031300000|2021-04-21 18:55:00|280.28|278.08|278.97|276.77|280.28|278.08|278.81|276.61|0
1619031600000|2021-04-21 19:00:00|278.65|276.45|278.81|276.61|279.45|277.25|278.49|276.29|0
1619031900000|2021-04-21 19:05:00|278.97|276.77|278.65|276.45|279.13|276.93|278.33|276.13|0
1619032200000|2021-04-21 19:10:00|278.49|276.29|280.24|278.04|280.56|278.36|278.49|276.29|0
1619032500000|2021-04-21 19:15:00|280.08|277.88|280.4|278.2|280.4|278.2|279.12|276.92|0
1619032800000|2021-04-21 19:20:00|280.24|278.04|280.55|278.35|280.56|278.36|280.08|277.88|0
1619033100000|2021-04-21 19:25:00|280.71|278.51|280.23|278.03|280.71|278.51|280.23|278.03|0
1619033400000|2021-04-21 19:30:00|280.39|278.19|284.4|282.2|284.4|282.2|280.39|278.19|0
1619033700000|2021-04-21 19:35:00|284.24|282.04|284.23|282.03|285.52|283.32|284.23|282.03|0
1619034000000|2021-04-21 19:40:00|284.55|282.35|285.2|283|285.36|283.16|283.91|281.71|0
1619034300000|2021-04-21 19:45:00|285.36|283.16|286.48|284.28|286.97|284.77|285.2|283|0
1619034600000|2021-04-21 19:50:00|287.13|284.93|286.48|284.28|287.29|285.09|284.71|282.51|0
1619034900000|2021-04-21 19:55:00|286.32|284.12|286.16|283.96|286.97|284.77|285.19|282.99|0
1619035200000|2021-04-21 20:00:00|284.87|282.67|283.49|281.29|285.03|282.83|283.01|280.81|0
1619035500000|2021-04-21 20:05:00|283.33|281.13|282.69|280.49|283.97|281.77|282.53|280.33|0
1619035800000|2021-04-21 20:10:00|282.53|280.33|282.76|280.56|283.17|280.97|282.37|280.17|0
1619036100000|2021-04-21 20:15:00|282.93|280.33|282.63|280.03|283.03|280.43|282.56|279.96|0
1619036400000|2021-04-21 20:20:00|282.72|280.12|282.91|280.31|282.91|280.31|282.7|280.1|0
1619036700000|2021-04-21 20:25:00|282.85|280.25|282.88|280.28|283.04|280.44|282.85|280.25|0
1619037000000|2021-04-21 20:30:00|282.95|280.35|282.47|279.87|283.27|280.67|282.15|279.55|0
1619037300000|2021-04-21 20:35:00|282.63|280.03|282.63|280.03|282.95|280.35|282.47|279.87|0
1619037600000|2021-04-21 20:40:00|282.47|279.87|282.63|280.03|282.79|280.19|282.47|279.87|0
1619037900000|2021-04-21 20:45:00|282.47|279.87|281.99|279.39|282.79|280.19|281.67|279.07|0
1619038200000|2021-04-21 20:50:00|281.83|279.23|282.46|279.86|282.62|280.02|281.83|279.23|0
1619038500000|2021-04-21 20:55:00|282.3|279.7|281.98|279.38|282.62|280.02|281.98|279.38|0
1619038800000|2021-04-21 21:00:00|282.25|279.65|282.37|279.77|282.39|279.79|282.18|279.58|0
1619039100000|2021-04-21 21:05:00|282.39|279.79|282.3|279.7|282.39|279.79|282.04|279.44|0
1619039400000|2021-04-21 21:10:00|282.04|279.44|282.2|279.6|282.32|279.72|282.04|279.44|0
1619039700000|2021-04-21 21:15:00|282.29|279.69|282.55|279.95|282.55|279.95|282.29|279.69|0
1619040000000|2021-04-21 21:20:00|282.41|279.81|282.22|279.62|282.59|279.99|282.22|279.62|0
1619040300000|2021-04-21 21:25:00|282.41|279.81|281.85|279.25|282.41|279.81|281.71|279.11|0
1619040600000|2021-04-21 21:30:00|281.81|279.21|281.81|279.21|281.81|279.21|281.81|279.21|0
1619040900000|2021-04-21 21:35:00|282.08|279.48|282.01|279.41|282.08|279.48|281.89|279.29|0
1619041200000|2021-04-21 21:40:00|281.94|279.34|282.03|279.43|282.03|279.43|281.94|279.34|0
1619041500000|2021-04-21 21:45:00|282.02|279.42|281.98|279.38|282.02|279.42|281.98|279.38|0
1619041800000|2021-04-21 21:50:00|282|279.4|282|279.4|282|279.4|282|279.4|0
1619042100000|2021-04-21 21:55:00|282.07|279.47|282.09|279.49|282.35|279.75|281.95|279.35|0
1619042400000|2021-04-21 22:00:00|282.43|279.83|283|280.4|283|280.4|282.27|279.67|0
1619042700000|2021-04-21 22:05:00|282.84|280.24|282.51|279.91|282.84|280.24|282.19|279.59|0
1619043000000|2021-04-21 22:10:00|282.67|280.07|282.51|279.91|282.83|280.23|282.51|279.91|0
1619043300000|2021-04-21 22:15:00|282.35|279.75|282.35|279.75|282.67|280.07|282.35|279.75|0
1619043600000|2021-04-21 22:20:00|282.51|279.91|282.19|279.59|282.51|279.91|282.03|279.43|0
1619043900000|2021-04-21 22:25:00|282.35|279.75|282.03|279.43|282.51|279.91|282.03|279.43|0
1619044200000|2021-04-21 22:30:00|282.02|279.42|282.02|279.42|282.02|279.42|281.7|279.1|0
1619044500000|2021-04-21 22:35:00|281.86|279.26|281.38|278.78|282.02|279.42|281.3|278.7|0
1619044800000|2021-04-21 22:40:00|281.22|278.62|280.9|278.3|281.22|278.62|280.74|278.14|0
1619045100000|2021-04-21 22:45:00|281.06|278.46|280.74|278.14|281.06|278.46|280.74|278.14|0
1619045400000|2021-04-21 22:50:00|280.9|278.3|280.9|278.3|281.06|278.46|280.58|277.98|0
1619045700000|2021-04-21 22:55:00|280.74|278.14|281.21|278.61|281.37|278.77|280.74|278.14|0
1619046000000|2021-04-21 23:00:00|281.37|278.77|281.05|278.45|281.37|278.77|281.05|278.45|0
1619046300000|2021-04-21 23:05:00|281.21|278.61|281.21|278.61|281.21|278.61|280.73|278.13|0
1619046600000|2021-04-21 23:10:00|281.37|278.77|281.85|279.25|282.01|279.41|281.37|278.77|0
1619046900000|2021-04-21 23:15:00|281.84|279.24|281.84|279.24|282.32|279.72|281.68|279.08|0
1619047200000|2021-04-21 23:20:00|281.68|279.08|281.52|278.92|282|279.4|281.52|278.92|0
1619047500000|2021-04-21 23:25:00|281.2|278.6|281.04|278.44|281.2|278.6|280.72|278.12|0
1619047800000|2021-04-21 23:30:00|281.2|278.6|281.2|278.6|281.2|278.6|280.72|278.12|0
1619048100000|2021-04-21 23:35:00|281.04|278.44|280.88|278.28|281.04|278.44|280.72|278.12|0
1619048400000|2021-04-21 23:40:00|280.56|277.96|280.4|277.8|280.72|278.12|280.08|277.48|0
1619048700000|2021-04-21 23:45:00|280.47|277.87|280.39|277.79|280.71|278.11|280.39|277.79|0
1619049000000|2021-04-21 23:50:00|280.55|277.95|280.71|278.11|281.19|278.59|280.55|277.95|0
1619049300000|2021-04-21 23:55:00|280.87|278.27|280.55|277.95|280.87|278.27|280.39|277.79|0
1619049600000|2021-04-22 00:00:00|280.71|278.11|280.23|277.63|280.71|278.11|280.07|277.47|0
1619049900000|2021-04-22 00:05:00|280.07|277.47|280.07|277.47|280.86|278.26|279.59|276.99|0
1619050200000|2021-04-22 00:10:00|280.23|277.63|280.38|277.78|280.54|277.94|279.91|277.31|0
1619050500000|2021-04-22 00:15:00|280.22|277.62|280.22|277.62|280.54|277.94|280.06|277.46|0
1619050800000|2021-04-22 00:20:00|280.06|277.46|281.02|278.42|281.02|278.42|280.06|277.46|0
1619051100000|2021-04-22 00:25:00|280.86|278.26|280.69|278.09|281.02|278.42|280.69|278.09|0
1619051400000|2021-04-22 00:30:00|280.85|278.25|280.53|277.93|281.17|278.57|280.53|277.93|0
1619051700000|2021-04-22 00:35:00|280.69|278.09|280.69|278.09|281.17|278.57|280.53|277.93|0
1619052000000|2021-04-22 00:40:00|280.85|278.25|280.69|278.09|280.85|278.25|280.53|277.93|0
1619052300000|2021-04-22 00:45:00|280.53|277.93|281.96|279.36|282.12|279.52|280.53|277.93|0
1619052600000|2021-04-22 00:50:00|281.8|279.2|281.16|278.56|281.96|279.36|281|278.4|0
1619052900000|2021-04-22 00:55:00|281|278.4|281.16|278.56|281.16|278.56|280.84|278.24|0
1619053200000|2021-04-22 01:00:00|281|278.4|280.84|278.24|281.48|278.88|280.52|277.92|0
1619053500000|2021-04-22 01:05:00|281|278.4|282.91|280.31|282.91|280.31|281|278.4|0
1619053800000|2021-04-22 01:10:00|283.07|280.47|282.75|280.15|283.88|281.28|282.75|280.15|0
1619054100000|2021-04-22 01:15:00|282.91|280.31|280.51|277.91|283.07|280.47|280.51|277.91|0
1619054400000|2021-04-22 01:20:00|280.35|277.75|280.99|278.39|281.31|278.71|280.35|277.75|0
1619054700000|2021-04-22 01:25:00|281.15|278.55|281.31|278.71|281.31|278.71|280.51|277.91|0
1619055000000|2021-04-22 01:30:00|281.47|278.87|281.3|278.7|281.94|279.34|280.99|278.39|0
1619055300000|2021-04-22 01:35:00|281.14|278.54|281.62|279.02|281.94|279.34|280.82|278.22|0
1619055600000|2021-04-22 01:40:00|281.7|279.1|281.62|279.02|281.7|279.1|280.82|278.22|0
1619055900000|2021-04-22 01:45:00|281.46|278.86|282.26|279.66|282.42|279.82|280.98|278.38|0
1619056200000|2021-04-22 01:50:00|282.1|279.5|280.98|278.38|282.1|279.5|280.82|278.22|0
1619056500000|2021-04-22 01:55:00|281.14|278.54|280.81|278.21|281.29|278.69|280.18|277.58|0
1619056800000|2021-04-22 02:00:00|280.97|278.37|281.61|279.01|281.61|279.01|280.81|278.21|0
1619057100000|2021-04-22 02:05:00|281.77|279.17|282.09|279.49|282.25|279.65|281.69|279.09|0
1619057400000|2021-04-22 02:10:00|281.93|279.33|282.72|280.12|283.05|280.45|281.93|279.33|0
1619057700000|2021-04-22 02:15:00|282.56|279.96|282.88|280.28|283.04|280.44|282.4|279.8|0
1619058000000|2021-04-22 02:20:00|283.04|280.44|282.96|280.36|283.36|280.76|282.88|280.28|0
1619058300000|2021-04-22 02:25:00|283.04|280.44|284|281.4|284|281.4|282.88|280.28|0
1619058600000|2021-04-22 02:30:00|283.84|281.24|284.32|281.72|285.12|282.52|283.84|281.24|0
1619058900000|2021-04-22 02:35:00|284.48|281.88|283.35|280.75|284.48|281.88|283.2|280.6|0
1619059200000|2021-04-22 02:40:00|283.51|280.91|283.51|280.91|283.99|281.39|283.35|280.75|0
1619059500000|2021-04-22 02:45:00|283.67|281.07|283.67|281.07|283.67|281.07|283.35|280.75|0
1619059800000|2021-04-22 02:50:00|283.83|281.23|283.51|280.91|283.99|281.39|283.19|280.59|0
1619060100000|2021-04-22 02:55:00|283.35|280.75|283.67|281.07|283.67|281.07|283.03|280.43|0
1619060400000|2021-04-22 03:00:00|283.51|280.91|284.15|281.55|284.15|281.55|283.51|280.91|0
1619060700000|2021-04-22 03:05:00|283.98|281.38|284.46|281.86|284.46|281.86|283.82|281.22|0
1619061000000|2021-04-22 03:10:00|284.3|281.7|284.3|281.7|284.78|282.18|284.22|281.62|0
1619061300000|2021-04-22 03:15:00|284.22|281.62|284.3|281.7|284.62|282.02|284.22|281.62|0
1619061600000|2021-04-22 03:20:00|284.14|281.54|283.98|281.38|284.22|281.62|283.66|281.06|0
1619061900000|2021-04-22 03:25:00|283.82|281.22|283.81|281.21|283.98|281.38|283.65|281.05|0
1619062200000|2021-04-22 03:30:00|283.65|281.05|283.01|280.41|283.65|281.05|282.69|280.09|0
1619062500000|2021-04-22 03:35:00|282.85|280.25|283.17|280.57|283.65|281.05|282.85|280.25|0
1619062800000|2021-04-22 03:40:00|283.01|280.41|282.85|280.25|283.33|280.73|282.69|280.09|0
1619063100000|2021-04-22 03:45:00|282.68|280.08|282.84|280.24|282.85|280.25|282.52|279.92|0
1619063400000|2021-04-22 03:50:00|283|280.4|283.16|280.56|283.32|280.72|282.84|280.24|0
1619063700000|2021-04-22 03:55:00|282.84|280.24|283.16|280.56|283.32|280.72|282.84|280.24|0
1619064000000|2021-04-22 04:00:00|283.32|280.72|283.32|280.72|283.64|281.04|283.16|280.56|0
1619064300000|2021-04-22 04:05:00|283.23|280.63|283.15|280.55|283.32|280.72|282.99|280.39|0
1619064600000|2021-04-22 04:10:00|283.23|280.63|282.51|279.91|283.23|280.63|282.51|279.91|0
1619064900000|2021-04-22 04:15:00|282.67|280.07|282.67|280.07|282.99|280.39|282.35|279.75|0
1619065200000|2021-04-22 04:20:00|282.83|280.23|283.15|280.55|283.31|280.71|282.83|280.23|0
1619065500000|2021-04-22 04:25:00|283.06|280.46|282.99|280.39|283.47|280.87|282.83|280.23|0
1619065800000|2021-04-22 04:30:00|282.83|280.23|282.98|280.38|283.46|280.86|282.83|280.23|0
1619066100000|2021-04-22 04:35:00|283.14|280.54|282.5|279.9|283.14|280.54|282.18|279.58|0
1619066400000|2021-04-22 04:40:00|282.66|280.06|283.62|281.02|283.62|281.02|282.5|279.9|0
1619066700000|2021-04-22 04:45:00|283.46|280.86|283.62|281.02|283.94|281.34|283.46|280.86|0
1619067000000|2021-04-22 04:50:00|283.78|281.18|284.26|281.66|284.58|281.98|283.78|281.18|0
1619067300000|2021-04-22 04:55:00|284.1|281.5|284.9|282.3|284.9|282.3|284.1|281.5|0
1619067600000|2021-04-22 05:00:00|284.97|282.37|283.93|281.33|285.06|282.46|283.45|280.85|0
1619067900000|2021-04-22 05:05:00|283.77|281.17|284.09|281.49|284.25|281.65|283.45|280.85|0
1619068200000|2021-04-22 05:10:00|283.93|281.33|283.61|281.01|284.09|281.49|283.29|280.69|0
1619068500000|2021-04-22 05:15:00|283.45|280.85|284.57|281.97|284.73|282.13|283.45|280.85|0
1619068800000|2021-04-22 05:20:00|284.41|281.81|284.24|281.64|284.73|282.13|284.08|281.48|0
1619069100000|2021-04-22 05:25:00|284.08|281.48|284.72|282.12|284.72|282.12|283.76|281.16|0
1619069400000|2021-04-22 05:30:00|284.56|281.96|284.24|281.64|284.88|282.28|284.08|281.48|0
1619069700000|2021-04-22 05:35:00|284.4|281.8|284.89|282.29|284.89|282.29|283.6|281|0
1619070000000|2021-04-22 05:40:00|285.05|282.45|285.05|282.45|285.21|282.61|284.57|281.97|0
1619070300000|2021-04-22 05:45:00|284.97|282.37|284.89|282.29|285.05|282.45|284.25|281.65|0
1619070600000|2021-04-22 05:50:00|285.05|282.45|285.85|283.25|286.33|283.73|285.05|282.45|0
1619070900000|2021-04-22 05:55:00|286.01|283.41|286.33|283.73|286.49|283.89|285.53|282.93|0
1619071200000|2021-04-22 06:00:00|286.49|283.89|288.58|285.98|288.59|285.99|286.17|283.57|0
1619071500000|2021-04-22 06:05:00|288.42|285.82|287.29|284.69|288.42|285.82|287.13|284.53|0
1619071800000|2021-04-22 06:10:00|287.13|284.53|286.48|283.88|287.29|284.69|286|283.4|0
1619072100000|2021-04-22 06:15:00|286.16|283.56|286.64|284.04|286.64|284.04|286|283.4|0
1619072400000|2021-04-22 06:20:00|286.48|283.88|286.48|283.88|286.64|284.04|286.24|283.64|0
1619072700000|2021-04-22 06:25:00|286.32|283.72|286.8|284.2|286.8|284.2|286.32|283.72|0
1619073000000|2021-04-22 06:30:00|286.64|284.04|286.96|284.36|286.96|284.36|286.48|283.88|0
1619073300000|2021-04-22 06:35:00|286.8|284.2|286.47|283.87|286.96|284.36|286.31|283.71|0
1619073600000|2021-04-22 06:40:00|286.31|283.71|285.83|283.23|286.31|283.71|285.35|282.75|0
1619073900000|2021-04-22 06:45:00|285.99|283.39|285.82|283.22|286.15|283.55|285.5|282.9|0
1619074200000|2021-04-22 06:50:00|285.99|283.39|286.14|283.54|286.31|283.71|285.82|283.22|0
1619074500000|2021-04-22 06:55:00|285.98|283.38|285.5|282.9|285.98|283.38|285.5|282.9|0
1619074800000|2021-04-22 07:00:00|285.66|283.06|285.66|283.06|285.82|283.22|284.53|281.93|0
1619075100000|2021-04-22 07:05:00|285.62|283.42|286.26|284.06|286.74|284.54|285.62|283.42|0
1619075400000|2021-04-22 07:10:00|286.42|284.22|286.1|283.9|286.58|284.38|285.77|283.57|0
1619075700000|2021-04-22 07:15:00|286.26|284.06|286.42|284.22|286.9|284.7|285.45|283.25|0
1619076000000|2021-04-22 07:20:00|286.25|284.05|286.74|284.54|286.74|284.54|286.09|283.89|0
1619076300000|2021-04-22 07:25:00|286.9|284.7|286.57|284.37|287.22|285.02|286.57|284.37|0
1619076600000|2021-04-22 07:30:00|286.73|284.53|285.77|283.57|287.22|285.02|285.6|283.4|0
1619076900000|2021-04-22 07:35:00|285.93|283.73|285.76|283.56|286.25|284.05|285.12|282.92|0
1619077200000|2021-04-22 07:40:00|285.6|283.4|285.76|283.56|285.76|283.56|285.44|283.24|0
1619077500000|2021-04-22 07:45:00|285.92|283.72|285.12|282.92|286.08|283.88|285.12|282.92|0
1619077800000|2021-04-22 07:50:00|285.28|283.08|285.43|283.23|285.6|283.4|285.12|282.92|0
1619078100000|2021-04-22 07:55:00|285.6|283.4|284.47|282.27|285.76|283.56|284.31|282.11|0
1619078400000|2021-04-22 08:00:00|284.31|282.11|284.63|282.43|284.63|282.43|283.83|281.63|0
1619078700000|2021-04-22 08:05:00|284.47|282.27|285.11|282.91|285.27|283.07|284.31|282.11|0
1619079000000|2021-04-22 08:10:00|284.95|282.75|285.59|283.39|286.07|283.87|284.7|282.5|0
1619079300000|2021-04-22 08:15:00|285.43|283.23|285.26|283.06|285.43|283.23|284.78|282.58|0
1619079600000|2021-04-22 08:20:00|285.18|282.98|285.58|283.38|285.74|283.54|284.46|282.26|0
1619079900000|2021-04-22 08:25:00|285.42|283.22|285.58|283.38|285.58|283.38|284.94|282.74|0
1619080200000|2021-04-22 08:30:00|285.74|283.54|285.9|283.7|286.55|284.35|285.74|283.54|0
1619080500000|2021-04-22 08:35:00|286.06|283.86|286.7|284.5|286.7|284.5|285.9|283.7|0
1619080800000|2021-04-22 08:40:00|286.86|284.66|285.57|283.37|287.02|284.82|285.57|283.37|0
1619081100000|2021-04-22 08:45:00|285.73|283.53|284.77|282.57|285.73|283.53|284.77|282.57|0
1619081400000|2021-04-22 08:50:00|284.93|282.73|284.12|281.92|284.93|282.73|283.96|281.76|0
1619081700000|2021-04-22 08:55:00|284.28|282.08|284.12|281.92|284.44|282.24|283.96|281.76|0
1619082000000|2021-04-22 09:00:00|284.28|282.08|283.64|281.44|284.6|282.4|283.64|281.44|0
1619082300000|2021-04-22 09:05:00|283.48|281.28|284.28|282.08|284.6|282.4|283.48|281.28|0
1619082600000|2021-04-22 09:10:00|284.12|281.92|284.44|282.24|284.76|282.56|284.12|281.92|0
1619082900000|2021-04-22 09:15:00|284.6|282.4|284.59|282.39|285.24|283.04|284.51|282.31|0
1619083200000|2021-04-22 09:20:00|284.75|282.55|284.91|282.71|285.07|282.87|284.27|282.07|0
1619083500000|2021-04-22 09:25:00|285.07|282.87|285.07|282.87|285.23|283.03|284.59|282.39|0
1619083800000|2021-04-22 09:30:00|284.91|282.71|284.43|282.23|284.91|282.71|284.11|281.91|0
1619084100000|2021-04-22 09:35:00|284.59|282.39|283.94|281.74|284.66|282.46|283.94|281.74|0
1619084400000|2021-04-22 09:40:00|284.1|281.9|283.94|281.74|284.42|282.22|283.78|281.58|0
1619084700000|2021-04-22 09:45:00|283.86|281.66|284.42|282.22|284.58|282.38|283.78|281.58|0
1619085000000|2021-04-22 09:50:00|284.5|282.3|284.42|282.22|284.74|282.54|284.26|282.06|0
1619085300000|2021-04-22 09:55:00|284.26|282.06|285.86|283.66|286.02|283.82|284.26|282.06|0
1619085600000|2021-04-22 10:00:00|286.02|283.82|284.73|282.53|286.18|283.98|284.57|282.37|0
1619085900000|2021-04-22 10:05:00|284.89|282.69|284.73|282.53|285.54|283.34|284.73|282.53|0
1619086200000|2021-04-22 10:10:00|284.57|282.37|284.73|282.53|285.21|283.01|284.41|282.21|0
1619086500000|2021-04-22 10:15:00|284.81|282.61|283.93|281.73|284.81|282.61|283.93|281.73|0
1619086800000|2021-04-22 10:20:00|283.77|281.57|283.76|281.56|283.93|281.73|283.28|281.08|0
1619087100000|2021-04-22 10:25:00|283.92|281.72|284.24|282.04|284.4|282.2|283.92|281.72|0
1619087400000|2021-04-22 10:30:00|284.4|282.2|284.24|282.04|284.56|282.36|283.76|281.56|0
1619087700000|2021-04-22 10:35:00|284.08|281.88|284.72|282.52|284.72|282.52|284.08|281.88|0
1619088000000|2021-04-22 10:40:00|284.64|282.44|285.2|283|285.52|283.32|284.64|282.44|0
1619088300000|2021-04-22 10:45:00|284.88|282.68|284.88|282.68|285.2|283|284.71|282.51|0
1619088600000|2021-04-22 10:50:00|284.87|282.67|283.75|281.55|285.04|282.84|283.11|280.91|0
1619088900000|2021-04-22 10:55:00|283.59|281.39|283.75|281.55|283.75|281.55|282.79|280.59|0
1619089200000|2021-04-22 11:00:00|283.59|281.39|283.58|281.38|284.07|281.87|282.95|280.75|0
1619089500000|2021-04-22 11:05:00|283.42|281.22|283.74|281.54|283.74|281.54|283.1|280.9|0
1619089800000|2021-04-22 11:10:00|283.58|281.38|284.7|282.5|284.86|282.66|283.58|281.38|0
1619090100000|2021-04-22 11:15:00|284.86|282.66|284.38|282.18|284.86|282.66|284.06|281.86|0
1619090400000|2021-04-22 11:20:00|284.54|282.34|283.9|281.7|284.54|282.34|283.74|281.54|0
1619090700000|2021-04-22 11:25:00|283.74|281.54|283.89|281.69|284.22|282.02|283.65|281.45|0
1619091000000|2021-04-22 11:30:00|284.05|281.85|283.73|281.53|284.21|282.01|283.41|281.21|0
1619091300000|2021-04-22 11:35:00|283.89|281.69|283.73|281.53|284.05|281.85|283.25|281.05|0
1619091600000|2021-04-22 11:40:00|283.89|281.69|283.41|281.21|283.89|281.69|283.25|281.05|0
1619091900000|2021-04-22 11:45:00|283.25|281.05|283.56|281.36|284.05|281.85|283.09|280.89|0
1619092200000|2021-04-22 11:50:00|283.4|281.2|283.4|281.2|284.37|282.17|283.08|280.88|0
1619092500000|2021-04-22 11:55:00|283.56|281.36|283.56|281.36|283.56|281.36|282.92|280.72|0
1619092800000|2021-04-22 12:00:00|283.72|281.52|283.56|281.36|284.04|281.84|283.24|281.04|0
1619093100000|2021-04-22 12:05:00|283.72|281.52|284.68|282.48|284.84|282.64|283.56|281.36|0
1619093400000|2021-04-22 12:10:00|284.84|282.64|284.68|282.48|285|282.8|284.36|282.16|0
1619093700000|2021-04-22 12:15:00|284.52|282.32|285.48|283.28|285.48|283.28|284.19|281.99|0
1619094000000|2021-04-22 12:20:00|285.64|283.44|285.96|283.76|286.12|283.92|285.48|283.28|0
1619094300000|2021-04-22 12:25:00|286.12|283.92|285.07|282.87|286.12|283.92|284.99|282.79|0
1619094600000|2021-04-22 12:30:00|284.99|282.79|286.92|284.72|287.08|284.88|284.51|282.31|0
1619094900000|2021-04-22 12:35:00|286.76|284.56|287.4|285.2|287.56|285.36|286.6|284.4|0
1619095200000|2021-04-22 12:40:00|287.24|285.04|287.08|284.88|287.4|285.2|286.75|284.55|0
1619095500000|2021-04-22 12:45:00|286.92|284.72|286.43|284.23|287.24|285.04|286.11|283.91|0
1619095800000|2021-04-22 12:50:00|286.59|284.39|286.27|284.07|286.91|284.71|285.78|283.58|0
1619096100000|2021-04-22 12:55:00|286.11|283.91|285.46|283.26|286.11|283.91|285.14|282.94|0
1619096400000|2021-04-22 13:00:00|285.3|283.1|285.78|283.58|285.78|283.58|284.98|282.78|0
1619096700000|2021-04-22 13:05:00|285.62|283.42|286.42|284.22|286.42|284.22|285.46|283.26|0
1619097000000|2021-04-22 13:10:00|286.58|284.38|286.42|284.22|286.74|284.54|286.1|283.9|0
1619097300000|2021-04-22 13:15:00|286.26|284.06|287.06|284.86|287.55|285.35|285.94|283.74|0
1619097600000|2021-04-22 13:20:00|286.9|284.7|287.06|284.86|287.22|285.02|286.26|284.06|0
1619097900000|2021-04-22 13:25:00|286.9|284.7|285.77|283.57|287.54|285.34|285.77|283.57|0
1619098200000|2021-04-22 13:30:00|285.45|283.25|281.28|279.08|285.45|283.25|280.72|278.52|0
1619098500000|2021-04-22 13:35:00|281.12|278.92|280.48|278.28|282.4|280.2|280|277.8|0
1619098800000|2021-04-22 13:40:00|280.8|278.6|279.68|277.48|281.12|278.92|278.25|276.05|0
1619099100000|2021-04-22 13:45:00|279.52|277.32|280.16|277.96|280.48|278.28|278.57|276.37|0
1619099400000|2021-04-22 13:50:00|280.63|278.43|279.52|277.32|281.43|279.23|278.72|276.52|0
1619099700000|2021-04-22 13:55:00|279.83|277.63|281.59|279.39|282.07|279.87|279.36|277.16|0
1619100000000|2021-04-22 14:00:00|281.11|278.91|278.08|275.88|281.11|278.91|276.97|274.77|0
1619100300000|2021-04-22 14:05:00|278.72|276.52|282.7|280.5|282.7|280.5|278.72|276.52|0
1619100600000|2021-04-22 14:10:00|282.54|280.34|282.38|280.18|283.18|280.98|281.58|279.38|0
1619100900000|2021-04-22 14:15:00|282.54|280.34|280.94|278.74|282.54|280.34|279.98|277.78|0
1619101200000|2021-04-22 14:20:00|281.26|279.06|281.1|278.9|281.58|279.38|279.98|277.78|0
1619101500000|2021-04-22 14:25:00|281.42|279.22|281.89|279.69|283.01|280.81|281.42|279.22|0
1619101800000|2021-04-22 14:30:00|282.21|280.01|285.74|283.54|285.9|283.7|281.89|279.69|0
1619102100000|2021-04-22 14:35:00|285.9|283.7|285.09|282.89|285.9|283.7|284.29|282.09|0
1619102400000|2021-04-22 14:40:00|284.93|282.73|284.77|282.57|285.74|283.54|284.29|282.09|0
1619102700000|2021-04-22 14:45:00|284.61|282.41|284.74|282.54|284.9|282.7|283.45|281.25|0
1619103000000|2021-04-22 14:50:00|284.9|282.7|284.9|282.7|285.87|283.67|283.61|281.41|0
1619103300000|2021-04-22 14:55:00|284.74|282.54|283.93|281.73|284.74|282.54|283.29|281.09|0
1619103600000|2021-04-22 15:00:00|284.09|281.89|284.09|281.89|285.06|282.86|283.77|281.57|0
1619103900000|2021-04-22 15:05:00|283.93|281.73|286.18|283.98|286.51|284.31|283.93|281.73|0
1619104200000|2021-04-22 15:10:00|286.02|283.82|285.37|283.17|286.02|283.82|284.89|282.69|0
1619104500000|2021-04-22 15:15:00|285.53|283.33|285.37|283.17|285.69|283.49|284.89|282.69|0
1619104800000|2021-04-22 15:20:00|285.53|283.33|285.53|283.33|286.02|283.82|284.56|282.36|0
1619105100000|2021-04-22 15:25:00|285.37|283.17|283.98|281.78|286.01|283.81|283.98|281.78|0
1619105400000|2021-04-22 15:30:00|283.66|281.46|286.56|284.36|286.56|284.36|282.69|280.49|0
1619105700000|2021-04-22 15:35:00|286.73|284.53|285.59|283.39|287.29|285.09|285.43|283.23|0
1619106000000|2021-04-22 15:40:00|285.43|283.23|285.59|283.39|285.75|283.55|284.94|282.74|0
1619106300000|2021-04-22 15:45:00|285.43|283.23|285.1|282.9|285.59|283.39|284.62|282.42|0
1619106600000|2021-04-22 15:50:00|285.26|283.06|285.58|283.38|286.23|284.03|285.1|282.9|0
1619106900000|2021-04-22 15:55:00|285.42|283.22|284.94|282.74|285.91|283.71|284.45|282.25|0
1619107200000|2021-04-22 16:00:00|285.1|282.9|284.13|281.93|285.26|283.06|283.97|281.77|0
1619107500000|2021-04-22 16:05:00|283.97|281.77|283.16|280.96|284.13|281.93|282.84|280.64|0
1619107800000|2021-04-22 16:10:00|283.32|281.12|283.48|281.28|283.64|281.44|282.83|280.63|0
1619108100000|2021-04-22 16:15:00|283.64|281.44|284.77|282.57|284.93|282.73|283.64|281.44|0
1619108400000|2021-04-22 16:20:00|284.84|282.64|286.38|284.18|286.38|284.18|284.84|282.64|0
1619108700000|2021-04-22 16:25:00|286.22|284.02|287.85|285.65|287.85|285.65|286.22|284.02|0
1619109000000|2021-04-22 16:30:00|287.68|285.48|288.65|286.45|288.98|286.78|287.68|285.48|0
1619109300000|2021-04-22 16:35:00|288.82|286.62|289.14|286.94|289.3|287.1|288.82|286.62|0
1619109600000|2021-04-22 16:40:00|289.3|287.1|288.65|286.45|289.3|287.1|288.65|286.45|0
1619109900000|2021-04-22 16:45:00|288.81|286.61|289.13|286.93|289.13|286.93|288.65|286.45|0
1619110200000|2021-04-22 16:50:00|288.97|286.77|288.97|286.77|289.3|287.1|288.65|286.45|0
1619110500000|2021-04-22 16:55:00|288.81|286.61|291.09|288.89|291.09|288.89|288.81|286.61|0
1619110800000|2021-04-22 17:00:00|291.25|289.05|290.6|288.4|291.25|289.05|290.6|288.4|0
1619111100000|2021-04-22 17:05:00|290.76|288.56|282.64|280.44|290.92|288.72|277.44|275.24|0
1619111400000|2021-04-22 17:10:00|282.01|279.81|282.3|280.1|282.46|280.26|273.49|271.29|0
1619111700000|2021-04-22 17:15:00|282.38|280.18|270.89|268.69|282.38|280.18|270.89|268.69|0
1619112000000|2021-04-22 17:20:00|271.05|268.85|277.47|275.27|278.26|276.06|270.73|268.53|0
1619112300000|2021-04-22 17:25:00|277.15|274.95|279.99|277.79|281.1|278.9|275.26|273.06|0
1619112600000|2021-04-22 17:30:00|279.52|277.32|279.99|277.79|280.31|278.11|276.52|274.32|0
1619112900000|2021-04-22 17:35:00|280.15|277.95|277.3|275.1|280.15|277.95|275.89|273.69|0
1619113200000|2021-04-22 17:40:00|276.99|274.79|268.24|266.04|276.99|274.79|268.24|266.04|0
1619113500000|2021-04-22 17:45:00|268.39|266.19|269.6|267.4|271.54|269.34|267.84|265.64|0
1619113800000|2021-04-22 17:50:00|269.76|267.56|264.03|261.83|269.76|267.56|263.8|261.6|0
1619114100000|2021-04-22 17:55:00|263.42|261.22|264.49|262.29|266.94|264.74|262.2|260|0
1619114400000|2021-04-22 18:00:00|263.72|261.52|261.74|259.54|263.72|261.52|260.07|257.87|0
1619114700000|2021-04-22 18:05:00|262.04|259.84|266.63|264.43|267.09|264.89|260.37|258.17|0
1619115000000|2021-04-22 18:10:00|266.17|263.97|268.17|265.97|268.17|265.97|264.18|261.98|0
1619115300000|2021-04-22 18:15:00|268.02|265.82|267.53|265.33|268.02|265.82|265.69|263.49|0
1619115600000|2021-04-22 18:20:00|268|265.8|266.91|264.71|268|265.8|265.22|263.02|0
1619115900000|2021-04-22 18:25:00|266.45|264.25|271.24|269.04|271.24|269.04|265.38|263.18|0
1619116200000|2021-04-22 18:30:00|271.09|268.89|269|266.8|271.24|269.04|268.38|266.18|0
1619116500000|2021-04-22 18:35:00|269.15|266.95|269.31|267.11|270.4|268.2|268.38|266.18|0
1619116800000|2021-04-22 18:40:00|268.84|266.64|272.1|269.9|272.1|269.9|268.69|266.49|0
1619117100000|2021-04-22 18:45:00|272.26|270.06|270.7|268.5|272.57|270.37|270.08|267.88|0
1619117400000|2021-04-22 18:50:00|270.86|268.66|270.54|268.34|271.95|269.75|269.15|266.95|0
1619117700000|2021-04-22 18:55:00|270.39|268.19|269.61|267.41|272.1|269.9|269.61|267.41|0
1619118000000|2021-04-22 19:00:00|270.07|267.87|271.16|268.96|272.25|270.05|269.3|267.1|0
1619118300000|2021-04-22 19:05:00|270.85|268.65|265.74|263.54|271.01|268.81|265.28|263.08|0
1619118600000|2021-04-22 19:10:00|266.05|263.85|265.74|263.54|267.28|265.08|265.43|263.23|0
1619118900000|2021-04-22 19:15:00|266.04|263.84|264.66|262.46|266.04|263.84|262.82|260.62|0
1619119200000|2021-04-22 19:20:00|264.81|262.61|262.66|260.46|265.27|263.07|262.51|260.31|0
1619119500000|2021-04-22 19:25:00|262.35|260.15|265.11|262.91|265.35|263.15|262.2|260|0
1619119800000|2021-04-22 19:30:00|265.35|263.15|268.89|266.69|268.89|266.69|265.35|263.15|0
1619120100000|2021-04-22 19:35:00|268.58|266.38|267.5|265.3|269.82|267.62|267.03|264.83|0
1619120400000|2021-04-22 19:40:00|267.8|265.6|266.26|264.06|269.35|267.15|266.11|263.91|0
1619120700000|2021-04-22 19:45:00|266.57|264.37|266.57|264.37|271.05|268.85|266.26|264.06|0
1619121000000|2021-04-22 19:50:00|267.34|265.14|266.87|264.67|268.88|266.68|266.41|264.21|0
1619121300000|2021-04-22 19:55:00|267.49|265.29|266.1|263.9|268.26|266.06|265.03|262.83|0
1619121600000|2021-04-22 20:00:00|267.02|264.82|265.48|263.28|267.95|265.75|264.87|262.67|0
1619121900000|2021-04-22 20:05:00|265.33|263.13|267.17|264.97|267.17|264.97|264.72|262.52|0
1619122200000|2021-04-22 20:10:00|267.02|264.82|266.71|264.51|267.48|265.28|265.56|263.36|0
1619122500000|2021-04-22 20:15:00|266.51|263.91|266.33|263.73|266.65|264.05|266.24|263.64|0
1619122800000|2021-04-22 20:20:00|266.31|263.71|266.35|263.75|266.42|263.82|266.24|263.64|0
1619123100000|2021-04-22 20:25:00|266.33|263.73|265.75|263.15|266.33|263.73|265.68|263.08|0
1619123400000|2021-04-22 20:30:00|266.28|263.68|266.28|263.68|267.05|264.45|265.98|263.38|0
1619123700000|2021-04-22 20:35:00|266.13|263.53|267.05|264.45|267.21|264.61|265.97|263.37|0
1619124000000|2021-04-22 20:40:00|266.9|264.3|267.36|264.76|267.51|264.91|266.9|264.3|0
1619124300000|2021-04-22 20:45:00|267.2|264.6|267.36|264.76|267.51|264.91|266.89|264.29|0
1619124600000|2021-04-22 20:50:00|267.51|264.91|267.35|264.75|267.51|264.91|267.2|264.6|0
1619124900000|2021-04-22 20:55:00|267.2|264.6|267.51|264.91|267.66|265.06|267.2|264.6|0
1619125200000|2021-04-22 21:00:00|267.46|264.86|267.45|264.85|267.5|264.9|267.16|264.56|0
1619125500000|2021-04-22 21:05:00|267.42|264.82|267.44|264.84|267.45|264.85|267.15|264.55|0
1619125800000|2021-04-22 21:10:00|267.33|264.73|267.16|264.56|267.33|264.73|267.02|264.42|0
1619126100000|2021-04-22 21:15:00|267.22|264.62|267.17|264.57|267.26|264.66|267.15|264.55|0
1619126400000|2021-04-22 21:20:00|267.26|264.66|267.1|264.5|267.35|264.75|267.1|264.5|0
1619126700000|2021-04-22 21:25:00|267.04|264.44|267.03|264.43|267.21|264.61|267.03|264.43|0
1619127000000|2021-04-22 21:30:00|267.1|264.5|267.1|264.5|267.1|264.5|267.1|264.5|0
1619127300000|2021-04-22 21:35:00|267.03|264.43|267.07|264.47|267.11|264.51|266.52|263.92|0
1619127600000|2021-04-22 21:40:00|267.04|264.44|267.57|264.97|267.59|264.99|266.89|264.29|0
1619127900000|2021-04-22 21:45:00|267.66|265.06|267.09|264.49|267.66|265.06|266.95|264.35|0
1619128200000|2021-04-22 21:50:00|267.06|264.46|266.95|264.35|267.09|264.49|266.91|264.31|0
1619128500000|2021-04-22 21:55:00|267.08|264.48|267.03|264.43|267.08|264.48|266.93|264.33|0
1619128800000|2021-04-22 22:00:00|267.01|264.41|267.56|264.96|267.56|264.96|266.78|264.18|0
1619129100000|2021-04-22 22:05:00|267.48|264.88|267.4|264.8|267.71|265.11|267.4|264.8|0
1619129400000|2021-04-22 22:10:00|267.55|264.95|268.17|265.57|268.17|265.57|267.55|264.95|0
1619129700000|2021-04-22 22:15:00|268.32|265.72|268.94|266.34|268.94|266.34|268.24|265.64|0
1619130000000|2021-04-22 22:20:00|268.79|266.19|268.17|265.57|268.94|266.34|268.17|265.57|0
1619130300000|2021-04-22 22:25:00|268.01|265.41|266.93|264.33|268.01|265.41|266.77|264.17|0
1619130600000|2021-04-22 22:30:00|267.24|264.64|267.23|264.63|267.39|264.79|266.77|264.17|0
1619130900000|2021-04-22 22:35:00|267.39|264.79|268.16|265.56|268.31|265.71|267.39|264.79|0
1619131200000|2021-04-22 22:40:00|268|265.4|267.85|265.25|268|265.4|267.69|265.09|0
1619131500000|2021-04-22 22:45:00|268|265.4|268.46|265.86|268.62|266.02|268|265.4|0
1619131800000|2021-04-22 22:50:00|268.62|266.02|268.77|266.17|268.93|266.33|268.31|265.71|0
1619132100000|2021-04-22 22:55:00|268.93|266.33|268.46|265.86|268.93|266.33|268.46|265.86|0
1619132400000|2021-04-22 23:00:00|268.61|266.01|268.77|266.17|268.92|266.32|268.61|266.01|0
1619132700000|2021-04-22 23:05:00|268.61|266.01|268.61|266.01|268.92|266.32|268.45|265.85|0
1619133000000|2021-04-22 23:10:00|268.45|265.85|268.92|266.32|268.92|266.32|268.14|265.54|0
1619133300000|2021-04-22 23:15:00|268.61|266.01|268.45|265.85|268.76|266.16|268.3|265.7|0
1619133600000|2021-04-22 23:20:00|268.29|265.69|268.45|265.85|268.45|265.85|268.29|265.69|0
1619133900000|2021-04-22 23:25:00|268.29|265.69|268.75|266.15|268.76|266.16|267.98|265.38|0
1619134200000|2021-04-22 23:30:00|268.6|266|268.13|265.53|268.6|266|267.98|265.38|0
1619134500000|2021-04-22 23:35:00|267.98|265.38|268.6|266|268.75|266.15|267.98|265.38|0
1619134800000|2021-04-22 23:40:00|268.44|265.84|268.28|265.68|268.75|266.15|268.28|265.68|0
1619135100000|2021-04-22 23:45:00|267.97|265.37|266.58|263.98|267.97|265.37|266.27|263.67|0
1619135400000|2021-04-22 23:50:00|266.43|263.83|267.66|265.06|267.97|265.37|266.43|263.83|0
1619135700000|2021-04-22 23:55:00|267.51|264.91|267.35|264.75|267.66|265.06|267.35|264.75|0
1619136000000|2021-04-23 00:00:00|267.5|264.9|266.65|264.05|267.66|265.06|266.11|263.51|0
1619136300000|2021-04-23 00:05:00|266.73|264.13|267.5|264.9|268.04|265.44|266.42|263.82|0
1619136600000|2021-04-23 00:10:00|267.34|264.74|268.73|266.13|268.73|266.13|267.19|264.59|0
1619136900000|2021-04-23 00:15:00|268.89|266.29|269.2|266.6|269.51|266.91|268.73|266.13|0
1619137200000|2021-04-23 00:20:00|269.04|266.44|269.66|267.06|269.66|267.06|269.04|266.44|0
1619137500000|2021-04-23 00:25:00|269.5|266.9|269.5|266.9|269.66|267.06|269.35|266.75|0
1619137800000|2021-04-23 00:30:00|269.35|266.75|269.04|266.44|269.5|266.9|268.88|266.28|0
1619138100000|2021-04-23 00:35:00|268.88|266.28|268.72|266.12|269.04|266.44|268.41|265.81|0
1619138400000|2021-04-23 00:40:00|268.57|265.97|267.95|265.35|268.64|266.04|267.79|265.19|0
1619138700000|2021-04-23 00:45:00|267.79|265.19|268.1|265.5|268.41|265.81|267.79|265.19|0
1619139000000|2021-04-23 00:50:00|267.94|265.34|268.56|265.96|268.72|266.12|267.94|265.34|0
1619139300000|2021-04-23 00:55:00|268.72|266.12|269.18|266.58|269.18|266.58|268.41|265.81|0
1619139600000|2021-04-23 01:00:00|269.33|266.73|268.56|265.96|269.33|266.73|268.4|265.8|0
1619139900000|2021-04-23 01:05:00|268.87|266.27|269.02|266.42|269.33|266.73|268.71|266.11|0
1619140200000|2021-04-23 01:10:00|269.17|266.57|269.64|267.04|269.95|267.35|269.17|266.57|0
1619140500000|2021-04-23 01:15:00|269.79|267.19|269.95|267.35|270.26|267.66|269.48|266.88|0
1619140800000|2021-04-23 01:20:00|269.79|267.19|269.94|267.34|270.25|267.65|269.63|267.03|0
1619141100000|2021-04-23 01:25:00|270.1|267.5|269.63|267.03|270.1|267.5|269.48|266.88|0
1619141400000|2021-04-23 01:30:00|269.48|266.88|270.25|267.65|270.25|267.65|268.39|265.79|0
1619141700000|2021-04-23 01:35:00|270.4|267.8|270.4|267.8|270.71|268.11|269.63|267.03|0
1619142000000|2021-04-23 01:40:00|270.56|267.96|271.49|268.89|271.49|268.89|270.56|267.96|0
1619142300000|2021-04-23 01:45:00|271.65|269.05|271.49|268.89|271.65|269.05|271.02|268.42|0
1619142600000|2021-04-23 01:50:00|271.64|269.04|271.17|268.57|271.64|269.04|271.02|268.42|0
1619142900000|2021-04-23 01:55:00|271.33|268.73|270.7|268.1|271.64|269.04|270.7|268.1|0
1619143200000|2021-04-23 02:00:00|270.86|268.26|271.01|268.41|271.17|268.57|270.7|268.1|0
1619143500000|2021-04-23 02:05:00|271.17|268.57|270.7|268.1|271.17|268.57|270.7|268.1|0
1619143800000|2021-04-23 02:10:00|270.54|267.94|270.39|267.79|271.01|268.41|270.39|267.79|0
1619144100000|2021-04-23 02:15:00|270.54|267.94|270.7|268.1|271.01|268.41|270.23|267.63|0
1619144400000|2021-04-23 02:20:00|270.85|268.25|271|268.4|271.63|269.03|270.69|268.09|0
1619144700000|2021-04-23 02:25:00|270.85|268.25|270.38|267.78|270.85|268.25|270.3|267.7|0
1619145000000|2021-04-23 02:30:00|270.22|267.62|270.53|267.93|270.69|268.09|270.22|267.62|0
1619145300000|2021-04-23 02:35:00|270.38|267.78|270.38|267.78|270.84|268.24|270.06|267.46|0
1619145600000|2021-04-23 02:40:00|270.53|267.93|270.53|267.93|271|268.4|270.37|267.77|0
1619145900000|2021-04-23 02:45:00|270.68|268.08|270.22|267.62|270.68|268.08|269.91|267.31|0
1619146200000|2021-04-23 02:50:00|270.37|267.77|269.9|267.3|270.53|267.93|269.44|266.84|0
1619146500000|2021-04-23 02:55:00|270.06|267.46|270.52|267.92|270.52|267.92|269.59|266.99|0
1619146800000|2021-04-23 03:00:00|270.68|268.08|270.99|268.39|271.3|268.7|270.37|267.77|0
1619147100000|2021-04-23 03:05:00|271.14|268.54|271.92|269.32|271.92|269.32|270.99|268.39|0
1619147400000|2021-04-23 03:10:00|271.84|269.24|271.92|269.32|271.92|269.32|271.61|269.01|0
1619147700000|2021-04-23 03:15:00|271.76|269.16|271.91|269.31|272.07|269.47|271.76|269.16|0
1619148000000|2021-04-23 03:20:00|272.07|269.47|271.76|269.16|272.07|269.47|271.76|269.16|0
1619148300000|2021-04-23 03:25:00|271.91|269.31|271.91|269.31|271.91|269.31|271.75|269.15|0
1619148600000|2021-04-23 03:30:00|272.07|269.47|271.6|269|272.07|269.47|271.6|269|0
1619148900000|2021-04-23 03:35:00|271.59|268.99|271.9|269.3|271.91|269.31|271.44|268.84|0
1619149200000|2021-04-23 03:40:00|271.75|269.15|271.28|268.68|271.75|269.15|271.12|268.52|0
1619149500000|2021-04-23 03:45:00|271.43|268.83|271.43|268.83|271.59|268.99|271.43|268.83|0
1619149800000|2021-04-23 03:50:00|271.28|268.68|270.81|268.21|271.28|268.68|270.5|267.9|0
1619150100000|2021-04-23 03:55:00|270.65|268.05|270.96|268.36|270.96|268.36|270.5|267.9|0
1619150400000|2021-04-23 04:00:00|271.12|268.52|270.96|268.36|271.27|268.67|270.72|268.12|0
1619150700000|2021-04-23 04:05:00|271.03|268.43|271.11|268.51|271.27|268.67|271.03|268.43|0
1619151000000|2021-04-23 04:10:00|271.27|268.67|271.11|268.51|271.27|268.67|270.95|268.35|0
1619151300000|2021-04-23 04:15:00|271.27|268.67|271.26|268.66|271.58|268.98|271.26|268.66|0
1619151600000|2021-04-23 04:20:00|271.34|268.74|271.42|268.82|271.57|268.97|271.26|268.66|0
1619151900000|2021-04-23 04:25:00|271.26|268.66|271.41|268.81|271.42|268.82|271.26|268.66|0
1619152200000|2021-04-23 04:30:00|271.26|268.66|270.79|268.19|271.26|268.66|270.48|267.88|0
1619152500000|2021-04-23 04:35:00|270.94|268.34|270.63|268.03|270.94|268.34|270.63|268.03|0
1619152800000|2021-04-23 04:40:00|270.79|268.19|270.01|267.41|270.79|268.19|270.01|267.41|0
1619153100000|2021-04-23 04:45:00|270.16|267.56|270.32|267.72|270.32|267.72|269.7|267.1|0
1619153400000|2021-04-23 04:50:00|270.47|267.87|270.47|267.87|270.63|268.03|270.32|267.72|0
1619153700000|2021-04-23 04:55:00|270.39|267.79|270.47|267.87|270.62|268.02|270.31|267.71|0
1619154000000|2021-04-23 05:00:00|270.62|268.02|270.62|268.02|270.93|268.33|270.31|267.71|0
1619154300000|2021-04-23 05:05:00|270.78|268.18|270|267.4|270.78|268.18|269|266.4|0
1619154600000|2021-04-23 05:10:00|270.31|267.71|269.99|267.39|270.31|267.71|269.53|266.93|0
1619154900000|2021-04-23 05:15:00|270.15|267.55|270.3|267.7|270.3|267.7|269.84|267.24|0
1619155200000|2021-04-23 05:20:00|270.15|267.55|270.14|267.54|270.3|267.7|269.83|267.23|0
1619155500000|2021-04-23 05:25:00|270.3|267.7|269.52|266.92|270.3|267.7|269.52|266.92|0
1619155800000|2021-04-23 05:30:00|269.36|266.76|269.52|266.92|269.52|266.92|268.59|265.99|0
1619156100000|2021-04-23 05:35:00|269.67|267.07|269.67|267.07|270.14|267.54|269.67|267.07|0
1619156400000|2021-04-23 05:40:00|269.83|267.23|269.82|267.22|269.98|267.38|269.82|267.22|0
1619156700000|2021-04-23 05:45:00|269.67|267.07|270.91|268.31|270.91|268.31|269.2|266.6|0
1619157000000|2021-04-23 05:50:00|270.75|268.15|270.91|268.31|271.22|268.62|270.44|267.84|0
1619157300000|2021-04-23 05:55:00|270.75|268.15|270.59|267.99|270.91|268.31|270.44|267.84|0
1619157600000|2021-04-23 06:00:00|270.75|268.15|269.97|267.37|271.06|268.46|269.97|267.37|0
1619157900000|2021-04-23 06:05:00|270.13|267.53|270.12|267.52|270.59|267.99|269.81|267.21|0
1619158200000|2021-04-23 06:10:00|269.97|267.37|267.8|265.2|269.97|267.37|267.8|265.2|0
1619158500000|2021-04-23 06:15:00|267.87|265.27|266.71|264.11|268.1|265.5|265.94|263.34|0
1619158800000|2021-04-23 06:20:00|266.87|264.27|267.33|264.73|268.1|265.5|266.86|264.26|0
1619159100000|2021-04-23 06:25:00|267.17|264.57|265.78|263.18|267.64|265.04|265.78|263.18|0
1619159400000|2021-04-23 06:30:00|265.94|263.34|266.7|264.1|267.17|264.57|265.94|263.34|0
1619159700000|2021-04-23 06:35:00|266.55|263.95|267.17|264.57|267.32|264.72|266.39|263.79|0
1619160000000|2021-04-23 06:40:00|267.32|264.72|267.63|265.03|267.78|265.18|266.7|264.1|0
1619160300000|2021-04-23 06:45:00|267.78|265.18|268.24|265.64|268.4|265.8|267.47|264.87|0
1619160600000|2021-04-23 06:50:00|268.09|265.49|267.93|265.33|268.4|265.8|267.62|265.02|0
1619160900000|2021-04-23 06:55:00|267.78|265.18|267.31|264.71|268.24|265.64|266.54|263.94|0
1619161200000|2021-04-23 07:00:00|267.93|265.33|268.86|266.26|269.17|266.57|267.47|264.87|0
1619161500000|2021-04-23 07:05:00|268.5|266.3|268.65|266.45|268.97|266.77|267.42|265.22|0
1619161800000|2021-04-23 07:10:00|268.5|266.3|269.43|267.23|269.66|267.46|267.72|265.52|0
1619162100000|2021-04-23 07:15:00|269.89|267.69|271.29|269.09|271.29|269.09|269.89|267.69|0
1619162400000|2021-04-23 07:20:00|271.45|269.25|270.51|268.31|271.76|269.56|270.51|268.31|0
1619162700000|2021-04-23 07:25:00|270.36|268.16|270.66|268.46|271.45|269.25|270.2|268|0
1619163000000|2021-04-23 07:30:00|270.74|268.54|269.73|267.53|270.74|268.54|269.57|267.37|0
1619163300000|2021-04-23 07:35:00|269.57|267.37|269.88|267.68|270.04|267.84|269.57|267.37|0
1619163600000|2021-04-23 07:40:00|269.73|267.53|271.9|269.7|272.06|269.86|269.73|267.53|0
1619163900000|2021-04-23 07:45:00|271.75|269.55|271.85|269.65|272.68|270.48|271.59|269.39|0
1619164200000|2021-04-23 07:50:00|272|269.8|272.16|269.96|272.31|270.11|271.22|269.02|0
1619164500000|2021-04-23 07:55:00|272.31|270.11|272.62|270.42|273.09|270.89|272|269.8|0
1619164800000|2021-04-23 08:00:00|272.78|270.58|271.68|269.48|272.78|270.58|271.37|269.17|0
1619165100000|2021-04-23 08:05:00|271.53|269.33|271.21|269.01|271.53|269.33|270.74|268.54|0
1619165400000|2021-04-23 08:10:00|271.05|268.85|270.9|268.7|271.37|269.17|270.74|268.54|0
1619165700000|2021-04-23 08:15:00|270.74|268.54|270.89|268.69|270.9|268.7|270.11|267.91|0
1619166000000|2021-04-23 08:20:00|271.05|268.85|270.42|268.22|271.05|268.85|269.8|267.6|0
1619166300000|2021-04-23 08:25:00|270.27|268.07|270.11|267.91|270.58|268.38|269.95|267.75|0
1619166600000|2021-04-23 08:30:00|270.27|268.07|271.67|269.47|271.67|269.47|270.27|268.07|0
1619166900000|2021-04-23 08:35:00|271.59|269.39|271.35|269.15|271.67|269.47|271.2|269|0
1619167200000|2021-04-23 08:40:00|271.51|269.31|271.35|269.15|271.67|269.47|270.73|268.53|0
1619167500000|2021-04-23 08:45:00|271.51|269.31|271.82|269.62|271.82|269.62|271.04|268.84|0
1619167800000|2021-04-23 08:50:00|271.97|269.77|271.82|269.62|272.29|270.09|271.35|269.15|0
1619168100000|2021-04-23 08:55:00|271.97|269.77|271.19|268.99|271.97|269.77|271.03|268.83|0
1619168400000|2021-04-23 09:00:00|271.03|268.83|270.09|267.89|271.19|268.99|270.09|267.89|0
1619168700000|2021-04-23 09:05:00|269.94|267.74|269.94|267.74|270.25|268.05|269.94|267.74|0
1619169000000|2021-04-23 09:10:00|269.78|267.58|269.31|267.11|269.78|267.58|269|266.8|0
1619169300000|2021-04-23 09:15:00|269.15|266.95|269.93|267.73|270.24|268.04|269.15|266.95|0
1619169600000|2021-04-23 09:20:00|270.09|267.89|269.93|267.73|270.09|267.89|269.93|267.73|0
1619169900000|2021-04-23 09:25:00|269.77|267.57|270.24|268.04|270.39|268.19|268.99|266.79|0
1619170200000|2021-04-23 09:30:00|270.39|268.19|269.61|267.41|270.39|268.19|269.46|267.26|0
1619170500000|2021-04-23 09:35:00|269.77|267.57|270.7|268.5|270.7|268.5|269.77|267.57|0
1619170800000|2021-04-23 09:40:00|270.86|268.66|270.7|268.5|270.86|268.66|270.08|267.88|0
1619171100000|2021-04-23 09:45:00|270.54|268.34|269.61|267.41|270.54|268.34|269.45|267.25|0
1619171400000|2021-04-23 09:50:00|269.76|267.56|269.91|267.71|270.07|267.87|268.83|266.63|0
1619171700000|2021-04-23 09:55:00|270.07|267.87|269.6|267.4|270.54|268.34|269.6|267.4|0
1619172000000|2021-04-23 10:00:00|269.76|267.56|270.53|268.33|270.53|268.33|269.44|267.24|0
1619172300000|2021-04-23 10:05:00|270.07|267.87|271|268.8|271.16|268.96|269.91|267.71|0
1619172600000|2021-04-23 10:10:00|271.16|268.96|270.53|268.33|271.16|268.96|270.37|268.17|0
1619172900000|2021-04-23 10:15:00|270.37|268.17|269.59|267.39|270.53|268.33|269.44|267.24|0
1619173200000|2021-04-23 10:20:00|269.75|267.55|269.75|267.55|269.9|267.7|269.59|267.39|0
1619173500000|2021-04-23 10:25:00|269.59|267.39|270.68|268.48|270.68|268.48|269.28|267.08|0
1619173800000|2021-04-23 10:30:00|270.83|268.63|270.05|267.85|270.83|268.63|270.05|267.85|0
1619174100000|2021-04-23 10:35:00|270.21|268.01|269.58|267.38|270.21|268.01|269.58|267.38|0
1619174400000|2021-04-23 10:40:00|269.89|267.69|270.52|268.32|270.67|268.47|269.89|267.69|0
1619174700000|2021-04-23 10:45:00|270.67|268.47|271.29|269.09|271.45|269.25|270.52|268.32|0
1619175000000|2021-04-23 10:50:00|271.14|268.94|271.6|269.4|271.61|269.41|270.67|268.47|0
1619175300000|2021-04-23 10:55:00|271.45|269.25|270.35|268.15|271.45|269.25|269.89|267.69|0
1619175600000|2021-04-23 11:00:00|270.67|268.47|270.66|268.46|270.98|268.78|269.73|267.53|0
1619175900000|2021-04-23 11:05:00|270.51|268.31|269.88|267.68|271.44|269.24|269.88|267.68|0
1619176200000|2021-04-23 11:10:00|269.57|267.37|270.35|268.15|270.5|268.3|269.41|267.21|0
1619176500000|2021-04-23 11:15:00|270.03|267.83|270.03|267.83|270.5|268.3|269.72|267.52|0
1619176800000|2021-04-23 11:20:00|269.88|267.68|269.41|267.21|269.88|267.68|269.25|267.05|0
1619177100000|2021-04-23 11:25:00|269.25|267.05|269.87|267.67|270.03|267.83|269.25|267.05|0
1619177400000|2021-04-23 11:30:00|270.03|267.83|270.03|267.83|270.34|268.14|269.87|267.67|0
1619177700000|2021-04-23 11:35:00|269.87|267.67|269.56|267.36|270.49|268.29|269.4|267.2|0
1619178000000|2021-04-23 11:40:00|269.71|267.51|268.62|266.42|269.71|267.51|268.46|266.26|0
1619178300000|2021-04-23 11:45:00|268.54|266.34|268.62|266.42|268.93|266.73|268.46|266.26|0
1619178600000|2021-04-23 11:50:00|268.46|266.26|269.08|266.88|269.08|266.88|268.31|266.11|0
1619178900000|2021-04-23 11:55:00|269.24|267.04|268.92|266.72|269.39|267.19|268.61|266.41|0
1619179200000|2021-04-23 12:00:00|269.08|266.88|268.92|266.72|270.17|267.97|268.61|266.41|0
1619179500000|2021-04-23 12:05:00|269.08|266.88|269.07|266.87|269.7|267.5|268.61|266.41|0
1619179800000|2021-04-23 12:10:00|268.92|266.72|268.61|266.41|269.07|266.87|268.45|266.25|0
1619180100000|2021-04-23 12:15:00|268.76|266.56|267.52|265.32|268.92|266.72|267.52|265.32|0
1619180400000|2021-04-23 12:20:00|267.83|265.63|267.05|264.85|268.14|265.94|266.59|264.39|0
1619180700000|2021-04-23 12:25:00|266.89|264.69|267.58|265.38|267.89|265.69|265.96|263.76|0
1619181000000|2021-04-23 12:30:00|267.42|265.22|266.65|264.45|268.2|266|266.65|264.45|0
1619181300000|2021-04-23 12:35:00|266.96|264.76|267.73|265.53|267.88|265.68|266.49|264.29|0
1619181600000|2021-04-23 12:40:00|267.57|265.37|267.42|265.22|268.19|265.99|267.42|265.22|0
1619181900000|2021-04-23 12:45:00|267.57|265.37|267.72|265.52|268.19|265.99|267.42|265.22|0
1619182200000|2021-04-23 12:50:00|267.57|265.37|267.41|265.21|267.88|265.68|267.1|264.9|0
1619182500000|2021-04-23 12:55:00|267.26|265.06|267.56|265.36|267.88|265.68|267.26|265.06|0
1619182800000|2021-04-23 13:00:00|267.72|265.52|268.49|266.29|268.49|266.29|267.72|265.52|0
1619183100000|2021-04-23 13:05:00|268.65|266.45|267.71|265.51|268.65|266.45|267.56|265.36|0
1619183400000|2021-04-23 13:10:00|267.87|265.67|268.95|266.75|269.73|267.53|267.25|265.05|0
1619183700000|2021-04-23 13:15:00|269.11|266.91|268.48|266.28|269.26|267.06|268.33|266.13|0
1619184000000|2021-04-23 13:20:00|268.64|266.44|269.1|266.9|269.1|266.9|268.48|266.28|0
1619184300000|2021-04-23 13:25:00|268.95|266.75|268.48|266.28|269.1|266.9|268.48|266.28|0
1619184600000|2021-04-23 13:30:00|268.64|266.44|271.28|269.08|271.43|269.23|268.17|265.97|0
1619184900000|2021-04-23 13:35:00|271.12|268.92|270.38|268.18|272.93|270.73|269.6|267.4|0
1619185200000|2021-04-23 13:40:00|270.84|268.64|271.15|268.95|271.15|268.95|269.6|267.4|0
1619185500000|2021-04-23 13:45:00|271|268.8|272.55|270.35|272.55|270.35|269.13|266.93|0
1619185800000|2021-04-23 13:50:00|272.71|270.51|275.37|273.17|275.84|273.64|272.4|270.2|0
1619186100000|2021-04-23 13:55:00|275.69|273.49|276.63|274.43|276.63|274.43|275.06|272.86|0
1619186400000|2021-04-23 14:00:00|276.79|274.59|277.89|275.69|278.05|275.85|276.31|274.11|0
1619186700000|2021-04-23 14:05:00|277.41|275.21|277.91|275.71|279.06|276.86|277.41|275.21|0
1619187000000|2021-04-23 14:10:00|278.07|275.87|278.38|276.18|278.54|276.34|277.75|275.55|0
1619187300000|2021-04-23 14:15:00|278.22|276.02|277.12|274.92|278.54|276.34|276.96|274.76|0
1619187600000|2021-04-23 14:20:00|277.27|275.07|277.43|275.23|277.75|275.55|276.49|274.29|0
1619187900000|2021-04-23 14:25:00|277.59|275.39|277.9|275.7|278.22|276.02|277.27|275.07|0
1619188200000|2021-04-23 14:30:00|278.06|275.86|282.02|279.82|282.65|280.45|277.27|275.07|0
1619188500000|2021-04-23 14:35:00|281.86|279.66|281.66|279.46|283.45|281.25|281.32|279.12|0
1619188800000|2021-04-23 14:40:00|281.82|279.62|281.82|279.62|282.78|280.58|281.66|279.46|0
1619189100000|2021-04-23 14:45:00|281.5|279.3|285.38|283.18|285.54|283.34|281.18|278.98|0
1619189400000|2021-04-23 14:50:00|283.58|281.38|284.76|282.56|284.76|282.56|283.58|281.38|0
1619189700000|2021-04-23 14:55:00|285.24|283.04|287.97|285.77|288.13|285.93|285.24|283.04|0
1619190000000|2021-04-23 15:00:00|287.81|285.61|286.2|284|287.81|285.61|285.72|283.52|0
1619190300000|2021-04-23 15:05:00|286.36|284.16|285.56|283.36|287.65|285.45|285.56|283.36|0
1619190600000|2021-04-23 15:10:00|285.72|283.52|287.8|285.6|287.8|285.6|285.72|283.52|0
1619190900000|2021-04-23 15:15:00|287.96|285.76|289.41|287.21|290.06|287.86|287.96|285.76|0
1619191200000|2021-04-23 15:20:00|289.57|287.37|289.25|287.05|289.89|287.69|288.93|286.73|0
1619191500000|2021-04-23 15:25:00|289.41|287.21|289.09|286.89|289.89|287.69|288.92|286.72|0
1619191800000|2021-04-23 15:30:00|289.25|287.05|289.24|287.04|289.89|287.69|289.08|286.88|0
1619192100000|2021-04-23 15:35:00|289.57|287.37|289.24|287.04|289.73|287.53|289.08|286.88|0
1619192400000|2021-04-23 15:40:00|289.4|287.2|289.08|286.88|289.73|287.53|288.11|285.91|0
1619192700000|2021-04-23 15:45:00|288.92|286.72|290.85|288.65|291.01|288.81|288.92|286.72|0
1619193000000|2021-04-23 15:50:00|290.69|288.49|290.69|288.49|291.01|288.81|290.04|287.84|0
1619193300000|2021-04-23 15:55:00|290.85|288.65|289.56|287.36|291.01|288.81|289.56|287.36|0
1619193600000|2021-04-23 16:00:00|289.88|287.68|290.52|288.32|290.85|288.65|289.72|287.52|0
1619193900000|2021-04-23 16:05:00|290.68|288.48|291.17|288.97|291.33|289.13|290.52|288.32|0
1619194200000|2021-04-23 16:10:00|291.01|288.81|290.36|288.16|291.01|288.81|290.19|287.99|0
1619194500000|2021-04-23 16:15:00|290.52|288.32|291|288.8|291.32|289.12|290.52|288.32|0
1619194800000|2021-04-23 16:20:00|291.16|288.96|291.16|288.96|291.32|289.12|290.68|288.48|0
1619195100000|2021-04-23 16:25:00|291|288.8|290.51|288.31|291.16|288.96|290.35|288.15|0
1619195400000|2021-04-23 16:30:00|290.67|288.47|291.8|289.6|291.97|289.77|290.67|288.47|0
1619195700000|2021-04-23 16:35:00|291.97|289.77|291.32|289.12|292.13|289.93|291.15|288.95|0
1619196000000|2021-04-23 16:40:00|291.48|289.28|294.02|291.82|295.82|293.62|291.48|289.28|0
1619196300000|2021-04-23 16:45:00|293.86|291.66|295.32|293.12|295.48|293.28|292.72|290.52|0
1619196600000|2021-04-23 16:50:00|295.48|293.28|296.13|293.93|296.14|293.94|295.48|293.28|0
1619196900000|2021-04-23 16:55:00|295.97|293.77|295.15|292.95|296.13|293.93|294.67|292.47|0
1619197200000|2021-04-23 17:00:00|295.48|293.28|294.34|292.14|295.48|293.28|294.17|291.97|0
1619197500000|2021-04-23 17:05:00|294.5|292.3|294.99|292.79|295.31|293.11|294.5|292.3|0
1619197800000|2021-04-23 17:10:00|295.15|292.95|294.82|292.62|295.47|293.27|294.66|292.46|0
1619198100000|2021-04-23 17:15:00|294.98|292.78|294.82|292.62|295.31|293.11|294.66|292.46|0
1619198400000|2021-04-23 17:20:00|294.66|292.46|294.49|292.29|294.98|292.78|294.33|292.13|0
1619198700000|2021-04-23 17:25:00|294.33|292.13|294.57|292.37|294.65|292.45|293.68|291.48|0
1619199000000|2021-04-23 17:30:00|294.65|292.45|295.3|293.1|295.46|293.26|294.65|292.45|0
1619199300000|2021-04-23 17:35:00|295.46|293.26|295.79|293.59|295.79|293.59|295.3|293.1|0
1619199600000|2021-04-23 17:40:00|295.95|293.75|296.11|293.91|296.77|294.57|295.79|293.59|0
1619199900000|2021-04-23 17:45:00|295.95|293.75|295.29|293.09|295.95|293.75|294.97|292.77|0
1619200200000|2021-04-23 17:50:00|295.13|292.93|294.48|292.28|295.29|293.09|294.31|292.11|0
1619200500000|2021-04-23 17:55:00|294.64|292.44|294.47|292.27|294.96|292.76|294.47|292.27|0
1619200800000|2021-04-23 18:00:00|294.64|292.44|294.96|292.76|295.29|293.09|294.31|292.11|0
1619201100000|2021-04-23 18:05:00|294.8|292.6|295.45|293.25|295.78|293.58|294.8|292.6|0
1619201400000|2021-04-23 18:10:00|295.61|293.41|295.28|293.08|295.94|293.74|295.28|293.08|0
1619201700000|2021-04-23 18:15:00|295.36|293.16|293.16|290.96|295.36|293.16|293|290.8|0
1619202000000|2021-04-23 18:20:00|293.33|291.13|293|290.8|293.49|291.29|292.84|290.64|0
1619202300000|2021-04-23 18:25:00|292.84|290.64|293.32|291.12|293.32|291.12|291.86|289.66|0
1619202600000|2021-04-23 18:30:00|293.48|291.28|293.65|291.45|293.81|291.61|293.16|290.96|0
1619202900000|2021-04-23 18:35:00|293.48|291.28|293.48|291.28|293.65|291.45|292.83|290.63|0
1619203200000|2021-04-23 18:40:00|293.64|291.44|294.29|292.09|294.62|292.42|293.64|291.44|0
1619203500000|2021-04-23 18:45:00|294.46|292.26|294.62|292.42|294.78|292.58|293.97|291.77|0
1619203800000|2021-04-23 18:50:00|294.78|292.58|296.25|294.05|296.41|294.21|294.78|292.58|0
1619204100000|2021-04-23 18:55:00|296.09|293.89|295.59|293.39|296.9|294.7|295.59|293.39|0
1619204400000|2021-04-23 19:00:00|295.76|293.56|294.61|292.41|296.08|293.88|294.61|292.41|0
1619204700000|2021-04-23 19:05:00|294.77|292.57|295.75|293.55|296.41|294.21|294.77|292.57|0
1619205000000|2021-04-23 19:10:00|295.59|293.39|296.73|294.53|296.73|294.53|295.59|293.39|0
1619205300000|2021-04-23 19:15:00|296.57|294.37|296.89|294.69|297.06|294.86|296.4|294.2|0
1619205600000|2021-04-23 19:20:00|297.06|294.86|298.2|296|298.37|296.17|296.73|294.53|0
1619205900000|2021-04-23 19:25:00|298.04|295.84|298.53|296.33|298.86|296.66|297.88|295.68|0
1619206200000|2021-04-23 19:30:00|298.37|296.17|300.67|298.47|300.67|298.47|298.37|296.17|0
1619206500000|2021-04-23 19:35:00|300.83|298.63|300.36|298.16|302.98|300.78|300.2|298|0
1619206800000|2021-04-23 19:40:00|300.52|298.32|297.73|295.53|300.52|298.32|297.57|295.37|0
1619207100000|2021-04-23 19:45:00|297.4|295.2|294.95|292.75|297.4|295.2|294.95|292.75|0
1619207400000|2021-04-23 19:50:00|295.11|292.91|292.74|290.54|295.27|293.07|292.01|289.81|0
1619207700000|2021-04-23 19:55:00|292.5|290.3|291.04|288.84|293.15|290.95|290.87|288.67|0
1619208000000|2021-04-23 20:00:00|291.36|289.16|289.9|287.7|291.36|289.16|289.74|287.54|0
1619208300000|2021-04-23 20:05:00|290.06|287.86|288.92|286.72|290.22|288.02|288.76|286.56|0
1619208600000|2021-04-23 20:10:00|289.09|286.89|288.68|286.48|289.41|287.21|288.28|286.08|0
1619420700000|2021-04-26 07:05:00|292.52|290.32|293.82|291.62|293.82|291.62|292.36|290.16|0
1619421000000|2021-04-26 07:10:00|293.66|291.46|292.68|290.48|294.15|291.95|292.19|289.99|0
1619421300000|2021-04-26 07:15:00|292.76|290.56|292.35|290.15|292.84|290.64|292.35|290.15|0
1619421600000|2021-04-26 07:20:00|292.19|289.99|293|290.8|293|290.8|292.19|289.99|0
1619421900000|2021-04-26 07:25:00|292.84|290.64|293|290.8|293.65|291.45|292.83|290.63|0
1619422200000|2021-04-26 07:30:00|293.16|290.96|292.18|289.98|293.16|290.96|291.86|289.66|0
1619422500000|2021-04-26 07:35:00|292.02|289.82|292.02|289.82|292.18|289.98|291.37|289.17|0
1619422800000|2021-04-26 07:40:00|292.18|289.98|292.18|289.98|292.18|289.98|292.01|289.81|0
1619423100000|2021-04-26 07:45:00|292.34|290.14|291.36|289.16|292.34|290.14|291.36|289.16|0
1619423400000|2021-04-26 07:50:00|291.52|289.32|291.04|288.84|291.52|289.32|291.04|288.84|0
1619423700000|2021-04-26 07:55:00|291.2|289|291.52|289.32|291.68|289.48|291.2|289|0
1619424000000|2021-04-26 08:00:00|291.68|289.48|292|289.8|292.17|289.97|291.36|289.16|0
1619424300000|2021-04-26 08:05:00|291.84|289.64|291.52|289.32|292|289.8|291.35|289.15|0
1619424600000|2021-04-26 08:10:00|291.68|289.48|291.84|289.64|292|289.8|291.19|288.99|0
1619424900000|2021-04-26 08:15:00|291.68|289.48|291.51|289.31|291.84|289.64|291.35|289.15|0
1619425200000|2021-04-26 08:20:00|291.67|289.47|290.86|288.66|291.84|289.64|290.05|287.85|0
1619425500000|2021-04-26 08:25:00|291.02|288.82|290.86|288.66|291.02|288.82|289.73|287.53|0
1619425800000|2021-04-26 08:30:00|290.53|288.33|289.24|287.04|290.86|288.66|289.24|287.04|0
1619426100000|2021-04-26 08:35:00|289.4|287.2|288.26|286.06|289.48|287.28|287.78|285.58|0
1619426400000|2021-04-26 08:40:00|287.94|285.74|288.59|286.39|289.07|286.87|287.94|285.74|0
1619426700000|2021-04-26 08:45:00|288.5|286.3|288.58|286.38|288.91|286.71|288.1|285.9|0
1619427000000|2021-04-26 08:50:00|288.42|286.22|288.58|286.38|288.74|286.54|288.1|285.9|0
1619427300000|2021-04-26 08:55:00|288.42|286.22|288.74|286.54|288.74|286.54|288.1|285.9|0
1619427600000|2021-04-26 09:00:00|288.58|286.38|288.58|286.38|288.9|286.7|288.41|286.21|0
1619427900000|2021-04-26 09:05:00|288.41|286.21|289.06|286.86|289.06|286.86|288.41|286.21|0
1619428200000|2021-04-26 09:10:00|288.9|286.7|289.22|287.02|289.22|287.02|288.73|286.53|0
1619428500000|2021-04-26 09:15:00|289.06|286.86|289.7|287.5|289.78|287.58|289.06|286.86|0
1619428800000|2021-04-26 09:20:00|289.86|287.66|290.18|287.98|290.35|288.15|289.78|287.58|0
1619429100000|2021-04-26 09:25:00|290.02|287.82|289.53|287.33|290.02|287.82|289.45|287.25|0
1619429400000|2021-04-26 09:30:00|289.37|287.17|288.72|286.52|289.7|287.5|288.56|286.36|0
1619429700000|2021-04-26 09:35:00|288.89|286.69|288.4|286.2|289.21|287.01|288.24|286.04|0
1619430000000|2021-04-26 09:40:00|288.24|286.04|288.88|286.68|288.88|286.68|288.24|286.04|0
1619430300000|2021-04-26 09:45:00|289.04|286.84|289.69|287.49|289.69|287.49|289.04|286.84|0
1619430600000|2021-04-26 09:50:00|289.6|287.4|289.04|286.84|289.6|287.4|288.88|286.68|0
1619430900000|2021-04-26 09:55:00|288.95|286.75|288.87|286.67|289.2|287|288.55|286.35|0
1619431200000|2021-04-26 10:00:00|288.71|286.51|287.9|285.7|288.71|286.51|286.94|284.74|0
1619431500000|2021-04-26 10:05:00|287.74|285.54|288.87|286.67|289.03|286.83|287.74|285.54|0
1619431800000|2021-04-26 10:10:00|289.03|286.83|289.19|286.99|289.84|287.64|288.55|286.35|0
1619432100000|2021-04-26 10:15:00|289.35|287.15|288.38|286.18|289.35|287.15|288.38|286.18|0
1619432400000|2021-04-26 10:20:00|288.3|286.1|288.78|286.58|288.78|286.58|287.9|285.7|0
1619432700000|2021-04-26 10:25:00|288.86|286.66|289.35|287.15|289.35|287.15|288.54|286.34|0
1619433000000|2021-04-26 10:30:00|289.18|286.98|289.1|286.9|289.34|287.14|289.02|286.82|0
1619433300000|2021-04-26 10:35:00|289.02|286.82|288.21|286.01|289.18|286.98|288.21|286.01|0
1619433600000|2021-04-26 10:40:00|288.05|285.85|288.37|286.17|288.53|286.33|288.05|285.85|0
1619433900000|2021-04-26 10:45:00|288.21|286.01|288.04|285.84|288.37|286.17|287.88|285.68|0
1619434200000|2021-04-26 10:50:00|288.21|286.01|289.01|286.81|289.01|286.81|288.04|285.84|0
1619434500000|2021-04-26 10:55:00|288.85|286.65|288.2|286|289.33|287.13|288.2|286|0
1619434800000|2021-04-26 11:00:00|288.04|285.84|288.52|286.32|289.17|286.97|288.04|285.84|0
1619435100000|2021-04-26 11:05:00|288.68|286.48|289.17|286.97|289.17|286.97|287.39|285.19|0
1619435400000|2021-04-26 11:10:00|289.33|287.13|289.97|287.77|289.97|287.77|288.92|286.72|0
1619435700000|2021-04-26 11:15:00|290.13|287.93|289.65|287.45|290.3|288.1|289.65|287.45|0
1619436000000|2021-04-26 11:20:00|289.81|287.61|289.64|287.44|289.81|287.61|289.16|286.96|0
1619436300000|2021-04-26 11:25:00|289.48|287.28|289.32|287.12|289.64|287.44|289|286.8|0
1619436600000|2021-04-26 11:30:00|288.99|286.79|289.32|287.12|289.96|287.76|288.99|286.79|0
1619436900000|2021-04-26 11:35:00|289.48|287.28|289.48|287.28|289.8|287.6|289.32|287.12|0
1619437200000|2021-04-26 11:40:00|289.47|287.27|289.8|287.6|289.8|287.6|289.15|286.95|0
1619437500000|2021-04-26 11:45:00|289.96|287.76|290.28|288.08|290.28|288.08|289.63|287.43|0
1619437800000|2021-04-26 11:50:00|290.44|288.24|291.09|288.89|291.09|288.89|290.44|288.24|0
1619438100000|2021-04-26 11:55:00|291.25|289.05|291.09|288.89|291.41|289.21|291.09|288.89|0
1619438400000|2021-04-26 12:00:00|291.25|289.05|291.08|288.88|291.41|289.21|290.76|288.56|0
1619438700000|2021-04-26 12:05:00|291.25|289.05|291.41|289.21|291.73|289.53|291.08|288.88|0
1619439000000|2021-04-26 12:10:00|291.24|289.04|290.92|288.72|291.41|289.21|290.92|288.72|0
1619439300000|2021-04-26 12:15:00|291.08|288.88|291.08|288.88|291.89|289.69|290.59|288.39|0
1619439600000|2021-04-26 12:20:00|291.24|289.04|292.05|289.85|292.21|290.01|290.91|288.71|0
1619439900000|2021-04-26 12:25:00|291.89|289.69|291.72|289.52|292.05|289.85|291.4|289.2|0
1619440200000|2021-04-26 12:30:00|291.8|289.6|291.07|288.87|291.88|289.68|290.91|288.71|0
1619440500000|2021-04-26 12:35:00|290.91|288.71|292.04|289.84|292.21|290.01|290.74|288.54|0
1619440800000|2021-04-26 12:40:00|292.2|290|291.55|289.35|292.53|290.33|291.55|289.35|0
1619441100000|2021-04-26 12:45:00|291.71|289.51|291.88|289.68|292.36|290.16|291.71|289.51|0
1619441400000|2021-04-26 12:50:00|292.04|289.84|293.17|290.97|293.17|290.97|292.04|289.84|0
1619441700000|2021-04-26 12:55:00|293.01|290.81|292.03|289.83|293.01|290.81|292.03|289.83|0
1619442000000|2021-04-26 13:00:00|292.2|290|292.19|289.99|292.68|290.48|292.03|289.83|0
1619442300000|2021-04-26 13:05:00|292.36|290.16|293|290.8|293.17|290.97|292.36|290.16|0
1619442600000|2021-04-26 13:10:00|292.84|290.64|293.16|290.96|293.17|290.97|292.68|290.48|0
1619442900000|2021-04-26 13:15:00|293|290.8|293|290.8|293.16|290.96|292.84|290.64|0
1619443200000|2021-04-26 13:20:00|293.16|290.96|294.95|292.75|294.96|292.76|293|290.8|0
1619443500000|2021-04-26 13:25:00|295.12|292.92|295.93|293.73|295.93|293.73|294.63|292.43|0
1619443800000|2021-04-26 13:30:00|296.42|294.22|296.91|294.71|297.73|295.53|295.6|293.4|0
1619444100000|2021-04-26 13:35:00|296.58|294.38|298.06|295.86|298.72|296.52|296.58|294.38|0
1619444400000|2021-04-26 13:40:00|298.22|296.02|299.52|297.32|299.69|297.49|296.91|294.71|0
1619444700000|2021-04-26 13:45:00|299.36|297.16|299.19|296.99|299.85|297.65|298.87|296.67|0
1619445000000|2021-04-26 13:50:00|299.03|296.83|296.24|294.04|299.19|296.99|295.1|292.9|0
1619445300000|2021-04-26 13:55:00|296.57|294.37|298.7|296.5|299.03|296.83|296.57|294.37|0
1619445600000|2021-04-26 14:00:00|298.37|296.17|299.84|297.64|300.34|298.14|298.2|296|0
1619445900000|2021-04-26 14:05:00|300.01|297.81|300.83|298.63|300.99|298.79|300.01|297.81|0
1619446200000|2021-04-26 14:10:00|300.66|298.46|301.16|298.96|301.32|299.12|300.01|297.81|0
1619446500000|2021-04-26 14:15:00|300.99|298.79|299.51|297.31|301.32|299.12|298.36|296.16|0
1619446800000|2021-04-26 14:20:00|299.67|297.47|300.49|298.29|300.82|298.62|299.34|297.14|0
1619447100000|2021-04-26 14:25:00|300.66|298.46|299.01|296.81|300.66|298.46|298.36|296.16|0
1619447400000|2021-04-26 14:30:00|299.34|297.14|298.68|296.48|299.5|297.3|298.35|296.15|0
1619447700000|2021-04-26 14:35:00|298.85|296.65|299.34|297.14|299.5|297.3|298.19|295.99|0
1619448000000|2021-04-26 14:40:00|299.5|297.3|298.68|296.48|299.5|297.3|298.51|296.31|0
1619448300000|2021-04-26 14:45:00|298.51|296.31|299.17|296.97|299.5|297.3|297.86|295.66|0
1619448600000|2021-04-26 14:50:00|298.84|296.64|298.44|296.24|300.32|298.12|297.79|295.59|0
1619448900000|2021-04-26 14:55:00|298.28|296.08|298.28|296.08|298.61|296.41|297.95|295.75|0
1619449200000|2021-04-26 15:00:00|298.44|296.24|300.08|297.88|300.74|298.54|298.11|295.91|0
1619449500000|2021-04-26 15:05:00|300.25|298.05|300.25|298.05|300.74|298.54|299.75|297.55|0
1619449800000|2021-04-26 15:10:00|300.08|297.88|300.41|298.21|300.74|298.54|299.75|297.55|0
1619450100000|2021-04-26 15:15:00|300.24|298.04|299.58|297.38|300.74|298.54|298.93|296.73|0
1619450400000|2021-04-26 15:20:00|299.75|297.55|300.07|297.87|300.24|298.04|299.58|297.38|0
1619450700000|2021-04-26 15:25:00|299.91|297.71|299.41|297.21|300.07|297.87|299.25|297.05|0
1619451000000|2021-04-26 15:30:00|299.25|297.05|298.75|296.55|299.41|297.21|298.75|296.55|0
1619451300000|2021-04-26 15:35:00|298.92|296.72|298.75|296.55|299.57|297.37|298.59|296.39|0
1619451600000|2021-04-26 15:40:00|298.92|296.72|298.42|296.22|299.08|296.88|298.42|296.22|0
1619451900000|2021-04-26 15:45:00|298.58|296.38|297.76|295.56|298.91|296.71|297.6|295.4|0
1619452200000|2021-04-26 15:50:00|297.6|295.4|298.25|296.05|298.42|296.22|297.43|295.23|0
1619452500000|2021-04-26 15:55:00|298.09|295.89|297.76|295.56|298.25|296.05|297.59|295.39|0
1619452800000|2021-04-26 16:00:00|297.92|295.72|297.75|295.55|298.25|296.05|296.61|294.41|0
1619453100000|2021-04-26 16:05:00|297.43|295.23|295.95|293.75|297.59|295.39|295.62|293.42|0
1619453400000|2021-04-26 16:10:00|295.79|293.59|296.11|293.91|296.77|294.57|295.62|293.42|0
1619453700000|2021-04-26 16:15:00|295.79|293.59|296.11|293.91|296.27|294.07|295.62|293.42|0
1619454000000|2021-04-26 16:20:00|296.27|294.07|296.76|294.56|296.76|294.56|295.95|293.75|0
1619454300000|2021-04-26 16:25:00|296.6|294.4|295.94|293.74|296.6|294.4|295.29|293.09|0
1619454600000|2021-04-26 16:30:00|296.11|293.91|296.43|294.23|296.59|294.39|295.78|293.58|0
1619454900000|2021-04-26 16:35:00|296.59|294.39|297.41|295.21|297.41|295.21|296.43|294.23|0
1619455200000|2021-04-26 16:40:00|297.25|295.05|298.23|296.03|298.23|296.03|297.25|295.05|0
1619455500000|2021-04-26 16:45:00|298.39|296.19|297.73|295.53|298.56|296.36|297.73|295.53|0
1619455800000|2021-04-26 16:50:00|297.41|295.21|298.06|295.86|298.06|295.86|297.24|295.04|0
1619456100000|2021-04-26 16:55:00|297.9|295.7|297.07|294.87|297.9|295.7|296.91|294.71|0
1619456400000|2021-04-26 17:00:00|297.24|295.04|297.24|295.04|297.73|295.53|296.91|294.71|0
1619456700000|2021-04-26 17:05:00|297.07|294.87|296.41|294.21|297.24|295.04|296.41|294.21|0
1619457000000|2021-04-26 17:10:00|296.25|294.05|297.07|294.87|297.4|295.2|296.09|293.89|0
1619457300000|2021-04-26 17:15:00|297.23|295.03|296.25|294.05|297.39|295.19|296.08|293.88|0
1619457600000|2021-04-26 17:20:00|296.08|293.88|295.75|293.55|296.08|293.88|295.26|293.06|0
1619457900000|2021-04-26 17:25:00|295.92|293.72|295.91|293.71|296.57|294.37|295.42|293.22|0
1619458200000|2021-04-26 17:30:00|296.41|294.21|295.91|293.71|296.57|294.37|295.26|293.06|0
1619458500000|2021-04-26 17:35:00|296.08|293.88|296.07|293.87|296.57|294.37|295.58|293.38|0
1619458800000|2021-04-26 17:40:00|295.91|293.71|296.07|293.87|296.24|294.04|295.42|293.22|0
1619459100000|2021-04-26 17:45:00|296.23|294.03|297.54|295.34|297.71|295.51|296.23|294.03|0
1619459400000|2021-04-26 17:50:00|297.38|295.18|297.54|295.34|297.71|295.51|297.05|294.85|0
1619459700000|2021-04-26 17:55:00|297.38|295.18|297.87|295.67|298.03|295.83|297.05|294.85|0
1619460000000|2021-04-26 18:00:00|298.03|295.83|298.36|296.16|299.01|296.81|298.03|295.83|0
1619460300000|2021-04-26 18:05:00|298.19|295.99|298.68|296.48|298.85|296.65|298.19|295.99|0
1619460600000|2021-04-26 18:10:00|298.52|296.32|298.02|295.82|298.85|296.65|298.02|295.82|0
1619460900000|2021-04-26 18:15:00|298.19|295.99|298.68|296.48|298.84|296.64|298.02|295.82|0
1619461200000|2021-04-26 18:20:00|298.84|296.64|299.17|296.97|299.17|296.97|298.35|296.15|0
1619461500000|2021-04-26 18:25:00|299|296.8|299.33|297.13|299.33|297.13|298.68|296.48|0
1619461800000|2021-04-26 18:30:00|299.17|296.97|299.49|297.29|299.82|297.62|299.17|296.97|0
1619462100000|2021-04-26 18:35:00|299.66|297.46|299.16|296.96|299.66|297.46|298.83|296.63|0
1619462400000|2021-04-26 18:40:00|299.33|297.13|299.82|297.62|299.82|297.62|299.08|296.88|0
1619462700000|2021-04-26 18:45:00|299.65|297.45|300.31|298.11|300.31|298.11|299.49|297.29|0
1619463000000|2021-04-26 18:50:00|300.15|297.95|300.14|297.94|300.31|298.11|299.81|297.61|0
1619463300000|2021-04-26 18:55:00|300.31|298.11|300.31|298.11|300.47|298.27|300.14|297.94|0
1619463600000|2021-04-26 19:00:00|300.47|298.27|300.14|297.94|300.63|298.43|299.48|297.28|0
1619463900000|2021-04-26 19:05:00|299.97|297.77|300.63|298.43|300.8|298.6|299.97|297.77|0
1619464200000|2021-04-26 19:10:00|300.8|298.6|300.13|297.93|300.8|298.6|300.13|297.93|0
1619464500000|2021-04-26 19:15:00|300.3|298.1|300.63|298.43|300.79|298.59|300.13|297.93|0
1619464800000|2021-04-26 19:20:00|300.46|298.26|300.46|298.26|301.12|298.92|300.13|297.93|0
1619465100000|2021-04-26 19:25:00|300.62|298.42|295.04|292.84|300.62|298.42|294.55|292.35|0
1619465400000|2021-04-26 19:30:00|294.72|292.52|295.69|293.49|295.86|293.66|293.09|290.89|0
1619465700000|2021-04-26 19:35:00|296.02|293.82|297.66|295.46|298.31|296.11|296.02|293.82|0
1619466000000|2021-04-26 19:40:00|297.49|295.29|298.48|296.28|299.13|296.93|297.49|295.29|0
1619466300000|2021-04-26 19:45:00|298.15|295.95|295.03|292.83|298.31|296.11|295.03|292.83|0
1619466600000|2021-04-26 19:50:00|294.54|292.34|296.83|294.63|297.49|295.29|294.54|292.34|0
1619466900000|2021-04-26 19:55:00|297.32|295.12|296.5|294.3|297.32|295.12|295.03|292.83|0
1619467200000|2021-04-26 20:00:00|297.48|295.28|297.97|295.77|299.13|296.93|297.48|295.28|0
1619467500000|2021-04-26 20:05:00|298.14|295.94|296.5|294.3|298.63|296.43|295.19|292.99|0
1619467800000|2021-04-26 20:10:00|296.82|294.62|295.59|293.39|296.82|294.62|295.35|293.15|0
1619468100000|2021-04-26 20:15:00|296.05|293.45|295.98|293.38|296.15|293.55|295.93|293.33|0
1619468400000|2021-04-26 20:20:00|296.1|293.5|295.36|292.76|296.17|293.57|295.36|292.76|0
1619468700000|2021-04-26 20:25:00|295.58|292.98|295.67|293.07|295.88|293.28|295.55|292.95|0
1619469000000|2021-04-26 20:30:00|295.78|293.18|296.93|294.33|297.09|294.49|295.78|293.18|0
1619469300000|2021-04-26 20:35:00|296.76|294.16|297.09|294.49|297.09|294.49|296.76|294.16|0
1619469600000|2021-04-26 20:40:00|296.92|294.32|297.58|294.98|297.74|295.14|296.92|294.32|0
1619469900000|2021-04-26 20:45:00|297.41|294.81|297.74|295.14|297.74|295.14|296.43|293.83|0
1619470200000|2021-04-26 20:50:00|297.58|294.98|298.07|295.47|298.07|295.47|297.41|294.81|0
1619470500000|2021-04-26 20:55:00|297.9|295.3|298.23|295.63|298.39|295.79|297.74|295.14|0
1619470800000|2021-04-26 21:00:00|298.33|295.73|298.42|295.82|298.42|295.82|298.28|295.68|0
1619471100000|2021-04-26 21:05:00|298.52|295.92|298.39|295.79|298.59|295.99|298.38|295.78|0
1619471400000|2021-04-26 21:10:00|298.37|295.77|298.42|295.82|298.42|295.82|298.32|295.72|0
1619471700000|2021-04-26 21:15:00|298.39|295.79|298.34|295.74|298.59|295.99|298.34|295.74|0
1619472300000|2021-04-26 21:25:00|298.29|295.69|298.29|295.69|298.44|295.84|298.29|295.69|0
1619472600000|2021-04-26 21:30:00|298.31|295.71|298.43|295.83|298.46|295.86|298.22|295.62|0
1619472900000|2021-04-26 21:35:00|298.41|295.81|298.29|295.69|298.45|295.85|298.24|295.64|0
1619473200000|2021-04-26 21:40:00|298.31|295.71|298.21|295.61|298.31|295.71|298.21|295.61|0
1619473500000|2021-04-26 21:45:00|298.17|295.57|298.11|295.51|298.23|295.63|298.11|295.51|0
1619473800000|2021-04-26 21:50:00|298.07|295.47|298.09|295.49|298.11|295.51|298.07|295.47|0
1619474100000|2021-04-26 21:55:00|298.33|295.73|298.23|295.63|298.33|295.73|298.21|295.61|0
1619474400000|2021-04-26 22:00:00|298.36|295.76|297.79|295.19|298.53|295.93|297.63|295.03|0
1619474700000|2021-04-26 22:05:00|297.63|295.03|298.12|295.52|298.12|295.52|297.13|294.53|0
1619475000000|2021-04-26 22:10:00|298.28|295.68|298.28|295.68|298.45|295.85|298.2|295.6|0
1619475300000|2021-04-26 22:15:00|298.44|295.84|298.77|296.17|298.77|296.17|298.28|295.68|0
1619475600000|2021-04-26 22:20:00|298.85|296.25|298.6|296|298.93|296.33|298.11|295.51|0
1619475900000|2021-04-26 22:25:00|298.44|295.84|298.6|296|298.6|296|298.44|295.84|0
1619476200000|2021-04-26 22:30:00|298.76|296.16|298.27|295.67|298.76|296.16|298.27|295.67|0
1619476500000|2021-04-26 22:35:00|297.94|295.34|298.1|295.5|298.43|295.83|297.94|295.34|0
1619476800000|2021-04-26 22:40:00|297.94|295.34|297.94|295.34|297.94|295.34|297.61|295.01|0
1619477100000|2021-04-26 22:45:00|298.1|295.5|297.93|295.33|298.1|295.5|297.77|295.17|0
1619477400000|2021-04-26 22:50:00|297.77|295.17|297.6|295|297.93|295.33|297.44|294.84|0
1619477700000|2021-04-26 22:55:00|297.44|294.84|297.6|295|297.6|295|297.44|294.84|0
1619478000000|2021-04-26 23:00:00|297.93|295.33|297.76|295.16|298.09|295.49|297.6|295|0
1619478300000|2021-04-26 23:05:00|297.93|295.33|298.09|295.49|298.25|295.65|297.76|295.16|0
1619478600000|2021-04-26 23:10:00|298.25|295.65|297.92|295.32|298.42|295.82|297.92|295.32|0
1619478900000|2021-04-26 23:15:00|297.76|295.16|297.1|294.5|297.92|295.32|297.1|294.5|0
1619479200000|2021-04-26 23:20:00|297.43|294.83|297.26|294.66|297.43|294.83|296.94|294.34|0
1619479500000|2021-04-26 23:25:00|297.43|294.83|297.42|294.82|297.75|295.15|297.18|294.58|0
1619479800000|2021-04-26 23:30:00|297.59|294.99|298.57|295.97|298.74|296.14|297.42|294.82|0
1619480100000|2021-04-26 23:35:00|298.41|295.81|299.23|296.63|299.72|297.12|298.24|295.64|0
1619480400000|2021-04-26 23:40:00|299.39|296.79|299.88|297.28|299.88|297.28|299.39|296.79|0
1619480700000|2021-04-26 23:45:00|299.72|297.12|300.37|297.77|300.37|297.77|299.55|296.95|0
1619481000000|2021-04-26 23:50:00|300.21|297.61|299.55|296.95|300.21|297.61|299.38|296.78|0
1619481300000|2021-04-26 23:55:00|299.38|296.78|299.55|296.95|299.71|297.11|299.22|296.62|0
1619481600000|2021-04-27 00:00:00|299.38|296.78|298.39|295.79|299.38|296.78|297.9|295.3|0
1619481900000|2021-04-27 00:05:00|298.56|295.96|298.23|295.63|298.56|295.96|297.9|295.3|0
1619482200000|2021-04-27 00:10:00|298.39|295.79|297.9|295.3|298.55|295.95|297.9|295.3|0
1619482500000|2021-04-27 00:15:00|298.06|295.46|297.89|295.29|298.06|295.46|297.57|294.97|0
1619482800000|2021-04-27 00:20:00|297.73|295.13|297.4|294.8|298.06|295.46|297.4|294.8|0
1619483100000|2021-04-27 00:25:00|297.56|294.96|297.89|295.29|297.89|295.29|297.56|294.96|0
1619483400000|2021-04-27 00:30:00|297.72|295.12|296.9|294.3|297.72|295.12|296.9|294.3|0
1619483700000|2021-04-27 00:35:00|296.58|293.98|297.72|295.12|297.88|295.28|296.58|293.98|0
1619484000000|2021-04-27 00:40:00|297.88|295.28|297.39|294.79|298.05|295.45|297.39|294.79|0
1619484300000|2021-04-27 00:45:00|297.23|294.63|297.72|295.12|297.88|295.28|297.23|294.63|0
1619484600000|2021-04-27 00:50:00|297.88|295.28|297.71|295.11|298.04|295.44|297.71|295.11|0
1619484900000|2021-04-27 00:55:00|297.55|294.95|298.04|295.44|298.2|295.6|297.55|294.95|0
1619485200000|2021-04-27 01:00:00|298.2|295.6|298.2|295.6|298.53|295.93|298.04|295.44|0
1619485500000|2021-04-27 01:05:00|298.04|295.44|297.87|295.27|298.04|295.44|297.38|294.78|0
1619485800000|2021-04-27 01:10:00|297.71|295.11|297.7|295.1|297.87|295.27|297.54|294.94|0
1619486100000|2021-04-27 01:15:00|297.54|294.94|298.36|295.76|298.52|295.92|297.38|294.78|0
1619486400000|2021-04-27 01:20:00|298.52|295.92|298.36|295.76|298.85|296.25|298.19|295.59|0
1619486700000|2021-04-27 01:25:00|298.52|295.92|298.68|296.08|298.68|296.08|298.36|295.76|0
1619487000000|2021-04-27 01:30:00|298.85|296.25|298.68|296.08|299.01|296.41|297.86|295.26|0
1619487300000|2021-04-27 01:35:00|298.52|295.92|298.02|295.42|298.52|295.92|297.04|294.44|0
1619487600000|2021-04-27 01:40:00|297.86|295.26|297.86|295.26|298.68|296.08|297.86|295.26|0
1619487900000|2021-04-27 01:45:00|297.69|295.09|297.85|295.25|298.51|295.91|297.69|295.09|0
1619488200000|2021-04-27 01:50:00|298.02|295.42|298.67|296.07|298.67|296.07|298.02|295.42|0
1619488500000|2021-04-27 01:55:00|298.51|295.91|298.83|296.23|299|296.4|298.34|295.74|0
1619488800000|2021-04-27 02:00:00|298.67|296.07|298.83|296.23|299.16|296.56|298.5|295.9|0
1619489100000|2021-04-27 02:05:00|299|296.4|298.66|296.06|299|296.4|298.66|296.06|0
1619489400000|2021-04-27 02:10:00|298.83|296.23|299.16|296.56|299.16|296.56|298.74|296.14|0
1619489700000|2021-04-27 02:15:00|298.99|296.39|298.99|296.39|299.32|296.72|298.66|296.06|0
1619490000000|2021-04-27 02:20:00|298.82|296.22|298.66|296.06|298.9|296.3|298.66|296.06|0
1619490300000|2021-04-27 02:25:00|298.49|295.89|298|295.4|298.49|295.89|298|295.4|0
1619490600000|2021-04-27 02:30:00|297.83|295.23|297.83|295.23|298.08|295.48|297.83|295.23|0
1619490900000|2021-04-27 02:35:00|297.67|295.07|297.83|295.23|297.99|295.39|297.5|294.9|0
1619491200000|2021-04-27 02:40:00|297.99|295.39|297.91|295.31|298.16|295.56|297.74|295.14|0
1619491500000|2021-04-27 02:45:00|297.83|295.23|297.83|295.23|297.99|295.39|297.83|295.23|0
1619491800000|2021-04-27 02:50:00|297.66|295.06|297.99|295.39|298.15|295.55|297.66|295.06|0
1619492100000|2021-04-27 02:55:00|297.82|295.22|297.99|295.39|297.99|295.39|297.66|295.06|0
1619492400000|2021-04-27 03:00:00|297.98|295.38|297.16|294.56|297.98|295.38|297.16|294.56|0
1619492700000|2021-04-27 03:05:00|297.33|294.73|297.82|295.22|297.98|295.38|297.16|294.56|0
1619493000000|2021-04-27 03:10:00|297.65|295.05|297.81|295.21|297.98|295.38|297.49|294.89|0
1619493300000|2021-04-27 03:15:00|297.98|295.38|298.47|295.87|298.63|296.03|297.81|295.21|0
1619493600000|2021-04-27 03:20:00|298.63|296.03|298.3|295.7|298.63|296.03|298.14|295.54|0
1619493900000|2021-04-27 03:25:00|298.47|295.87|298.3|295.7|298.47|295.87|298.3|295.7|0
1619494200000|2021-04-27 03:30:00|298.46|295.86|298.63|296.03|298.96|296.36|298.3|295.7|0
1619494500000|2021-04-27 03:35:00|298.79|296.19|298.95|296.35|298.95|296.35|298.46|295.86|0
1619494800000|2021-04-27 03:40:00|299.03|296.43|299.28|296.68|299.28|296.68|298.95|296.35|0
1619495100000|2021-04-27 03:45:00|299.11|296.51|298.95|296.35|299.28|296.68|298.95|296.35|0
1619495400000|2021-04-27 03:50:00|298.78|296.18|298.62|296.02|298.95|296.35|298.62|296.02|0
1619495700000|2021-04-27 03:55:00|298.78|296.18|298.61|296.01|298.94|296.34|298.61|296.01|0
1619496000000|2021-04-27 04:00:00|298.78|296.18|298.61|296.01|298.78|296.18|298.61|296.01|0
1619496300000|2021-04-27 04:05:00|298.78|296.18|298.61|296.01|298.94|296.34|298.61|296.01|0
1619496600000|2021-04-27 04:10:00|298.77|296.17|298.77|296.17|298.77|296.17|298.61|296.01|0
1619496900000|2021-04-27 04:15:00|298.94|296.34|298.77|296.17|298.94|296.34|298.77|296.17|0
1619497200000|2021-04-27 04:20:00|298.93|296.33|298.93|296.33|298.93|296.33|298.77|296.17|0
1619497500000|2021-04-27 04:25:00|298.77|296.17|299.26|296.66|299.42|296.82|298.77|296.17|0
1619497800000|2021-04-27 04:30:00|299.42|296.82|299.26|296.66|299.42|296.82|299.09|296.49|0
1619498100000|2021-04-27 04:35:00|299.09|296.49|298.76|296.16|299.09|296.49|298.76|296.16|0
1619498400000|2021-04-27 04:40:00|298.92|296.32|298.76|296.16|299.09|296.49|298.76|296.16|0
1619498700000|2021-04-27 04:45:00|298.92|296.32|298.92|296.32|298.92|296.32|298.76|296.16|0
1619499000000|2021-04-27 04:50:00|299|296.4|299.25|296.65|299.25|296.65|298.92|296.32|0
1619499300000|2021-04-27 04:55:00|299.33|296.73|299.08|296.48|299.41|296.81|298.92|296.32|0
1619499600000|2021-04-27 05:00:00|299.25|296.65|299.74|297.14|299.74|297.14|299.08|296.48|0
1619499900000|2021-04-27 05:05:00|299.57|296.97|299.73|297.13|300.06|297.46|299.41|296.81|0
1619500200000|2021-04-27 05:10:00|299.57|296.97|299.73|297.13|299.9|297.3|299.57|296.97|0
1619500500000|2021-04-27 05:15:00|299.9|297.3|300.06|297.46|300.06|297.46|299.73|297.13|0
1619500800000|2021-04-27 05:20:00|299.89|297.29|299.73|297.13|300.06|297.46|299.73|297.13|0
1619501100000|2021-04-27 05:25:00|299.89|297.29|300.46|297.86|300.55|297.95|299.89|297.29|0
1619501400000|2021-04-27 05:30:00|300.38|297.78|303.02|300.42|303.03|300.43|300.38|297.78|0
1619501700000|2021-04-27 05:35:00|303.19|300.59|302.03|299.43|303.19|300.59|302.03|299.43|0
1619502000000|2021-04-27 05:40:00|302.2|299.6|302.52|299.92|302.52|299.92|302.19|299.59|0
1619502300000|2021-04-27 05:45:00|302.6|300|303.02|300.42|303.02|300.42|302.52|299.92|0
1619502600000|2021-04-27 05:50:00|303.18|300.58|303.35|300.75|304.18|301.58|303.18|300.58|0
1619502900000|2021-04-27 05:55:00|303.51|300.91|303.18|300.58|303.51|300.91|302.85|300.25|0
1619503200000|2021-04-27 06:00:00|303.34|300.74|302.85|300.25|303.51|300.91|302.68|300.08|0
1619503500000|2021-04-27 06:05:00|302.68|300.08|302.35|299.75|302.85|300.25|302.18|299.58|0
1619503800000|2021-04-27 06:10:00|302.51|299.91|301.68|299.08|302.51|299.91|301.68|299.08|0
1619504100000|2021-04-27 06:15:00|301.52|298.92|301.02|298.42|301.52|298.92|301.02|298.42|0
1619504400000|2021-04-27 06:20:00|301.19|298.59|301.02|298.42|301.35|298.75|301.02|298.42|0
1619504700000|2021-04-27 06:25:00|300.85|298.25|300.85|298.25|301.02|298.42|300.85|298.25|0
1619505000000|2021-04-27 06:30:00|300.69|298.09|300.85|298.25|301.35|298.75|300.69|298.09|0
1619505300000|2021-04-27 06:35:00|300.68|298.08|301.18|298.58|301.34|298.74|300.68|298.08|0
1619505600000|2021-04-27 06:40:00|300.85|298.25|301.17|298.57|301.34|298.74|300.85|298.25|0
1619505900000|2021-04-27 06:45:00|301.01|298.41|300.68|298.08|301.34|298.74|300.68|298.08|0
1619506200000|2021-04-27 06:50:00|300.51|297.91|300.18|297.58|300.51|297.91|299.85|297.25|0
1619506500000|2021-04-27 06:55:00|299.85|297.25|301.17|298.57|301.17|298.57|299.85|297.25|0
1619506800000|2021-04-27 07:00:00|300.67|298.07|300.78|298.18|301.59|298.99|299.64|297.04|0
1619507100000|2021-04-27 07:05:00|300.58|298.38|300.09|297.89|300.58|298.38|299.76|297.56|0
1619507400000|2021-04-27 07:10:00|300.08|297.88|299.26|297.06|300.25|298.05|299.26|297.06|0
1619507700000|2021-04-27 07:15:00|299.42|297.22|300.41|298.21|300.58|298.38|299.26|297.06|0
1619508000000|2021-04-27 07:20:00|300.25|298.05|300.08|297.88|300.74|298.54|300.08|297.88|0
1619508300000|2021-04-27 07:25:00|300.24|298.04|299.58|297.38|300.57|298.37|299.58|297.38|0
1619508600000|2021-04-27 07:30:00|299.75|297.55|300.24|298.04|300.24|298.04|299.42|297.22|0
1619508900000|2021-04-27 07:35:00|300.07|297.87|299.58|297.38|300.24|298.04|299.58|297.38|0
1619509200000|2021-04-27 07:40:00|299.41|297.21|299.57|297.37|300.07|297.87|299.25|297.05|0
1619509500000|2021-04-27 07:45:00|299.41|297.21|299.41|297.21|299.9|297.7|299.41|297.21|0
1619509800000|2021-04-27 07:50:00|299.49|297.29|299.9|297.7|299.98|297.78|299.41|297.21|0
1619510100000|2021-04-27 07:55:00|300.06|297.86|300.06|297.86|300.06|297.86|299.48|297.28|0
1619510400000|2021-04-27 08:00:00|300.23|298.03|300.55|298.35|300.55|298.35|299.57|297.37|0
1619510700000|2021-04-27 08:05:00|300.72|298.52|299.4|297.2|301.21|299.01|299.4|297.2|0
1619511000000|2021-04-27 08:10:00|299.23|297.03|299.07|296.87|299.23|297.03|298.25|296.05|0
1619511300000|2021-04-27 08:15:00|298.9|296.7|299.06|296.86|299.73|297.53|298.9|296.7|0
1619511600000|2021-04-27 08:20:00|299.23|297.03|299.06|296.86|299.56|297.36|298.9|296.7|0
1619511900000|2021-04-27 08:25:00|299.23|297.03|299.55|297.35|299.72|297.52|298.73|296.53|0
1619512200000|2021-04-27 08:30:00|299.39|297.19|299.72|297.52|299.88|297.68|299.39|297.19|0
1619512500000|2021-04-27 08:35:00|299.88|297.68|299.55|297.35|299.88|297.68|299.39|297.19|0
1619512800000|2021-04-27 08:40:00|299.71|297.51|299.38|297.18|299.71|297.51|299.22|297.02|0
1619513100000|2021-04-27 08:45:00|299.55|297.35|299.55|297.35|299.55|297.35|299.22|297.02|0
1619513400000|2021-04-27 08:50:00|299.71|297.51|299.54|297.34|300.2|298|299.38|297.18|0
1619513700000|2021-04-27 08:55:00|299.71|297.51|300.04|297.84|300.04|297.84|299.54|297.34|0
1619514000000|2021-04-27 09:00:00|299.87|297.67|299.7|297.5|299.87|297.67|299.38|297.18|0
1619514300000|2021-04-27 09:05:00|299.62|297.42|299.87|297.67|300.03|297.83|299.54|297.34|0
1619514600000|2021-04-27 09:10:00|299.7|297.5|299.2|297|299.87|297.67|299.2|297|0
1619514900000|2021-04-27 09:15:00|299.04|296.84|299.86|297.66|299.86|297.66|299.04|296.84|0
1619515200000|2021-04-27 09:20:00|300.19|297.99|299.53|297.33|300.19|297.99|299.53|297.33|0
1619515500000|2021-04-27 09:25:00|299.36|297.16|299.69|297.49|299.69|297.49|299.2|297|0
1619515800000|2021-04-27 09:30:00|299.61|297.41|298.7|296.5|299.69|297.49|298.54|296.34|0
1619516100000|2021-04-27 09:35:00|298.54|296.34|298.7|296.5|298.86|296.66|298.54|296.34|0
1619516400000|2021-04-27 09:40:00|298.54|296.34|298.53|296.33|299.03|296.83|298.37|296.17|0
1619516700000|2021-04-27 09:45:00|298.37|296.17|297.71|295.51|298.37|296.17|297.22|295.02|0
1619517000000|2021-04-27 09:50:00|297.54|295.34|295.82|293.62|297.54|295.34|294.43|292.23|0
1619517300000|2021-04-27 09:55:00|295.9|293.7|295.53|293.33|296.72|294.52|295.21|293.01|0
1619517600000|2021-04-27 10:00:00|295.36|293.16|295.53|293.33|295.93|293.73|295.2|293|0
1619517900000|2021-04-27 10:05:00|295.69|293.49|296.51|294.31|296.51|294.31|295.6|293.4|0
1619518200000|2021-04-27 10:10:00|296.67|294.47|297.65|295.45|297.82|295.62|296.51|294.31|0
1619518500000|2021-04-27 10:15:00|297.49|295.29|297.65|295.45|297.89|295.69|297.32|295.12|0
1619518800000|2021-04-27 10:20:00|297.82|295.62|297.81|295.61|297.98|295.78|297.65|295.45|0
1619519100000|2021-04-27 10:25:00|297.98|295.78|297.48|295.28|297.98|295.78|297.32|295.12|0
1619519400000|2021-04-27 10:30:00|297.65|295.45|297.32|295.12|297.98|295.78|297.32|295.12|0
1619519700000|2021-04-27 10:35:00|297.48|295.28|297.15|294.95|297.48|295.28|296.82|294.62|0
1619520000000|2021-04-27 10:40:00|297.31|295.11|297.31|295.11|297.48|295.28|296.98|294.78|0
1619520300000|2021-04-27 10:45:00|297.64|295.44|298.13|295.93|298.13|295.93|297.64|295.44|0
1619520600000|2021-04-27 10:50:00|298.3|296.1|298.13|295.93|298.3|296.1|297.8|295.6|0
1619520900000|2021-04-27 10:55:00|297.96|295.76|298.62|296.42|298.95|296.75|297.96|295.76|0
1619521200000|2021-04-27 11:00:00|298.95|296.75|299.11|296.91|299.61|297.41|298.62|296.42|0
1619521500000|2021-04-27 11:05:00|299.28|297.08|298.78|296.58|299.44|297.24|298.78|296.58|0
1619521800000|2021-04-27 11:10:00|298.94|296.74|299.51|297.31|299.84|297.64|298.94|296.74|0
1619522100000|2021-04-27 11:15:00|299.35|297.15|299.84|297.64|300|297.8|299.35|297.15|0
1619522400000|2021-04-27 11:20:00|299.67|297.47|298.85|296.65|299.67|297.47|298.85|296.65|0
1619522700000|2021-04-27 11:25:00|299.01|296.81|299.17|296.97|299.18|296.98|298.68|296.48|0
1619523000000|2021-04-27 11:30:00|299.01|296.81|299.83|297.63|300.08|297.88|299.01|296.81|0
1619523300000|2021-04-27 11:35:00|299.67|297.47|299.5|297.3|299.67|297.47|299.33|297.13|0
1619523600000|2021-04-27 11:40:00|299.33|297.13|298.67|296.47|299.5|297.3|298.67|296.47|0
1619523900000|2021-04-27 11:45:00|298.84|296.64|299.17|296.97|299.17|296.97|298.18|295.98|0
1619524200000|2021-04-27 11:50:00|299.33|297.13|298.83|296.63|299.33|297.13|298.51|296.31|0
1619524500000|2021-04-27 11:55:00|299|296.8|299|296.8|299.16|296.96|298.67|296.47|0
1619524800000|2021-04-27 12:00:00|298.83|296.63|298.83|296.63|299.16|296.96|298.67|296.47|0
1619525100000|2021-04-27 12:05:00|298.99|296.79|299.98|297.78|299.98|297.78|298.99|296.79|0
1619525400000|2021-04-27 12:10:00|299.81|297.61|300.14|297.94|300.14|297.94|299.65|297.45|0
1619525700000|2021-04-27 12:15:00|299.98|297.78|299.97|297.77|300.14|297.94|299.81|297.61|0
1619526000000|2021-04-27 12:20:00|300.14|297.94|300.3|298.1|300.47|298.27|300.14|297.94|0
1619526300000|2021-04-27 12:25:00|300.14|297.94|299.48|297.28|300.3|298.1|299.48|297.28|0
1619526600000|2021-04-27 12:30:00|299.64|297.44|299.47|297.27|299.81|297.61|299.15|296.95|0
1619526900000|2021-04-27 12:35:00|299.31|297.11|299.47|297.27|299.64|297.44|299.31|297.11|0
1619527200000|2021-04-27 12:40:00|299.31|297.11|298.48|296.28|299.64|297.44|298.48|296.28|0
1619527500000|2021-04-27 12:45:00|298.32|296.12|298.64|296.44|298.65|296.45|298.32|296.12|0
1619527800000|2021-04-27 12:50:00|298.81|296.61|298.31|296.11|298.97|296.77|298.31|296.11|0
1619528100000|2021-04-27 12:55:00|298.15|295.95|297.98|295.78|298.15|295.95|297.82|295.62|0
1619528400000|2021-04-27 13:00:00|298.15|295.95|297.65|295.45|298.48|296.28|297.65|295.45|0
1619528700000|2021-04-27 13:05:00|297.82|295.62|298.47|296.27|298.64|296.44|297.82|295.62|0
1619529000000|2021-04-27 13:10:00|298.31|296.11|298.47|296.27|298.8|296.6|298.14|295.94|0
1619529300000|2021-04-27 13:15:00|298.63|296.43|297.97|295.77|298.63|296.43|297.81|295.61|0
1619529600000|2021-04-27 13:20:00|298.14|295.94|299.12|296.92|299.12|296.92|297.97|295.77|0
1619529900000|2021-04-27 13:25:00|298.96|296.76|298.79|296.59|299.29|297.09|298.79|296.59|0
1619530200000|2021-04-27 13:30:00|298.96|296.76|297.64|295.44|299.12|296.92|296.66|294.46|0
1619530500000|2021-04-27 13:35:00|297.47|295.27|292.24|290.04|298.29|296.09|292.08|289.88|0
1619530800000|2021-04-27 13:40:00|292.41|290.21|292.59|290.39|293.08|290.88|291.27|289.07|0
1619531100000|2021-04-27 13:45:00|292.27|290.07|292.26|290.06|292.75|290.55|291.29|289.09|0
1619531400000|2021-04-27 13:50:00|292.1|289.9|292.91|290.71|293.08|290.88|291.12|288.92|0
1619531700000|2021-04-27 13:55:00|293.08|290.88|291.28|289.08|293.08|290.88|290.96|288.76|0
1619532000000|2021-04-27 14:00:00|291.45|289.25|292.26|290.06|293.73|291.53|289.5|287.3|0
1619532300000|2021-04-27 14:05:00|292.09|289.89|293.4|291.2|293.72|291.52|291.93|289.73|0
1619532600000|2021-04-27 14:10:00|293.56|291.36|292.4|290.2|293.56|291.36|291.59|289.39|0
1619532900000|2021-04-27 14:15:00|292.24|290.04|291.59|289.39|292.24|290.04|288.35|286.15|0
1619533200000|2021-04-27 14:20:00|291.43|289.23|291.59|289.39|292.24|290.04|290.45|288.25|0
1619533500000|2021-04-27 14:25:00|291.26|289.06|293.86|291.66|293.86|291.66|290.61|288.41|0
1619533800000|2021-04-27 14:30:00|293.7|291.5|293.7|291.5|294.03|291.83|293.21|291.01|0
1619534100000|2021-04-27 14:35:00|293.54|291.34|290.6|288.4|293.7|291.5|290.12|287.92|0
1619534400000|2021-04-27 14:40:00|289.79|287.59|292.23|290.03|292.23|290.03|289.63|287.43|0
1619534700000|2021-04-27 14:45:00|292.06|289.86|294.02|291.82|294.67|292.47|291.9|289.7|0
1619535000000|2021-04-27 14:50:00|293.85|291.65|293.85|291.65|294.02|291.82|292.55|290.35|0
1619535300000|2021-04-27 14:55:00|293.69|291.49|293.69|291.49|294.51|292.31|293.52|291.32|0
1619535600000|2021-04-27 15:00:00|293.36|291.16|292.87|290.67|294.5|292.3|292.54|290.34|0
1619535900000|2021-04-27 15:05:00|292.71|290.51|293.68|291.48|294.34|292.14|292.38|290.18|0
1619536200000|2021-04-27 15:10:00|293.85|291.65|294.5|292.3|294.82|292.62|293.85|291.65|0
1619536500000|2021-04-27 15:15:00|294.66|292.46|293.68|291.48|295.15|292.95|293.68|291.48|0
1619536800000|2021-04-27 15:20:00|293.84|291.64|294.17|291.97|294.17|291.97|293.19|290.99|0
1619537100000|2021-04-27 15:25:00|294|291.8|294|291.8|294.49|292.29|293.35|291.15|0
1619537400000|2021-04-27 15:30:00|294.16|291.96|294.32|292.12|294.82|292.62|293.91|291.71|0
1619537700000|2021-04-27 15:35:00|294.49|292.29|294.65|292.45|294.65|292.45|293.67|291.47|0
1619538000000|2021-04-27 15:40:00|294.48|292.28|295.14|292.94|295.3|293.1|294.32|292.12|0
1619538300000|2021-04-27 15:45:00|295.3|293.1|293.99|291.79|295.3|293.1|293.99|291.79|0
1619538600000|2021-04-27 15:50:00|294.15|291.95|296.11|293.91|296.11|293.91|293.99|291.79|0
1619538900000|2021-04-27 15:55:00|296.28|294.08|296.28|294.08|296.77|294.57|296.28|294.08|0
1619539200000|2021-04-27 16:00:00|296.44|294.24|297.09|294.89|297.26|295.06|296.44|294.24|0
1619539500000|2021-04-27 16:05:00|296.93|294.73|296.76|294.56|297.09|294.89|296.44|294.24|0
1619539800000|2021-04-27 16:10:00|296.93|294.73|295.94|293.74|296.93|294.73|295.78|293.58|0
1619540100000|2021-04-27 16:15:00|296.11|293.91|296.43|294.23|296.6|294.4|295.78|293.58|0
1619540400000|2021-04-27 16:20:00|296.59|294.39|296.43|294.23|297.09|294.89|295.94|293.74|0
1619540700000|2021-04-27 16:25:00|296.59|294.39|296.92|294.72|297.08|294.88|296.43|294.23|0
1619541000000|2021-04-27 16:30:00|296.75|294.55|296.59|294.39|296.92|294.72|296.43|294.23|0
1619541300000|2021-04-27 16:35:00|296.42|294.22|296.26|294.06|296.42|294.22|295.77|293.57|0
1619541600000|2021-04-27 16:40:00|296.42|294.22|295.6|293.4|296.58|294.38|295.27|293.07|0
1619541900000|2021-04-27 16:45:00|295.76|293.56|295.27|293.07|296.09|293.89|295.11|292.91|0
1619542200000|2021-04-27 16:50:00|295.11|292.91|293.63|291.43|295.27|293.07|292.49|290.29|0
1619542500000|2021-04-27 16:55:00|293.47|291.27|293.31|291.11|293.96|291.76|292.98|290.78|0
1619542800000|2021-04-27 17:00:00|292.98|290.78|294.28|292.08|294.28|292.08|292.98|290.78|0
1619543100000|2021-04-27 17:05:00|294.45|292.25|294.61|292.41|294.94|292.74|293.63|291.43|0
1619543400000|2021-04-27 17:10:00|294.77|292.57|294.93|292.73|295.42|293.22|294.44|292.24|0
1619543700000|2021-04-27 17:15:00|294.6|292.4|295.09|292.89|295.42|293.22|294.6|292.4|0
1619544000000|2021-04-27 17:20:00|295.26|293.06|295.25|293.05|295.75|293.55|295.09|292.89|0
1619544300000|2021-04-27 17:25:00|295.42|293.22|294.93|292.73|295.42|293.22|294.6|292.4|0
1619544600000|2021-04-27 17:30:00|294.76|292.56|294.76|292.56|295.58|293.38|293.94|291.74|0
1619544900000|2021-04-27 17:35:00|294.92|292.72|295.57|293.37|295.9|293.7|294.92|292.72|0
1619545200000|2021-04-27 17:40:00|295.41|293.21|295.74|293.54|296.06|293.86|295.25|293.05|0
1619545500000|2021-04-27 17:45:00|295.57|293.37|295.08|292.88|295.57|293.37|294.1|291.9|0
1619545800000|2021-04-27 17:50:00|294.92|292.72|295.4|293.2|295.57|293.37|294.92|292.72|0
1619546100000|2021-04-27 17:55:00|295.57|293.37|295.24|293.04|295.73|293.53|294.91|292.71|0
1619546400000|2021-04-27 18:00:00|295.4|293.2|293.11|290.91|295.4|293.2|293.11|290.91|0
1619546700000|2021-04-27 18:05:00|293.28|291.08|294.09|291.89|294.58|292.38|293.28|291.08|0
1619547000000|2021-04-27 18:10:00|294|291.8|294.41|292.21|294.58|292.38|294|291.8|0
1619547300000|2021-04-27 18:15:00|294.25|292.05|294.9|292.7|295.23|293.03|294.09|291.89|0
1619547600000|2021-04-27 18:20:00|295.07|292.87|295.55|293.35|295.72|293.52|294.57|292.37|0
1619547900000|2021-04-27 18:25:00|295.39|293.19|296.04|293.84|296.21|294.01|295.23|293.03|0
1619548200000|2021-04-27 18:30:00|296.37|294.17|297.35|295.15|297.52|295.32|296.04|293.84|0
1619548500000|2021-04-27 18:35:00|297.19|294.99|297.68|295.48|297.68|295.48|297.02|294.82|0
1619548800000|2021-04-27 18:40:00|297.52|295.32|297.18|294.98|297.52|295.32|297.02|294.82|0
1619549100000|2021-04-27 18:45:00|297.35|295.15|297.02|294.82|297.51|295.31|296.85|294.65|0
1619549400000|2021-04-27 18:50:00|296.85|294.65|296.2|294|296.85|294.65|296.03|293.83|0
1619549700000|2021-04-27 18:55:00|296.03|293.83|296.52|294.32|296.85|294.65|296.03|293.83|0
1619550000000|2021-04-27 19:00:00|296.03|293.83|296.85|294.65|297.18|294.98|295.54|293.34|0
1619550300000|2021-04-27 19:05:00|296.68|294.48|294.88|292.68|296.85|294.65|294.39|292.19|0
1619550600000|2021-04-27 19:10:00|294.72|292.52|297.5|295.3|297.5|295.3|294.72|292.52|0
1619550900000|2021-04-27 19:15:00|297.34|295.14|297.83|295.63|297.83|295.63|296.35|294.15|0
1619551200000|2021-04-27 19:20:00|297.66|295.46|297.99|295.79|298.73|296.53|297.08|294.88|0
1619551500000|2021-04-27 19:25:00|298.15|295.95|297.99|295.79|298.15|295.95|297.33|295.13|0
1619551800000|2021-04-27 19:30:00|298.15|295.95|298.48|296.28|298.48|296.28|297.33|295.13|0
1619552100000|2021-04-27 19:35:00|298.31|296.11|299.79|297.59|299.79|297.59|297.82|295.62|0
1619552400000|2021-04-27 19:40:00|299.63|297.43|299.13|296.93|299.96|297.76|298.8|296.6|0
1619552700000|2021-04-27 19:45:00|299.3|297.1|300.52|298.32|300.52|298.32|297.81|295.61|0
1619553000000|2021-04-27 19:50:00|297.65|295.45|297.62|295.42|298.94|296.74|296.83|294.63|0
1619553300000|2021-04-27 19:55:00|297.45|295.25|293.85|291.65|298.11|295.91|293.85|291.65|0
1619553600000|2021-04-27 20:00:00|296.47|294.27|296.14|293.94|298.6|296.4|296.14|293.94|0
1619553900000|2021-04-27 20:05:00|295.97|293.77|296.3|294.1|297.28|295.08|295.32|293.12|0
1619554200000|2021-04-27 20:10:00|296.13|293.93|295.72|293.52|296.79|294.59|295.15|292.95|0
1619554500000|2021-04-27 20:15:00|295.7|293.1|295.32|292.72|295.7|293.1|295.18|292.58|0
1619554800000|2021-04-27 20:20:00|295.39|292.79|295.48|292.88|295.68|293.08|295.03|292.43|0
1619555100000|2021-04-27 20:25:00|295.46|292.86|295.84|293.24|295.84|293.24|295.43|292.83|0
1619555400000|2021-04-27 20:30:00|296.24|293.64|295.91|293.31|296.4|293.8|295.75|293.15|0
1619555700000|2021-04-27 20:35:00|296.07|293.47|295.58|292.98|296.24|293.64|295.58|292.98|0
1619556000000|2021-04-27 20:40:00|295.42|292.82|295.74|293.14|296.07|293.47|295.42|292.82|0
1619556300000|2021-04-27 20:45:00|295.58|292.98|295.74|293.14|295.9|293.3|295.25|292.65|0
1619556600000|2021-04-27 20:50:00|295.9|293.3|295.9|293.3|296.39|293.79|295.9|293.3|0
1619556900000|2021-04-27 20:55:00|296.06|293.46|296.72|294.12|296.72|294.12|295.9|293.3|0
1619557200000|2021-04-27 21:00:00|296.49|293.89|295.97|293.37|296.49|293.89|295.94|293.34|0
1619557500000|2021-04-27 21:05:00|295.92|293.32|295.89|293.29|295.99|293.39|295.82|293.22|0
1619557800000|2021-04-27 21:10:00|295.97|293.37|296.01|293.41|296.01|293.41|295.97|293.37|0
1619558100000|2021-04-27 21:15:00|295.94|293.34|295.93|293.33|296.2|293.6|295.93|293.33|0
1619558400000|2021-04-27 21:20:00|296.08|293.48|295.93|293.33|296.08|293.48|295.91|293.31|0
1619558700000|2021-04-27 21:25:00|295.72|293.12|296.24|293.64|296.24|293.64|295.72|293.12|0
1619559000000|2021-04-27 21:30:00|296.2|293.6|296.24|293.64|296.24|293.64|296.2|293.6|0
1619559300000|2021-04-27 21:35:00|296.22|293.62|296.1|293.5|296.22|293.62|296.07|293.47|0
1619559600000|2021-04-27 21:40:00|296.07|293.47|295.85|293.25|296.07|293.47|295.85|293.25|0
1619559900000|2021-04-27 21:45:00|295.9|293.3|295.83|293.23|296.02|293.42|295.83|293.23|0
1619560200000|2021-04-27 21:50:00|296.05|293.45|296.02|293.42|296.05|293.45|295.92|293.32|0
1619560500000|2021-04-27 21:55:00|295.9|293.3|296.2|293.6|296.2|293.6|295.85|293.25|0
1619560800000|2021-04-27 22:00:00|297.18|294.58|297.1|294.5|297.43|294.83|296.61|294.01|0
1619561100000|2021-04-27 22:05:00|297.27|294.67|297.1|294.5|297.43|294.83|296.94|294.34|0
1619561400000|2021-04-27 22:10:00|297.18|294.58|297.43|294.83|297.43|294.83|296.93|294.33|0
1619561700000|2021-04-27 22:15:00|297.59|294.99|297.75|295.15|298.08|295.48|297.42|294.82|0
1619562000000|2021-04-27 22:20:00|297.59|294.99|297.75|295.15|297.92|295.32|297.59|294.99|0
1619562300000|2021-04-27 22:25:00|297.83|295.23|297.58|294.98|297.91|295.31|297.58|294.98|0
1619562600000|2021-04-27 22:30:00|297.42|294.82|297.09|294.49|297.42|294.82|297.09|294.49|0
1619562900000|2021-04-27 22:35:00|296.92|294.32|297.09|294.49|297.25|294.65|296.92|294.32|0
1619563200000|2021-04-27 22:40:00|297.25|294.65|297.25|294.65|297.41|294.81|297.25|294.65|0
1619563500000|2021-04-27 22:45:00|297.41|294.81|297.41|294.81|297.57|294.97|297.25|294.65|0
1619563800000|2021-04-27 22:50:00|297.25|294.65|297.41|294.81|297.41|294.81|297.24|294.64|0
1619564100000|2021-04-27 22:55:00|297.24|294.64|297.41|294.81|297.41|294.81|297.24|294.64|0
1619564400000|2021-04-27 23:00:00|297.57|294.97|298.22|295.62|298.23|295.63|297.57|294.97|0
1619564700000|2021-04-27 23:05:00|298.39|295.79|298.55|295.95|298.72|296.12|298.39|295.79|0
1619565000000|2021-04-27 23:10:00|298.39|295.79|298.22|295.62|298.55|295.95|298.22|295.62|0
1619565300000|2021-04-27 23:15:00|298.05|295.45|298.22|295.62|298.22|295.62|298.05|295.45|0
1619565600000|2021-04-27 23:20:00|298.38|295.78|298.22|295.62|298.38|295.78|298.22|295.62|0
1619565900000|2021-04-27 23:25:00|298.13|295.53|298.21|295.61|298.21|295.61|298.05|295.45|0
1619566200000|2021-04-27 23:30:00|298.05|295.45|297.88|295.28|298.05|295.45|297.88|295.28|0
1619566500000|2021-04-27 23:35:00|298.05|295.45|298.04|295.44|298.05|295.45|298.04|295.44|0
1619566800000|2021-04-27 23:40:00|297.88|295.28|297.06|294.46|297.88|295.28|297.06|294.46|0
1619567100000|2021-04-27 23:45:00|296.89|294.29|296.73|294.13|297.38|294.78|296.73|294.13|0
1619567400000|2021-04-27 23:50:00|296.89|294.29|296.56|293.96|297.22|294.62|296.56|293.96|0
1619567700000|2021-04-27 23:55:00|296.72|294.12|296.56|293.96|296.89|294.29|296.56|293.96|0
1619568000000|2021-04-28 00:00:00|296.72|294.12|297.38|294.78|297.38|294.78|295.9|293.3|0
1619568300000|2021-04-28 00:05:00|297.21|294.61|297.54|294.94|297.7|295.1|297.21|294.61|0
1619568600000|2021-04-28 00:10:00|297.7|295.1|297.54|294.94|297.7|295.1|297.37|294.77|0
1619568900000|2021-04-28 00:15:00|297.7|295.1|297.53|294.93|297.7|295.1|296.88|294.28|0
1619569200000|2021-04-28 00:20:00|297.37|294.77|297.37|294.77|297.53|294.93|297.04|294.44|0
1619569500000|2021-04-28 00:25:00|297.2|294.6|296.54|293.94|297.2|294.6|296.38|293.78|0
1619569800000|2021-04-28 00:30:00|296.38|293.78|295.88|293.28|296.38|293.78|295.56|292.96|0
1619570100000|2021-04-28 00:35:00|296.05|293.45|296.37|293.77|296.7|294.1|295.88|293.28|0
1619570400000|2021-04-28 00:40:00|296.54|293.94|296.7|294.1|296.87|294.27|296.37|293.77|0
1619570700000|2021-04-28 00:45:00|296.54|293.94|296.7|294.1|296.7|294.1|296.04|293.44|0
1619571000000|2021-04-28 00:50:00|296.53|293.93|296.53|293.93|296.7|294.1|296.37|293.77|0
1619571300000|2021-04-28 00:55:00|296.7|294.1|296.53|293.93|296.7|294.1|296.37|293.77|0
1619571600000|2021-04-28 01:00:00|296.37|293.77|296.53|293.93|296.86|294.26|295.87|293.27|0
1619571900000|2021-04-28 01:05:00|296.69|294.09|297.18|294.58|297.51|294.91|296.69|294.09|0
1619572200000|2021-04-28 01:10:00|297.35|294.75|297.34|294.74|297.35|294.75|297.18|294.58|0
1619572500000|2021-04-28 01:15:00|297.51|294.91|297.51|294.91|297.51|294.91|297.01|294.41|0
1619572800000|2021-04-28 01:20:00|297.34|294.74|298.16|295.56|298.33|295.73|297.34|294.74|0
1619573100000|2021-04-28 01:25:00|298.24|295.64|297.99|295.39|298.33|295.73|297.83|295.23|0
1619573400000|2021-04-28 01:30:00|297.83|295.23|298.16|295.56|298.65|296.05|297.67|295.07|0
1619573700000|2021-04-28 01:35:00|298.32|295.72|298.15|295.55|298.65|296.05|297.99|295.39|0
1619574000000|2021-04-28 01:40:00|297.99|295.39|298.32|295.72|298.32|295.72|297.99|295.39|0
1619574300000|2021-04-28 01:45:00|298.48|295.88|298.81|296.21|298.97|296.37|298.32|295.72|0
1619574600000|2021-04-28 01:50:00|298.97|296.37|298.81|296.21|299.14|296.54|298.81|296.21|0
1619574900000|2021-04-28 01:55:00|298.64|296.04|298.97|296.37|298.97|296.37|298.64|296.04|0
1619575200000|2021-04-28 02:00:00|298.8|296.2|298.97|296.37|299.13|296.53|298.64|296.04|0
1619575500000|2021-04-28 02:05:00|298.8|296.2|298.8|296.2|298.96|296.36|298.63|296.03|0
1619575800000|2021-04-28 02:10:00|298.63|296.03|298.96|296.36|298.96|296.36|298.63|296.03|0
1619576100000|2021-04-28 02:15:00|299.13|296.53|299.45|296.85|299.45|296.85|298.96|296.36|0
1619576400000|2021-04-28 02:20:00|299.29|296.69|299.29|296.69|299.45|296.85|299.12|296.52|0
1619576700000|2021-04-28 02:25:00|299.45|296.85|299.28|296.68|299.62|297.02|299.28|296.68|0
1619577000000|2021-04-28 02:30:00|299.45|296.85|298.79|296.19|299.45|296.85|298.79|296.19|0
1619577300000|2021-04-28 02:35:00|298.62|296.02|298.95|296.35|299.19|296.59|298.62|296.02|0
1619577600000|2021-04-28 02:40:00|299.03|296.43|298.95|296.35|299.28|296.68|298.86|296.26|0
1619577900000|2021-04-28 02:45:00|298.78|296.18|298.78|296.18|298.78|296.18|298.62|296.02|0
1619578200000|2021-04-28 02:50:00|298.62|296.02|298.61|296.01|298.94|296.34|298.61|296.01|0
1619578500000|2021-04-28 02:55:00|298.45|295.85|298.78|296.18|298.94|296.34|298.45|295.85|0
1619578800000|2021-04-28 03:00:00|298.61|296.01|298.77|296.17|299.1|296.5|298.61|296.01|0
1619579100000|2021-04-28 03:05:00|298.94|296.34|298.77|296.17|299.27|296.67|298.77|296.17|0
1619579400000|2021-04-28 03:10:00|298.69|296.09|298.77|296.17|298.77|296.17|298.44|295.84|0
1619579700000|2021-04-28 03:15:00|298.93|296.33|298.6|296|298.93|296.33|298.6|296|0
1619580000000|2021-04-28 03:20:00|298.77|296.17|298.76|296.16|298.77|296.17|298.6|296|0
1619580300000|2021-04-28 03:25:00|298.93|296.33|299.26|296.66|299.26|296.66|298.93|296.33|0
1619580600000|2021-04-28 03:30:00|299.09|296.49|299.42|296.82|299.58|296.98|299.09|296.49|0
1619580900000|2021-04-28 03:35:00|299.25|296.65|299.25|296.65|299.42|296.82|299.09|296.49|0
1619581200000|2021-04-28 03:40:00|299.09|296.49|299.09|296.49|299.25|296.65|298.92|296.32|0
1619581500000|2021-04-28 03:45:00|299.08|296.48|299.08|296.48|299.41|296.81|299.08|296.48|0
1619581800000|2021-04-28 03:50:00|299.25|296.65|299.25|296.65|299.25|296.65|299.25|296.65|0
1619582100000|2021-04-28 03:55:00|299.24|296.64|299.24|296.64|299.24|296.64|299.08|296.48|0
1619582400000|2021-04-28 04:00:00|299.08|296.48|299.08|296.48|299.08|296.48|299.08|296.48|0
1619582700000|2021-04-28 04:05:00|299.07|296.47|299.07|296.47|299.07|296.47|299.07|296.47|0
1619583000000|2021-04-28 04:10:00|298.91|296.31|298.91|296.31|298.91|296.31|298.91|296.31|0
1619583300000|2021-04-28 04:15:00|299.07|296.47|299.23|296.63|299.31|296.71|299.07|296.47|0
1619583600000|2021-04-28 04:20:00|299.4|296.8|299.56|296.96|299.56|296.96|299.4|296.8|0
1619583900000|2021-04-28 04:25:00|299.4|296.8|299.39|296.79|299.4|296.8|299.23|296.63|0
1619584200000|2021-04-28 04:30:00|299.56|296.96|299.56|296.96|299.56|296.96|299.56|296.96|0
1619584500000|2021-04-28 04:35:00|299.39|296.79|299.55|296.95|299.56|296.96|299.39|296.79|0
1619585100000|2021-04-28 04:45:00|299.39|296.79|299.55|296.95|299.55|296.95|299.39|296.79|0
1619585400000|2021-04-28 04:50:00|299.39|296.79|299.22|296.62|299.39|296.79|299.22|296.62|0
1619585700000|2021-04-28 04:55:00|299.05|296.45|298.89|296.29|299.05|296.45|298.89|296.29|0
1619586000000|2021-04-28 05:00:00|299.05|296.45|299.21|296.61|299.54|296.94|299.05|296.45|0
1619586300000|2021-04-28 05:05:00|299.05|296.45|299.38|296.78|299.38|296.78|299.05|296.45|0
1619586600000|2021-04-28 05:10:00|299.54|296.94|299.54|296.94|299.54|296.94|299.37|296.77|0
1619586900000|2021-04-28 05:15:00|299.37|296.77|299.21|296.61|299.37|296.77|299.21|296.61|0
1619587200000|2021-04-28 05:20:00|299.37|296.77|299.53|296.93|299.53|296.93|299.21|296.61|0
1619587500000|2021-04-28 05:25:00|299.45|296.85|299.37|296.77|299.53|296.93|299.37|296.77|0
1619587800000|2021-04-28 05:30:00|299.53|296.93|299.69|297.09|299.7|297.1|299.37|296.77|0
1619588100000|2021-04-28 05:35:00|299.53|296.93|299.2|296.6|299.61|297.01|299.03|296.43|0
1619588400000|2021-04-28 05:40:00|299.36|296.76|298.37|295.77|299.36|296.76|298.37|295.77|0
1619588700000|2021-04-28 05:45:00|298.21|295.61|298.37|295.77|298.37|295.77|298.04|295.44|0
1619589000000|2021-04-28 05:50:00|298.53|295.93|298.53|295.93|298.53|295.93|298.2|295.6|0
1619589300000|2021-04-28 05:55:00|298.37|295.77|298.2|295.6|298.53|295.93|298.04|295.44|0
1619589600000|2021-04-28 06:00:00|298.37|295.77|298.53|295.93|298.86|296.26|298.2|295.6|0
1619589900000|2021-04-28 06:05:00|298.36|295.76|298.2|295.6|298.69|296.09|298.03|295.43|0
1619590200000|2021-04-28 06:10:00|298.03|295.43|298.36|295.76|298.36|295.76|297.87|295.27|0
1619590500000|2021-04-28 06:15:00|298.52|295.92|298.19|295.59|298.69|296.09|298.19|295.59|0
1619590800000|2021-04-28 06:20:00|298.36|295.76|298.19|295.59|298.36|295.76|297.86|295.26|0
1619591100000|2021-04-28 06:25:00|298.35|295.75|298.35|295.75|298.52|295.92|298.02|295.42|0
1619591400000|2021-04-28 06:30:00|298.43|295.83|298.68|296.08|298.84|296.24|298.43|295.83|0
1619591700000|2021-04-28 06:35:00|298.84|296.24|298.68|296.08|298.84|296.24|298.68|296.08|0
1619592000000|2021-04-28 06:40:00|298.84|296.24|298.84|296.24|299|296.4|298.68|296.08|0
1619592300000|2021-04-28 06:45:00|299|296.4|299.17|296.57|299.17|296.57|299|296.4|0
1619592600000|2021-04-28 06:50:00|299.33|296.73|299.33|296.73|299.5|296.9|299.16|296.56|0
1619592900000|2021-04-28 06:55:00|299.49|296.89|299.16|296.56|299.49|296.89|299|296.4|0
1619593200000|2021-04-28 07:00:00|299|296.4|299.16|296.56|299.99|297.39|299|296.4|0
1619593500000|2021-04-28 07:05:00|298.96|296.76|298.63|296.43|299.29|297.09|297.8|295.6|0
1619593800000|2021-04-28 07:10:00|298.79|296.59|297.64|295.44|298.79|296.59|297.64|295.44|0
1619594100000|2021-04-28 07:15:00|297.47|295.27|297.8|295.6|298.13|295.93|297.47|295.27|0
1619594400000|2021-04-28 07:20:00|297.63|295.43|295.5|293.3|297.63|295.43|294.03|291.83|0
1619594700000|2021-04-28 07:25:00|295.17|292.97|295|292.8|295.5|293.3|294.68|292.48|0
1619595000000|2021-04-28 07:30:00|294.84|292.64|295.17|292.97|295.49|293.29|294.51|292.31|0
1619595300000|2021-04-28 07:35:00|295.33|293.13|296.31|294.11|296.31|294.11|295.17|292.97|0
1619595600000|2021-04-28 07:40:00|296.48|294.28|295.98|293.78|296.48|294.28|295.98|293.78|0
1619595900000|2021-04-28 07:45:00|296.14|293.94|295.98|293.78|296.14|293.94|295.49|293.29|0
1619596200000|2021-04-28 07:50:00|295.81|293.61|295.65|293.45|296.14|293.94|295.48|293.28|0
1619596500000|2021-04-28 07:55:00|295.48|293.28|295.81|293.61|296.3|294.1|295.16|292.96|0
1619596800000|2021-04-28 08:00:00|295.72|293.52|295.48|293.28|296.14|293.94|295.15|292.95|0
1619597100000|2021-04-28 08:05:00|295.32|293.12|295.48|293.28|295.81|293.61|294.99|292.79|0
1619597400000|2021-04-28 08:10:00|295.56|293.36|294.98|292.78|295.56|293.36|294.82|292.62|0
1619597700000|2021-04-28 08:15:00|294.82|292.62|295.14|292.94|295.31|293.11|294.82|292.62|0
1619598000000|2021-04-28 08:20:00|294.98|292.78|295.14|292.94|295.14|292.94|294.65|292.45|0
1619598300000|2021-04-28 08:25:00|294.98|292.78|295.96|293.76|295.96|293.76|294.81|292.61|0
1619598600000|2021-04-28 08:30:00|296.12|293.92|296.61|294.41|296.78|294.58|295.96|293.76|0
1619598900000|2021-04-28 08:35:00|296.45|294.25|296.94|294.74|297.11|294.91|296.45|294.25|0
1619599200000|2021-04-28 08:40:00|297.1|294.9|297.1|294.9|297.6|295.4|296.94|294.74|0
1619599500000|2021-04-28 08:45:00|297.18|294.98|297.1|294.9|297.6|295.4|297.1|294.9|0
1619599800000|2021-04-28 08:50:00|296.94|294.74|297.67|295.47|297.76|295.56|296.94|294.74|0
1619600100000|2021-04-28 08:55:00|297.76|295.56|297.42|295.22|297.76|295.56|297.42|295.22|0
1619600400000|2021-04-28 09:00:00|296.77|294.57|297.09|294.89|298.08|295.88|296.6|294.4|0
1619600700000|2021-04-28 09:05:00|296.93|294.73|296.27|294.07|296.93|294.73|296.27|294.07|0
1619601000000|2021-04-28 09:10:00|296.43|294.23|297.09|294.89|297.25|295.05|296.27|294.07|0
1619601300000|2021-04-28 09:15:00|296.92|294.72|296.59|294.39|297.09|294.89|296.59|294.39|0
1619601600000|2021-04-28 09:20:00|296.43|294.23|296.26|294.06|296.43|294.23|295.94|293.74|0
1619601900000|2021-04-28 09:25:00|296.43|294.23|296.26|294.06|296.92|294.72|296.1|293.9|0
1619602200000|2021-04-28 09:30:00|296.1|293.9|295.77|293.57|296.26|294.06|295.77|293.57|0
1619602500000|2021-04-28 09:35:00|295.93|293.73|295.93|293.73|296.09|293.89|295.6|293.4|0
1619602800000|2021-04-28 09:40:00|296.09|293.89|296.91|294.71|296.91|294.71|295.76|293.56|0
1619603100000|2021-04-28 09:45:00|297.08|294.88|296.58|294.38|297.08|294.88|296.42|294.22|0
1619603400000|2021-04-28 09:50:00|296.42|294.22|297.4|295.2|297.4|295.2|296.42|294.22|0
1619603700000|2021-04-28 09:55:00|297.56|295.36|297.4|295.2|298.22|296.02|297.07|294.87|0
1619604000000|2021-04-28 10:00:00|297.48|295.28|297.56|295.36|297.56|295.36|296.9|294.7|0
1619604300000|2021-04-28 10:05:00|297.4|295.2|297.23|295.03|297.89|295.69|296.9|294.7|0
1619604600000|2021-04-28 10:10:00|297.06|294.86|297.06|294.86|297.39|295.19|297.06|294.86|0
1619604900000|2021-04-28 10:15:00|296.9|294.7|297.22|295.02|297.22|295.02|296.4|294.2|0
1619605200000|2021-04-28 10:20:00|297.06|294.86|297.55|295.35|297.72|295.52|296.89|294.69|0
1619605500000|2021-04-28 10:25:00|297.63|295.43|297.88|295.68|297.88|295.68|297.63|295.43|0
1619605800000|2021-04-28 10:30:00|297.71|295.51|297.55|295.35|297.88|295.68|297.55|295.35|0
1619606100000|2021-04-28 10:35:00|297.38|295.18|298.2|296|298.37|296.17|297.38|295.18|0
1619606400000|2021-04-28 10:40:00|298.37|296.17|297.87|295.67|298.7|296.5|297.38|295.18|0
1619606700000|2021-04-28 10:45:00|297.71|295.51|297.37|295.17|297.87|295.67|297.37|295.17|0
1619607000000|2021-04-28 10:50:00|297.54|295.34|297.54|295.34|297.7|295.5|297.21|295.01|0
1619607300000|2021-04-28 10:55:00|297.7|295.5|296.91|294.71|297.86|295.66|296.91|294.71|0
1619607600000|2021-04-28 11:00:00|296.58|294.38|297.07|294.87|297.57|295.37|296.41|294.21|0
1619607900000|2021-04-28 11:05:00|296.91|294.71|297.56|295.36|297.73|295.53|296.91|294.71|0
1619608200000|2021-04-28 11:10:00|297.73|295.53|296.74|294.54|297.73|295.53|296.57|294.37|0
1619608500000|2021-04-28 11:15:00|296.57|294.37|297.56|295.36|297.72|295.52|296.57|294.37|0
1619608800000|2021-04-28 11:20:00|297.72|295.52|297.89|295.69|298.05|295.85|297.56|295.36|0
1619609100000|2021-04-28 11:25:00|297.72|295.52|297.22|295.02|297.89|295.69|297.22|295.02|0
1619609400000|2021-04-28 11:30:00|297.06|294.86|295.41|293.21|297.06|294.86|295.25|293.05|0
1619609700000|2021-04-28 11:35:00|295.08|292.88|294.26|292.06|295.41|293.21|294.26|292.06|0
1619610000000|2021-04-28 11:40:00|294.42|292.22|293.11|290.91|294.92|292.72|293.11|290.91|0
1619610300000|2021-04-28 11:45:00|292.78|290.58|294.58|292.38|294.75|292.55|292.29|290.09|0
1619610600000|2021-04-28 11:50:00|294.42|292.22|293.43|291.23|294.75|292.55|293.43|291.23|0
1619610900000|2021-04-28 11:55:00|293.6|291.4|293.92|291.72|294.09|291.89|293.6|291.4|0
1619611200000|2021-04-28 12:00:00|294.09|291.89|294.25|292.05|294.25|292.05|293.59|291.39|0
1619611500000|2021-04-28 12:05:00|294.41|292.21|294.74|292.54|294.74|292.54|294.25|292.05|0
1619611800000|2021-04-28 12:10:00|294.57|292.37|294.24|292.04|294.74|292.54|294.08|291.88|0
1619612100000|2021-04-28 12:15:00|294.41|292.21|294.9|292.7|294.9|292.7|294.08|291.88|0
1619612400000|2021-04-28 12:20:00|295.06|292.86|294.9|292.7|295.23|293.03|294.73|292.53|0
1619612700000|2021-04-28 12:25:00|295.06|292.86|294.57|292.37|295.06|292.86|294.4|292.2|0
1619613000000|2021-04-28 12:30:00|294.4|292.2|294.56|292.36|295.06|292.86|294.4|292.2|0
1619613300000|2021-04-28 12:35:00|294.73|292.53|293.44|291.24|294.73|292.53|293.28|291.08|0
1619613600000|2021-04-28 12:40:00|293.28|291.08|293.77|291.57|293.93|291.73|293.28|291.08|0
1619613900000|2021-04-28 12:45:00|293.6|291.4|293.6|291.4|294.09|291.89|293.27|291.07|0
1619614200000|2021-04-28 12:50:00|293.44|291.24|294.09|291.89|294.09|291.89|293.43|291.23|0
1619614500000|2021-04-28 12:55:00|294.25|292.05|294.42|292.22|294.42|292.22|294.09|291.89|0
1619614800000|2021-04-28 13:00:00|294.58|292.38|294.91|292.71|295.24|293.04|294.58|292.38|0
1619615100000|2021-04-28 13:05:00|294.74|292.54|294.58|292.38|294.91|292.71|294.41|292.21|0
1619615400000|2021-04-28 13:10:00|294.74|292.54|294.74|292.54|294.9|292.7|294.41|292.21|0
1619615700000|2021-04-28 13:15:00|294.57|292.37|294.74|292.54|294.9|292.7|294.57|292.37|0
1619616000000|2021-04-28 13:20:00|294.57|292.37|294.73|292.53|294.9|292.7|294.41|292.21|0
1619616300000|2021-04-28 13:25:00|294.57|292.37|295.39|293.19|295.39|293.19|294.08|291.88|0
1619616600000|2021-04-28 13:30:00|295.56|293.36|293.25|291.05|296.38|294.18|292.27|290.07|0
1619616900000|2021-04-28 13:35:00|292.92|290.72|293.91|291.71|294.07|291.87|292.1|289.9|0
1619617200000|2021-04-28 13:40:00|293.74|291.54|294.89|292.69|295.22|293.02|292.92|290.72|0
1619617500000|2021-04-28 13:45:00|295.06|292.86|297.2|295|297.36|295.16|295.06|292.86|0
1619617800000|2021-04-28 13:50:00|297.36|295.16|297.03|294.83|297.36|295.16|296.54|294.34|0
1619618100000|2021-04-28 13:55:00|296.86|294.66|298.85|296.65|299.01|296.81|296.86|294.66|0
1619618400000|2021-04-28 14:00:00|299.35|297.15|298.02|295.82|299.35|297.15|297.19|294.99|0
1619618700000|2021-04-28 14:05:00|297.85|295.65|298.51|296.31|299.01|296.81|297.85|295.65|0
1619619000000|2021-04-28 14:10:00|298.35|296.15|298.34|296.14|298.51|296.31|297.68|295.48|0
1619619300000|2021-04-28 14:15:00|298.18|295.98|298.34|296.14|298.68|296.48|298.01|295.81|0
1619619600000|2021-04-28 14:20:00|298.51|296.31|297.35|295.15|298.84|296.64|297.35|295.15|0
1619619900000|2021-04-28 14:25:00|297.51|295.31|297.34|295.14|297.68|295.48|296.85|294.65|0
1619620200000|2021-04-28 14:30:00|297.51|295.31|296.19|293.99|297.84|295.64|296.19|293.99|0
1619620500000|2021-04-28 14:35:00|296.02|293.82|295.85|293.65|296.35|294.15|294.87|292.67|0
1619620800000|2021-04-28 14:40:00|295.52|293.32|296.51|294.31|296.84|294.64|295.52|293.32|0
1619621100000|2021-04-28 14:45:00|296.68|294.48|296.34|294.14|297.01|294.81|295.69|293.49|0
1619621400000|2021-04-28 14:50:00|296.51|294.31|296.18|293.98|297.17|294.97|296.01|293.81|0
1619621700000|2021-04-28 14:55:00|296.34|294.14|296.67|294.47|297.33|295.13|295.85|293.65|0
1619622000000|2021-04-28 15:00:00|296.51|294.31|296.17|293.97|297|294.8|296.17|293.97|0
1619622300000|2021-04-28 15:05:00|296.01|293.81|296.17|293.97|296.67|294.47|295.18|292.98|0
1619622600000|2021-04-28 15:10:00|296.34|294.14|296.17|293.97|296.83|294.63|296.17|293.97|0
1619622900000|2021-04-28 15:15:00|296|293.8|296|293.8|296|293.8|294.52|292.32|0
1619623200000|2021-04-28 15:20:00|296.17|293.97|295.67|293.47|296.33|294.13|295.5|293.3|0
1619623500000|2021-04-28 15:25:00|296|293.8|295.83|293.63|296|293.8|294.84|292.64|0
1619623800000|2021-04-28 15:30:00|295.67|293.47|294.84|292.64|295.83|293.63|294.35|292.15|0
1619624100000|2021-04-28 15:35:00|295.01|292.81|295.5|293.3|295.66|293.46|295.01|292.81|0
1619624400000|2021-04-28 15:40:00|295.33|293.13|293.52|291.32|295.5|293.3|293.52|291.32|0
1619624700000|2021-04-28 15:45:00|293.36|291.16|292.53|290.33|294.34|292.14|292.53|290.33|0
1619625000000|2021-04-28 15:50:00|292.7|290.5|291.38|289.18|292.86|290.66|291.38|289.18|0
1619625300000|2021-04-28 15:55:00|291.55|289.35|292|289.8|292.65|290.45|290.89|288.69|0
1619625600000|2021-04-28 16:00:00|291.67|289.47|293.45|291.25|293.78|291.58|291.34|289.14|0
1619625900000|2021-04-28 16:05:00|293.61|291.41|295.09|292.89|295.09|292.89|293.45|291.25|0
1619626200000|2021-04-28 16:10:00|295.25|293.05|294.26|292.06|295.25|293.05|294.26|292.06|0
1619626500000|2021-04-28 16:15:00|294.59|292.39|295.25|293.05|295.25|293.05|294.26|292.06|0
1619626800000|2021-04-28 16:20:00|295.08|292.88|294.75|292.55|295.24|293.04|294.59|292.39|0
1619627100000|2021-04-28 16:25:00|294.91|292.71|294.91|292.71|295.24|293.04|294.75|292.55|0
1619627400000|2021-04-28 16:30:00|295.08|292.88|294.75|292.55|295.24|293.04|294.58|292.38|0
1619627700000|2021-04-28 16:35:00|294.58|292.38|295.57|293.37|295.73|293.53|294.25|292.05|0
1619628000000|2021-04-28 16:40:00|295.73|293.53|295.4|293.2|295.89|293.69|295.4|293.2|0
1619628300000|2021-04-28 16:45:00|295.23|293.03|296.22|294.02|296.22|294.02|295.23|293.03|0
1619628600000|2021-04-28 16:50:00|296.38|294.18|295.89|293.69|296.55|294.35|295.56|293.36|0
1619628900000|2021-04-28 16:55:00|296.05|293.85|296.05|293.85|296.22|294.02|295.56|293.36|0
1619629200000|2021-04-28 17:00:00|296.21|294.01|296.05|293.85|296.21|294.01|295.72|293.52|0
1619629500000|2021-04-28 17:05:00|295.88|293.68|295.72|293.52|296.05|293.85|295.22|293.02|0
1619629800000|2021-04-28 17:10:00|295.88|293.68|295.39|293.19|296.21|294.01|295.39|293.19|0
1619630100000|2021-04-28 17:15:00|295.38|293.18|295.88|293.68|296.04|293.84|295.38|293.18|0
1619630400000|2021-04-28 17:20:00|295.71|293.51|295.38|293.18|295.88|293.68|295.22|293.02|0
1619630700000|2021-04-28 17:25:00|295.54|293.34|296.04|293.84|296.2|294|295.54|293.34|0
1619631000000|2021-04-28 17:30:00|295.87|293.67|295.87|293.67|296.2|294|295.54|293.34|0
1619631300000|2021-04-28 17:35:00|295.7|293.5|294.72|292.52|295.87|293.67|294.39|292.19|0
1619631600000|2021-04-28 17:40:00|294.88|292.68|294.55|292.35|295.04|292.84|294.55|292.35|0
1619631900000|2021-04-28 17:45:00|294.39|292.19|294.22|292.02|294.55|292.35|293.57|291.37|0
1619632200000|2021-04-28 17:50:00|294.06|291.86|293.4|291.2|294.06|291.86|292.91|290.71|0
1619632500000|2021-04-28 17:55:00|293.23|291.03|292.9|290.7|293.64|291.44|292.41|290.21|0
1619632800000|2021-04-28 18:00:00|292.82|290.62|293.96|291.76|298.86|296.66|290.94|288.74|0
1619633100000|2021-04-28 18:05:00|294.28|292.08|293.63|291.43|294.61|292.41|292.48|290.28|0
1619633400000|2021-04-28 18:10:00|294.09|291.89|295.07|292.87|295.24|293.04|293.11|290.91|0
1619633700000|2021-04-28 18:15:00|294.91|292.71|295.73|293.53|296.06|293.86|294.41|292.21|0
1619634000000|2021-04-28 18:20:00|295.4|293.2|296.05|293.85|297.04|294.84|295.4|293.2|0
1619634300000|2021-04-28 18:25:00|296.22|294.02|295.23|293.03|296.22|294.02|294.57|292.37|0
1619634600000|2021-04-28 18:30:00|295.39|293.19|294.73|292.53|295.39|293.19|292.44|290.24|0
1619634900000|2021-04-28 18:35:00|294.9|292.7|301.66|299.46|302.16|299.96|294.73|292.53|0
1619635200000|2021-04-28 18:40:00|301.83|299.63|302.82|300.62|302.99|300.79|301.5|299.3|0
1619635500000|2021-04-28 18:45:00|302.66|300.46|300.33|298.13|304.16|301.96|300|297.8|0
1619635800000|2021-04-28 18:50:00|300.17|297.97|300.83|298.63|301.49|299.29|300.17|297.97|0
1619636100000|2021-04-28 18:55:00|300.99|298.79|299.83|297.63|300.99|298.79|299.17|296.97|0
1619636400000|2021-04-28 19:00:00|300|297.8|298.05|295.85|300.16|297.96|297.72|295.52|0
1619636700000|2021-04-28 19:05:00|298.38|296.18|299.21|297.01|299.54|297.34|297.22|295.02|0
1619637000000|2021-04-28 19:10:00|298.88|296.68|295.08|292.88|299.37|297.17|291.3|289.1|0
1619637300000|2021-04-28 19:15:00|294.91|292.71|294.74|292.54|296.39|294.19|293.76|291.56|0
1619637600000|2021-04-28 19:20:00|294.58|292.38|295.07|292.87|295.73|293.53|294.41|292.21|0
1619637900000|2021-04-28 19:25:00|295.24|293.04|296.39|294.19|296.88|294.68|294.74|292.54|0
1619638200000|2021-04-28 19:30:00|296.22|294.02|294.57|292.37|296.22|294.02|294.08|291.88|0
1619638500000|2021-04-28 19:35:00|294.9|292.7|296.55|294.35|297.87|295.67|294.57|292.37|0
1619638800000|2021-04-28 19:40:00|296.71|294.51|295.89|293.69|297.37|295.17|295.56|293.36|0
1619639100000|2021-04-28 19:45:00|295.72|293.52|294.57|292.37|296.38|294.18|294.57|292.37|0
1619639400000|2021-04-28 19:50:00|294.73|292.53|291.24|289.04|294.73|292.53|290.75|288.55|0
1619639700000|2021-04-28 19:55:00|290.75|288.55|291.73|289.53|292.71|290.51|290.42|288.22|0
1619640000000|2021-04-28 20:00:00|292.88|290.68|293.53|291.33|293.86|291.66|292.22|290.02|0
1619640300000|2021-04-28 20:05:00|293.7|291.5|294.35|292.15|295.84|293.64|293.7|291.5|0
1619640600000|2021-04-28 20:10:00|294.52|292.32|293.44|291.24|294.84|292.64|293.36|291.16|0
1619640900000|2021-04-28 20:15:00|294.17|291.57|293.03|290.43|294.17|291.57|292.77|290.17|0
1619641200000|2021-04-28 20:20:00|293.08|290.48|293.18|290.58|293.41|290.81|292.92|290.32|0
1619641500000|2021-04-28 20:25:00|293.27|290.67|293.25|290.65|293.44|290.84|292.99|290.39|0
1619641800000|2021-04-28 20:30:00|294.29|291.69|297.26|294.66|298.75|296.15|294.29|291.69|0
1619642100000|2021-04-28 20:35:00|296.93|294.33|297.75|295.15|299.08|296.48|296.93|294.33|0
1619642400000|2021-04-28 20:40:00|297.92|295.32|297.09|294.49|297.92|295.32|297.09|294.49|0
1619642700000|2021-04-28 20:45:00|296.59|293.99|297.58|294.98|297.75|295.15|296.59|293.99|0
1619643000000|2021-04-28 20:50:00|297.42|294.82|297.41|294.81|297.58|294.98|297.08|294.48|0
1619643300000|2021-04-28 20:55:00|297.08|294.48|297.41|294.81|297.41|294.81|296.26|293.66|0
1619643600000|2021-04-28 21:00:00|297.23|294.63|296.89|294.29|297.23|294.63|296.82|294.22|0
1619643900000|2021-04-28 21:05:00|296.91|294.31|296.86|294.26|296.91|294.31|296.67|294.07|0
1619644200000|2021-04-28 21:10:00|296.89|294.29|296.72|294.12|296.94|294.34|296.64|294.04|0
1619644500000|2021-04-28 21:15:00|296.74|294.14|296.11|293.51|296.74|294.14|295.85|293.25|0
1619644800000|2021-04-28 21:20:00|296.07|293.47|296.62|294.02|296.77|294.17|295.99|293.39|0
1619645100000|2021-04-28 21:25:00|296.64|294.04|296.23|293.63|296.84|294.24|296.06|293.46|0
1619645400000|2021-04-28 21:30:00|296.28|293.68|296.21|293.61|296.4|293.8|296.13|293.53|0
1619645700000|2021-04-28 21:35:00|296.13|293.53|296.13|293.53|296.47|293.87|296.11|293.51|0
1619646000000|2021-04-28 21:40:00|296.2|293.6|296.27|293.67|296.47|293.87|296.18|293.58|0
1619646300000|2021-04-28 21:45:00|296.22|293.62|296.54|293.94|296.54|293.94|296.22|293.62|0
1619646600000|2021-04-28 21:50:00|296.48|293.88|296.51|293.91|296.87|294.27|296.48|293.88|0
1619646900000|2021-04-28 21:55:00|296.58|293.98|296.91|294.31|296.92|294.32|296.58|293.98|0
1619647200000|2021-04-28 22:00:00|297.38|294.78|297.14|294.54|297.38|294.78|296.48|293.88|0
1619647500000|2021-04-28 22:05:00|297.3|294.7|296.97|294.37|297.3|294.7|296.8|294.2|0
1619647800000|2021-04-28 22:10:00|297.3|294.7|297.96|295.36|298.12|295.52|297.3|294.7|0
1619648100000|2021-04-28 22:15:00|298.12|295.52|298.45|295.85|298.62|296.02|298.12|295.52|0
1619648400000|2021-04-28 22:20:00|298.62|296.02|298.12|295.52|298.62|296.02|298.12|295.52|0
1619648700000|2021-04-28 22:25:00|298.29|295.69|298.28|295.68|298.29|295.69|298.12|295.52|0
1619649000000|2021-04-28 22:30:00|298.45|295.85|298.12|295.52|298.45|295.85|298.12|295.52|0
1619649300000|2021-04-28 22:35:00|298.11|295.51|297.95|295.35|298.11|295.51|297.95|295.35|0
1619649600000|2021-04-28 22:40:00|297.78|295.18|297.78|295.18|297.95|295.35|297.28|294.68|0
1619649900000|2021-04-28 22:45:00|297.61|295.01|297.61|295.01|297.94|295.34|297.61|295.01|0
1619650200000|2021-04-28 22:50:00|297.78|295.18|297.94|295.34|297.94|295.34|297.78|295.18|0
1619650500000|2021-04-28 22:55:00|298.11|295.51|298.44|295.84|298.44|295.84|298.11|295.51|0
1619650800000|2021-04-28 23:00:00|298.43|295.83|298.43|295.83|298.93|296.33|298.43|295.83|0
1619651100000|2021-04-28 23:05:00|298.27|295.67|298.1|295.5|298.27|295.67|298.1|295.5|0
1619651400000|2021-04-28 23:10:00|297.93|295.33|297.93|295.33|298.1|295.5|297.77|295.17|0
1619651700000|2021-04-28 23:15:00|298.1|295.5|297.93|295.33|298.1|295.5|297.93|295.33|0
1619652300000|2021-04-28 23:25:00|298.09|295.49|298.09|295.49|298.09|295.49|297.93|295.33|0
1619652600000|2021-04-28 23:30:00|298.26|295.66|298.25|295.65|298.26|295.66|298.09|295.49|0
1619652900000|2021-04-28 23:35:00|298.42|295.82|298.58|295.98|298.58|295.98|298.42|295.82|0
1619653200000|2021-04-28 23:40:00|298.42|295.82|298.75|296.15|298.75|296.15|298.42|295.82|0
1619653500000|2021-04-28 23:45:00|298.58|295.98|298.58|295.98|298.91|296.31|298.58|295.98|0
1619653800000|2021-04-28 23:50:00|298.66|296.06|299.24|296.64|299.24|296.64|298.66|296.06|0
1619654100000|2021-04-28 23:55:00|299.4|296.8|299.73|297.13|300.07|297.47|299.4|296.8|0
1619654400000|2021-04-29 00:00:00|299.57|296.97|299.9|297.3|299.9|297.3|299.24|296.64|0
1619654700000|2021-04-29 00:05:00|300.06|297.46|300.73|298.13|300.89|298.29|299.9|297.3|0
1619655000000|2021-04-29 00:10:00|301.06|298.46|300.89|298.29|301.89|299.29|300.72|298.12|0
1619655300000|2021-04-29 00:15:00|301.06|298.46|300.56|297.96|301.06|298.46|300.56|297.96|0
1619655600000|2021-04-29 00:20:00|300.72|298.12|301.38|298.78|301.39|298.79|300.56|297.96|0
1619655900000|2021-04-29 00:25:00|301.22|298.62|300.88|298.28|301.22|298.62|300.72|298.12|0
1619656200000|2021-04-29 00:30:00|301.05|298.45|301.05|298.45|301.72|299.12|301.05|298.45|0
1619656500000|2021-04-29 00:35:00|301.21|298.61|301.38|298.78|301.38|298.78|301.05|298.45|0
1619656800000|2021-04-29 00:40:00|301.21|298.61|300.88|298.28|301.21|298.61|300.71|298.11|0
1619657100000|2021-04-29 00:45:00|301.04|298.44|301.21|298.61|301.21|298.61|300.88|298.28|0
1619657400000|2021-04-29 00:50:00|301.37|298.77|302.7|300.1|302.71|300.11|301.37|298.77|0
1619657700000|2021-04-29 00:55:00|302.87|300.27|302.7|300.1|303.37|300.77|302.37|299.77|0
1619658000000|2021-04-29 01:00:00|303.04|300.44|302.53|299.93|303.37|300.77|302.2|299.6|0
1619658300000|2021-04-29 01:05:00|302.37|299.77|302.86|300.26|302.87|300.27|302.2|299.6|0
1619658600000|2021-04-29 01:10:00|303.03|300.43|303.36|300.76|303.36|300.76|302.86|300.26|0
1619658900000|2021-04-29 01:15:00|303.7|301.1|305.03|302.43|305.54|302.94|303.7|301.1|0
1619659200000|2021-04-29 01:20:00|305.2|302.6|304.36|301.76|305.37|302.77|304.19|301.59|0
1619659500000|2021-04-29 01:25:00|304.27|301.67|304.53|301.93|304.53|301.93|304.19|301.59|0
1619659800000|2021-04-29 01:30:00|304.36|301.76|304.94|302.34|305.36|302.76|304.36|301.76|0
1619660100000|2021-04-29 01:35:00|305.19|302.59|305.69|303.09|305.7|303.1|304.69|302.09|0
1619660400000|2021-04-29 01:40:00|305.86|303.26|305.86|303.26|306.36|303.76|305.69|303.09|0
1619660700000|2021-04-29 01:45:00|306.03|303.43|306.53|303.93|306.7|304.1|305.69|303.09|0
1619661000000|2021-04-29 01:50:00|306.7|304.1|306.69|304.09|306.86|304.26|306.53|303.93|0
1619661300000|2021-04-29 01:55:00|306.86|304.26|308.2|305.6|309.22|306.62|306.69|304.09|0
1619661600000|2021-04-29 02:00:00|308.12|305.52|307.53|304.93|308.12|305.52|307.53|304.93|0
1619661900000|2021-04-29 02:05:00|307.7|305.1|307.86|305.26|308.2|305.6|307.69|305.09|0
1619662200000|2021-04-29 02:10:00|308.03|305.43|308.03|305.43|308.37|305.77|308.03|305.43|0
1619662500000|2021-04-29 02:15:00|308.2|305.6|307.86|305.26|308.2|305.6|307.69|305.09|0
1619662800000|2021-04-29 02:20:00|308.03|305.43|308.02|305.42|308.19|305.59|307.69|305.09|0
1619663100000|2021-04-29 02:25:00|307.86|305.26|307.69|305.09|307.86|305.26|307.52|304.92|0
1619663400000|2021-04-29 02:30:00|307.85|305.25|307.68|305.08|308.02|305.42|307.68|305.08|0
1619663700000|2021-04-29 02:35:00|307.85|305.25|308.02|305.42|308.19|305.59|307.68|305.08|0
1619664000000|2021-04-29 02:40:00|307.85|305.25|307.85|305.25|308.02|305.42|307.85|305.25|0
1619664300000|2021-04-29 02:45:00|308.02|305.42|307.34|304.74|308.02|305.42|307.01|304.41|0
1619664600000|2021-04-29 02:50:00|307.17|304.57|307|304.4|307.34|304.74|306.83|304.23|0
1619664900000|2021-04-29 02:55:00|306.83|304.23|307.17|304.57|307.34|304.74|306.83|304.23|0
1619665200000|2021-04-29 03:00:00|307|304.4|307|304.4|307|304.4|306.33|303.73|0
1619665500000|2021-04-29 03:05:00|306.83|304.23|306.66|304.06|306.83|304.23|306.49|303.89|0
1619665800000|2021-04-29 03:10:00|306.57|303.97|306.66|304.06|306.66|304.06|306.32|303.72|0
1619666100000|2021-04-29 03:15:00|306.57|303.97|306.66|304.06|306.82|304.22|306.49|303.89|0
1619666400000|2021-04-29 03:20:00|306.82|304.22|306.99|304.39|306.99|304.39|306.65|304.05|0
1619666700000|2021-04-29 03:25:00|306.82|304.22|306.99|304.39|306.99|304.39|306.82|304.22|0
1619667000000|2021-04-29 03:30:00|307.15|304.55|307.15|304.55|307.32|304.72|307.15|304.55|0
1619667300000|2021-04-29 03:35:00|307.32|304.72|307.15|304.55|307.32|304.72|307.15|304.55|0
1619667600000|2021-04-29 03:40:00|306.98|304.38|306.98|304.38|307.15|304.55|306.98|304.38|0
1619667900000|2021-04-29 03:45:00|306.81|304.21|306.81|304.21|306.98|304.38|306.64|304.04|0
1619668200000|2021-04-29 03:50:00|306.64|304.04|306.3|303.7|306.64|304.04|305.97|303.37|0
1619668500000|2021-04-29 03:55:00|306.14|303.54|306.3|303.7|306.3|303.7|306.13|303.53|0
1619668800000|2021-04-29 04:00:00|306.47|303.87|306.63|304.03|306.8|304.2|306.38|303.78|0
1619669100000|2021-04-29 04:05:00|306.47|303.87|307.14|304.54|307.14|304.54|306.47|303.87|0
1619669400000|2021-04-29 04:10:00|307.3|304.7|307.81|305.21|307.81|305.21|307.3|304.7|0
1619669700000|2021-04-29 04:15:00|307.97|305.37|308.14|305.54|308.31|305.71|307.81|305.21|0
1619670000000|2021-04-29 04:20:00|307.97|305.37|307.47|304.87|307.97|305.37|307.3|304.7|0
1619670300000|2021-04-29 04:25:00|307.63|305.03|307.71|305.11|307.71|305.11|307.46|304.86|0
1619670600000|2021-04-29 04:30:00|307.8|305.2|306.79|304.19|307.8|305.2|306.79|304.19|0
1619670900000|2021-04-29 04:35:00|306.29|303.69|306.45|303.85|306.79|304.19|306.29|303.69|0
1619671200000|2021-04-29 04:40:00|306.53|303.93|306.62|304.02|306.62|304.02|306.28|303.68|0
1619671500000|2021-04-29 04:45:00|306.45|303.85|306.61|304.01|306.78|304.18|306.45|303.85|0
1619671800000|2021-04-29 04:50:00|306.45|303.85|306.95|304.35|306.95|304.35|306.45|303.85|0
1619672100000|2021-04-29 04:55:00|306.78|304.18|306.27|303.67|306.78|304.18|306.11|303.51|0
1619672400000|2021-04-29 05:00:00|306.11|303.51|306.44|303.84|306.44|303.84|306.11|303.51|0
1619672700000|2021-04-29 05:05:00|306.27|303.67|306.61|304.01|306.77|304.17|306.1|303.5|0
1619673000000|2021-04-29 05:10:00|306.77|304.17|306.27|303.67|306.77|304.17|306.1|303.5|0
1619673300000|2021-04-29 05:15:00|306.1|303.5|306.1|303.5|306.43|303.83|305.93|303.33|0
1619673600000|2021-04-29 05:20:00|305.93|303.33|306.1|303.5|306.1|303.5|305.93|303.33|0
1619673900000|2021-04-29 05:25:00|306.26|303.66|306.09|303.49|306.43|303.83|305.93|303.33|0
1619674200000|2021-04-29 05:30:00|306.26|303.66|306.26|303.66|306.43|303.83|306.09|303.49|0
1619674500000|2021-04-29 05:35:00|306.43|303.83|305.92|303.32|306.43|303.83|305.92|303.32|0
1619674800000|2021-04-29 05:40:00|306.09|303.49|305.92|303.32|306.26|303.66|305.92|303.32|0
1619675100000|2021-04-29 05:45:00|306.09|303.49|307.09|304.49|307.09|304.49|306.09|303.49|0
1619675400000|2021-04-29 05:50:00|306.92|304.32|307.59|304.99|307.59|304.99|306.76|304.16|0
1619675700000|2021-04-29 05:55:00|307.43|304.83|306.92|304.32|307.43|304.83|306.75|304.15|0
1619676000000|2021-04-29 06:00:00|307.09|304.49|306.92|304.32|307.42|304.82|306.58|303.98|0
1619676300000|2021-04-29 06:05:00|306.75|304.15|306.08|303.48|306.92|304.32|306.08|303.48|0
1619676600000|2021-04-29 06:10:00|306.16|303.56|306.74|304.14|306.91|304.31|305.91|303.31|0
1619676900000|2021-04-29 06:15:00|306.91|304.31|307.08|304.48|307.08|304.48|306.24|303.64|0
1619677200000|2021-04-29 06:20:00|306.91|304.31|306.4|303.8|306.91|304.31|306.4|303.8|0
1619677500000|2021-04-29 06:25:00|306.24|303.64|306.23|303.63|306.57|303.97|306.07|303.47|0
1619677800000|2021-04-29 06:30:00|306.4|303.8|306.74|304.14|306.74|304.14|306.23|303.63|0
1619678100000|2021-04-29 06:35:00|306.57|303.97|306.73|304.13|306.9|304.3|306.4|303.8|0
1619678400000|2021-04-29 06:40:00|306.57|303.97|306.56|303.96|306.57|303.97|305.89|303.29|0
1619678700000|2021-04-29 06:45:00|306.4|303.8|306.9|304.3|306.9|304.3|306.39|303.79|0
1619679000000|2021-04-29 06:50:00|307.06|304.46|307.06|304.46|307.4|304.8|307.06|304.46|0
1619679300000|2021-04-29 06:55:00|307.23|304.63|307.56|304.96|307.56|304.96|307.06|304.46|0
1619679600000|2021-04-29 07:00:00|307.9|305.3|308.7|306.1|311.53|308.93|307.73|305.13|0
1619679900000|2021-04-29 07:05:00|308.5|306.3|308|305.8|309.17|306.97|308|305.8|0
1619680200000|2021-04-29 07:10:00|307.83|305.63|306.98|304.78|308.33|306.13|306.98|304.78|0
1619680500000|2021-04-29 07:15:00|306.82|304.62|306.98|304.78|307.49|305.29|306.65|304.45|0
1619680800000|2021-04-29 07:20:00|306.81|304.61|307.82|305.62|307.82|305.62|306.81|304.61|0
1619681100000|2021-04-29 07:25:00|307.65|305.45|307.15|304.95|307.65|305.45|307.15|304.95|0
1619681400000|2021-04-29 07:30:00|306.98|304.78|307.48|305.28|307.65|305.45|306.64|304.44|0
1619681700000|2021-04-29 07:35:00|307.82|305.62|307.81|305.61|308.66|306.46|307.65|305.45|0
1619682000000|2021-04-29 07:40:00|307.65|305.45|307.48|305.28|307.65|305.45|306.8|304.6|0
1619682300000|2021-04-29 07:45:00|307.31|305.11|307.98|305.78|308.15|305.95|307.31|305.11|0
1619682600000|2021-04-29 07:50:00|308.15|305.95|308.65|306.45|308.82|306.62|307.98|305.78|0
1619682900000|2021-04-29 07:55:00|308.82|306.62|308.81|306.61|309.15|306.95|308.65|306.45|0
1619683200000|2021-04-29 08:00:00|308.98|306.78|310.84|308.64|311.85|309.65|308.98|306.78|0
1619683500000|2021-04-29 08:05:00|311|308.8|310.33|308.13|311.51|309.31|310.16|307.96|0
1619683800000|2021-04-29 08:10:00|310.16|307.96|310.16|307.96|310.83|308.63|310.16|307.96|0
1619684100000|2021-04-29 08:15:00|310.32|308.12|309.82|307.62|310.32|308.12|309.65|307.45|0
1619684400000|2021-04-29 08:20:00|309.98|307.78|309.81|307.61|309.98|307.78|309.48|307.28|0
1619684700000|2021-04-29 08:25:00|309.64|307.44|308.97|306.77|309.81|307.61|308.8|306.6|0
1619685000000|2021-04-29 08:30:00|308.8|306.6|308.97|306.77|309.14|306.94|308.8|306.6|0
1619685300000|2021-04-29 08:35:00|308.8|306.6|309.3|307.1|309.47|307.27|308.8|306.6|0
1619685600000|2021-04-29 08:40:00|309.13|306.93|309.3|307.1|309.81|307.61|309.13|306.93|0
1619685900000|2021-04-29 08:45:00|309.47|307.27|309.47|307.27|309.97|307.77|309.3|307.1|0
1619686200000|2021-04-29 08:50:00|309.46|307.26|309.71|307.51|309.8|307.6|309.3|307.1|0
1619686500000|2021-04-29 08:55:00|309.8|307.6|309.63|307.43|309.97|307.77|309.63|307.43|0
1619686800000|2021-04-29 09:00:00|309.8|307.6|309.46|307.26|309.8|307.6|309.46|307.26|0
1619687100000|2021-04-29 09:05:00|309.29|307.09|309.12|306.92|309.63|307.43|308.95|306.75|0
1619687400000|2021-04-29 09:10:00|308.95|306.75|308.78|306.58|309.46|307.26|308.61|306.41|0
1619687700000|2021-04-29 09:15:00|308.61|306.41|309.45|307.25|309.62|307.42|308.61|306.41|0
1619688000000|2021-04-29 09:20:00|309.28|307.08|309.28|307.08|309.62|307.42|309.28|307.08|0
1619688300000|2021-04-29 09:25:00|309.11|306.91|309.62|307.42|309.62|307.42|308.78|306.58|0
1619688600000|2021-04-29 09:30:00|309.45|307.25|309.61|307.41|309.62|307.42|309.28|307.08|0
1619688900000|2021-04-29 09:35:00|309.44|307.24|309.61|307.41|309.61|307.41|309.28|307.08|0
1619689200000|2021-04-29 09:40:00|309.44|307.24|309.44|307.24|309.61|307.41|309.27|307.07|0
1619689500000|2021-04-29 09:45:00|309.35|307.15|309.94|307.74|309.94|307.74|309.1|306.9|0
1619689800000|2021-04-29 09:50:00|310.11|307.91|310.11|307.91|310.28|308.08|309.94|307.74|0
1619690100000|2021-04-29 09:55:00|309.94|307.74|309.77|307.57|310.11|307.91|309.6|307.4|0
1619690400000|2021-04-29 10:00:00|309.6|307.4|310.11|307.91|310.28|308.08|309.43|307.23|0
1619690700000|2021-04-29 10:05:00|309.94|307.74|310.27|308.07|310.44|308.24|309.77|307.57|0
1619691000000|2021-04-29 10:10:00|310.44|308.24|310.61|308.41|310.61|308.41|310.44|308.24|0
1619691300000|2021-04-29 10:15:00|310.44|308.24|311.79|309.59|311.79|309.59|310.44|308.24|0
1619691600000|2021-04-29 10:20:00|311.62|309.42|311.28|309.08|311.62|309.42|310.77|308.57|0
1619691900000|2021-04-29 10:25:00|311.19|308.99|312.72|310.52|312.72|310.52|311.11|308.91|0
1619692200000|2021-04-29 10:30:00|312.55|310.35|312.55|310.35|312.89|310.69|312.38|310.18|0
1619692500000|2021-04-29 10:35:00|312.38|310.18|312.89|310.69|313.39|311.19|312.21|310.01|0
1619692800000|2021-04-29 10:40:00|312.72|310.52|312.72|310.52|312.89|310.69|312.38|310.18|0
1619693100000|2021-04-29 10:45:00|312.71|310.51|312.71|310.51|312.71|310.51|312.38|310.18|0
1619693400000|2021-04-29 10:50:00|312.54|310.34|311.87|309.67|312.71|310.51|311.7|309.5|0
1619693700000|2021-04-29 10:55:00|312.03|309.83|311.36|309.16|312.03|309.83|311.19|308.99|0
1619694000000|2021-04-29 11:00:00|311.7|309.5|312.2|310|312.2|310|311.36|309.16|0
1619694300000|2021-04-29 11:05:00|312.37|310.17|312.53|310.33|312.87|310.67|312.2|310|0
1619694600000|2021-04-29 11:10:00|312.7|310.5|312.03|309.83|312.7|310.5|312.03|309.83|0
1619694900000|2021-04-29 11:15:00|312.19|309.99|311.35|309.15|312.19|309.99|311.35|309.15|0
1619695200000|2021-04-29 11:20:00|311.18|308.98|311.18|308.98|311.35|309.15|311.01|308.81|0
1619695500000|2021-04-29 11:25:00|311.35|309.15|311.18|308.98|311.35|309.15|311.01|308.81|0
1619695800000|2021-04-29 11:30:00|311.34|309.14|311.17|308.97|311.85|309.65|311.01|308.81|0
1619696100000|2021-04-29 11:35:00|311|308.8|311.17|308.97|311.68|309.48|311|308.8|0
1619696400000|2021-04-29 11:40:00|311.34|309.14|311|308.8|311.51|309.31|311|308.8|0
1619696700000|2021-04-29 11:45:00|311.17|308.97|311.84|309.64|311.84|309.64|311.17|308.97|0
1619697000000|2021-04-29 11:50:00|312.01|309.81|311|308.8|312.01|309.81|311|308.8|0
1619697300000|2021-04-29 11:55:00|311.16|308.96|310.83|308.63|311.16|308.96|310.49|308.29|0
1619697600000|2021-04-29 12:00:00|310.66|308.46|311.33|309.13|311.5|309.3|310.49|308.29|0
1619697900000|2021-04-29 12:05:00|311.5|309.3|311.83|309.63|311.83|309.63|311.16|308.96|0
1619698200000|2021-04-29 12:10:00|312|309.8|311.83|309.63|312.68|310.48|311.83|309.63|0
1619698500000|2021-04-29 12:15:00|312|309.8|311.83|309.63|312.17|309.97|311.66|309.46|0
1619698800000|2021-04-29 12:20:00|312|309.8|311.83|309.63|312.33|310.13|311.49|309.29|0
1619699100000|2021-04-29 12:25:00|311.99|309.79|312.16|309.96|312.5|310.3|311.99|309.79|0
1619699400000|2021-04-29 12:30:00|312.24|310.04|311.99|309.79|313.01|310.81|311.82|309.62|0
1619699700000|2021-04-29 12:35:00|312.16|309.96|312.49|310.29|312.5|310.3|311.65|309.45|0
1619700000000|2021-04-29 12:40:00|312.66|310.46|313.51|311.31|313.68|311.48|312.16|309.96|0
1619700300000|2021-04-29 12:45:00|313.34|311.14|313.17|310.97|313.34|311.14|312.83|310.63|0
1619700600000|2021-04-29 12:50:00|313.33|311.13|313.5|311.3|313.5|311.3|312.83|310.63|0
1619700900000|2021-04-29 12:55:00|313.33|311.13|313.67|311.47|313.67|311.47|313.16|310.96|0
1619701200000|2021-04-29 13:00:00|313.5|311.3|311.98|309.78|313.84|311.64|311.47|309.27|0
1619701500000|2021-04-29 13:05:00|312.15|309.95|311.3|309.1|312.15|309.95|310.46|308.26|0
1619701800000|2021-04-29 13:10:00|311.47|309.27|311.63|309.43|311.8|309.6|310.79|308.59|0
1619702100000|2021-04-29 13:15:00|311.47|309.27|311.97|309.77|311.97|309.77|311.47|309.27|0
1619702400000|2021-04-29 13:20:00|311.8|309.6|312.47|310.27|312.98|310.78|311.63|309.43|0
1619702700000|2021-04-29 13:25:00|312.64|310.44|312.81|310.61|313.32|311.12|311.97|309.77|0
1619703000000|2021-04-29 13:30:00|313.66|311.46|310.95|308.75|315.35|313.15|310.45|308.25|0
1619703300000|2021-04-29 13:35:00|311.12|308.92|310.95|308.75|311.79|309.59|309.94|307.74|0
1619703600000|2021-04-29 13:40:00|311.12|308.92|311.45|309.25|311.79|309.59|310.11|307.91|0
1619703900000|2021-04-29 13:45:00|311.62|309.42|311.11|308.91|312.63|310.43|309.94|307.74|0
1619704200000|2021-04-29 13:50:00|310.94|308.74|309.26|307.06|310.94|308.74|308.59|306.39|0
1619704500000|2021-04-29 13:55:00|308.92|306.72|307.58|305.38|309.26|307.06|307.41|305.21|0
1619704800000|2021-04-29 14:00:00|307.41|305.21|307.01|304.81|308.69|306.49|306.18|303.98|0
1619705100000|2021-04-29 14:05:00|306.84|304.64|306.67|304.47|308.35|306.15|306.34|304.14|0
1619705400000|2021-04-29 14:10:00|306.51|304.31|306.17|303.97|308.18|305.98|305.67|303.47|0
1619705700000|2021-04-29 14:15:00|305.84|303.64|303.5|301.3|307.01|304.81|303.5|301.3|0
1619706000000|2021-04-29 14:20:00|303.34|301.14|305.5|303.3|305.83|303.63|302.67|300.47|0
1619706300000|2021-04-29 14:25:00|305.33|303.13|304.16|301.96|305.33|303.13|303.17|300.97|0
1619706600000|2021-04-29 14:30:00|304.33|302.13|301.51|299.31|304.5|302.3|301.01|298.81|0
1619706900000|2021-04-29 14:35:00|301.25|299.05|298.88|296.68|301.25|299.05|296.2|294|0
1619707200000|2021-04-29 14:40:00|298.72|296.52|301.52|299.32|301.52|299.32|298.55|296.35|0
1619707500000|2021-04-29 14:45:00|301.03|298.83|297.07|294.87|301.03|298.83|296.09|293.89|0
1619707800000|2021-04-29 14:50:00|296.74|294.54|298.38|296.18|300.36|298.16|296.74|294.54|0
1619708100000|2021-04-29 14:55:00|298.05|295.85|300.52|298.32|300.85|298.65|297.56|295.36|0
1619708400000|2021-04-29 15:00:00|300.36|298.16|300.85|298.65|301.18|298.98|299.37|297.17|0
1619708700000|2021-04-29 15:05:00|301.02|298.82|302.39|300.19|303.5|301.3|301.02|298.82|0
1619709000000|2021-04-29 15:10:00|302.55|300.35|303.38|301.18|303.71|301.51|302.22|300.02|0
1619709300000|2021-04-29 15:15:00|303.21|301.01|301.39|299.19|303.21|301.01|300.89|298.69|0
1619709600000|2021-04-29 15:20:00|301.55|299.35|301.88|299.68|301.88|299.68|300.72|298.52|0
1619709900000|2021-04-29 15:25:00|301.71|299.51|300.88|298.68|302.05|299.85|300.22|298.02|0
1619710200000|2021-04-29 15:30:00|301.05|298.85|298.57|296.37|301.05|298.85|298.24|296.04|0
1619710500000|2021-04-29 15:35:00|298.73|296.53|298.07|295.87|299.06|296.86|297.91|295.71|0
1619710800000|2021-04-29 15:40:00|298.23|296.03|299.68|297.48|301|298.8|298.07|295.87|0
1619711100000|2021-04-29 15:45:00|299.51|297.31|300.01|297.81|301.16|298.96|299.35|297.15|0
1619711400000|2021-04-29 15:50:00|299.84|297.64|299.51|297.31|300.83|298.63|298.85|296.65|0
1619711700000|2021-04-29 15:55:00|299.34|297.14|296.22|294.02|299.34|297.14|295.07|292.87|0
1619712000000|2021-04-29 16:00:00|295.73|293.53|294.73|292.53|296.38|294.18|294.08|291.88|0
1619712300000|2021-04-29 16:05:00|294.89|292.69|289.43|287.23|294.89|292.69|289.2|287|0
1619712600000|2021-04-29 16:10:00|291.67|289.47|294.42|292.22|294.59|292.39|291.5|289.3|0
1619712900000|2021-04-29 16:15:00|294.59|292.39|295.07|292.87|295.07|292.87|291.99|289.79|0
1619713200000|2021-04-29 16:20:00|294.91|292.71|293.77|291.57|295.56|293.36|293.77|291.57|0
1619713500000|2021-04-29 16:25:00|294.09|291.89|294.91|292.71|295.64|293.44|291.98|289.78|0
1619713800000|2021-04-29 16:30:00|294.58|292.38|297.35|295.15|297.84|295.64|293.28|291.08|0
1619714100000|2021-04-29 16:35:00|297.19|294.99|296.42|294.22|297.68|295.48|295.44|293.24|0
1619714400000|2021-04-29 16:40:00|296.59|294.39|297.74|295.54|297.74|295.54|295.93|293.73|0
1619714700000|2021-04-29 16:45:00|297.57|295.37|298.89|296.69|299.05|296.85|297.24|295.04|0
1619715000000|2021-04-29 16:50:00|298.72|296.52|300.31|298.11|301.38|299.18|297.58|295.38|0
1619715300000|2021-04-29 16:55:00|300.14|297.94|299.64|297.44|300.14|297.94|298.98|296.78|0
1619715600000|2021-04-29 17:00:00|299.81|297.61|297.67|295.47|299.81|297.61|297.67|295.47|0
1619715900000|2021-04-29 17:05:00|297.99|295.79|299.47|297.27|300.47|298.27|297.67|295.47|0
1619716200000|2021-04-29 17:10:00|299.8|297.6|300.96|298.76|301.62|299.42|299.64|297.44|0
1619716500000|2021-04-29 17:15:00|300.79|298.59|301.95|299.75|302.28|300.08|300.46|298.26|0
1619716800000|2021-04-29 17:20:00|302.11|299.91|302.11|299.91|302.28|300.08|301.45|299.25|0
1619717100000|2021-04-29 17:25:00|301.95|299.75|301.78|299.58|302.28|300.08|300.62|298.42|0
1619717400000|2021-04-29 17:30:00|302.11|299.91|301.44|299.24|302.27|300.07|300.78|298.58|0
1619717700000|2021-04-29 17:35:00|301.61|299.41|300.12|297.92|302.11|299.91|300.12|297.92|0
1619718000000|2021-04-29 17:40:00|300.29|298.09|303.26|301.06|303.76|301.56|299.79|297.59|0
1619718300000|2021-04-29 17:45:00|303.43|301.23|303.43|301.23|303.93|301.73|302.76|300.56|0
1619718600000|2021-04-29 17:50:00|303.59|301.39|303.92|301.72|304.26|302.06|303.09|300.89|0
1619718900000|2021-04-29 17:55:00|304.09|301.89|302.76|300.56|304.25|302.05|302.43|300.23|0
1619719200000|2021-04-29 18:00:00|303.09|300.89|302.59|300.39|303.75|301.55|302.59|300.39|0
1619719500000|2021-04-29 18:05:00|302.92|300.72|304.08|301.88|304.41|302.21|302.92|300.72|0
1619719800000|2021-04-29 18:10:00|304.25|302.05|305.74|303.54|306.08|303.88|304.08|301.88|0
1619720100000|2021-04-29 18:15:00|306.07|303.87|305.68|303.48|307.68|305.48|303.84|301.64|0
1619720400000|2021-04-29 18:20:00|305.84|303.64|305.67|303.47|306.68|304.48|305.51|303.31|0
1619720700000|2021-04-29 18:25:00|305.84|303.64|306.01|303.81|306.01|303.81|305.34|303.14|0
1619721000000|2021-04-29 18:30:00|306.17|303.97|308.01|305.81|308.35|306.15|306.17|303.97|0
1619721300000|2021-04-29 18:35:00|308.18|305.98|309.96|307.76|310.13|307.93|308.01|305.81|0
1619721600000|2021-04-29 18:40:00|310.13|307.93|312.31|310.11|312.31|310.11|309.62|307.42|0
1619721900000|2021-04-29 18:45:00|312.48|310.28|313.34|311.14|315.42|313.22|312.48|310.28|0
1619722200000|2021-04-29 18:50:00|313.51|311.31|313|310.8|313.51|311.31|311.83|309.63|0
1619722500000|2021-04-29 18:55:00|312.83|310.63|312.66|310.46|313|310.8|311.82|309.62|0
1619722800000|2021-04-29 19:00:00|313.17|310.97|314.18|311.98|315.02|312.82|312.66|310.46|0
1619723100000|2021-04-29 19:05:00|314.01|311.81|313.84|311.64|315.53|313.33|313.16|310.96|0
1619723400000|2021-04-29 19:10:00|314.18|311.98|313.84|311.64|314.85|312.65|313.67|311.47|0
1619723700000|2021-04-29 19:15:00|314|311.8|312.15|309.95|314|311.8|311.65|309.45|0
1619724000000|2021-04-29 19:20:00|312.82|310.62|310.47|308.27|312.99|310.79|310.13|307.93|0
1619724300000|2021-04-29 19:25:00|310.8|308.6|309.63|307.43|310.97|308.77|309.63|307.43|0
1619724600000|2021-04-29 19:30:00|309.96|307.76|311.3|309.1|311.64|309.44|309.29|307.09|0
1619724900000|2021-04-29 19:35:00|310.97|308.77|311.3|309.1|311.8|309.6|310.63|308.43|0
1619725200000|2021-04-29 19:40:00|311.13|308.93|311.97|309.77|312.48|310.28|310.96|308.76|0
1619725500000|2021-04-29 19:45:00|312.14|309.94|313.23|311.03|314.33|312.13|311.97|309.77|0
1619725800000|2021-04-29 19:50:00|311.63|309.43|311.8|309.6|312.64|310.44|310.96|308.76|0
1619726100000|2021-04-29 19:55:00|311.63|309.43|312.47|310.27|312.47|310.27|309.95|307.75|0
1619726400000|2021-04-29 20:00:00|311.96|309.76|312.3|310.1|313.14|310.94|310.28|308.08|0
1619726700000|2021-04-29 20:05:00|312.47|310.27|311.96|309.76|312.55|310.35|311.29|309.09|0
1619727000000|2021-04-29 20:10:00|311.79|309.59|309.85|307.65|311.96|309.76|309.85|307.65|0
1619727300000|2021-04-29 20:15:00|310.05|307.45|309.69|307.09|310.11|307.51|309.59|306.99|0
1619727600000|2021-04-29 20:20:00|309.84|307.24|309.74|307.14|309.93|307.33|309.66|307.06|0
1619727900000|2021-04-29 20:25:00|309.71|307.11|309.69|307.09|309.76|307.16|309.66|307.06|0
1619728200000|2021-04-29 20:30:00|309.55|306.95|310.38|307.78|310.55|307.95|309.55|306.95|0
1619728500000|2021-04-29 20:35:00|310.55|307.95|309.54|306.94|310.72|308.12|309.54|306.94|0
1619728800000|2021-04-29 20:40:00|309.71|307.11|309.37|306.77|309.71|307.11|309.37|306.77|0
1619729100000|2021-04-29 20:45:00|309.54|306.94|310.04|307.44|310.54|307.94|309.54|306.94|0
1619729400000|2021-04-29 20:50:00|309.87|307.27|310.2|307.6|310.21|307.61|309.7|307.1|0
1619729700000|2021-04-29 20:55:00|310.04|307.44|310.03|307.43|310.37|307.77|309.87|307.27|0
1619730000000|2021-04-29 21:00:00|309.95|307.35|309.76|307.16|310.15|307.55|309.76|307.16|0
1619730300000|2021-04-29 21:05:00|309.78|307.18|309.95|307.35|309.95|307.35|309.78|307.18|0
1619730600000|2021-04-29 21:10:00|309.93|307.33|309.78|307.18|310.02|307.42|309.71|307.11|0
1619730900000|2021-04-29 21:15:00|309.73|307.13|309.97|307.37|310.07|307.47|309.72|307.12|0
1619731200000|2021-04-29 21:20:00|309.78|307.18|309.9|307.3|310.02|307.42|309.78|307.18|0
1619731500000|2021-04-29 21:25:00|309.89|307.29|309.85|307.25|309.89|307.29|309.79|307.19|0
1619731800000|2021-04-29 21:30:00|310.06|307.46|310.35|307.75|310.35|307.75|310.06|307.46|0
1619732100000|2021-04-29 21:35:00|310.41|307.81|310.16|307.56|310.41|307.81|310.16|307.56|0
1619732400000|2021-04-29 21:40:00|310.13|307.53|310.15|307.55|310.15|307.55|310.13|307.53|0
1619732700000|2021-04-29 21:45:00|310.13|307.53|310.05|307.45|310.15|307.55|310.05|307.45|0
1619733000000|2021-04-29 21:50:00|310|307.4|310.08|307.48|310.12|307.52|310|307.4|0
1619733300000|2021-04-29 21:55:00|310.18|307.58|310.1|307.5|310.2|307.6|309.95|307.35|0
1619733600000|2021-04-29 22:00:00|310.68|308.08|310.59|307.99|310.76|308.16|309.92|307.32|0
1619733900000|2021-04-29 22:05:00|310.76|308.16|308.92|306.32|310.76|308.16|308.75|306.15|0
1619734200000|2021-04-29 22:10:00|309.08|306.48|308.58|305.98|309.5|306.9|308.41|305.81|0
1619734500000|2021-04-29 22:15:00|308.75|306.15|309.08|306.48|309.25|306.65|308.75|306.15|0
1619734800000|2021-04-29 22:20:00|309.25|306.65|309.58|306.98|309.92|307.32|309.08|306.48|0
1619735100000|2021-04-29 22:25:00|309.75|307.15|309.74|307.14|309.91|307.31|309.58|306.98|0
1619735400000|2021-04-29 22:30:00|309.58|306.98|309.58|306.98|309.58|306.98|309.58|306.98|0
1619735700000|2021-04-29 22:35:00|309.57|306.97|308.74|306.14|309.57|306.97|308.74|306.14|0
1619736000000|2021-04-29 22:40:00|308.9|306.3|308.9|306.3|309.07|306.47|308.57|305.97|0
1619736300000|2021-04-29 22:45:00|308.73|306.13|308.4|305.8|308.73|306.13|308.4|305.8|0
1619736600000|2021-04-29 22:50:00|308.56|305.96|309.23|306.63|309.23|306.63|308.4|305.8|0
1619736900000|2021-04-29 22:55:00|309.06|306.46|309.23|306.63|309.4|306.8|309.06|306.46|0
1619737200000|2021-04-29 23:00:00|309.4|306.8|309.06|306.46|309.4|306.8|309.06|306.46|0
1619737500000|2021-04-29 23:05:00|308.97|306.37|308.89|306.29|309.06|306.46|308.89|306.29|0
1619737800000|2021-04-29 23:10:00|308.97|306.37|309.05|306.45|309.22|306.62|308.72|306.12|0
1619738100000|2021-04-29 23:15:00|308.89|306.29|309.05|306.45|309.22|306.62|308.89|306.29|0
1619738400000|2021-04-29 23:20:00|309.22|306.62|309.38|306.78|309.39|306.79|309.05|306.45|0
1619738700000|2021-04-29 23:25:00|309.55|306.95|309.55|306.95|310.05|307.45|309.55|306.95|0
1619739000000|2021-04-29 23:30:00|309.72|307.12|308.88|306.28|309.72|307.12|308.71|306.11|0
1619739300000|2021-04-29 23:35:00|308.71|306.11|307.54|304.94|308.71|306.11|307.21|304.61|0
1619739600000|2021-04-29 23:40:00|307.37|304.77|306.37|303.77|307.37|304.77|306.04|303.44|0
1619739900000|2021-04-29 23:45:00|306.2|303.6|307.87|305.27|308.37|305.77|306.2|303.6|0
1619740200000|2021-04-29 23:50:00|307.7|305.1|307.36|304.76|307.87|305.27|306.87|304.27|0
1619740500000|2021-04-29 23:55:00|307.53|304.93|307.86|305.26|308.2|305.6|307.53|304.93|0
1619740800000|2021-04-30 00:00:00|307.7|305.1|307.53|304.93|308.87|306.27|307.53|304.93|0
1619741100000|2021-04-30 00:05:00|307.69|305.09|307.02|304.42|307.69|305.09|306.52|303.92|0
1619741400000|2021-04-30 00:10:00|307.19|304.59|307.02|304.42|307.19|304.59|306.02|303.42|0
1619741700000|2021-04-30 00:15:00|306.86|304.26|307.35|304.75|307.52|304.92|306.52|303.92|0
1619742000000|2021-04-30 00:20:00|307.52|304.92|307.85|305.25|307.85|305.25|307.02|304.42|0
1619742300000|2021-04-30 00:25:00|307.68|305.08|308.69|306.09|308.69|306.09|307.18|304.58|0
1619742600000|2021-04-30 00:30:00|308.52|305.92|308.35|305.75|308.69|306.09|308.18|305.58|0
1619742900000|2021-04-30 00:35:00|308.18|305.58|308.01|305.41|308.35|305.75|307.68|305.08|0
1619743200000|2021-04-30 00:40:00|307.84|305.24|308.51|305.91|308.51|305.91|307.84|305.24|0
1619743500000|2021-04-30 00:45:00|308.34|305.74|308.01|305.41|308.51|305.91|307.84|305.24|0
1619743800000|2021-04-30 00:50:00|307.84|305.24|307.67|305.07|308.17|305.57|307.67|305.07|0
1619744100000|2021-04-30 00:55:00|307.84|305.24|307|304.4|308.01|305.41|306.67|304.07|0
1619744400000|2021-04-30 01:00:00|307.17|304.57|306.83|304.23|307.34|304.74|305.5|302.9|0
1619744700000|2021-04-30 01:05:00|306.67|304.07|307|304.4|307.33|304.73|306.67|304.07|0
1619745000000|2021-04-30 01:10:00|307.16|304.56|307.16|304.56|307.33|304.73|306.66|304.06|0
1619745300000|2021-04-30 01:15:00|306.83|304.23|306.66|304.06|306.83|304.23|306.16|303.56|0
1619745600000|2021-04-30 01:20:00|306.83|304.23|306.66|304.06|306.83|304.23|306.32|303.72|0
1619745900000|2021-04-30 01:25:00|306.74|304.14|306.82|304.22|306.82|304.22|306.15|303.55|0
1619746200000|2021-04-30 01:30:00|306.65|304.05|306.48|303.88|307.15|304.55|306.48|303.88|0
1619746500000|2021-04-30 01:35:00|306.32|303.72|306.82|304.22|307.15|304.55|306.32|303.72|0
1619746800000|2021-04-30 01:40:00|306.65|304.05|305.81|303.21|306.65|304.05|305.65|303.05|0
1619747100000|2021-04-30 01:45:00|305.65|303.05|305.81|303.21|306.15|303.55|305.65|303.05|0
1619747400000|2021-04-30 01:50:00|305.65|303.05|305.98|303.38|306.14|303.54|305.15|302.55|0
1619747700000|2021-04-30 01:55:00|305.81|303.21|305.64|303.04|305.98|303.38|305.47|302.87|0
1619748000000|2021-04-30 02:00:00|305.47|302.87|305.31|302.71|305.64|303.04|305.14|302.54|0
1619748300000|2021-04-30 02:05:00|305.47|302.87|305.47|302.87|305.47|302.87|305.3|302.7|0
1619748600000|2021-04-30 02:10:00|305.3|302.7|305.13|302.53|305.3|302.7|304.88|302.28|0
1619748900000|2021-04-30 02:15:00|304.97|302.37|303.97|301.37|305.13|302.53|303.97|301.37|0
1619749200000|2021-04-30 02:20:00|303.8|301.2|303.3|300.7|303.97|301.37|303.14|300.54|0
1619749500000|2021-04-30 02:25:00|303.22|300.62|303.13|300.53|303.47|300.87|302.97|300.37|0
1619749800000|2021-04-30 02:30:00|303.3|300.7|304.46|301.86|304.63|302.03|303.13|300.53|0
1619750100000|2021-04-30 02:35:00|304.63|302.03|304.79|302.19|304.96|302.36|304.63|302.03|0
1619750400000|2021-04-30 02:40:00|304.96|302.36|304.46|301.86|304.96|302.36|304.29|301.69|0
1619750700000|2021-04-30 02:45:00|304.62|302.02|303.96|301.36|304.62|302.02|303.79|301.19|0
1619751000000|2021-04-30 02:50:00|303.95|301.35|303.95|301.35|303.95|301.35|303.79|301.19|0
1619751300000|2021-04-30 02:55:00|303.79|301.19|303.78|301.18|303.79|301.19|303.45|300.85|0
1619751600000|2021-04-30 03:00:00|303.62|301.02|303.78|301.18|303.78|301.18|303.45|300.85|0
1619751900000|2021-04-30 03:05:00|303.62|301.02|303.78|301.18|303.78|301.18|303.62|301.02|0
1619752200000|2021-04-30 03:10:00|303.61|301.01|303.45|300.85|303.61|301.01|303.45|300.85|0
1619752500000|2021-04-30 03:15:00|303.28|300.68|303.28|300.68|303.61|301.01|303.11|300.51|0
1619752800000|2021-04-30 03:20:00|303.11|300.51|302.61|300.01|303.28|300.68|302.28|299.68|0
1619753100000|2021-04-30 03:25:00|302.78|300.18|303.27|300.67|303.44|300.84|302.78|300.18|0
1619753400000|2021-04-30 03:30:00|303.11|300.51|303.44|300.84|303.44|300.84|303.11|300.51|0
1619753700000|2021-04-30 03:35:00|303.43|300.83|303.77|301.17|303.77|301.17|303.43|300.83|0
1619754000000|2021-04-30 03:40:00|303.6|301|303.93|301.33|304.43|301.83|303.6|301|0
1619754300000|2021-04-30 03:45:00|304.1|301.5|304.09|301.49|304.26|301.66|303.93|301.33|0
1619754600000|2021-04-30 03:50:00|304.26|301.66|304.59|301.99|304.59|301.99|304.26|301.66|0
1619754900000|2021-04-30 03:55:00|304.67|302.07|304.59|301.99|304.67|302.07|304.59|301.99|0
1619755200000|2021-04-30 04:00:00|304.75|302.15|305.58|302.98|305.58|302.98|304.75|302.15|0
1619755500000|2021-04-30 04:05:00|305.42|302.82|305.41|302.81|305.58|302.98|305.41|302.81|0
1619755800000|2021-04-30 04:10:00|305.25|302.65|304.91|302.31|305.25|302.65|304.66|302.06|0
1619756100000|2021-04-30 04:15:00|305.08|302.48|304.08|301.48|305.08|302.48|304.08|301.48|0
1619756400000|2021-04-30 04:20:00|304.25|301.65|303.41|300.81|304.41|301.81|303.41|300.81|0
1619756700000|2021-04-30 04:25:00|303.58|300.98|303.74|301.14|303.91|301.31|303.41|300.81|0
1619757000000|2021-04-30 04:30:00|303.91|301.31|304.24|301.64|304.24|301.64|303.74|301.14|0
1619757300000|2021-04-30 04:35:00|304.07|301.47|303.9|301.3|304.24|301.64|303.9|301.3|0
1619757600000|2021-04-30 04:40:00|304.07|301.47|304.23|301.63|304.24|301.64|304.07|301.47|0
1619757900000|2021-04-30 04:45:00|304.07|301.47|303.57|300.97|304.07|301.47|303.57|300.97|0
1619758200000|2021-04-30 04:50:00|303.73|301.13|303.73|301.13|303.73|301.13|303.57|300.97|0
1619758500000|2021-04-30 04:55:00|303.57|300.97|303.73|301.13|303.73|301.13|303.4|300.8|0
1619758800000|2021-04-30 05:00:00|303.56|300.96|304.06|301.46|304.39|301.79|303.56|300.96|0
1619759100000|2021-04-30 05:05:00|304.23|301.63|304.22|301.62|304.39|301.79|303.89|301.29|0
1619759400000|2021-04-30 05:10:00|304.06|301.46|303.06|300.46|304.22|301.62|303.06|300.46|0
1619759700000|2021-04-30 05:15:00|302.89|300.29|302.56|299.96|303.06|300.46|302.23|299.63|0
1619760000000|2021-04-30 05:20:00|302.39|299.79|302.06|299.46|302.89|300.29|302.06|299.46|0
1619760300000|2021-04-30 05:25:00|302.23|299.63|301.4|298.8|302.39|299.79|301.23|298.63|0
1619760600000|2021-04-30 05:30:00|301.23|298.63|300.9|298.3|301.56|298.96|300.73|298.13|0
1619760900000|2021-04-30 05:35:00|300.73|298.13|301.06|298.46|301.39|298.79|300.57|297.97|0
1619761200000|2021-04-30 05:40:00|301.23|298.63|301.06|298.46|301.56|298.96|300.89|298.29|0
1619761500000|2021-04-30 05:45:00|300.89|298.29|301.39|298.79|301.39|298.79|300.73|298.13|0
1619761800000|2021-04-30 05:50:00|301.55|298.95|301.38|298.78|301.72|299.12|301.38|298.78|0
1619762100000|2021-04-30 05:55:00|301.22|298.62|301.55|298.95|301.88|299.28|301.22|298.62|0
1619762400000|2021-04-30 06:00:00|301.71|299.11|303.87|301.27|304.03|301.43|301.71|299.11|0
1619762700000|2021-04-30 06:05:00|304.03|301.43|303.53|300.93|304.03|301.43|303.2|300.6|0
1619763000000|2021-04-30 06:10:00|303.36|300.76|303.69|301.09|303.69|301.09|303.2|300.6|0
1619763300000|2021-04-30 06:15:00|303.86|301.26|304.52|301.92|304.86|302.26|303.69|301.09|0
1619763600000|2021-04-30 06:20:00|304.36|301.76|304.69|302.09|304.85|302.25|304.36|301.76|0
1619763900000|2021-04-30 06:25:00|304.52|301.92|304.68|302.08|305.02|302.42|304.52|301.92|0
1619764200000|2021-04-30 06:30:00|304.52|301.92|304.68|302.08|305.02|302.42|304.02|301.42|0
1619764500000|2021-04-30 06:35:00|304.85|302.25|304.18|301.58|304.85|302.25|304.02|301.42|0
1619764800000|2021-04-30 06:40:00|304.35|301.75|303.85|301.25|304.35|301.75|303.68|301.08|0
1619765100000|2021-04-30 06:45:00|304.01|301.41|304.51|301.91|304.51|301.91|303.85|301.25|0
1619765400000|2021-04-30 06:50:00|304.68|302.08|305.34|302.74|305.34|302.74|304.67|302.07|0
1619765700000|2021-04-30 06:55:00|305.5|302.9|305.34|302.74|305.5|302.9|305.17|302.57|0
1619766000000|2021-04-30 07:00:00|305|302.4|304.44|301.84|305.44|302.84|303.66|301.06|0
1619766300000|2021-04-30 07:05:00|304.4|302.2|305.07|302.87|305.4|303.2|304.07|301.87|0
1619766600000|2021-04-30 07:10:00|304.9|302.7|305.56|303.36|306.23|304.03|304.9|302.7|0
1619766900000|2021-04-30 07:15:00|305.73|303.53|304.89|302.69|305.73|303.53|304.89|302.69|0
1619767200000|2021-04-30 07:20:00|304.73|302.53|304.89|302.69|305.23|303.03|304.56|302.36|0
1619767500000|2021-04-30 07:25:00|305.06|302.86|303.56|301.36|305.23|303.03|303.56|301.36|0
1619767800000|2021-04-30 07:30:00|303.72|301.52|304.39|302.19|304.89|302.69|303.72|301.52|0
1619768100000|2021-04-30 07:35:00|304.55|302.35|303.89|301.69|304.72|302.52|303.89|301.69|0
1619768400000|2021-04-30 07:40:00|303.72|301.52|304.22|302.02|304.72|302.52|303.72|301.52|0
1619768700000|2021-04-30 07:45:00|304.38|302.18|305.38|303.18|305.55|303.35|304.38|302.18|0
1619769000000|2021-04-30 07:50:00|305.21|303.01|304.88|302.68|305.21|303.01|304.55|302.35|0
1619769300000|2021-04-30 07:55:00|304.71|302.51|304.71|302.51|305.38|303.18|304.38|302.18|0
1619769600000|2021-04-30 08:00:00|304.54|302.34|303.54|301.34|304.71|302.51|303.54|301.34|0
1619769900000|2021-04-30 08:05:00|303.38|301.18|301.38|299.18|303.71|301.51|301.38|299.18|0
1619770200000|2021-04-30 08:10:00|301.55|299.35|302.37|300.17|302.87|300.67|301.55|299.35|0
1619770500000|2021-04-30 08:15:00|302.21|300.01|302.87|300.67|302.87|300.67|301.38|299.18|0
1619770800000|2021-04-30 08:20:00|303.04|300.84|303.53|301.33|303.53|301.33|302.7|300.5|0
1619771100000|2021-04-30 08:25:00|303.7|301.5|304.03|301.83|304.36|302.16|303.2|301|0
1619771400000|2021-04-30 08:30:00|304.2|302|304.03|301.83|304.36|302.16|303.53|301.33|0
1619771700000|2021-04-30 08:35:00|303.86|301.66|303.19|300.99|304.03|301.83|303.03|300.83|0
1619772000000|2021-04-30 08:40:00|303.03|300.83|303.36|301.16|303.52|301.32|303.03|300.83|0
1619772300000|2021-04-30 08:45:00|303.19|300.99|303.35|301.15|303.86|301.66|303.02|300.82|0
1619772600000|2021-04-30 08:50:00|303.52|301.32|303.85|301.65|304.02|301.82|303.52|301.32|0
1619772900000|2021-04-30 08:55:00|303.68|301.48|303.02|300.82|303.68|301.48|302.85|300.65|0
1619773200000|2021-04-30 09:00:00|303.18|300.98|303.68|301.48|303.68|301.48|302.69|300.49|0
1619773500000|2021-04-30 09:05:00|303.51|301.31|304.18|301.98|304.51|302.31|303.35|301.15|0
1619773800000|2021-04-30 09:10:00|303.84|301.64|303.84|301.64|304.34|302.14|303.51|301.31|0
1619774100000|2021-04-30 09:15:00|304.01|301.81|303.67|301.47|304.34|302.14|303.67|301.47|0
1619774400000|2021-04-30 09:20:00|303.51|301.31|304.17|301.97|304.17|301.97|303.51|301.31|0
1619774700000|2021-04-30 09:25:00|304.34|302.14|303.84|301.64|304.34|302.14|303.67|301.47|0
1619775000000|2021-04-30 09:30:00|303.67|301.47|304|301.8|304.5|302.3|303.67|301.47|0
1619775300000|2021-04-30 09:35:00|304.17|301.97|302.67|300.47|304.17|301.97|302.5|300.3|0
1619775600000|2021-04-30 09:40:00|302.33|300.13|302.5|300.3|302.5|300.3|300.34|298.14|0
1619775900000|2021-04-30 09:45:00|302.83|300.63|302.66|300.46|302.83|300.63|302|299.8|0
1619776200000|2021-04-30 09:50:00|302.5|300.3|300.84|298.64|302.5|300.3|300.67|298.47|0
1619776500000|2021-04-30 09:55:00|301|298.8|300.67|298.47|301.17|298.97|300.17|297.97|0
1619776800000|2021-04-30 10:00:00|300.5|298.3|299.18|296.98|300.67|298.47|299.18|296.98|0
1619777100000|2021-04-30 10:05:00|299.34|297.14|300.33|298.13|300.5|298.3|298.19|295.99|0
1619777400000|2021-04-30 10:10:00|300.17|297.97|300.5|298.3|300.83|298.63|300.17|297.97|0
1619777700000|2021-04-30 10:15:00|300.33|298.13|299.83|297.63|300.33|298.13|299.01|296.81|0
1619778000000|2021-04-30 10:20:00|300|297.8|299.74|297.54|300.33|298.13|299.33|297.13|0
1619778300000|2021-04-30 10:25:00|299.66|297.46|299.99|297.79|299.99|297.79|299.33|297.13|0
1619778600000|2021-04-30 10:30:00|300.16|297.96|299.99|297.79|300.32|298.12|299.49|297.29|0
1619778900000|2021-04-30 10:35:00|299.82|297.62|298.5|296.3|300.15|297.95|298.01|295.81|0
1619779200000|2021-04-30 10:40:00|298.67|296.47|297.21|295.01|298.67|296.47|295.03|292.83|0
1619779500000|2021-04-30 10:45:00|297.05|294.85|295.74|293.54|297.21|295.01|295.08|292.88|0
1619779800000|2021-04-30 10:50:00|295.57|293.37|296.09|293.89|296.09|293.89|293.67|291.47|0
1619780100000|2021-04-30 10:55:00|296.26|294.06|297.07|294.87|297.24|295.04|296.26|294.06|0
1619780400000|2021-04-30 11:00:00|297.4|295.2|295.63|293.43|297.4|295.2|294.81|292.61|0
1619780700000|2021-04-30 11:05:00|295.46|293.26|296.61|294.41|296.77|294.57|295.46|293.26|0
1619781000000|2021-04-30 11:10:00|296.77|294.57|296.93|294.73|297.26|295.06|296.61|294.41|0
1619781300000|2021-04-30 11:15:00|297.01|294.81|296.77|294.57|297.1|294.9|296.44|294.24|0
1619781600000|2021-04-30 11:20:00|296.6|294.4|295.62|293.42|297.09|294.89|295.62|293.42|0
1619781900000|2021-04-30 11:25:00|295.78|293.58|296.76|294.56|297.09|294.89|295.78|293.58|0
1619782200000|2021-04-30 11:30:00|296.6|294.4|298.07|295.87|298.4|296.2|296.6|294.4|0
1619782500000|2021-04-30 11:35:00|298.4|296.2|298.07|295.87|298.56|296.36|297.91|295.71|0
1619782800000|2021-04-30 11:40:00|298.23|296.03|298.23|296.03|298.4|296.2|298.07|295.87|0
1619783100000|2021-04-30 11:45:00|298.4|296.2|298.39|296.19|298.56|296.36|298.07|295.87|0
1619783400000|2021-04-30 11:50:00|298.23|296.03|298.06|295.86|298.23|296.03|297.41|295.21|0
1619783700000|2021-04-30 11:55:00|298.23|296.03|298.88|296.68|298.88|296.68|297.9|295.7|0
1619784000000|2021-04-30 12:00:00|298.72|296.52|298.39|296.19|299.05|296.85|298.06|295.86|0
1619784300000|2021-04-30 12:05:00|298.22|296.02|298.55|296.35|298.55|296.35|297.4|295.2|0
1619784600000|2021-04-30 12:10:00|298.71|296.51|298.05|295.85|299.21|297.01|297.89|295.69|0
1619784900000|2021-04-30 12:15:00|297.89|295.69|298.05|295.85|298.87|296.67|297.72|295.52|0
1619785200000|2021-04-30 12:20:00|298.38|296.18|299.36|297.16|299.36|297.16|298.22|296.02|0
1619785500000|2021-04-30 12:25:00|299.2|297|299.69|297.49|300.19|297.99|299.2|297|0
1619785800000|2021-04-30 12:30:00|299.86|297.66|296.4|294.2|299.86|297.66|295.91|293.71|0
1619786100000|2021-04-30 12:35:00|296.73|294.53|293.46|291.26|296.89|294.69|293.46|291.26|0
1619786400000|2021-04-30 12:40:00|293.3|291.1|295.58|293.38|295.58|293.38|293.13|290.93|0
1619786700000|2021-04-30 12:45:00|295.42|293.22|296.4|294.2|296.56|294.36|295.42|293.22|0
1619787000000|2021-04-30 12:50:00|296.56|294.36|298.03|295.83|298.04|295.84|296.56|294.36|0
1619787300000|2021-04-30 12:55:00|297.87|295.67|298.53|296.33|298.85|296.65|297.54|295.34|0
1619787600000|2021-04-30 13:00:00|298.69|296.49|297.04|294.84|298.69|296.49|296.39|294.19|0
1619787900000|2021-04-30 13:05:00|296.88|294.68|295.08|292.88|296.88|294.68|294.75|292.55|0
1619788200000|2021-04-30 13:10:00|294.75|292.55|296.55|294.35|296.55|294.35|294.75|292.55|0
1619788500000|2021-04-30 13:15:00|296.38|294.18|296.22|294.02|296.88|294.68|295.89|293.69|0
1619788800000|2021-04-30 13:20:00|296.05|293.85|296.38|294.18|296.55|294.35|295.23|293.03|0
1619789100000|2021-04-30 13:25:00|296.54|294.34|296.78|294.58|297.86|295.66|296.54|294.34|0
1619789400000|2021-04-30 13:30:00|295.4|293.2|297.85|295.65|298.35|296.15|295.39|293.19|0
1619789700000|2021-04-30 13:35:00|298.18|295.98|298.67|296.47|299.17|296.97|297.19|294.99|0
1619790000000|2021-04-30 13:40:00|298.34|296.14|298.5|296.3|299.16|296.96|297.85|295.65|0
1619790300000|2021-04-30 13:45:00|298.67|296.47|300.01|297.81|302.4|300.2|298.5|296.3|0
1619790600000|2021-04-30 13:50:00|300.18|297.98|300.17|297.97|301.5|299.3|299.85|297.65|0
1619790900000|2021-04-30 13:55:00|300.5|298.3|301.66|299.46|301.83|299.63|299.84|297.64|0
1619791200000|2021-04-30 14:00:00|301.83|299.63|301.16|298.96|301.99|299.79|300.5|298.3|0
1619791500000|2021-04-30 14:05:00|301|298.8|299.67|297.47|301|298.8|298.02|295.82|0
1619791800000|2021-04-30 14:10:00|299.84|297.64|297.2|295|300.17|297.97|297.03|294.83|0
1619792100000|2021-04-30 14:15:00|297.36|295.16|297.69|295.49|298.19|295.99|296.38|294.18|0
1619792400000|2021-04-30 14:20:00|298.02|295.82|298.35|296.15|298.68|296.48|296.54|294.34|0
1619792700000|2021-04-30 14:25:00|298.51|296.31|301.65|299.45|302.14|299.94|297.85|295.65|0
1619793000000|2021-04-30 14:30:00|301.48|299.28|300.32|298.12|301.81|299.61|300.16|297.96|0
1619793300000|2021-04-30 14:35:00|300.49|298.29|295.71|293.51|301.31|299.11|294.89|292.69|0
1619793600000|2021-04-30 14:40:00|295.05|292.85|297.68|295.48|298.17|295.97|295.05|292.85|0
1619793900000|2021-04-30 14:45:00|297.35|295.15|296.2|294|297.84|295.64|296.03|293.83|0
1619794200000|2021-04-30 14:50:00|295.87|293.67|295.38|293.18|296.85|294.65|294.56|292.36|0
1619794500000|2021-04-30 14:55:00|295.21|293.01|295.05|292.85|296.52|294.32|294.06|291.86|0
1619794800000|2021-04-30 15:00:00|294.72|292.52|294.55|292.35|294.88|292.68|292.92|290.72|0
1619795100000|2021-04-30 15:05:00|294.22|292.02|293.73|291.53|295.04|292.84|292.43|290.23|0
1619795400000|2021-04-30 15:10:00|293.24|291.04|295.77|293.57|296.91|294.71|292.59|290.39|0
1619795700000|2021-04-30 15:15:00|295.28|293.08|292.67|290.47|295.44|293.24|292.51|290.31|0
1619796000000|2021-04-30 15:20:00|292.83|290.63|294.29|292.09|295.93|293.73|292.18|289.98|0
1619796300000|2021-04-30 15:25:00|294.46|292.26|292.66|290.46|294.46|292.26|292.17|289.97|0
1619796600000|2021-04-30 15:30:00|292.17|289.97|295.69|293.49|296.02|293.82|290.39|288.19|0
1619796900000|2021-04-30 15:35:00|295.37|293.17|296.83|294.63|297.32|295.12|295.21|293.01|0
1619797200000|2021-04-30 15:40:00|296.67|294.47|296.99|294.79|297.49|295.29|296.34|294.14|0
1619797500000|2021-04-30 15:45:00|296.83|294.63|298|295.8|298.33|296.13|296.53|294.33|0
1619797800000|2021-04-30 15:50:00|297.84|295.64|298.33|296.13|298.49|296.29|296.53|294.33|0
1619798100000|2021-04-30 15:55:00|298.49|296.29|298|295.8|298.65|296.45|297.51|295.31|0
1619798400000|2021-04-30 16:00:00|298.16|295.96|296.85|294.65|298.32|296.12|296.69|294.49|0
1619798700000|2021-04-30 16:05:00|296.69|294.49|298.48|296.28|299.47|297.27|296.69|294.49|0
1619799000000|2021-04-30 16:10:00|298.32|296.12|298.32|296.12|299.3|297.1|298.32|296.12|0
1619799300000|2021-04-30 16:15:00|298.15|295.95|298.15|295.95|298.65|296.45|297.17|294.97|0
1619799600000|2021-04-30 16:20:00|298.48|296.28|297.82|295.62|299.46|297.26|297.82|295.62|0
1619799900000|2021-04-30 16:25:00|297.99|295.79|298.15|295.95|298.15|295.95|297.33|295.13|0
1619800200000|2021-04-30 16:30:00|297.98|295.78|297.49|295.29|299.13|296.93|296.84|294.64|0
1619800500000|2021-04-30 16:35:00|297.65|295.45|296.67|294.47|297.98|295.78|296.02|293.82|0
1619800800000|2021-04-30 16:40:00|296.58|294.38|296.99|294.79|297.65|295.45|296.18|293.98|0
1619801100000|2021-04-30 16:45:00|297.16|294.96|296.99|294.79|297.65|295.45|296.17|293.97|0
1619801400000|2021-04-30 16:50:00|296.83|294.63|295.84|293.64|297.32|295.12|295.84|293.64|0
1619801700000|2021-04-30 16:55:00|296.01|293.81|296.82|294.62|296.99|294.79|294.54|292.34|0
1619802000000|2021-04-30 17:00:00|296.66|294.46|296.66|294.46|296.99|294.79|296|293.8|0
1619802300000|2021-04-30 17:05:00|296.98|294.78|297.96|295.76|298.13|295.93|296.33|294.13|0
1619802600000|2021-04-30 17:10:00|297.8|295.6|296.33|294.13|297.8|295.6|295.51|293.31|0
1619802900000|2021-04-30 17:15:00|296.49|294.29|295.83|293.63|296.98|294.78|295.67|293.47|0
1619803200000|2021-04-30 17:20:00|296|293.8|297.63|295.43|297.63|295.43|296|293.8|0
1619803500000|2021-04-30 17:25:00|297.47|295.27|298.61|296.41|298.61|296.41|297.3|295.1|0
1619803800000|2021-04-30 17:30:00|298.45|296.25|298.77|296.57|299.59|297.39|298.28|296.08|0
1619804100000|2021-04-30 17:35:00|298.94|296.74|298.93|296.73|299.1|296.9|298.28|296.08|0
1619804400000|2021-04-30 17:40:00|298.77|296.57|297.46|295.26|298.93|296.73|296.97|294.77|0
1619804700000|2021-04-30 17:45:00|297.29|295.09|295|292.8|297.29|295.09|294.19|291.99|0
1619805000000|2021-04-30 17:50:00|294.84|292.64|292.07|289.87|295|292.8|291.59|289.39|0
1619805300000|2021-04-30 17:55:00|291.91|289.71|291.42|289.22|291.91|289.71|289.97|287.77|0
1619805600000|2021-04-30 18:00:00|291.26|289.06|290.77|288.57|293.21|291.01|290.45|288.25|0
1619805900000|2021-04-30 18:05:00|290.93|288.73|292.39|290.19|292.88|290.68|290.77|288.57|0
1619806200000|2021-04-30 18:10:00|292.23|290.03|293.69|291.49|294.18|291.98|291.74|289.54|0
1619806500000|2021-04-30 18:15:00|293.53|291.33|293.7|291.5|293.86|291.66|292.56|290.36|0
1619806800000|2021-04-30 18:20:00|292.88|290.68|292.72|290.52|294.02|291.82|292.39|290.19|0
1619807100000|2021-04-30 18:25:00|293.21|291.01|295|292.8|295.65|293.45|292.07|289.87|0
1619807400000|2021-04-30 18:30:00|294.83|292.63|294.83|292.63|295.32|293.12|294.34|292.14|0
1619807700000|2021-04-30 18:35:00|294.91|292.71|294.34|292.14|295.32|293.12|294.34|292.14|0
1619808000000|2021-04-30 18:40:00|294.5|292.3|296.3|294.1|296.46|294.26|294.5|292.3|0
1619808300000|2021-04-30 18:45:00|295.97|293.77|294.66|292.46|295.97|293.77|294.5|292.3|0
1619808600000|2021-04-30 18:50:00|294.5|292.3|295.15|292.95|295.31|293.11|293.68|291.48|0
1619808900000|2021-04-30 18:55:00|295.31|293.11|293.68|291.48|295.97|293.77|293.68|291.48|0
1619809200000|2021-04-30 19:00:00|293.84|291.64|293.19|290.99|296.45|294.25|292.86|290.66|0
1619809500000|2021-04-30 19:05:00|293.51|291.31|292.05|289.85|294|291.8|291.4|289.2|0
1619809800000|2021-04-30 19:10:00|291.72|289.52|291.72|289.52|293.51|291.31|291.72|289.52|0
1619810100000|2021-04-30 19:15:00|291.56|289.36|291.07|288.87|291.72|289.52|290.58|288.38|0
1619810400000|2021-04-30 19:20:00|290.91|288.71|294.16|291.96|294.65|292.45|290.91|288.71|0
1619810700000|2021-04-30 19:25:00|294.32|292.12|296.44|294.24|296.6|294.4|294.16|291.96|0
1619811000000|2021-04-30 19:30:00|296.93|294.73|294.97|292.77|296.93|294.73|294.15|291.95|0
1619811300000|2021-04-30 19:35:00|294.8|292.6|294.8|292.6|296.44|294.24|294.64|292.44|0
1619811600000|2021-04-30 19:40:00|294.31|292.11|291.38|289.18|294.48|292.28|291.38|289.18|0
1619811900000|2021-04-30 19:45:00|291.22|289.02|295.12|292.92|295.12|292.92|289.28|287.08|0
1619812200000|2021-04-30 19:50:00|293.49|291.29|292.03|289.83|294.31|292.11|291.7|289.5|0
1619812500000|2021-04-30 19:55:00|292.35|290.15|295.28|293.08|295.28|293.08|291.38|289.18|0
1619812800000|2021-04-30 20:00:00|297.25|295.05|297.57|295.37|297.9|295.7|297.08|294.88|0
1619813100000|2021-04-30 20:05:00|297.73|295.53|297.4|295.2|297.73|295.53|297.08|294.88|0
1619813400000|2021-04-30 20:10:00|297.57|295.37|297.95|295.75|298.39|296.19|297.57|295.37|0
1619740800000|2021-04-30 00:00:00|307.7|305.1|307.53|304.93|308.87|306.27|307.53|304.93|0
1619741100000|2021-04-30 00:05:00|307.69|305.09|307.02|304.42|307.69|305.09|306.52|303.92|0
1619741400000|2021-04-30 00:10:00|307.19|304.59|307.02|304.42|307.19|304.59|306.02|303.42|0
1619741700000|2021-04-30 00:15:00|306.86|304.26|307.35|304.75|307.52|304.92|306.52|303.92|0
1619742000000|2021-04-30 00:20:00|307.52|304.92|307.85|305.25|307.85|305.25|307.02|304.42|0
1619742300000|2021-04-30 00:25:00|307.68|305.08|308.69|306.09|308.69|306.09|307.18|304.58|0
1619742600000|2021-04-30 00:30:00|308.52|305.92|308.35|305.75|308.69|306.09|308.18|305.58|0
1619742900000|2021-04-30 00:35:00|308.18|305.58|308.01|305.41|308.35|305.75|307.68|305.08|0
1619743200000|2021-04-30 00:40:00|307.84|305.24|308.51|305.91|308.51|305.91|307.84|305.24|0
1619743500000|2021-04-30 00:45:00|308.34|305.74|308.01|305.41|308.51|305.91|307.84|305.24|0
1619743800000|2021-04-30 00:50:00|307.84|305.24|307.67|305.07|308.17|305.57|307.67|305.07|0
1619744100000|2021-04-30 00:55:00|307.84|305.24|307|304.4|308.01|305.41|306.67|304.07|0
1619744400000|2021-04-30 01:00:00|307.17|304.57|306.83|304.23|307.34|304.74|305.5|302.9|0
1619744700000|2021-04-30 01:05:00|306.67|304.07|307|304.4|307.33|304.73|306.67|304.07|0
1619745000000|2021-04-30 01:10:00|307.16|304.56|307.16|304.56|307.33|304.73|306.66|304.06|0
1619745300000|2021-04-30 01:15:00|306.83|304.23|306.66|304.06|306.83|304.23|306.16|303.56|0
1619745600000|2021-04-30 01:20:00|306.83|304.23|306.66|304.06|306.83|304.23|306.32|303.72|0
1619745900000|2021-04-30 01:25:00|306.74|304.14|306.82|304.22|306.82|304.22|306.15|303.55|0
1619746200000|2021-04-30 01:30:00|306.65|304.05|306.48|303.88|307.15|304.55|306.48|303.88|0
1619746500000|2021-04-30 01:35:00|306.32|303.72|306.82|304.22|307.15|304.55|306.32|303.72|0
1619746800000|2021-04-30 01:40:00|306.65|304.05|305.81|303.21|306.65|304.05|305.65|303.05|0
1619747100000|2021-04-30 01:45:00|305.65|303.05|305.81|303.21|306.15|303.55|305.65|303.05|0
1619747400000|2021-04-30 01:50:00|305.65|303.05|305.98|303.38|306.14|303.54|305.15|302.55|0
1619747700000|2021-04-30 01:55:00|305.81|303.21|305.64|303.04|305.98|303.38|305.47|302.87|0
1619748000000|2021-04-30 02:00:00|305.47|302.87|305.31|302.71|305.64|303.04|305.14|302.54|0
1619748300000|2021-04-30 02:05:00|305.47|302.87|305.47|302.87|305.47|302.87|305.3|302.7|0
1619748600000|2021-04-30 02:10:00|305.3|302.7|305.13|302.53|305.3|302.7|304.88|302.28|0
1619748900000|2021-04-30 02:15:00|304.97|302.37|303.97|301.37|305.13|302.53|303.97|301.37|0
1619749200000|2021-04-30 02:20:00|303.8|301.2|303.3|300.7|303.97|301.37|303.14|300.54|0
1619749500000|2021-04-30 02:25:00|303.22|300.62|303.13|300.53|303.47|300.87|302.97|300.37|0
1619749800000|2021-04-30 02:30:00|303.3|300.7|304.46|301.86|304.63|302.03|303.13|300.53|0
1619750100000|2021-04-30 02:35:00|304.63|302.03|304.79|302.19|304.96|302.36|304.63|302.03|0
1619750400000|2021-04-30 02:40:00|304.96|302.36|304.46|301.86|304.96|302.36|304.29|301.69|0
1619750700000|2021-04-30 02:45:00|304.62|302.02|303.96|301.36|304.62|302.02|303.79|301.19|0
1619751000000|2021-04-30 02:50:00|303.95|301.35|303.95|301.35|303.95|301.35|303.79|301.19|0
1619751300000|2021-04-30 02:55:00|303.79|301.19|303.78|301.18|303.79|301.19|303.45|300.85|0
1619751600000|2021-04-30 03:00:00|303.62|301.02|303.78|301.18|303.78|301.18|303.45|300.85|0
1619751900000|2021-04-30 03:05:00|303.62|301.02|303.78|301.18|303.78|301.18|303.62|301.02|0
1619752200000|2021-04-30 03:10:00|303.61|301.01|303.45|300.85|303.61|301.01|303.45|300.85|0
1619752500000|2021-04-30 03:15:00|303.28|300.68|303.28|300.68|303.61|301.01|303.11|300.51|0
1619752800000|2021-04-30 03:20:00|303.11|300.51|302.61|300.01|303.28|300.68|302.28|299.68|0
1619753100000|2021-04-30 03:25:00|302.78|300.18|303.27|300.67|303.44|300.84|302.78|300.18|0
1619753400000|2021-04-30 03:30:00|303.11|300.51|303.44|300.84|303.44|300.84|303.11|300.51|0
1619753700000|2021-04-30 03:35:00|303.43|300.83|303.77|301.17|303.77|301.17|303.43|300.83|0
1619754000000|2021-04-30 03:40:00|303.6|301|303.93|301.33|304.43|301.83|303.6|301|0
1619754300000|2021-04-30 03:45:00|304.1|301.5|304.09|301.49|304.26|301.66|303.93|301.33|0
1619754600000|2021-04-30 03:50:00|304.26|301.66|304.59|301.99|304.59|301.99|304.26|301.66|0
1619754900000|2021-04-30 03:55:00|304.67|302.07|304.59|301.99|304.67|302.07|304.59|301.99|0
1619755200000|2021-04-30 04:00:00|304.75|302.15|305.58|302.98|305.58|302.98|304.75|302.15|0
1619755500000|2021-04-30 04:05:00|305.42|302.82|305.41|302.81|305.58|302.98|305.41|302.81|0
1619755800000|2021-04-30 04:10:00|305.25|302.65|304.91|302.31|305.25|302.65|304.66|302.06|0
1619756100000|2021-04-30 04:15:00|305.08|302.48|304.08|301.48|305.08|302.48|304.08|301.48|0
1619756400000|2021-04-30 04:20:00|304.25|301.65|303.41|300.81|304.41|301.81|303.41|300.81|0
1619756700000|2021-04-30 04:25:00|303.58|300.98|303.74|301.14|303.91|301.31|303.41|300.81|0
1619757000000|2021-04-30 04:30:00|303.91|301.31|304.24|301.64|304.24|301.64|303.74|301.14|0
1619757300000|2021-04-30 04:35:00|304.07|301.47|303.9|301.3|304.24|301.64|303.9|301.3|0
1619757600000|2021-04-30 04:40:00|304.07|301.47|304.23|301.63|304.24|301.64|304.07|301.47|0
1619757900000|2021-04-30 04:45:00|304.07|301.47|303.57|300.97|304.07|301.47|303.57|300.97|0
1619758200000|2021-04-30 04:50:00|303.73|301.13|303.73|301.13|303.73|301.13|303.57|300.97|0
1619758500000|2021-04-30 04:55:00|303.57|300.97|303.73|301.13|303.73|301.13|303.4|300.8|0
1619758800000|2021-04-30 05:00:00|303.56|300.96|304.06|301.46|304.39|301.79|303.56|300.96|0
1619759100000|2021-04-30 05:05:00|304.23|301.63|304.22|301.62|304.39|301.79|303.89|301.29|0
1619759400000|2021-04-30 05:10:00|304.06|301.46|303.06|300.46|304.22|301.62|303.06|300.46|0
1619759700000|2021-04-30 05:15:00|302.89|300.29|302.56|299.96|303.06|300.46|302.23|299.63|0
1619760000000|2021-04-30 05:20:00|302.39|299.79|302.06|299.46|302.89|300.29|302.06|299.46|0
1619760300000|2021-04-30 05:25:00|302.23|299.63|301.4|298.8|302.39|299.79|301.23|298.63|0
1619760600000|2021-04-30 05:30:00|301.23|298.63|300.9|298.3|301.56|298.96|300.73|298.13|0
1619760900000|2021-04-30 05:35:00|300.73|298.13|301.06|298.46|301.39|298.79|300.57|297.97|0
1619761200000|2021-04-30 05:40:00|301.23|298.63|301.06|298.46|301.56|298.96|300.89|298.29|0
1619761500000|2021-04-30 05:45:00|300.89|298.29|301.39|298.79|301.39|298.79|300.73|298.13|0
1619761800000|2021-04-30 05:50:00|301.55|298.95|301.38|298.78|301.72|299.12|301.38|298.78|0
1619762100000|2021-04-30 05:55:00|301.22|298.62|301.55|298.95|301.88|299.28|301.22|298.62|0
1619762400000|2021-04-30 06:00:00|301.71|299.11|303.87|301.27|304.03|301.43|301.71|299.11|0
1619762700000|2021-04-30 06:05:00|304.03|301.43|303.53|300.93|304.03|301.43|303.2|300.6|0
1619763000000|2021-04-30 06:10:00|303.36|300.76|303.69|301.09|303.69|301.09|303.2|300.6|0
1619763300000|2021-04-30 06:15:00|303.86|301.26|304.52|301.92|304.86|302.26|303.69|301.09|0
1619763600000|2021-04-30 06:20:00|304.36|301.76|304.69|302.09|304.85|302.25|304.36|301.76|0
1619763900000|2021-04-30 06:25:00|304.52|301.92|304.68|302.08|305.02|302.42|304.52|301.92|0
1619764200000|2021-04-30 06:30:00|304.52|301.92|304.68|302.08|305.02|302.42|304.02|301.42|0
1619764500000|2021-04-30 06:35:00|304.85|302.25|304.18|301.58|304.85|302.25|304.02|301.42|0
1619764800000|2021-04-30 06:40:00|304.35|301.75|303.85|301.25|304.35|301.75|303.68|301.08|0
1619765100000|2021-04-30 06:45:00|304.01|301.41|304.51|301.91|304.51|301.91|303.85|301.25|0
1619765400000|2021-04-30 06:50:00|304.68|302.08|305.34|302.74|305.34|302.74|304.67|302.07|0
1619765700000|2021-04-30 06:55:00|305.5|302.9|305.34|302.74|305.5|302.9|305.17|302.57|0
1619766000000|2021-04-30 07:00:00|305|302.4|304.44|301.84|305.44|302.84|303.66|301.06|0
1619766300000|2021-04-30 07:05:00|304.4|302.2|305.07|302.87|305.4|303.2|304.07|301.87|0
1619766600000|2021-04-30 07:10:00|304.9|302.7|305.56|303.36|306.23|304.03|304.9|302.7|0
1619766900000|2021-04-30 07:15:00|305.73|303.53|304.89|302.69|305.73|303.53|304.89|302.69|0
1619767200000|2021-04-30 07:20:00|304.73|302.53|304.89|302.69|305.23|303.03|304.56|302.36|0
1619767500000|2021-04-30 07:25:00|305.06|302.86|303.56|301.36|305.23|303.03|303.56|301.36|0
1619767800000|2021-04-30 07:30:00|303.72|301.52|304.39|302.19|304.89|302.69|303.72|301.52|0
1619768100000|2021-04-30 07:35:00|304.55|302.35|303.89|301.69|304.72|302.52|303.89|301.69|0
1619768400000|2021-04-30 07:40:00|303.72|301.52|304.22|302.02|304.72|302.52|303.72|301.52|0
1619768700000|2021-04-30 07:45:00|304.38|302.18|305.38|303.18|305.55|303.35|304.38|302.18|0
1619769000000|2021-04-30 07:50:00|305.21|303.01|304.88|302.68|305.21|303.01|304.55|302.35|0
1619769300000|2021-04-30 07:55:00|304.71|302.51|304.71|302.51|305.38|303.18|304.38|302.18|0
1619769600000|2021-04-30 08:00:00|304.54|302.34|303.54|301.34|304.71|302.51|303.54|301.34|0
1619769900000|2021-04-30 08:05:00|303.38|301.18|301.38|299.18|303.71|301.51|301.38|299.18|0
1619770200000|2021-04-30 08:10:00|301.55|299.35|302.37|300.17|302.87|300.67|301.55|299.35|0
1619770500000|2021-04-30 08:15:00|302.21|300.01|302.87|300.67|302.87|300.67|301.38|299.18|0
1619770800000|2021-04-30 08:20:00|303.04|300.84|303.53|301.33|303.53|301.33|302.7|300.5|0
1619771100000|2021-04-30 08:25:00|303.7|301.5|304.03|301.83|304.36|302.16|303.2|301|0
1619771400000|2021-04-30 08:30:00|304.2|302|304.03|301.83|304.36|302.16|303.53|301.33|0
1619771700000|2021-04-30 08:35:00|303.86|301.66|303.19|300.99|304.03|301.83|303.03|300.83|0
1619772000000|2021-04-30 08:40:00|303.03|300.83|303.36|301.16|303.52|301.32|303.03|300.83|0
1619772300000|2021-04-30 08:45:00|303.19|300.99|303.35|301.15|303.86|301.66|303.02|300.82|0
1619772600000|2021-04-30 08:50:00|303.52|301.32|303.85|301.65|304.02|301.82|303.52|301.32|0
1619772900000|2021-04-30 08:55:00|303.68|301.48|303.02|300.82|303.68|301.48|302.85|300.65|0
1619773200000|2021-04-30 09:00:00|303.18|300.98|303.68|301.48|303.68|301.48|302.69|300.49|0
1619773500000|2021-04-30 09:05:00|303.51|301.31|304.18|301.98|304.51|302.31|303.35|301.15|0
1619773800000|2021-04-30 09:10:00|303.84|301.64|303.84|301.64|304.34|302.14|303.51|301.31|0
1619774100000|2021-04-30 09:15:00|304.01|301.81|303.67|301.47|304.34|302.14|303.67|301.47|0
1619774400000|2021-04-30 09:20:00|303.51|301.31|304.17|301.97|304.17|301.97|303.51|301.31|0
1619774700000|2021-04-30 09:25:00|304.34|302.14|303.84|301.64|304.34|302.14|303.67|301.47|0
1619775000000|2021-04-30 09:30:00|303.67|301.47|304|301.8|304.5|302.3|303.67|301.47|0
1619775300000|2021-04-30 09:35:00|304.17|301.97|302.67|300.47|304.17|301.97|302.5|300.3|0
1619775600000|2021-04-30 09:40:00|302.33|300.13|302.5|300.3|302.5|300.3|300.34|298.14|0
1619775900000|2021-04-30 09:45:00|302.83|300.63|302.66|300.46|302.83|300.63|302|299.8|0
1619776200000|2021-04-30 09:50:00|302.5|300.3|300.84|298.64|302.5|300.3|300.67|298.47|0
1619776500000|2021-04-30 09:55:00|301|298.8|300.67|298.47|301.17|298.97|300.17|297.97|0
1619776800000|2021-04-30 10:00:00|300.5|298.3|299.18|296.98|300.67|298.47|299.18|296.98|0
1619777100000|2021-04-30 10:05:00|299.34|297.14|300.33|298.13|300.5|298.3|298.19|295.99|0
1619777400000|2021-04-30 10:10:00|300.17|297.97|300.5|298.3|300.83|298.63|300.17|297.97|0
1619777700000|2021-04-30 10:15:00|300.33|298.13|299.83|297.63|300.33|298.13|299.01|296.81|0
1619778000000|2021-04-30 10:20:00|300|297.8|299.74|297.54|300.33|298.13|299.33|297.13|0
1619778300000|2021-04-30 10:25:00|299.66|297.46|299.99|297.79|299.99|297.79|299.33|297.13|0
1619778600000|2021-04-30 10:30:00|300.16|297.96|299.99|297.79|300.32|298.12|299.49|297.29|0
1619778900000|2021-04-30 10:35:00|299.82|297.62|298.5|296.3|300.15|297.95|298.01|295.81|0
1619779200000|2021-04-30 10:40:00|298.67|296.47|297.21|295.01|298.67|296.47|295.03|292.83|0
1619779500000|2021-04-30 10:45:00|297.05|294.85|295.74|293.54|297.21|295.01|295.08|292.88|0
1619779800000|2021-04-30 10:50:00|295.57|293.37|296.09|293.89|296.09|293.89|293.67|291.47|0
1619780100000|2021-04-30 10:55:00|296.26|294.06|297.07|294.87|297.24|295.04|296.26|294.06|0
1619780400000|2021-04-30 11:00:00|297.4|295.2|295.63|293.43|297.4|295.2|294.81|292.61|0
1619780700000|2021-04-30 11:05:00|295.46|293.26|296.61|294.41|296.77|294.57|295.46|293.26|0
1619781000000|2021-04-30 11:10:00|296.77|294.57|296.93|294.73|297.26|295.06|296.61|294.41|0
1619781300000|2021-04-30 11:15:00|297.01|294.81|296.77|294.57|297.1|294.9|296.44|294.24|0
1619781600000|2021-04-30 11:20:00|296.6|294.4|295.62|293.42|297.09|294.89|295.62|293.42|0
1619781900000|2021-04-30 11:25:00|295.78|293.58|296.76|294.56|297.09|294.89|295.78|293.58|0
1619782200000|2021-04-30 11:30:00|296.6|294.4|298.07|295.87|298.4|296.2|296.6|294.4|0
1619782500000|2021-04-30 11:35:00|298.4|296.2|298.07|295.87|298.56|296.36|297.91|295.71|0
1619782800000|2021-04-30 11:40:00|298.23|296.03|298.23|296.03|298.4|296.2|298.07|295.87|0
1619783100000|2021-04-30 11:45:00|298.4|296.2|298.39|296.19|298.56|296.36|298.07|295.87|0
1619783400000|2021-04-30 11:50:00|298.23|296.03|298.06|295.86|298.23|296.03|297.41|295.21|0
1619783700000|2021-04-30 11:55:00|298.23|296.03|298.88|296.68|298.88|296.68|297.9|295.7|0
1619784000000|2021-04-30 12:00:00|298.72|296.52|298.39|296.19|299.05|296.85|298.06|295.86|0
1619784300000|2021-04-30 12:05:00|298.22|296.02|298.55|296.35|298.55|296.35|297.4|295.2|0
1619784600000|2021-04-30 12:10:00|298.71|296.51|298.05|295.85|299.21|297.01|297.89|295.69|0
1619784900000|2021-04-30 12:15:00|297.89|295.69|298.05|295.85|298.87|296.67|297.72|295.52|0
1619785200000|2021-04-30 12:20:00|298.38|296.18|299.36|297.16|299.36|297.16|298.22|296.02|0
1619785500000|2021-04-30 12:25:00|299.2|297|299.69|297.49|300.19|297.99|299.2|297|0
1619785800000|2021-04-30 12:30:00|299.86|297.66|296.4|294.2|299.86|297.66|295.91|293.71|0
1619786100000|2021-04-30 12:35:00|296.73|294.53|293.46|291.26|296.89|294.69|293.46|291.26|0
1619786400000|2021-04-30 12:40:00|293.3|291.1|295.58|293.38|295.58|293.38|293.13|290.93|0
1619786700000|2021-04-30 12:45:00|295.42|293.22|296.4|294.2|296.56|294.36|295.42|293.22|0
1619787000000|2021-04-30 12:50:00|296.56|294.36|298.03|295.83|298.04|295.84|296.56|294.36|0
1619787300000|2021-04-30 12:55:00|297.87|295.67|298.53|296.33|298.85|296.65|297.54|295.34|0
1619787600000|2021-04-30 13:00:00|298.69|296.49|297.04|294.84|298.69|296.49|296.39|294.19|0
1619787900000|2021-04-30 13:05:00|296.88|294.68|295.08|292.88|296.88|294.68|294.75|292.55|0
1619788200000|2021-04-30 13:10:00|294.75|292.55|296.55|294.35|296.55|294.35|294.75|292.55|0
1619788500000|2021-04-30 13:15:00|296.38|294.18|296.22|294.02|296.88|294.68|295.89|293.69|0
1619788800000|2021-04-30 13:20:00|296.05|293.85|296.38|294.18|296.55|294.35|295.23|293.03|0
1619789100000|2021-04-30 13:25:00|296.54|294.34|296.78|294.58|297.86|295.66|296.54|294.34|0
1619789400000|2021-04-30 13:30:00|295.4|293.2|297.85|295.65|298.35|296.15|295.39|293.19|0
1619789700000|2021-04-30 13:35:00|298.18|295.98|298.67|296.47|299.17|296.97|297.19|294.99|0
1619790000000|2021-04-30 13:40:00|298.34|296.14|298.5|296.3|299.16|296.96|297.85|295.65|0
1619790300000|2021-04-30 13:45:00|298.67|296.47|300.01|297.81|302.4|300.2|298.5|296.3|0
1619790600000|2021-04-30 13:50:00|300.18|297.98|300.17|297.97|301.5|299.3|299.85|297.65|0
1619790900000|2021-04-30 13:55:00|300.5|298.3|301.66|299.46|301.83|299.63|299.84|297.64|0
1619791200000|2021-04-30 14:00:00|301.83|299.63|301.16|298.96|301.99|299.79|300.5|298.3|0
1619791500000|2021-04-30 14:05:00|301|298.8|299.67|297.47|301|298.8|298.02|295.82|0
1619791800000|2021-04-30 14:10:00|299.84|297.64|297.2|295|300.17|297.97|297.03|294.83|0
1619792100000|2021-04-30 14:15:00|297.36|295.16|297.69|295.49|298.19|295.99|296.38|294.18|0
1619792400000|2021-04-30 14:20:00|298.02|295.82|298.35|296.15|298.68|296.48|296.54|294.34|0
1619792700000|2021-04-30 14:25:00|298.51|296.31|301.65|299.45|302.14|299.94|297.85|295.65|0
1619793000000|2021-04-30 14:30:00|301.48|299.28|300.32|298.12|301.81|299.61|300.16|297.96|0
1619793300000|2021-04-30 14:35:00|300.49|298.29|295.71|293.51|301.31|299.11|294.89|292.69|0
1619793600000|2021-04-30 14:40:00|295.05|292.85|297.68|295.48|298.17|295.97|295.05|292.85|0
1619793900000|2021-04-30 14:45:00|297.35|295.15|296.2|294|297.84|295.64|296.03|293.83|0
1619794200000|2021-04-30 14:50:00|295.87|293.67|295.38|293.18|296.85|294.65|294.56|292.36|0
1619794500000|2021-04-30 14:55:00|295.21|293.01|295.05|292.85|296.52|294.32|294.06|291.86|0
1619794800000|2021-04-30 15:00:00|294.72|292.52|294.55|292.35|294.88|292.68|292.92|290.72|0
1619795100000|2021-04-30 15:05:00|294.22|292.02|293.73|291.53|295.04|292.84|292.43|290.23|0
1619795400000|2021-04-30 15:10:00|293.24|291.04|295.77|293.57|296.91|294.71|292.59|290.39|0
1619795700000|2021-04-30 15:15:00|295.28|293.08|292.67|290.47|295.44|293.24|292.51|290.31|0
1619796000000|2021-04-30 15:20:00|292.83|290.63|294.29|292.09|295.93|293.73|292.18|289.98|0
1619796300000|2021-04-30 15:25:00|294.46|292.26|292.66|290.46|294.46|292.26|292.17|289.97|0
1619796600000|2021-04-30 15:30:00|292.17|289.97|295.69|293.49|296.02|293.82|290.39|288.19|0
1619796900000|2021-04-30 15:35:00|295.37|293.17|296.83|294.63|297.32|295.12|295.21|293.01|0
1619797200000|2021-04-30 15:40:00|296.67|294.47|296.99|294.79|297.49|295.29|296.34|294.14|0
1619797500000|2021-04-30 15:45:00|296.83|294.63|298|295.8|298.33|296.13|296.53|294.33|0
1619797800000|2021-04-30 15:50:00|297.84|295.64|298.33|296.13|298.49|296.29|296.53|294.33|0
1619798100000|2021-04-30 15:55:00|298.49|296.29|298|295.8|298.65|296.45|297.51|295.31|0
1619798400000|2021-04-30 16:00:00|298.16|295.96|296.85|294.65|298.32|296.12|296.69|294.49|0
1619798700000|2021-04-30 16:05:00|296.69|294.49|298.48|296.28|299.47|297.27|296.69|294.49|0
1619799000000|2021-04-30 16:10:00|298.32|296.12|298.32|296.12|299.3|297.1|298.32|296.12|0
1619799300000|2021-04-30 16:15:00|298.15|295.95|298.15|295.95|298.65|296.45|297.17|294.97|0
1619799600000|2021-04-30 16:20:00|298.48|296.28|297.82|295.62|299.46|297.26|297.82|295.62|0
1619799900000|2021-04-30 16:25:00|297.99|295.79|298.15|295.95|298.15|295.95|297.33|295.13|0
1619800200000|2021-04-30 16:30:00|297.98|295.78|297.49|295.29|299.13|296.93|296.84|294.64|0
1619800500000|2021-04-30 16:35:00|297.65|295.45|296.67|294.47|297.98|295.78|296.02|293.82|0
1619800800000|2021-04-30 16:40:00|296.58|294.38|296.99|294.79|297.65|295.45|296.18|293.98|0
1619801100000|2021-04-30 16:45:00|297.16|294.96|296.99|294.79|297.65|295.45|296.17|293.97|0
1619801400000|2021-04-30 16:50:00|296.83|294.63|295.84|293.64|297.32|295.12|295.84|293.64|0
1619801700000|2021-04-30 16:55:00|296.01|293.81|296.82|294.62|296.99|294.79|294.54|292.34|0
1619802000000|2021-04-30 17:00:00|296.66|294.46|296.66|294.46|296.99|294.79|296|293.8|0
1619802300000|2021-04-30 17:05:00|296.98|294.78|297.96|295.76|298.13|295.93|296.33|294.13|0
1619802600000|2021-04-30 17:10:00|297.8|295.6|296.33|294.13|297.8|295.6|295.51|293.31|0
1619802900000|2021-04-30 17:15:00|296.49|294.29|295.83|293.63|296.98|294.78|295.67|293.47|0
1619803200000|2021-04-30 17:20:00|296|293.8|297.63|295.43|297.63|295.43|296|293.8|0
1619803500000|2021-04-30 17:25:00|297.47|295.27|298.61|296.41|298.61|296.41|297.3|295.1|0
1619803800000|2021-04-30 17:30:00|298.45|296.25|298.77|296.57|299.59|297.39|298.28|296.08|0
1619804100000|2021-04-30 17:35:00|298.94|296.74|298.93|296.73|299.1|296.9|298.28|296.08|0
1619804400000|2021-04-30 17:40:00|298.77|296.57|297.46|295.26|298.93|296.73|296.97|294.77|0
1619804700000|2021-04-30 17:45:00|297.29|295.09|295|292.8|297.29|295.09|294.19|291.99|0
1619805000000|2021-04-30 17:50:00|294.84|292.64|292.07|289.87|295|292.8|291.59|289.39|0
1619805300000|2021-04-30 17:55:00|291.91|289.71|291.42|289.22|291.91|289.71|289.97|287.77|0
1619805600000|2021-04-30 18:00:00|291.26|289.06|290.77|288.57|293.21|291.01|290.45|288.25|0
1619805900000|2021-04-30 18:05:00|290.93|288.73|292.39|290.19|292.88|290.68|290.77|288.57|0
1619806200000|2021-04-30 18:10:00|292.23|290.03|293.69|291.49|294.18|291.98|291.74|289.54|0
1619806500000|2021-04-30 18:15:00|293.53|291.33|293.7|291.5|293.86|291.66|292.56|290.36|0
1619806800000|2021-04-30 18:20:00|292.88|290.68|292.72|290.52|294.02|291.82|292.39|290.19|0
1619807100000|2021-04-30 18:25:00|293.21|291.01|295|292.8|295.65|293.45|292.07|289.87|0
1619807400000|2021-04-30 18:30:00|294.83|292.63|294.83|292.63|295.32|293.12|294.34|292.14|0
1619807700000|2021-04-30 18:35:00|294.91|292.71|294.34|292.14|295.32|293.12|294.34|292.14|0
1619808000000|2021-04-30 18:40:00|294.5|292.3|296.3|294.1|296.46|294.26|294.5|292.3|0
1619808300000|2021-04-30 18:45:00|295.97|293.77|294.66|292.46|295.97|293.77|294.5|292.3|0
1619808600000|2021-04-30 18:50:00|294.5|292.3|295.15|292.95|295.31|293.11|293.68|291.48|0
1619808900000|2021-04-30 18:55:00|295.31|293.11|293.68|291.48|295.97|293.77|293.68|291.48|0
1619809200000|2021-04-30 19:00:00|293.84|291.64|293.19|290.99|296.45|294.25|292.86|290.66|0
1619809500000|2021-04-30 19:05:00|293.51|291.31|292.05|289.85|294|291.8|291.4|289.2|0
1619809800000|2021-04-30 19:10:00|291.72|289.52|291.72|289.52|293.51|291.31|291.72|289.52|0
1619810100000|2021-04-30 19:15:00|291.56|289.36|291.07|288.87|291.72|289.52|290.58|288.38|0
1619810400000|2021-04-30 19:20:00|290.91|288.71|294.16|291.96|294.65|292.45|290.91|288.71|0
1619810700000|2021-04-30 19:25:00|294.32|292.12|296.44|294.24|296.6|294.4|294.16|291.96|0
1619811000000|2021-04-30 19:30:00|296.93|294.73|294.97|292.77|296.93|294.73|294.15|291.95|0
1619811300000|2021-04-30 19:35:00|294.8|292.6|294.8|292.6|296.44|294.24|294.64|292.44|0
1619811600000|2021-04-30 19:40:00|294.31|292.11|291.38|289.18|294.48|292.28|291.38|289.18|0
1619811900000|2021-04-30 19:45:00|291.22|289.02|295.12|292.92|295.12|292.92|289.28|287.08|0
1619812200000|2021-04-30 19:50:00|293.49|291.29|292.03|289.83|294.31|292.11|291.7|289.5|0
1619812500000|2021-04-30 19:55:00|292.35|290.15|295.28|293.08|295.28|293.08|291.38|289.18|0
1619812800000|2021-04-30 20:00:00|297.25|295.05|297.57|295.37|297.9|295.7|297.08|294.88|0
1619813100000|2021-04-30 20:05:00|297.73|295.53|297.4|295.2|297.73|295.53|297.08|294.88|0
1619813400000|2021-04-30 20:10:00|297.57|295.37|297.95|295.75|298.39|296.19|297.57|295.37|0
1620025800000|2021-05-03 07:10:00|303.9|301.7|303.73|301.53|304.07|301.87|303.24|301.04|0
1620026100000|2021-05-03 07:15:00|303.57|301.37|304.89|302.69|305.23|303.03|303.57|301.37|0
1620026400000|2021-05-03 07:20:00|305.06|302.86|308.06|305.86|308.06|305.86|304.89|302.69|0
1620026700000|2021-05-03 07:25:00|308.39|306.19|307.55|305.35|309.06|306.86|306.97|304.77|0
1620027000000|2021-05-03 07:30:00|307.72|305.52|307.22|305.02|308.72|306.52|307.05|304.85|0
1620027300000|2021-05-03 07:35:00|307.38|305.18|307.38|305.18|307.88|305.68|307.22|305.02|0
1620027600000|2021-05-03 07:40:00|307.55|305.35|307.71|305.51|308.21|306.01|307.55|305.35|0
1620027900000|2021-05-03 07:45:00|307.88|305.68|308.21|306.01|308.55|306.35|307.88|305.68|0
1620028200000|2021-05-03 07:50:00|308.38|306.18|308.04|305.84|308.71|306.51|307.88|305.68|0
1620028500000|2021-05-03 07:55:00|308.21|306.01|307.71|305.51|308.38|306.18|307.71|305.51|0
1620028800000|2021-05-03 08:00:00|307.87|305.67|306.87|304.67|307.87|305.67|306.7|304.5|0
1620029100000|2021-05-03 08:05:00|307.04|304.84|307.2|305|307.37|305.17|307.03|304.83|0
1620029400000|2021-05-03 08:10:00|307.11|304.91|306.53|304.33|307.37|305.17|306.53|304.33|0
1620029700000|2021-05-03 08:15:00|306.7|304.5|306.2|304|306.78|304.58|306.03|303.83|0
1620030000000|2021-05-03 08:20:00|306.11|303.91|305.36|303.16|306.36|304.16|305.2|303|0
1620030300000|2021-05-03 08:25:00|305.27|303.07|305.19|302.99|305.36|303.16|305.03|302.83|0
1620030600000|2021-05-03 08:30:00|305.03|302.83|305.86|303.66|305.86|303.66|305.03|302.83|0
1620030900000|2021-05-03 08:35:00|305.69|303.49|305.52|303.32|305.86|303.66|305.19|302.99|0
1620031200000|2021-05-03 08:40:00|305.35|303.15|305.52|303.32|305.52|303.32|305.02|302.82|0
1620031500000|2021-05-03 08:45:00|305.6|303.4|306.51|304.31|307.52|305.32|305.52|303.32|0
1620031800000|2021-05-03 08:50:00|306.68|304.48|306.18|303.98|306.68|304.48|305.51|303.31|0
1620032100000|2021-05-03 08:55:00|306.01|303.81|305.84|303.64|306.34|304.14|305.18|302.98|0
1620032400000|2021-05-03 09:00:00|306.01|303.81|305.84|303.64|306.34|304.14|305.68|303.48|0
1620032700000|2021-05-03 09:05:00|305.68|303.48|305.67|303.47|305.68|303.48|305.18|302.98|0
1620033000000|2021-05-03 09:10:00|305.84|303.64|305.17|302.97|305.84|303.64|305.01|302.81|0
1620033300000|2021-05-03 09:15:00|305.01|302.81|304.34|302.14|305.01|302.81|304.34|302.14|0
1620033600000|2021-05-03 09:20:00|304.5|302.3|304|301.8|304.84|302.64|303.67|301.47|0
1620033900000|2021-05-03 09:25:00|304.17|301.97|301.85|299.65|304.17|301.97|301.68|299.48|0
1620034200000|2021-05-03 09:30:00|301.52|299.32|299.7|297.5|301.52|299.32|299.21|297.01|0
1620034500000|2021-05-03 09:35:00|299.54|297.34|300.83|298.63|301.16|298.96|299.54|297.34|0
1620034800000|2021-05-03 09:40:00|300.91|298.71|299.42|297.22|300.91|298.71|299.34|297.14|0
1620035100000|2021-05-03 09:45:00|299.51|297.31|300.82|298.62|300.9|298.7|299.51|297.31|0
1620035400000|2021-05-03 09:50:00|300.66|298.46|301.15|298.95|301.23|299.03|300.66|298.46|0
1620035700000|2021-05-03 09:55:00|301.31|299.11|302.3|300.1|302.3|300.1|301.15|298.95|0
1620036000000|2021-05-03 10:00:00|302.14|299.94|302.63|300.43|302.63|300.43|302.14|299.94|0
1620036300000|2021-05-03 10:05:00|302.47|300.27|302.3|300.1|302.63|300.43|302.3|300.1|0
1620036600000|2021-05-03 10:10:00|302.63|300.43|302.79|300.59|302.79|300.59|302.13|299.93|0
1620036900000|2021-05-03 10:15:00|302.96|300.76|303.95|301.75|304.11|301.91|302.96|300.76|0
1620037200000|2021-05-03 10:20:00|304.11|301.91|304.44|302.24|304.94|302.74|303.78|301.58|0
1620037500000|2021-05-03 10:25:00|304.28|302.08|304.11|301.91|304.28|302.08|303.95|301.75|0
1620037800000|2021-05-03 10:30:00|304.28|302.08|306.27|304.07|306.43|304.23|304.28|302.08|0
1620038100000|2021-05-03 10:35:00|306.43|304.23|308.43|306.23|308.6|306.4|306.43|304.23|0
1620038400000|2021-05-03 10:40:00|308.34|306.14|308.26|306.06|309.18|306.98|307.93|305.73|0
1620038700000|2021-05-03 10:45:00|308.43|306.23|307.92|305.72|308.93|306.73|307.59|305.39|0
1620039000000|2021-05-03 10:50:00|308.09|305.89|307.42|305.22|308.09|305.89|307.42|305.22|0
1620039300000|2021-05-03 10:55:00|307.26|305.06|306.75|304.55|307.59|305.39|306.59|304.39|0
1620039600000|2021-05-03 11:00:00|306.59|304.39|307.58|305.38|308|305.8|306.59|304.39|0
1620039900000|2021-05-03 11:05:00|307.42|305.22|307.42|305.22|307.58|305.38|307.08|304.88|0
1620040200000|2021-05-03 11:10:00|307.41|305.21|306.91|304.71|307.41|305.21|306.58|304.38|0
1620040500000|2021-05-03 11:15:00|306.75|304.55|308.08|305.88|308.41|306.21|306.75|304.55|0
1620040800000|2021-05-03 11:20:00|308.24|306.04|308.24|306.04|308.58|306.38|307.91|305.71|0
1620041100000|2021-05-03 11:25:00|308.07|305.87|308.74|306.54|309.41|307.21|307.91|305.71|0
1620041400000|2021-05-03 11:30:00|308.82|306.62|309.07|306.87|309.58|307.38|308.57|306.37|0
1620041700000|2021-05-03 11:35:00|309.24|307.04|308.9|306.7|309.41|307.21|308.74|306.54|0
1620042000000|2021-05-03 11:40:00|308.82|306.62|307.07|304.87|309.07|306.87|306.9|304.7|0
1620042300000|2021-05-03 11:45:00|307.23|305.03|307.4|305.2|307.9|305.7|306.81|304.61|0
1620042600000|2021-05-03 11:50:00|307.23|305.03|307.73|305.53|307.89|305.69|307.06|304.86|0
1620042900000|2021-05-03 11:55:00|307.56|305.36|307.56|305.36|307.89|305.69|307.39|305.19|0
1620043200000|2021-05-03 12:00:00|307.72|305.52|307.72|305.52|307.89|305.69|307.22|305.02|0
1620043500000|2021-05-03 12:05:00|307.56|305.36|308.55|306.35|309.06|306.86|307.56|305.36|0
1620043800000|2021-05-03 12:10:00|308.39|306.19|308.55|306.35|309.06|306.86|308.22|306.02|0
1620044100000|2021-05-03 12:15:00|308.39|306.19|308.22|306.02|308.55|306.35|307.88|305.68|0
1620044400000|2021-05-03 12:20:00|308.38|306.18|308.88|306.68|309.05|306.85|308.38|306.18|0
1620044700000|2021-05-03 12:25:00|308.71|306.51|307.88|305.68|308.71|306.51|307.71|305.51|0
1620045000000|2021-05-03 12:30:00|308.04|305.84|308.38|306.18|308.88|306.68|307.88|305.68|0
1620045300000|2021-05-03 12:35:00|308.54|306.34|307.04|304.84|308.54|306.34|306.87|304.67|0
1620045600000|2021-05-03 12:40:00|307.21|305.01|307.54|305.34|307.7|305.5|306.7|304.5|0
1620045900000|2021-05-03 12:45:00|307.7|305.5|307.7|305.5|307.87|305.67|307.2|305|0
1620046200000|2021-05-03 12:50:00|307.78|305.58|307.2|305|308.53|306.33|307.2|305|0
1620046500000|2021-05-03 12:55:00|307.37|305.17|305.37|303.17|307.53|305.33|305.37|303.17|0
1620046800000|2021-05-03 13:00:00|305.2|303|306.2|304|306.53|304.33|305.2|303|0
1620047100000|2021-05-03 13:05:00|306.36|304.16|305.86|303.66|306.36|304.16|305.03|302.83|0
1620047400000|2021-05-03 13:10:00|305.94|303.74|306.86|304.66|307.02|304.82|305.69|303.49|0
1620047700000|2021-05-03 13:15:00|306.69|304.49|307.02|304.82|307.36|305.16|306.69|304.49|0
1620048000000|2021-05-03 13:20:00|306.85|304.65|307.35|305.15|307.69|305.49|306.69|304.49|0
1620048300000|2021-05-03 13:25:00|307.52|305.32|308.85|306.65|309.02|306.82|307.52|305.32|0
1620048600000|2021-05-03 13:30:00|309.35|307.15|307.51|305.31|309.35|307.15|306.51|304.31|0
1620048900000|2021-05-03 13:35:00|307.68|305.48|304.68|302.48|307.68|305.48|304.02|301.82|0
1620049200000|2021-05-03 13:40:00|304.85|302.65|307.34|305.14|307.84|305.64|304.68|302.48|0
1620049500000|2021-05-03 13:45:00|307.51|305.31|309.68|307.48|309.68|307.48|305.34|303.14|0
1620049800000|2021-05-03 13:50:00|309.51|307.31|310.68|308.48|311.35|309.15|308.34|306.14|0
1620050100000|2021-05-03 13:55:00|310.85|308.65|309.84|307.64|311.85|309.65|309|306.8|0
1620050400000|2021-05-03 14:00:00|309.75|307.55|307|304.8|309.75|307.55|305.5|303.3|0
1620050700000|2021-05-03 14:05:00|306.83|304.63|308.33|306.13|310.84|308.64|305.67|303.47|0
1620051000000|2021-05-03 14:10:00|308.66|306.46|309|306.8|309.67|307.47|307.5|305.3|0
1620051300000|2021-05-03 14:15:00|308.91|306.71|310.33|308.13|311.34|309.14|308.91|306.71|0
1620051600000|2021-05-03 14:20:00|310.67|308.47|308.66|306.46|311|308.8|308.16|305.96|0
1620051900000|2021-05-03 14:25:00|308.49|306.29|308.66|306.46|310.33|308.13|307.65|305.45|0
1620052200000|2021-05-03 14:30:00|308.82|306.62|309.82|307.62|310.49|308.29|308.66|306.46|0
1620052500000|2021-05-03 14:35:00|310.16|307.96|307.96|305.76|311.37|309.17|307.96|305.76|0
1620052800000|2021-05-03 14:40:00|308.13|305.93|307.63|305.43|309.3|307.1|307.63|305.43|0
1620053100000|2021-05-03 14:45:00|307.46|305.26|307.79|305.59|308.96|306.76|307.13|304.93|0
1620053400000|2021-05-03 14:50:00|307.63|305.43|304.96|302.76|308.29|306.09|303.8|301.6|0
1620053700000|2021-05-03 14:55:00|304.79|302.59|304.79|302.59|305.13|302.93|303.96|301.76|0
1620054000000|2021-05-03 15:00:00|305.12|302.92|301.58|299.38|305.12|302.92|301.42|299.22|0
1620054300000|2021-05-03 15:05:00|301.75|299.55|303.41|301.21|303.57|301.37|301.09|298.89|0
1620054600000|2021-05-03 15:10:00|303.24|301.04|300.92|298.72|303.41|301.21|300.09|297.89|0
1620054900000|2021-05-03 15:15:00|300.75|298.55|301.58|299.38|302.74|300.54|300.09|297.89|0
1620055200000|2021-05-03 15:20:00|301.41|299.21|301.57|299.37|302.4|300.2|300.58|298.38|0
1620055500000|2021-05-03 15:25:00|301.41|299.21|299.75|297.55|301.57|299.37|299.59|297.39|0
1620055800000|2021-05-03 15:30:00|299.92|297.72|303.06|300.86|303.23|301.03|299.42|297.22|0
1620056100000|2021-05-03 15:35:00|302.9|300.7|303.23|301.03|304.06|301.86|302.73|300.53|0
1620056400000|2021-05-03 15:40:00|302.89|300.69|304.39|302.19|304.55|302.35|302.56|300.36|0
1620056700000|2021-05-03 15:45:00|304.55|302.35|303.72|301.52|304.72|302.52|303.72|301.52|0
1620057000000|2021-05-03 15:50:00|303.8|301.6|301.39|299.19|304.22|302.02|301.23|299.03|0
1620057300000|2021-05-03 15:55:00|301.06|298.86|303.71|301.51|304.05|301.85|301.06|298.86|0
1620057600000|2021-05-03 16:00:00|303.63|301.43|303.21|301.01|303.71|301.51|302.55|300.35|0
1620057900000|2021-05-03 16:05:00|303.29|301.09|302.55|300.35|303.55|301.35|302.38|300.18|0
1620058200000|2021-05-03 16:10:00|302.38|300.18|302.21|300.01|302.88|300.68|301.38|299.18|0
1620058500000|2021-05-03 16:15:00|302.05|299.85|301.71|299.51|302.38|300.18|301.63|299.43|0
1620058800000|2021-05-03 16:20:00|301.38|299.18|302.04|299.84|302.87|300.67|300.72|298.52|0
1620059100000|2021-05-03 16:25:00|301.71|299.51|301.21|299.01|302.37|300.17|300.88|298.68|0
1620059400000|2021-05-03 16:30:00|301.05|298.85|301.21|299.01|301.38|299.18|299.89|297.69|0
1620059700000|2021-05-03 16:35:00|301.12|298.92|300.88|298.68|301.21|299.01|300.22|298.02|0
1620060000000|2021-05-03 16:40:00|301.04|298.84|300.13|297.93|301.54|299.34|300.05|297.85|0
1620060300000|2021-05-03 16:45:00|300.05|297.85|300.04|297.84|301.04|298.84|299.88|297.68|0
1620060600000|2021-05-03 16:50:00|300.21|298.01|301.37|299.17|301.53|299.33|299.55|297.35|0
1620060900000|2021-05-03 16:55:00|301.36|299.16|301.36|299.16|302.03|299.83|300.54|298.34|0
1620061200000|2021-05-03 17:00:00|301.44|299.24|301.69|299.49|302.36|300.16|301.36|299.16|0
1620061500000|2021-05-03 17:05:00|301.86|299.66|301.69|299.49|302.36|300.16|301.11|298.91|0
1620061800000|2021-05-03 17:10:00|301.36|299.16|301.52|299.32|302.19|299.99|300.86|298.66|0
1620062100000|2021-05-03 17:15:00|301.44|299.24|301.85|299.65|302.43|300.23|301.19|298.99|0
1620062400000|2021-05-03 17:20:00|302.02|299.82|300.69|298.49|302.85|300.65|300.69|298.49|0
1620062700000|2021-05-03 17:25:00|300.52|298.32|300.69|298.49|301.68|299.48|300.19|297.99|0
1620063000000|2021-05-03 17:30:00|300.52|298.32|301.01|298.81|301.18|298.98|300.35|298.15|0
1620063300000|2021-05-03 17:35:00|301.09|298.89|301.18|298.98|301.51|299.31|300.35|298.15|0
1620063600000|2021-05-03 17:40:00|301.34|299.14|301.67|299.47|302.42|300.22|301.01|298.81|0
1620063900000|2021-05-03 17:45:00|301.51|299.31|302|299.8|302.5|300.3|301.51|299.31|0
1620064200000|2021-05-03 17:50:00|301.84|299.64|302.17|299.97|302.5|300.3|301.25|299.05|0
1620064500000|2021-05-03 17:55:00|302|299.8|302|299.8|302.33|300.13|301.83|299.63|0
1620064800000|2021-05-03 18:00:00|302.16|299.96|302.66|300.46|303.16|300.96|302.16|299.96|0
1620065100000|2021-05-03 18:05:00|302.83|300.63|302.66|300.46|303.82|301.62|302.49|300.29|0
1620065400000|2021-05-03 18:10:00|302.74|300.54|303.49|301.29|303.49|301.29|302.66|300.46|0
1620065700000|2021-05-03 18:15:00|303.65|301.45|303.48|301.28|303.82|301.62|302.9|300.7|0
1620066000000|2021-05-03 18:20:00|303.65|301.45|303.56|301.36|303.98|301.78|302.98|300.78|0
1620066300000|2021-05-03 18:25:00|303.48|301.28|304.48|302.28|304.81|302.61|303.48|301.28|0
1620066600000|2021-05-03 18:30:00|304.64|302.44|305.47|303.27|306.31|304.11|304.64|302.44|0
1620066900000|2021-05-03 18:35:00|305.64|303.44|304.81|302.61|305.64|303.44|304.47|302.27|0
1620067200000|2021-05-03 18:40:00|304.97|302.77|305.3|303.1|305.64|303.44|304.8|302.6|0
1620067500000|2021-05-03 18:45:00|305.47|303.27|305.47|303.27|305.97|303.77|305.13|302.93|0
1620067800000|2021-05-03 18:50:00|305.55|303.35|306.55|304.35|306.55|304.35|305.55|303.35|0
1620068100000|2021-05-03 18:55:00|306.47|304.27|305.63|303.43|306.47|304.27|305.13|302.93|0
1620068400000|2021-05-03 19:00:00|305.8|303.6|304.29|302.09|305.8|303.6|304.29|302.09|0
1620068700000|2021-05-03 19:05:00|304.46|302.26|304.96|302.76|305.46|303.26|303.46|301.26|0
1620069000000|2021-05-03 19:10:00|304.79|302.59|303.46|301.26|304.79|302.59|303.29|301.09|0
1620069300000|2021-05-03 19:15:00|303.29|301.09|301.96|299.76|303.62|301.42|301.63|299.43|0
1620069600000|2021-05-03 19:20:00|301.79|299.59|302.12|299.92|302.46|300.26|301.54|299.34|0
1620069900000|2021-05-03 19:25:00|302.29|300.09|302.45|300.25|302.62|300.42|301.63|299.43|0
1620070200000|2021-05-03 19:30:00|302.29|300.09|301.29|299.09|302.53|300.33|300.63|298.43|0
1620070500000|2021-05-03 19:35:00|301.46|299.26|300.96|298.76|301.95|299.75|300.79|298.59|0
1620070800000|2021-05-03 19:40:00|300.79|298.59|300.46|298.26|301.29|299.09|299.96|297.76|0
1620071100000|2021-05-03 19:45:00|300.62|298.42|299.3|297.1|300.62|298.42|299.3|297.1|0
1620071400000|2021-05-03 19:50:00|299.13|296.93|297.98|295.78|299.46|297.26|297.81|295.61|0
1620071700000|2021-05-03 19:55:00|297.81|295.61|299.95|297.75|299.95|297.75|296.33|294.13|0
1620072000000|2021-05-03 20:00:00|299.62|297.42|299.79|297.59|299.95|297.75|299.13|296.93|0
1620072300000|2021-05-03 20:05:00|299.62|297.42|298.96|296.76|299.62|297.42|298.96|296.76|0
1620072600000|2021-05-03 20:10:00|298.87|296.67|297.39|295.19|298.87|296.67|297.06|294.86|0
1620072900000|2021-05-03 20:15:00|297.63|295.03|297.92|295.32|297.92|295.32|297.61|295.01|0
1620073200000|2021-05-03 20:20:00|297.87|295.27|297.7|295.1|297.97|295.37|297.63|295.03|0
1620073500000|2021-05-03 20:25:00|297.75|295.15|297.65|295.05|297.77|295.17|297.55|294.95|0
1620073800000|2021-05-03 20:30:00|297.58|294.98|297.91|295.31|298.4|295.8|297.58|294.98|0
1620074100000|2021-05-03 20:35:00|298.07|295.47|297.9|295.3|298.23|295.63|297.74|295.14|0
1620074400000|2021-05-03 20:40:00|298.07|295.47|298.23|295.63|298.23|295.63|297.9|295.3|0
1620074700000|2021-05-03 20:45:00|298.4|295.8|298.56|295.96|298.56|295.96|298.23|295.63|0
1620075000000|2021-05-03 20:50:00|298.39|295.79|298.39|295.79|298.56|295.96|298.06|295.46|0
1620075300000|2021-05-03 20:55:00|298.23|295.63|298.22|295.62|298.72|296.12|297.73|295.13|0
1620075600000|2021-05-03 21:00:00|298.14|295.54|297.71|295.11|298.34|295.74|297.71|295.11|0
1620075900000|2021-05-03 21:05:00|298.08|295.48|297.93|295.33|298.08|295.48|297.13|294.53|0
1620076200000|2021-05-03 21:10:00|298.07|295.47|297.9|295.3|298.07|295.47|297.9|295.3|0
1620076500000|2021-05-03 21:15:00|298.02|295.42|297.9|295.3|298.07|295.47|297.9|295.3|0
1620076800000|2021-05-03 21:20:00|297.97|295.37|297.99|295.39|298.14|295.54|297.82|295.22|0
1620077100000|2021-05-03 21:25:00|298.11|295.51|297.95|295.35|298.11|295.51|297.89|295.29|0
1620077400000|2021-05-03 21:30:00|297.94|295.34|297.94|295.34|297.94|295.34|297.94|295.34|0
1620077700000|2021-05-03 21:35:00|297.87|295.27|297.74|295.14|297.87|295.27|297.74|295.14|0
1620078000000|2021-05-03 21:40:00|297.89|295.29|297.89|295.29|297.89|295.29|297.89|295.29|0
1620078300000|2021-05-03 21:45:00|297.74|295.14|297.67|295.07|297.74|295.14|297.62|295.02|0
1620078600000|2021-05-03 21:50:00|297.79|295.19|297.81|295.21|297.86|295.26|297.74|295.14|0
1620078900000|2021-05-03 21:55:00|297.86|295.26|297.91|295.31|297.93|295.33|297.86|295.26|0
1620079200000|2021-05-03 22:00:00|298.52|295.92|298.11|295.51|299.11|296.51|297.78|295.18|0
1620079500000|2021-05-03 22:05:00|298.28|295.68|298.28|295.68|298.77|296.17|298.11|295.51|0
1620079800000|2021-05-03 22:10:00|298.19|295.59|298.27|295.67|298.44|295.84|297.78|295.18|0
1620080100000|2021-05-03 22:15:00|298.44|295.84|298.27|295.67|298.44|295.84|297.78|295.18|0
1620080400000|2021-05-03 22:20:00|298.44|295.84|298.1|295.5|298.44|295.84|298.1|295.5|0
1620080700000|2021-05-03 22:25:00|297.94|295.34|298.1|295.5|298.27|295.67|297.94|295.34|0
1620081000000|2021-05-03 22:30:00|298.27|295.67|298.43|295.83|298.6|296|298.27|295.67|0
1620081300000|2021-05-03 22:35:00|298.26|295.66|297.93|295.33|298.26|295.66|297.77|295.17|0
1620081600000|2021-05-03 22:40:00|298.1|295.5|298.09|295.49|298.1|295.5|297.93|295.33|0
1620081900000|2021-05-03 22:45:00|298.26|295.66|298.26|295.66|298.26|295.66|298.09|295.49|0
1620082200000|2021-05-03 22:50:00|298.09|295.49|298.42|295.82|298.59|295.99|298.09|295.49|0
1620082500000|2021-05-03 22:55:00|298.25|295.65|298.09|295.49|298.25|295.65|298.09|295.49|0
1620083100000|2021-05-03 23:05:00|298.08|295.48|297.26|294.66|298.08|295.48|296.77|294.17|0
1620083400000|2021-05-03 23:10:00|297.42|294.82|297.26|294.66|297.42|294.82|297.09|294.49|0
1620083700000|2021-05-03 23:15:00|297.17|294.57|296.93|294.33|297.17|294.57|296.18|293.58|0
1620084000000|2021-05-03 23:20:00|296.76|294.16|295.44|292.84|296.76|294.16|294.95|292.35|0
1620084300000|2021-05-03 23:25:00|295.61|293.01|295.77|293.17|295.94|293.34|295.12|292.52|0
1620084600000|2021-05-03 23:30:00|295.61|293.01|295.77|293.17|295.77|293.17|295.11|292.51|0
1620084900000|2021-05-03 23:35:00|295.68|293.08|296.26|293.66|296.26|293.66|295.6|293|0
1620085200000|2021-05-03 23:40:00|295.93|293.33|295.93|293.33|296.09|293.49|295.93|293.33|0
1620085500000|2021-05-03 23:45:00|296.09|293.49|295.76|293.16|296.09|293.49|295.76|293.16|0
1620085800000|2021-05-03 23:50:00|295.93|293.33|295.27|292.67|295.93|293.33|295.27|292.67|0
1620086100000|2021-05-03 23:55:00|295.43|292.83|295.59|292.99|295.67|293.07|295.27|292.67|0
1620086400000|2021-05-04 00:00:00|295.26|292.66|296.25|293.65|296.74|294.14|295.26|292.66|0
1620086700000|2021-05-04 00:05:00|296.08|293.48|294.44|291.84|296.25|293.65|294.28|291.68|0
1620087000000|2021-05-04 00:10:00|294.52|291.92|294.76|292.16|295.09|292.49|294.44|291.84|0
1620087300000|2021-05-04 00:15:00|294.6|292|294.6|292|295.26|292.66|294.6|292|0
1620087600000|2021-05-04 00:20:00|294.76|292.16|294.1|291.5|294.76|292.16|293.78|291.18|0
1620087900000|2021-05-04 00:25:00|294.27|291.67|293.94|291.34|294.27|291.67|293.78|291.18|0
1620088200000|2021-05-04 00:30:00|293.78|291.18|293.94|291.34|294.1|291.5|293.77|291.17|0
1620088500000|2021-05-04 00:35:00|293.77|291.17|294.75|292.15|294.92|292.32|293.77|291.17|0
1620088800000|2021-05-04 00:40:00|294.59|291.99|294.75|292.15|294.92|292.32|294.42|291.82|0
1620089100000|2021-05-04 00:45:00|294.59|291.99|294.91|292.31|294.91|292.31|294.59|291.99|0
1620089400000|2021-05-04 00:50:00|294.75|292.15|294.75|292.15|294.91|292.31|294.42|291.82|0
1620089700000|2021-05-04 00:55:00|294.82|292.22|294.91|292.31|294.91|292.31|294.58|291.98|0
1620090000000|2021-05-04 01:00:00|294.74|292.14|294.41|291.81|294.74|292.14|293.92|291.32|0
1620090300000|2021-05-04 01:05:00|294.33|291.73|294.08|291.48|294.58|291.98|294.08|291.48|0
1620090600000|2021-05-04 01:10:00|294.25|291.65|293.75|291.15|294.25|291.65|293.43|290.83|0
1620090900000|2021-05-04 01:15:00|293.67|291.07|292.77|290.17|293.92|291.32|292.77|290.17|0
1620091200000|2021-05-04 01:20:00|292.85|290.25|291.3|288.7|292.93|290.33|290.97|288.37|0
1620091500000|2021-05-04 01:25:00|291.46|288.86|291.3|288.7|291.46|288.86|290.97|288.37|0
1620091800000|2021-05-04 01:30:00|291.13|288.53|291.95|289.35|292.27|289.67|290.81|288.21|0
1620092100000|2021-05-04 01:35:00|292.11|289.51|291.7|289.1|292.11|289.51|291.46|288.86|0
1620092400000|2021-05-04 01:40:00|291.78|289.18|291.13|288.53|291.78|289.18|290.64|288.04|0
1620092700000|2021-05-04 01:45:00|290.8|288.2|291.29|288.69|291.62|289.02|290.8|288.2|0
1620093000000|2021-05-04 01:50:00|291.12|288.52|291.36|288.76|291.61|289.01|291.12|288.52|0
1620093300000|2021-05-04 01:55:00|291.45|288.85|290.96|288.36|291.45|288.85|290.79|288.19|0
1620093600000|2021-05-04 02:00:00|290.79|288.19|291.12|288.52|291.44|288.84|290.47|287.87|0
1620093900000|2021-05-04 02:05:00|290.95|288.35|290.95|288.35|291.44|288.84|290.79|288.19|0
1620094200000|2021-05-04 02:10:00|290.79|288.19|290.79|288.19|291.11|288.51|290.79|288.19|0
1620094500000|2021-05-04 02:15:00|290.62|288.02|290.78|288.18|290.79|288.19|290.46|287.86|0
1620094800000|2021-05-04 02:20:00|290.95|288.35|290.46|287.86|290.95|288.35|289.81|287.21|0
1620095100000|2021-05-04 02:25:00|290.62|288.02|291.43|288.83|291.59|288.99|290.46|287.86|0
1620095400000|2021-05-04 02:30:00|291.51|288.91|291.43|288.83|291.59|288.99|291.1|288.5|0
1620095700000|2021-05-04 02:35:00|291.59|288.99|291.43|288.83|291.59|288.99|291.1|288.5|0
1620096000000|2021-05-04 02:40:00|291.59|288.99|291.18|288.58|291.75|289.15|291.1|288.5|0
1620096300000|2021-05-04 02:45:00|291.1|288.5|291.42|288.82|291.5|288.9|291.1|288.5|0
1620096600000|2021-05-04 02:50:00|291.5|288.9|291.58|288.98|291.59|288.99|291.42|288.82|0
1620096900000|2021-05-04 02:55:00|291.75|289.15|292.23|289.63|292.4|289.8|291.58|288.98|0
1620097200000|2021-05-04 03:00:00|292.07|289.47|291.74|289.14|292.07|289.47|291.42|288.82|0
1620097500000|2021-05-04 03:05:00|291.9|289.3|292.07|289.47|292.23|289.63|291.74|289.14|0
1620097800000|2021-05-04 03:10:00|292.06|289.46|291.65|289.05|292.06|289.46|291.57|288.97|0
1620098100000|2021-05-04 03:15:00|291.74|289.14|290.92|288.32|291.74|289.14|290.92|288.32|0
1620098400000|2021-05-04 03:20:00|290.76|288.16|291.08|288.48|291.24|288.64|290.51|287.91|0
1620098700000|2021-05-04 03:25:00|291.16|288.56|292.06|289.46|292.22|289.62|291.08|288.48|0
1620099000000|2021-05-04 03:30:00|292.22|289.62|292.22|289.62|292.38|289.78|291.89|289.29|0
1620099300000|2021-05-04 03:35:00|292.05|289.45|292.21|289.61|292.38|289.78|292.05|289.45|0
1620099600000|2021-05-04 03:40:00|292.38|289.78|292.54|289.94|292.7|290.1|292.38|289.78|0
1620099900000|2021-05-04 03:45:00|292.7|290.1|292.05|289.45|292.7|290.1|292.05|289.45|0
1620100200000|2021-05-04 03:50:00|292.21|289.61|292.04|289.44|292.21|289.61|291.72|289.12|0
1620100500000|2021-05-04 03:55:00|291.96|289.36|292.2|289.6|292.21|289.61|291.88|289.28|0
1620100800000|2021-05-04 04:00:00|292.04|289.44|292.37|289.77|292.53|289.93|292.04|289.44|0
1620101100000|2021-05-04 04:05:00|292.2|289.6|292.04|289.44|292.37|289.77|291.55|288.95|0
1620101400000|2021-05-04 04:10:00|292.2|289.6|291.71|289.11|292.2|289.6|291.71|289.11|0
1620101700000|2021-05-04 04:15:00|291.54|288.94|291.54|288.94|291.54|288.94|291.54|288.94|0
1620102000000|2021-05-04 04:20:00|291.7|289.1|291.87|289.27|291.87|289.27|291.7|289.1|0
1620102300000|2021-05-04 04:25:00|291.7|289.1|291.54|288.94|291.7|289.1|291.37|288.77|0
1620102600000|2021-05-04 04:30:00|291.7|289.1|292.35|289.75|292.52|289.92|291.7|289.1|0
1620102900000|2021-05-04 04:35:00|292.51|289.91|292.02|289.42|292.51|289.91|292.02|289.42|0
1620103200000|2021-05-04 04:40:00|292.19|289.59|292.18|289.58|292.19|289.59|292.02|289.42|0
1620103500000|2021-05-04 04:45:00|292.02|289.42|292.51|289.91|292.51|289.91|292.02|289.42|0
1620103800000|2021-05-04 04:50:00|292.34|289.74|292.18|289.58|292.34|289.74|292.18|289.58|0
1620104100000|2021-05-04 04:55:00|292.01|289.41|292.34|289.74|292.5|289.9|292.01|289.41|0
1620104400000|2021-05-04 05:00:00|292.5|289.9|292.5|289.9|292.83|290.23|292.18|289.58|0
1620104700000|2021-05-04 05:05:00|292.66|290.06|292.9|290.3|293.15|290.55|292.66|290.06|0
1620105000000|2021-05-04 05:10:00|292.99|290.39|292.33|289.73|292.99|290.39|292.01|289.41|0
1620105300000|2021-05-04 05:15:00|292.5|289.9|292.82|290.22|292.98|290.38|292.33|289.73|0
1620105600000|2021-05-04 05:20:00|292.66|290.06|292.65|290.05|292.98|290.38|292.49|289.89|0
1620105900000|2021-05-04 05:25:00|292.49|289.89|292.98|290.38|292.98|290.38|292.33|289.73|0
1620106200000|2021-05-04 05:30:00|292.82|290.22|292.49|289.89|293.14|290.54|292.49|289.89|0
1620106500000|2021-05-04 05:35:00|292.56|289.96|292.89|290.29|292.97|290.37|292.49|289.89|0
1620106800000|2021-05-04 05:40:00|292.81|290.21|294.12|291.52|294.28|291.68|292.81|290.21|0
1620107100000|2021-05-04 05:45:00|294.28|291.68|294.28|291.68|294.28|291.68|293.79|291.19|0
1620107400000|2021-05-04 05:50:00|294.19|291.59|293.95|291.35|294.28|291.68|293.95|291.35|0
1620107700000|2021-05-04 05:55:00|294.11|291.51|293.95|291.35|294.28|291.68|293.95|291.35|0
1620108000000|2021-05-04 06:00:00|293.78|291.18|294.6|292|294.76|292.16|293.62|291.02|0
1620108300000|2021-05-04 06:05:00|294.93|292.33|295.25|292.65|295.75|293.15|294.76|292.16|0
1620108600000|2021-05-04 06:10:00|295.42|292.82|295.09|292.49|295.58|292.98|294.92|292.32|0
1620108900000|2021-05-04 06:15:00|294.92|292.32|294.43|291.83|295.09|292.49|294.43|291.83|0
1620109200000|2021-05-04 06:20:00|294.34|291.74|294.26|291.66|294.59|291.99|294.1|291.5|0
1620109500000|2021-05-04 06:25:00|294.1|291.5|294.42|291.82|294.75|292.15|294.1|291.5|0
1620109800000|2021-05-04 06:30:00|294.59|291.99|294.42|291.82|294.59|291.99|293.85|291.25|0
1620110100000|2021-05-04 06:35:00|294.58|291.98|294.58|291.98|294.91|292.31|294.58|291.98|0
1620110400000|2021-05-04 06:40:00|294.75|292.15|294.74|292.14|294.75|292.15|294.09|291.49|0
1620110700000|2021-05-04 06:45:00|294.66|292.06|294.41|291.81|295.07|292.47|294.25|291.65|0
1620111000000|2021-05-04 06:50:00|294.58|291.98|294.58|291.98|294.9|292.3|294.41|291.81|0
1620111300000|2021-05-04 06:55:00|294.49|291.89|295.23|292.63|295.23|292.63|294.41|291.81|0
1620111600000|2021-05-04 07:00:00|295.06|292.46|294.99|292.39|297.2|294.6|294.99|292.39|0
1620111900000|2021-05-04 07:05:00|294.63|292.43|295.78|293.58|295.78|293.58|293.8|291.6|0
1620112200000|2021-05-04 07:10:00|295.61|293.41|296.77|294.57|296.77|294.57|295.36|293.16|0
1620112500000|2021-05-04 07:15:00|296.6|294.4|296.1|293.9|296.77|294.57|295.94|293.74|0
1620112800000|2021-05-04 07:20:00|296.27|294.07|294.12|291.92|296.27|294.07|294.12|291.92|0
1620113100000|2021-05-04 07:25:00|293.71|291.51|293.63|291.43|294.45|292.25|292.15|289.95|0
1620113400000|2021-05-04 07:30:00|293.46|291.26|291.66|289.46|293.63|291.43|291.66|289.46|0
1620113700000|2021-05-04 07:35:00|291.82|289.62|291|288.8|291.99|289.79|290.67|288.47|0
1620114000000|2021-05-04 07:40:00|290.67|288.47|290.67|288.47|290.75|288.55|289.53|287.33|0
1620114300000|2021-05-04 07:45:00|290.83|288.63|290.83|288.63|291|288.8|289.53|287.33|0
1620114600000|2021-05-04 07:50:00|290.67|288.47|291.48|289.28|291.65|289.45|290.5|288.3|0
1620114900000|2021-05-04 07:55:00|291.65|289.45|291.65|289.45|291.81|289.61|291.16|288.96|0
1620115200000|2021-05-04 08:00:00|291.48|289.28|291.64|289.44|292.14|289.94|289.85|287.65|0
1620115500000|2021-05-04 08:05:00|291.81|289.61|292.13|289.93|292.46|290.26|291.32|289.12|0
1620115800000|2021-05-04 08:10:00|292.3|290.1|291.97|289.77|292.54|290.34|291.64|289.44|0
1620116100000|2021-05-04 08:15:00|291.8|289.6|292.86|290.66|292.95|290.75|291.47|289.27|0
1620116400000|2021-05-04 08:20:00|292.78|290.58|294.59|292.39|294.75|292.55|292.62|290.42|0
1620116700000|2021-05-04 08:25:00|294.42|292.22|293.76|291.56|294.42|292.22|293.6|291.4|0
1620117000000|2021-05-04 08:30:00|293.93|291.73|292.78|290.58|293.93|291.73|292.78|290.58|0
1620117300000|2021-05-04 08:35:00|292.45|290.25|291.95|289.75|292.61|290.41|290.65|288.45|0
1620117600000|2021-05-04 08:40:00|291.87|289.67|291.79|289.59|292.28|290.08|291.3|289.1|0
1620117900000|2021-05-04 08:45:00|291.95|289.75|291.95|289.75|292.61|290.41|291.79|289.59|0
1620118200000|2021-05-04 08:50:00|291.79|289.59|292.44|290.24|292.77|290.57|291.79|289.59|0
1620118500000|2021-05-04 08:55:00|292.6|290.4|292.6|290.4|293.09|290.89|292.11|289.91|0
1620118800000|2021-05-04 09:00:00|292.44|290.24|291.62|289.42|292.76|290.56|291.62|289.42|0
1620119100000|2021-05-04 09:05:00|291.53|289.33|293.09|290.89|293.09|290.89|291.12|288.92|0
1620119400000|2021-05-04 09:10:00|292.92|290.72|292.43|290.23|293.25|291.05|292.43|290.23|0
1620119700000|2021-05-04 09:15:00|292.18|289.98|292.01|289.81|292.59|290.39|291.94|289.74|0
1620120000000|2021-05-04 09:20:00|291.94|289.74|292.26|290.06|292.43|290.23|291.77|289.57|0
1620120300000|2021-05-04 09:25:00|292.1|289.9|292.01|289.81|292.26|290.06|291.93|289.73|0
1620120600000|2021-05-04 09:30:00|292.09|289.89|293.24|291.04|293.74|291.54|292.09|289.89|0
1620120900000|2021-05-04 09:35:00|293.41|291.21|294.06|291.86|294.23|292.03|293.24|291.04|0
1620121200000|2021-05-04 09:40:00|294.22|292.02|294.22|292.02|294.72|292.52|293.73|291.53|0
1620121500000|2021-05-04 09:45:00|294.3|292.1|294.55|292.35|294.79|292.59|293.73|291.53|0
1620121800000|2021-05-04 09:50:00|294.71|292.51|295.54|293.34|295.7|293.5|294.71|292.51|0
1620122100000|2021-05-04 09:55:00|295.37|293.17|295.2|293|295.54|293.34|294.95|292.75|0
1620122400000|2021-05-04 10:00:00|295.37|293.17|295.37|293.17|295.7|293.5|295.04|292.84|0
1620122700000|2021-05-04 10:05:00|295.53|293.33|295.53|293.33|296.02|293.82|295.2|293|0
1620123000000|2021-05-04 10:10:00|295.44|293.24|295.86|293.66|295.86|293.66|295.36|293.16|0
1620123300000|2021-05-04 10:15:00|296.02|293.82|295.52|293.32|296.52|294.32|295.36|293.16|0
1620123600000|2021-05-04 10:20:00|295.36|293.16|294.86|292.66|295.69|293.49|294.53|292.33|0
1620123900000|2021-05-04 10:25:00|295.03|292.83|294.7|292.5|295.03|292.83|294.53|292.33|0
1620124200000|2021-05-04 10:30:00|294.86|292.66|295.43|293.23|295.52|293.32|294.04|291.84|0
1620124500000|2021-05-04 10:35:00|295.35|293.15|294.53|292.33|295.85|293.65|294.53|292.33|0
1620124800000|2021-05-04 10:40:00|294.36|292.16|293.7|291.5|294.85|292.65|293.54|291.34|0
1620125100000|2021-05-04 10:45:00|293.87|291.67|293.7|291.5|294.19|291.99|293.54|291.34|0
1620125400000|2021-05-04 10:50:00|293.86|291.66|294.03|291.83|294.68|292.48|293.53|291.33|0
1620125700000|2021-05-04 10:55:00|294.19|291.99|295.01|292.81|295.51|293.31|294.19|291.99|0
1620126000000|2021-05-04 11:00:00|294.85|292.65|296|293.8|296|293.8|294.68|292.48|0
1620126300000|2021-05-04 11:05:00|295.83|293.63|295.17|292.97|295.83|293.63|295.17|292.97|0
1620126600000|2021-05-04 11:10:00|295.34|293.14|295|292.8|295.5|293.3|294.84|292.64|0
1620126900000|2021-05-04 11:15:00|295.17|292.97|294.67|292.47|295.66|293.46|294.67|292.47|0
1620127200000|2021-05-04 11:20:00|294.84|292.64|294.5|292.3|295.33|293.13|294.34|292.14|0
1620127500000|2021-05-04 11:25:00|294.67|292.47|295.16|292.96|295.33|293.13|294.67|292.47|0
1620127800000|2021-05-04 11:30:00|295|292.8|292.86|290.66|295|292.8|292.86|290.66|0
1620128100000|2021-05-04 11:35:00|293.02|290.82|290.07|287.87|293.02|290.82|289.91|287.71|0
1620128400000|2021-05-04 11:40:00|289.91|287.71|285.95|283.75|289.91|287.71|281.96|279.76|0
1620128700000|2021-05-04 11:45:00|285.71|283.51|283.68|281.48|285.71|283.51|282.23|280.03|0
1620129000000|2021-05-04 11:50:00|283.36|281.16|288.4|286.2|289.46|287.26|283.36|281.16|0
1620129300000|2021-05-04 11:55:00|288.32|286.12|287.02|284.82|288.48|286.28|286.85|284.65|0
1620129600000|2021-05-04 12:00:00|286.85|284.65|287.79|285.59|288.12|285.92|285.72|283.52|0
1620129900000|2021-05-04 12:05:00|287.63|285.43|286.17|283.97|287.63|285.43|286.01|283.81|0
1620130200000|2021-05-04 12:10:00|286.01|283.81|285.5|283.3|287.19|284.99|283.43|281.23|0
1620130500000|2021-05-04 12:15:00|285.18|282.98|285.17|282.97|285.82|283.62|283.89|281.69|0
1620130800000|2021-05-04 12:20:00|285.33|283.13|283.56|281.36|285.33|283.13|283.4|281.2|0
1620131100000|2021-05-04 12:25:00|283.72|281.52|283.24|281.04|284.12|281.92|281.48|279.28|0
1620131400000|2021-05-04 12:30:00|282.92|280.72|285.97|283.77|285.97|283.77|282.76|280.56|0
1620131700000|2021-05-04 12:35:00|286.13|283.93|285.32|283.12|286.13|283.93|284.84|282.64|0
1620132000000|2021-05-04 12:40:00|285.16|282.96|284.68|282.48|285.16|282.96|283.95|281.75|0
1620132300000|2021-05-04 12:45:00|284.36|282.16|284.52|282.32|284.84|282.64|283.55|281.35|0
1620132600000|2021-05-04 12:50:00|284.35|282.15|285.16|282.96|285.8|283.6|283.39|281.19|0
1620132900000|2021-05-04 12:55:00|285|282.8|285.15|282.95|285.8|283.6|284.99|282.79|0
1620133200000|2021-05-04 13:00:00|285.48|283.28|284.83|282.63|285.64|283.44|284.03|281.83|0
1620133500000|2021-05-04 13:05:00|284.99|282.79|283.7|281.5|285.31|283.11|282.74|280.54|0
1620133800000|2021-05-04 13:10:00|283.38|281.18|283.95|281.75|284.34|282.14|283.22|281.02|0
1620134100000|2021-05-04 13:15:00|284.11|281.91|282.82|280.62|284.11|281.91|282.66|280.46|0
1620134400000|2021-05-04 13:20:00|282.73|280.53|283.14|280.94|283.62|281.42|282.66|280.46|0
1620134700000|2021-05-04 13:25:00|283.21|281.01|285.39|283.19|285.39|283.19|283.14|280.94|0
1620135000000|2021-05-04 13:30:00|285.23|283.03|286.03|283.83|288.63|286.43|283.29|281.09|0
1620135300000|2021-05-04 13:35:00|285.87|283.67|283.61|281.41|286.52|284.32|283.61|281.41|0
1620135600000|2021-05-04 13:40:00|283.93|281.73|278.17|275.97|283.93|281.73|278.17|275.97|0
1620135900000|2021-05-04 13:45:00|277.53|275.33|274.67|272.47|278.01|275.81|273.25|271.05|0
1620136200000|2021-05-04 13:50:00|274.83|272.63|275.2|273|276.62|274.42|270.92|268.72|0
1620136500000|2021-05-04 13:55:00|275.67|273.47|272.99|270.79|275.99|273.79|272.21|270.01|0
1620136800000|2021-05-04 14:00:00|272.83|270.63|270.63|268.43|272.83|270.63|268.61|266.41|0
1620137100000|2021-05-04 14:05:00|270.32|268.12|275.68|273.48|276.46|274.26|269.23|267.03|0
1620137400000|2021-05-04 14:10:00|275.52|273.32|274.56|272.36|275.52|273.32|270.96|268.76|0
1620137700000|2021-05-04 14:15:00|274.25|272.05|276.93|274.73|276.93|274.73|270.02|267.82|0
1620138000000|2021-05-04 14:20:00|276.61|274.41|275.19|272.99|276.61|274.41|274.71|272.51|0
1620138300000|2021-05-04 14:25:00|274.72|272.52|276.61|274.41|278.19|275.99|274.72|272.52|0
1620138600000|2021-05-04 14:30:00|276.45|274.25|271.96|269.76|276.45|274.25|271.58|269.38|0
1620138900000|2021-05-04 14:35:00|272.04|269.84|276.92|274.72|277.07|274.87|271.89|269.69|0
1620139200000|2021-05-04 14:40:00|277.23|275.03|274.08|271.88|277.55|275.35|273.92|271.72|0
1620139500000|2021-05-04 14:45:00|273.92|271.72|272.19|269.99|275.02|272.82|271.1|268.9|0
1620139800000|2021-05-04 14:50:00|272.04|269.84|272.83|270.63|272.83|270.63|270.16|267.96|0
1620140100000|2021-05-04 14:55:00|272.68|270.48|270.96|268.76|274.56|272.36|270.8|268.6|0
1620140400000|2021-05-04 15:00:00|270.8|268.6|271.74|269.54|273.77|271.57|268.78|266.58|0
1620140700000|2021-05-04 15:05:00|271.89|269.69|272.51|270.31|272.98|270.78|268.31|266.11|0
1620141000000|2021-05-04 15:10:00|272.36|270.16|264.91|262.71|272.83|270.63|264.91|262.71|0
1620141300000|2021-05-04 15:15:00|264.76|262.56|265.06|262.86|265.53|263.33|263.06|260.86|0
1620141600000|2021-05-04 15:20:00|264.91|262.71|265.36|263.16|266.14|263.94|261.21|259.01|0
1620141900000|2021-05-04 15:25:00|265.2|263|269.83|267.63|269.83|267.63|264.43|262.23|0
1620142200000|2021-05-04 15:30:00|269.68|267.48|268.7|266.5|271.31|269.11|267.64|265.44|0
1620142500000|2021-05-04 15:35:00|268.55|266.35|269.48|267.28|270.72|268.52|268.08|265.88|0
1620142800000|2021-05-04 15:40:00|269.32|267.12|267.92|265.72|269.32|267.12|266.69|264.49|0
1620143100000|2021-05-04 15:45:00|268.15|265.95|266.53|264.33|268.39|266.19|265.45|263.25|0
1620143400000|2021-05-04 15:50:00|266.07|263.87|263.45|261.25|266.07|263.87|262.84|260.64|0
1620143700000|2021-05-04 15:55:00|263.6|261.4|265.18|262.98|265.48|263.28|261.46|259.26|0
1620144000000|2021-05-04 16:00:00|264.72|262.52|267.45|265.25|268.41|266.21|264.26|262.06|0
1620144300000|2021-05-04 16:05:00|267.29|265.09|269|266.8|269.77|267.57|266.37|264.17|0
1620144600000|2021-05-04 16:10:00|269.15|266.95|271.79|269.59|272.57|270.37|269.15|266.95|0
1620144900000|2021-05-04 16:15:00|271.95|269.75|270.99|268.79|272.1|269.9|270.21|268.01|0
1620145200000|2021-05-04 16:20:00|271.15|268.95|269.43|267.23|271.77|269.57|269.43|267.23|0
1620145500000|2021-05-04 16:25:00|269.58|267.38|271.3|269.1|271.45|269.25|269.27|267.07|0
1620145800000|2021-05-04 16:30:00|271.45|269.25|268.65|266.45|271.45|269.25|268.03|265.83|0
1620146100000|2021-05-04 16:35:00|268.8|266.6|268.8|266.6|270.51|268.31|268.18|265.98|0
1620146400000|2021-05-04 16:40:00|268.64|266.44|267.09|264.89|268.64|266.44|266.78|264.58|0
1620146700000|2021-05-04 16:45:00|267.4|265.2|267.4|265.2|268.17|265.97|266.08|263.88|0
1620147000000|2021-05-04 16:50:00|267.24|265.04|268.17|265.97|269.42|267.22|267.24|265.04|0
1620147300000|2021-05-04 16:55:00|267.86|265.66|267.24|265.04|268.79|266.59|267.08|264.88|0
1620147600000|2021-05-04 17:00:00|266.93|264.73|270.5|268.3|270.81|268.61|266.15|263.95|0
1620147900000|2021-05-04 17:05:00|270.34|268.14|270.5|268.3|271.12|268.92|268.17|265.97|0
1620148200000|2021-05-04 17:10:00|270.57|268.37|272.37|270.17|272.37|270.17|269.72|267.52|0
1620148500000|2021-05-04 17:15:00|272.21|270.01|271.43|269.23|273.15|270.95|270.81|268.61|0
1620148800000|2021-05-04 17:20:00|271.58|269.38|272.21|270.01|273.15|270.95|271.11|268.91|0
1620149100000|2021-05-04 17:25:00|272.05|269.85|272.83|270.63|274.24|272.04|271.89|269.69|0
1620149400000|2021-05-04 17:30:00|272.67|270.47|272.18|269.98|272.67|270.47|269.51|267.31|0
1620149700000|2021-05-04 17:35:00|272.34|270.14|272.18|269.98|273.12|270.92|271.71|269.51|0
1620150000000|2021-05-04 17:40:00|272.34|270.14|270.61|268.41|272.34|270.14|269.83|267.63|0
1620150300000|2021-05-04 17:45:00|270.3|268.1|270.14|267.94|271.55|269.35|268.42|266.22|0
1620150600000|2021-05-04 17:50:00|269.98|267.78|268.73|266.53|270.14|267.94|268.26|266.06|0
1620150900000|2021-05-04 17:55:00|268.57|266.37|270.29|268.09|270.92|268.72|268.26|266.06|0
1620151200000|2021-05-04 18:00:00|270.13|267.93|270.44|268.24|270.45|268.25|268.41|266.21|0
1620151500000|2021-05-04 18:05:00|270.6|268.4|271.54|269.34|272.17|269.97|269.82|267.62|0
1620151800000|2021-05-04 18:10:00|271.85|269.65|274.36|272.16|274.84|272.64|270.6|268.4|0
1620152100000|2021-05-04 18:15:00|275|272.8|273.26|271.06|275|272.8|272.79|270.59|0
1620152400000|2021-05-04 18:20:00|273.1|270.9|272|269.8|273.73|271.53|271.37|269.17|0
1620152700000|2021-05-04 18:25:00|272.16|269.96|271.53|269.33|272.47|270.27|270.27|268.07|0
1620153000000|2021-05-04 18:30:00|271.68|269.48|272.78|270.58|273.25|271.05|271.21|269.01|0
1620153300000|2021-05-04 18:35:00|272.94|270.74|272.94|270.74|273.72|271.52|272.62|270.42|0
1620153600000|2021-05-04 18:40:00|273.09|270.89|274.03|271.83|274.35|272.15|271.99|269.79|0
1620153900000|2021-05-04 18:45:00|273.88|271.68|274.98|272.78|275.45|273.25|273.88|271.68|0
1620154200000|2021-05-04 18:50:00|275.14|272.94|274.5|272.3|275.77|273.57|274.5|272.3|0
1620154500000|2021-05-04 18:55:00|274.66|272.46|273.09|270.89|277.05|274.85|273.09|270.89|0
1620154800000|2021-05-04 19:00:00|273.25|271.05|273.88|271.68|274.67|272.47|270.58|268.38|0
1620155100000|2021-05-04 19:05:00|273.72|271.52|271.36|269.16|273.88|271.68|270.26|268.06|0
1620155400000|2021-05-04 19:10:00|271.51|269.31|270.73|268.53|273.09|270.89|270.41|268.21|0
1620155700000|2021-05-04 19:15:00|270.41|268.21|271.2|269|272.14|269.94|270.41|268.21|0
1620156000000|2021-05-04 19:20:00|271.35|269.15|270.41|268.21|271.98|269.78|270.25|268.05|0
1620156300000|2021-05-04 19:25:00|270.25|268.05|271.98|269.78|272.29|270.09|269.47|267.27|0
1620156600000|2021-05-04 19:30:00|271.82|269.62|276.4|274.2|276.4|274.2|270.25|268.05|0
1620156900000|2021-05-04 19:35:00|276.71|274.51|277.58|275.38|278.61|276.41|276.24|274.04|0
1620157200000|2021-05-04 19:40:00|277.66|275.46|274.66|272.46|277.66|275.46|274.5|272.3|0
1620157500000|2021-05-04 19:45:00|274.5|272.3|274.97|272.77|275.6|273.4|273.4|271.2|0
1620157800000|2021-05-04 19:50:00|276.23|274.03|277.17|274.97|279.24|277.04|276.23|274.03|0
1620158100000|2021-05-04 19:55:00|277.33|275.13|283.54|281.34|283.54|281.34|277.17|274.97|0
1620158400000|2021-05-04 20:00:00|283.86|281.66|282.9|280.7|283.86|281.66|281.78|279.58|0
1620158700000|2021-05-04 20:05:00|283.06|280.86|281.14|278.94|283.06|280.86|281.14|278.94|0
1620159000000|2021-05-04 20:10:00|280.98|278.78|281.22|279.02|281.78|279.58|280.98|278.78|0
1620159300000|2021-05-04 20:15:00|281.42|278.82|281.35|278.75|281.58|278.98|281.35|278.75|0
1620159600000|2021-05-04 20:20:00|281.42|278.82|281.63|279.03|281.63|279.03|281.4|278.8|0
1620159900000|2021-05-04 20:25:00|281.65|279.05|281.76|279.16|281.81|279.21|281.64|279.04|0
1620160200000|2021-05-04 20:30:00|281.57|278.97|281.72|279.12|282.2|279.6|280.45|277.85|0
1620160500000|2021-05-04 20:35:00|281.88|279.28|282.04|279.44|282.2|279.6|281.56|278.96|0
1620160800000|2021-05-04 20:40:00|282.2|279.6|282.2|279.6|282.52|279.92|282.04|279.44|0
1620161100000|2021-05-04 20:45:00|282.04|279.44|282.2|279.6|282.36|279.76|282.04|279.44|0
1620161400000|2021-05-04 20:50:00|282.04|279.44|282.51|279.91|282.51|279.91|282.03|279.43|0
1620161700000|2021-05-04 20:55:00|282.67|280.07|282.99|280.39|282.99|280.39|282.35|279.75|0
1620162000000|2021-05-04 21:00:00|282.97|280.37|283.05|280.45|283.36|280.76|282.89|280.29|0
1620162300000|2021-05-04 21:05:00|283.01|280.41|283.05|280.45|283.15|280.55|282.98|280.38|0
1620162600000|2021-05-04 21:10:00|283.02|280.42|282.96|280.36|283.05|280.45|282.96|280.36|0
1620162900000|2021-05-04 21:15:00|282.98|280.38|282.96|280.36|283.05|280.45|282.96|280.36|0
1620163200000|2021-05-04 21:20:00|282.93|280.33|282.9|280.3|283|280.4|282.9|280.3|0
1620163500000|2021-05-04 21:25:00|282.93|280.33|282.9|280.3|282.97|280.37|282.9|280.3|0
1620163800000|2021-05-04 21:30:00|283.01|280.41|283.01|280.41|283.18|280.58|283.01|280.41|0
1620164100000|2021-05-04 21:35:00|282.99|280.39|283.55|280.95|283.55|280.95|282.95|280.35|0
1620164400000|2021-05-04 21:40:00|283.62|281.02|283.29|280.69|283.62|281.02|282.89|280.29|0
1620164700000|2021-05-04 21:45:00|283.31|280.71|283.41|280.81|283.45|280.85|283.31|280.71|0
1620165000000|2021-05-04 21:50:00|283.38|280.78|283.38|280.78|283.49|280.89|283.27|280.67|0
1620165300000|2021-05-04 21:55:00|283.42|280.82|283.44|280.84|283.49|280.89|283.14|280.54|0
1620165600000|2021-05-04 22:00:00|283.12|280.52|282.4|279.8|283.85|281.25|281.92|279.32|0
1620165900000|2021-05-04 22:05:00|282.32|279.72|281.76|279.16|282.48|279.88|281.12|278.52|0
1620166200000|2021-05-04 22:10:00|282.08|279.48|281.92|279.32|282.24|279.64|281.76|279.16|0
1620166500000|2021-05-04 22:15:00|281.76|279.16|282.4|279.8|282.56|279.96|281.76|279.16|0
1620166800000|2021-05-04 22:20:00|282.56|279.96|281.91|279.31|282.56|279.96|281.91|279.31|0
1620167100000|2021-05-04 22:25:00|282.07|279.47|282.07|279.47|282.07|279.47|281.75|279.15|0
1620167400000|2021-05-04 22:30:00|281.91|279.31|281.43|278.83|282.07|279.47|281.43|278.83|0
1620167700000|2021-05-04 22:35:00|281.59|278.99|282.07|279.47|282.07|279.47|281.11|278.51|0
1620168000000|2021-05-04 22:40:00|281.91|279.31|283.02|280.42|283.18|280.58|281.75|279.15|0
1620168300000|2021-05-04 22:45:00|283.18|280.58|282.7|280.1|283.34|280.74|282.7|280.1|0
1620168600000|2021-05-04 22:50:00|282.86|280.26|283.02|280.42|283.02|280.42|282.54|279.94|0
1620168900000|2021-05-04 22:55:00|283.18|280.58|282.54|279.94|283.18|280.58|282.22|279.62|0
1620169200000|2021-05-04 23:00:00|282.7|280.1|281.89|279.29|282.86|280.26|281.89|279.29|0
1620169500000|2021-05-04 23:05:00|282.05|279.45|282.85|280.25|282.85|280.25|282.05|279.45|0
1620169800000|2021-05-04 23:10:00|282.53|279.93|282.69|280.09|283.17|280.57|282.37|279.77|0
1620170100000|2021-05-04 23:15:00|282.85|280.25|282.53|279.93|283.01|280.41|282.37|279.77|0
1620170400000|2021-05-04 23:20:00|282.37|279.77|282.68|280.08|282.84|280.24|282.37|279.77|0
1620170700000|2021-05-04 23:25:00|282.52|279.92|281.88|279.28|282.52|279.92|281.88|279.28|0
1620171000000|2021-05-04 23:30:00|282.04|279.44|282.36|279.76|282.52|279.92|282.04|279.44|0
1620171300000|2021-05-04 23:35:00|282.2|279.6|281.88|279.28|282.2|279.6|281.88|279.28|0
1620171600000|2021-05-04 23:40:00|282.04|279.44|282.67|280.07|282.83|280.23|282.04|279.44|0
1620171900000|2021-05-04 23:45:00|282.83|280.23|282.67|280.07|282.83|280.23|282.51|279.91|0
1620172200000|2021-05-04 23:50:00|282.51|279.91|282.67|280.07|283.15|280.55|282.51|279.91|0
1620172500000|2021-05-04 23:55:00|282.83|280.23|283.79|281.19|283.79|281.19|282.83|280.23|0
1620172800000|2021-05-05 00:00:00|283.95|281.35|284.91|282.31|285.31|282.71|283.47|280.87|0
1620173100000|2021-05-05 00:05:00|285.07|282.47|284.26|281.66|285.23|282.63|284.26|281.66|0
1620173400000|2021-05-05 00:10:00|284.42|281.82|285.22|282.62|285.39|282.79|284.42|281.82|0
1620173700000|2021-05-05 00:15:00|285.39|282.79|286.03|283.43|286.19|283.59|285.22|282.62|0
1620174000000|2021-05-05 00:20:00|285.86|283.26|285.86|283.26|286.03|283.43|285.54|282.94|0
1620174300000|2021-05-05 00:25:00|286.02|283.42|286.02|283.42|286.35|283.75|285.86|283.26|0
1620174600000|2021-05-05 00:30:00|286.18|283.58|286.5|283.9|286.5|283.9|286.02|283.42|0
1620174900000|2021-05-05 00:35:00|286.82|284.22|286.82|284.22|287.31|284.71|286.66|284.06|0
1620175200000|2021-05-05 00:40:00|286.66|284.06|286.82|284.22|286.82|284.22|286.01|283.41|0
1620175500000|2021-05-05 00:45:00|286.98|284.38|287.3|284.7|287.3|284.7|286.98|284.38|0
1620175800000|2021-05-05 00:50:00|287.46|284.86|288.59|285.99|288.59|285.99|287.3|284.7|0
1620176100000|2021-05-05 00:55:00|288.75|286.15|288.1|285.5|288.91|286.31|288.1|285.5|0
1620176400000|2021-05-05 01:00:00|288.26|285.66|287.94|285.34|288.59|285.99|287.78|285.18|0
1620176700000|2021-05-05 01:05:00|287.85|285.25|288.1|285.5|288.26|285.66|287.78|285.18|0
1620177000000|2021-05-05 01:10:00|288.17|285.57|288.26|285.66|288.42|285.82|287.94|285.34|0
1620177300000|2021-05-05 01:15:00|288.42|285.82|288.42|285.82|288.42|285.82|287.93|285.33|0
1620177600000|2021-05-05 01:20:00|288.25|285.65|288.41|285.81|288.42|285.82|288.09|285.49|0
1620177900000|2021-05-05 01:25:00|288.57|285.97|288.25|285.65|288.57|285.97|288.09|285.49|0
1620178200000|2021-05-05 01:30:00|288.17|285.57|287.92|285.32|288.17|285.57|287.6|285|0
1620178500000|2021-05-05 01:35:00|287.76|285.16|287.44|284.84|288.25|285.65|287.28|284.68|0
1620178800000|2021-05-05 01:40:00|287.6|285|288.73|286.13|288.73|286.13|287.44|284.84|0
1620179100000|2021-05-05 01:45:00|288.89|286.29|288.89|286.29|289.54|286.94|288.89|286.29|0
1620179400000|2021-05-05 01:50:00|289.05|286.45|291.48|288.88|291.64|289.04|289.05|286.45|0
1620179700000|2021-05-05 01:55:00|291.56|288.96|291.64|289.04|291.96|289.36|291.48|288.88|0
1620180000000|2021-05-05 02:00:00|291.47|288.87|291.31|288.71|291.96|289.36|291.15|288.55|0
1620180300000|2021-05-05 02:05:00|291.15|288.55|290.98|288.38|291.47|288.87|290.98|288.38|0
1620180600000|2021-05-05 02:10:00|291.14|288.54|291.31|288.71|291.31|288.71|290.98|288.38|0
1620180900000|2021-05-05 02:15:00|291.38|288.78|291.14|288.54|291.79|289.19|290.98|288.38|0
1620181200000|2021-05-05 02:20:00|291.22|288.62|290.65|288.05|291.22|288.62|290.49|287.89|0
1620181500000|2021-05-05 02:25:00|290.73|288.13|290|287.4|290.81|288.21|290|287.4|0
1620181800000|2021-05-05 02:30:00|290.16|287.56|290.48|287.88|290.81|288.21|290|287.4|0
1620182100000|2021-05-05 02:35:00|290.4|287.8|290.16|287.56|290.65|288.05|290|287.4|0
1620182400000|2021-05-05 02:40:00|290|287.4|289.67|287.07|290.48|287.88|289.67|287.07|0
1620182700000|2021-05-05 02:45:00|289.75|287.15|289.83|287.23|290.07|287.47|289.67|287.07|0
1620183000000|2021-05-05 02:50:00|289.99|287.39|291.12|288.52|291.29|288.69|289.99|287.39|0
1620183300000|2021-05-05 02:55:00|291.04|288.44|290.96|288.36|291.12|288.52|290.64|288.04|0
1620183600000|2021-05-05 03:00:00|290.8|288.2|290.63|288.03|291.12|288.52|290.47|287.87|0
1620183900000|2021-05-05 03:05:00|290.55|287.95|290.63|288.03|291.12|288.52|290.31|287.71|0
1620184200000|2021-05-05 03:10:00|290.54|287.94|290.63|288.03|290.95|288.35|290.54|287.94|0
1620184500000|2021-05-05 03:15:00|290.79|288.19|290.62|288.02|290.79|288.19|290.46|287.86|0
1620184800000|2021-05-05 03:20:00|290.79|288.19|290.95|288.35|290.95|288.35|290.46|287.86|0
1620185100000|2021-05-05 03:25:00|291.02|288.42|290.94|288.34|291.27|288.67|290.94|288.34|0
1620185400000|2021-05-05 03:30:00|291.11|288.51|290.94|288.34|291.27|288.67|290.94|288.34|0
1620185700000|2021-05-05 03:35:00|291.02|288.42|290.96|288.36|291.27|288.67|290.63|288.03|0
1620186000000|2021-05-05 03:40:00|291.12|288.52|290.79|288.19|291.12|288.52|290.79|288.19|0
1620186300000|2021-05-05 03:45:00|290.71|288.11|290.63|288.03|290.95|288.35|290.63|288.03|0
1620186600000|2021-05-05 03:50:00|290.46|287.86|290.3|287.7|290.63|288.03|290.3|287.7|0
1620186900000|2021-05-05 03:55:00|290.46|287.86|290.3|287.7|290.46|287.86|289.97|287.37|0
1620187200000|2021-05-05 04:00:00|290.21|287.61|289.81|287.21|290.46|287.86|289.65|287.05|0
1620187500000|2021-05-05 04:05:00|289.65|287.05|290.13|287.53|290.13|287.53|289.65|287.05|0
1620187800000|2021-05-05 04:10:00|289.97|287.37|290.13|287.53|290.29|287.69|289.97|287.37|0
1620188100000|2021-05-05 04:15:00|289.97|287.37|289.96|287.36|290.13|287.53|289.96|287.36|0
1620188400000|2021-05-05 04:20:00|289.8|287.2|289.8|287.2|289.8|287.2|289.64|287.04|0
1620188700000|2021-05-05 04:25:00|289.96|287.36|289.96|287.36|290.12|287.52|289.8|287.2|0
1620189000000|2021-05-05 04:30:00|290.12|287.52|290.28|287.68|290.44|287.84|289.96|287.36|0
1620189300000|2021-05-05 04:35:00|290.44|287.84|290.12|287.52|290.44|287.84|290.12|287.52|0
1620189600000|2021-05-05 04:40:00|290.28|287.68|290.28|287.68|290.44|287.84|290.12|287.52|0
1620189900000|2021-05-05 04:45:00|290.44|287.84|289.79|287.19|290.6|288|289.79|287.19|0
1620190200000|2021-05-05 04:50:00|289.62|287.02|290.27|287.67|290.27|287.67|289.62|287.02|0
1620190500000|2021-05-05 04:55:00|290.11|287.51|290.27|287.67|290.27|287.67|290.11|287.51|0
1620190800000|2021-05-05 05:00:00|290.35|287.75|289.94|287.34|290.59|287.99|289.94|287.34|0
1620191100000|2021-05-05 05:05:00|289.78|287.18|288.32|285.72|289.78|287.18|288.32|285.72|0
1620191400000|2021-05-05 05:10:00|288.48|285.88|287.35|284.75|288.8|286.2|287.02|284.42|0
1620191700000|2021-05-05 05:15:00|287.26|284.66|285.73|283.13|287.35|284.75|285.73|283.13|0
1620192000000|2021-05-05 05:20:00|285.89|283.29|285.08|282.48|285.89|283.29|284.76|282.16|0
1620192300000|2021-05-05 05:25:00|285|282.4|285.4|282.8|285.57|282.97|284.6|282|0
1620192600000|2021-05-05 05:30:00|285.57|282.97|286.05|283.45|286.21|283.61|285.08|282.48|0
1620192900000|2021-05-05 05:35:00|286.21|283.61|286.2|283.6|286.37|283.77|286.04|283.44|0
1620193200000|2021-05-05 05:40:00|286.37|283.77|286.36|283.76|286.53|283.93|285.72|283.12|0
1620193500000|2021-05-05 05:45:00|286.2|283.6|286.52|283.92|286.52|283.92|286.2|283.6|0
1620193800000|2021-05-05 05:50:00|286.36|283.76|286.68|284.08|287|284.4|286.36|283.76|0
1620194100000|2021-05-05 05:55:00|286.52|283.92|287.81|285.21|287.97|285.37|286.52|283.92|0
1620194400000|2021-05-05 06:00:00|287.97|285.37|288.78|286.18|289.43|286.83|287.97|285.37|0
1620194700000|2021-05-05 06:05:00|288.94|286.34|288.45|285.85|289.26|286.66|288.29|285.69|0
1620195000000|2021-05-05 06:10:00|288.37|285.77|287.64|285.04|288.78|286.18|287.64|285.04|0
1620195300000|2021-05-05 06:15:00|287.48|284.88|286.67|284.07|287.64|285.04|286.67|284.07|0
1620195600000|2021-05-05 06:20:00|286.51|283.91|286.99|284.39|286.99|284.39|286.35|283.75|0
1620195900000|2021-05-05 06:25:00|287.07|284.47|286.02|283.42|287.39|284.79|286.02|283.42|0
1620196200000|2021-05-05 06:30:00|285.86|283.26|286.98|284.38|287.15|284.55|285.37|282.77|0
1620196500000|2021-05-05 06:35:00|286.82|284.22|286.98|284.38|287.15|284.55|286.5|283.9|0
1620196800000|2021-05-05 06:40:00|287.14|284.54|287.3|284.7|287.63|285.03|286.58|283.98|0
1620197100000|2021-05-05 06:45:00|287.46|284.86|286.65|284.05|287.95|285.35|286.17|283.57|0
1620197400000|2021-05-05 06:50:00|286.49|283.89|286.98|284.38|287.14|284.54|286.49|283.89|0
1620197700000|2021-05-05 06:55:00|286.81|284.21|286.24|283.64|287.46|284.86|285.52|282.92|0
1620198000000|2021-05-05 07:00:00|286.33|283.73|286.32|283.72|287.62|285.02|286.16|283.56|0
1620198300000|2021-05-05 07:05:00|286.61|284.41|287.09|284.89|287.25|285.05|285.32|283.12|0
1620198600000|2021-05-05 07:10:00|287.25|285.05|287.55|285.35|291.25|289.05|286.77|284.57|0
1620198900000|2021-05-05 07:15:00|287.47|285.27|286.5|284.3|288.11|285.91|286.17|283.97|0
1620199200000|2021-05-05 07:20:00|286.33|284.13|288.27|286.07|288.43|286.23|286.17|283.97|0
1620199500000|2021-05-05 07:25:00|288.11|285.91|288.11|285.91|288.92|286.72|287.62|285.42|0
1620199800000|2021-05-05 07:30:00|288.27|286.07|289.56|287.36|289.89|287.69|288.27|286.07|0
1620200100000|2021-05-05 07:35:00|289.73|287.53|289.89|287.69|290.05|287.85|289.08|286.88|0
1620200400000|2021-05-05 07:40:00|289.96|287.76|289.56|287.36|290.21|288.01|289.56|287.36|0
1620200700000|2021-05-05 07:45:00|289.72|287.52|289.8|287.6|290.05|287.85|289.23|287.03|0
1620201000000|2021-05-05 07:50:00|289.88|287.68|290.69|288.49|291.18|288.98|289.88|287.68|0
1620201300000|2021-05-05 07:55:00|290.53|288.33|289.71|287.51|291.02|288.82|289.55|287.35|0
1620201600000|2021-05-05 08:00:00|289.88|287.68|288.74|286.54|290.69|288.49|288.58|286.38|0
1620201900000|2021-05-05 08:05:00|288.58|286.38|288.74|286.54|289.22|287.02|288.41|286.21|0
1620202200000|2021-05-05 08:10:00|288.9|286.7|289.06|286.86|290.03|287.83|288.9|286.7|0
1620202500000|2021-05-05 08:15:00|289.22|287.02|289.87|287.67|290.19|287.99|289.22|287.02|0
1620202800000|2021-05-05 08:20:00|290.03|287.83|290.68|288.48|290.84|288.64|290.03|287.83|0
1620203100000|2021-05-05 08:25:00|290.84|288.64|292.14|289.94|292.3|290.1|290.84|288.64|0
1620203400000|2021-05-05 08:30:00|291.98|289.78|292.79|290.59|292.95|290.75|291.98|289.78|0
1620203700000|2021-05-05 08:35:00|292.71|290.51|293.15|290.95|293.31|291.11|292.14|289.94|0
1620204000000|2021-05-05 08:40:00|293.06|290.86|290.27|288.07|293.06|290.86|290.11|287.91|0
1620204300000|2021-05-05 08:45:00|290.43|288.23|291.08|288.88|291.25|289.05|290.43|288.23|0
1620204600000|2021-05-05 08:50:00|291.16|288.96|290.76|288.56|291.41|289.21|290.59|288.39|0
1620204900000|2021-05-05 08:55:00|290.92|288.72|290.43|288.23|291.24|289.04|290.43|288.23|0
1620205200000|2021-05-05 09:00:00|290.34|288.14|291.08|288.88|291.08|288.88|290.34|288.14|0
1620205500000|2021-05-05 09:05:00|290.99|288.79|291.24|289.04|291.4|289.2|290.75|288.55|0
1620205800000|2021-05-05 09:10:00|291.31|289.11|291.23|289.03|291.4|289.2|290.75|288.55|0
1620206100000|2021-05-05 09:15:00|291.4|289.2|292.05|289.85|292.37|290.17|291.4|289.2|0
1620206400000|2021-05-05 09:20:00|292.13|289.93|292.53|290.33|292.53|290.33|292.05|289.85|0
1620206700000|2021-05-05 09:25:00|292.7|290.5|291.23|289.03|292.7|290.5|291.06|288.86|0
1620207000000|2021-05-05 09:30:00|291.55|289.35|292.04|289.84|292.04|289.84|291.39|289.19|0
1620207300000|2021-05-05 09:35:00|291.88|289.68|291.71|289.51|292.53|290.33|291.71|289.51|0
1620207600000|2021-05-05 09:40:00|291.87|289.67|290.89|288.69|291.87|289.67|290.57|288.37|0
1620207900000|2021-05-05 09:45:00|290.97|288.77|290.26|288.06|291.22|289.02|290.26|288.06|0
1620208200000|2021-05-05 09:50:00|290.42|288.22|290.75|288.55|290.75|288.55|290.42|288.22|0
1620208500000|2021-05-05 09:55:00|290.91|288.71|290.58|288.38|291.24|289.04|290.42|288.22|0
1620208800000|2021-05-05 10:00:00|290.42|288.22|290.25|288.05|291.07|288.87|290.25|288.05|0
1620209100000|2021-05-05 10:05:00|290.09|287.89|290.25|288.05|290.9|288.7|290.09|287.89|0
1620209400000|2021-05-05 10:10:00|290.09|287.89|290.25|288.05|290.25|288.05|289.92|287.72|0
1620209700000|2021-05-05 10:15:00|290.41|288.21|290.57|288.37|290.57|288.37|290.08|287.88|0
1620210000000|2021-05-05 10:20:00|290.73|288.53|291.71|289.51|291.71|289.51|290.73|288.53|0
1620210300000|2021-05-05 10:25:00|291.63|289.43|291.38|289.18|291.71|289.51|291.06|288.86|0
1620210600000|2021-05-05 10:30:00|291.55|289.35|291.87|289.67|292.03|289.83|291.38|289.18|0
1620210900000|2021-05-05 10:35:00|292.03|289.83|292.19|289.99|292.85|290.65|291.71|289.51|0
1620211200000|2021-05-05 10:40:00|292.36|290.16|290.56|288.36|292.36|290.16|290.56|288.36|0
1620211500000|2021-05-05 10:45:00|290.64|288.44|290.88|288.68|291.05|288.85|290.56|288.36|0
1620211800000|2021-05-05 10:50:00|291.05|288.85|291.04|288.84|291.21|289.01|290.39|288.19|0
1620212100000|2021-05-05 10:55:00|291.21|289.01|290.55|288.35|291.37|289.17|290.39|288.19|0
1620212400000|2021-05-05 11:00:00|290.72|288.52|289.9|287.7|290.88|288.68|289.74|287.54|0
1620212700000|2021-05-05 11:05:00|290.06|287.86|289.08|286.88|290.06|287.86|288.6|286.4|0
1620213000000|2021-05-05 11:10:00|288.92|286.72|288.92|286.72|289.08|286.88|288.76|286.56|0
1620213300000|2021-05-05 11:15:00|288.76|286.56|288.75|286.55|288.92|286.72|288.59|286.39|0
1620213600000|2021-05-05 11:20:00|288.59|286.39|288.91|286.71|288.91|286.71|288.26|286.06|0
1620213900000|2021-05-05 11:25:00|288.99|286.79|290.7|288.5|290.7|288.5|288.91|286.71|0
1620214200000|2021-05-05 11:30:00|290.54|288.34|291.35|289.15|291.35|289.15|290.21|288.01|0
1620214500000|2021-05-05 11:35:00|291.19|288.99|291.19|288.99|291.35|289.15|290.86|288.66|0
1620214800000|2021-05-05 11:40:00|291.02|288.82|290.69|288.49|291.75|289.55|290.69|288.49|0
1620215100000|2021-05-05 11:45:00|290.77|288.57|290.04|287.84|291.02|288.82|290.04|287.84|0
1620215400000|2021-05-05 11:50:00|290.12|287.92|290.69|288.49|291.02|288.82|290.12|287.92|0
1620215700000|2021-05-05 11:55:00|290.85|288.65|290.85|288.65|291.34|289.14|290.69|288.49|0
1620216000000|2021-05-05 12:00:00|291.01|288.81|291.34|289.14|291.34|289.14|290.85|288.65|0
1620216300000|2021-05-05 12:05:00|291.58|289.38|292.31|290.11|292.64|290.44|291.5|289.3|0
1620216600000|2021-05-05 12:10:00|292.39|290.19|292.15|289.95|292.64|290.44|292.15|289.95|0
1620216900000|2021-05-05 12:15:00|292.23|290.03|292.31|290.11|293.78|291.58|292.15|289.95|0
1620217200000|2021-05-05 12:20:00|292.47|290.27|292.14|289.94|292.8|290.6|291.49|289.29|0
1620217500000|2021-05-05 12:25:00|292.31|290.11|291.65|289.45|292.47|290.27|291.33|289.13|0
1620217800000|2021-05-05 12:30:00|291.49|289.29|290.02|287.82|291.65|289.45|289.86|287.66|0
1620218100000|2021-05-05 12:35:00|289.86|287.66|290.67|288.47|291.24|289.04|289.69|287.49|0
1620218400000|2021-05-05 12:40:00|290.75|288.55|291.15|288.95|291.32|289.12|290.75|288.55|0
1620218700000|2021-05-05 12:45:00|291.48|289.28|291.48|289.28|291.64|289.44|290.5|288.3|0
1620219000000|2021-05-05 12:50:00|291.64|289.44|291.97|289.77|292.13|289.93|291.15|288.95|0
1620219300000|2021-05-05 12:55:00|292.13|289.93|291.64|289.44|292.13|289.93|291.47|289.27|0
1620219600000|2021-05-05 13:00:00|291.8|289.6|292.12|289.92|292.12|289.92|290.9|288.7|0
1620219900000|2021-05-05 13:05:00|291.96|289.76|293.6|291.4|293.92|291.72|291.96|289.76|0
1620220200000|2021-05-05 13:10:00|293.59|291.39|293.59|291.39|294.25|292.05|293.43|291.23|0
1620220500000|2021-05-05 13:15:00|293.67|291.47|293.26|291.06|293.67|291.47|292.94|290.74|0
1620220800000|2021-05-05 13:20:00|293.1|290.9|292.93|290.73|293.43|291.23|292.77|290.57|0
1620221100000|2021-05-05 13:25:00|293.1|290.9|293.59|291.39|294.08|291.88|292.77|290.57|0
1620221400000|2021-05-05 13:30:00|293.26|291.06|290.32|288.12|293.59|291.39|290.32|288.12|0
1620221700000|2021-05-05 13:35:00|290.15|287.95|287.87|285.67|290.15|287.95|286.26|284.06|0
1620222000000|2021-05-05 13:40:00|288.2|286|289.01|286.81|289.66|287.46|287.55|285.35|0
1620222300000|2021-05-05 13:45:00|289.5|287.3|289.49|287.29|291.29|289.09|288.84|286.64|0
1620222600000|2021-05-05 13:50:00|289.66|287.46|288.68|286.48|290.96|288.76|288.03|285.83|0
1620222900000|2021-05-05 13:55:00|288.84|286.64|287.94|285.74|289.49|287.29|287.54|285.34|0
1620223200000|2021-05-05 14:00:00|288.1|285.9|281.41|279.21|288.51|286.31|279.81|277.61|0
1620223500000|2021-05-05 14:05:00|281.25|279.05|281.89|279.69|282.53|280.33|279.97|277.77|0
1620223800000|2021-05-05 14:10:00|281.73|279.53|282.85|280.65|283.66|281.46|280.29|278.09|0
1620224100000|2021-05-05 14:15:00|282.69|280.49|281.88|279.68|283.01|280.81|281.08|278.88|0
1620224400000|2021-05-05 14:20:00|281.72|279.52|279.32|277.12|282.2|280|277.56|275.36|0
1620224700000|2021-05-05 14:25:00|279.8|277.6|283.16|280.96|283.65|281.45|279.8|277.6|0
1620225000000|2021-05-05 14:30:00|283|280.8|284.29|282.09|284.61|282.41|282.84|280.64|0
1620225300000|2021-05-05 14:35:00|284.45|282.25|284.45|282.25|285.26|283.06|283.64|281.44|0
1620225600000|2021-05-05 14:40:00|284.61|282.41|284.96|282.76|286.71|284.51|284.29|282.09|0
1620225900000|2021-05-05 14:45:00|285.12|282.92|284.8|282.6|285.61|283.41|284.63|282.43|0
1620226200000|2021-05-05 14:50:00|285.12|282.92|285.44|283.24|286.09|283.89|284.96|282.76|0
1620226500000|2021-05-05 14:55:00|285.6|283.4|285.92|283.72|286.41|284.21|285.12|282.92|0
1620226800000|2021-05-05 15:00:00|285.6|283.4|286.25|284.05|286.73|284.53|284.31|282.11|0
1620227100000|2021-05-05 15:05:00|286.41|284.21|286.89|284.69|287.55|285.35|286.08|283.88|0
1620227400000|2021-05-05 15:10:00|287.06|284.86|287.38|285.18|288.03|285.83|286.57|284.37|0
1620227700000|2021-05-05 15:15:00|287.22|285.02|287.86|285.66|288.35|286.15|287.22|285.02|0
1620228000000|2021-05-05 15:20:00|288.03|285.83|287.86|285.66|289.33|287.13|287.54|285.34|0
1620228300000|2021-05-05 15:25:00|287.7|285.5|288.18|285.98|288.51|286.31|286.72|284.52|0
1620228600000|2021-05-05 15:30:00|287.7|285.5|287.7|285.5|288.67|286.47|285.45|283.25|0
1620228900000|2021-05-05 15:35:00|287.86|285.66|288.02|285.82|288.18|285.98|287.2|285|0
1620229200000|2021-05-05 15:40:00|288.18|285.98|290.26|288.06|290.75|288.55|288.02|285.82|0
1620229500000|2021-05-05 15:45:00|290.43|288.23|290.75|288.55|290.75|288.55|289.93|287.73|0
1620229800000|2021-05-05 15:50:00|290.59|288.39|291.08|288.88|291.73|289.53|290.26|288.06|0
1620230100000|2021-05-05 15:55:00|291.24|289.04|292.56|290.36|293.5|291.3|291.16|288.96|0
1620230400000|2021-05-05 16:00:00|292.73|290.53|291.93|289.73|292.73|290.53|291.6|289.4|0
1620230700000|2021-05-05 16:05:00|292.1|289.9|291.93|289.73|292.1|289.9|291.6|289.4|0
1620231000000|2021-05-05 16:10:00|291.76|289.56|290.12|287.92|291.76|289.56|290.12|287.92|0
1620231300000|2021-05-05 16:15:00|290.45|288.25|290.61|288.41|291.1|288.9|290.28|288.08|0
1620231600000|2021-05-05 16:20:00|290.77|288.57|289.79|287.59|291.1|288.9|289.79|287.59|0
1620231900000|2021-05-05 16:25:00|289.95|287.75|289.79|287.59|290.44|288.24|289.46|287.26|0
1620232200000|2021-05-05 16:30:00|289.95|287.75|289.13|286.93|290.44|288.24|288.96|286.76|0
1620232500000|2021-05-05 16:35:00|288.96|286.76|288.14|285.94|289.29|287.09|288.14|285.94|0
1620232800000|2021-05-05 16:40:00|288.31|286.11|287.49|285.29|288.31|286.11|287|284.8|0
1620233100000|2021-05-05 16:45:00|287.65|285.45|288.3|286.1|288.8|286.6|287.49|285.29|0
1620233400000|2021-05-05 16:50:00|288.14|285.94|288.14|285.94|288.3|286.1|287.32|285.12|0
1620233700000|2021-05-05 16:55:00|287.97|285.77|286.02|283.82|288.14|285.94|285.69|283.49|0
1620234000000|2021-05-05 17:00:00|285.69|283.49|284.86|282.66|286.99|284.79|284.06|281.86|0
1620234300000|2021-05-05 17:05:00|285.02|282.82|286.15|283.95|286.48|284.28|284.86|282.66|0
1620234600000|2021-05-05 17:10:00|286.07|283.87|285.9|283.7|286.64|284.44|285.5|283.3|0
1620234900000|2021-05-05 17:15:00|285.83|283.63|286.96|284.76|287.13|284.93|285.66|283.46|0
1620235200000|2021-05-05 17:20:00|286.8|284.6|286.96|284.76|287.29|285.09|286.47|284.27|0
1620235500000|2021-05-05 17:25:00|286.8|284.6|287.45|285.25|287.61|285.41|286.47|284.27|0
1620235800000|2021-05-05 17:30:00|287.61|285.41|288.26|286.06|288.59|286.39|287.36|285.16|0
1620236100000|2021-05-05 17:35:00|287.93|285.73|288.26|286.06|288.91|286.71|287.44|285.24|0
1620236400000|2021-05-05 17:40:00|288.42|286.22|288.09|285.89|288.75|286.55|287.93|285.73|0
1620236700000|2021-05-05 17:45:00|287.93|285.73|288.58|286.38|288.74|286.54|287.93|285.73|0
1620237000000|2021-05-05 17:50:00|288.66|286.46|289.23|287.03|289.56|287.36|288.58|286.38|0
1620237300000|2021-05-05 17:55:00|289.07|286.87|288.08|285.88|289.07|286.87|286.94|284.74|0
1620237600000|2021-05-05 18:00:00|288.41|286.21|286.78|284.58|288.57|286.37|286.62|284.42|0
1620237900000|2021-05-05 18:05:00|286.45|284.25|285.47|283.27|287.1|284.9|285.31|283.11|0
1620238200000|2021-05-05 18:10:00|285.31|283.11|288.4|286.2|288.4|286.2|285.31|283.11|0
1620238500000|2021-05-05 18:15:00|288.24|286.04|288.4|286.2|289.22|287.02|286.94|284.74|0
1620238800000|2021-05-05 18:20:00|288.32|286.12|287.91|285.71|288.4|286.2|287.75|285.55|0
1620239100000|2021-05-05 18:25:00|287.75|285.55|288.89|286.69|289.38|287.18|286.93|284.73|0
1620239400000|2021-05-05 18:30:00|288.72|286.52|288.88|286.68|289.21|287.01|288.23|286.03|0
1620239700000|2021-05-05 18:35:00|288.72|286.52|287.9|285.7|288.72|286.52|287.9|285.7|0
1620240000000|2021-05-05 18:40:00|288.07|285.87|287.41|285.21|288.72|286.52|287.41|285.21|0
1620240300000|2021-05-05 18:45:00|287.57|285.37|289.86|287.66|290.19|287.99|287.41|285.21|0
1620240600000|2021-05-05 18:50:00|290.02|287.82|288.38|286.18|290.02|287.82|288.14|285.94|0
1620240900000|2021-05-05 18:55:00|288.55|286.35|286.91|284.71|289.04|286.84|286.59|284.39|0
1620241200000|2021-05-05 19:00:00|286.75|284.55|284.8|282.6|287.57|285.37|283.18|280.98|0
1620241500000|2021-05-05 19:05:00|284.48|282.28|284.07|281.87|286.75|284.55|281.97|279.77|0
1620241800000|2021-05-05 19:10:00|283.91|281.71|283.74|281.54|285.2|283|283.1|280.9|0
1620242100000|2021-05-05 19:15:00|283.58|281.38|282.45|280.25|283.58|281.38|281.48|279.28|0
1620242400000|2021-05-05 19:20:00|282.29|280.09|280.07|277.87|282.45|280.25|277.87|275.67|0
1620242700000|2021-05-05 19:25:00|279.91|277.71|281.35|279.15|281.67|279.47|278.31|276.11|0
1620243000000|2021-05-05 19:30:00|280.87|278.67|282.31|280.11|282.64|280.44|279.59|277.39|0
1620243300000|2021-05-05 19:35:00|282.48|280.28|281.86|279.66|282.8|280.6|281.05|278.85|0
1620243600000|2021-05-05 19:40:00|281.77|279.57|282.34|280.14|282.98|280.78|280.73|278.53|0
1620243900000|2021-05-05 19:45:00|282.66|280.46|280.88|278.68|283.63|281.43|280.88|278.68|0
1620244200000|2021-05-05 19:50:00|279.92|277.72|280.88|278.68|281.53|279.33|278.15|275.95|0
1620244500000|2021-05-05 19:55:00|281.04|278.84|280.24|278.04|281.04|278.84|278.87|276.67|0
1620244800000|2021-05-05 20:00:00|280.72|278.52|279.75|277.55|280.72|278.52|277.99|275.79|0
1620245100000|2021-05-05 20:05:00|279.59|277.39|281.36|279.16|282|279.8|279.59|277.39|0
1620245400000|2021-05-05 20:10:00|281.52|279.32|281.11|278.91|282|279.8|280.55|278.35|0
1620245700000|2021-05-05 20:15:00|281.34|278.74|281.43|278.83|281.48|278.88|281.15|278.55|0
1620246000000|2021-05-05 20:20:00|281.48|278.88|281.43|278.83|281.56|278.96|281.22|278.62|0
1620246300000|2021-05-05 20:25:00|281.4|278.8|281.56|278.96|281.66|279.06|281.4|278.8|0
1620246600000|2021-05-05 20:30:00|281.3|278.7|280.01|277.41|281.46|278.86|280.01|277.41|0
1620246900000|2021-05-05 20:35:00|280.18|277.58|279.85|277.25|280.82|278.22|279.69|277.09|0
1620247200000|2021-05-05 20:40:00|279.69|277.09|280.33|277.73|280.49|277.89|279.69|277.09|0
1620247500000|2021-05-05 20:45:00|280.17|277.57|280.33|277.73|280.33|277.73|279.85|277.25|0
1620247800000|2021-05-05 20:50:00|280.17|277.57|279.36|276.76|280.33|277.73|279.36|276.76|0
1620248100000|2021-05-05 20:55:00|279.68|277.08|279.2|276.6|279.84|277.24|278.88|276.28|0
1620248400000|2021-05-05 21:00:00|279.3|276.7|278.51|275.91|279.45|276.85|278.51|275.91|0
1620248700000|2021-05-05 21:05:00|278.58|275.98|278.51|275.91|278.65|276.05|278.32|275.72|0
1620249000000|2021-05-05 21:10:00|278.23|275.63|278.37|275.77|278.46|275.86|277.99|275.39|0
1620249300000|2021-05-05 21:15:00|277.92|275.32|278.72|276.12|278.72|276.12|277.92|275.32|0
1620249600000|2021-05-05 21:20:00|278.58|275.98|278.67|276.07|278.67|276.07|278.53|275.93|0
1620249900000|2021-05-05 21:25:00|278.64|276.04|278.9|276.3|278.9|276.3|278.58|275.98|0
1620250200000|2021-05-05 21:30:00|278.85|276.25|279.23|276.63|279.23|276.63|278.85|276.25|0
1620250500000|2021-05-05 21:35:00|278.99|276.39|279.01|276.41|279.23|276.63|278.8|276.2|0
1620250800000|2021-05-05 21:40:00|278.97|276.37|278.94|276.34|278.97|276.37|278.92|276.32|0
1620251100000|2021-05-05 21:45:00|278.92|276.32|278.96|276.36|278.97|276.37|278.84|276.24|0
1620251400000|2021-05-05 21:50:00|278.98|276.38|279.08|276.48|279.22|276.62|278.94|276.34|0
1620251700000|2021-05-05 21:55:00|279.1|276.5|279.17|276.57|279.31|276.71|278.84|276.24|0
1620252000000|2021-05-05 22:00:00|279.49|276.89|280.06|277.46|280.86|278.26|279.49|276.89|0
1620252300000|2021-05-05 22:05:00|280.22|277.62|278.93|276.33|280.7|278.1|278.61|276.01|0
1620252600000|2021-05-05 22:10:00|278.61|276.01|279.41|276.81|279.41|276.81|278.29|275.69|0
1620252900000|2021-05-05 22:15:00|279.32|276.72|278.6|276|279.32|276.72|278.44|275.84|0
1620253200000|2021-05-05 22:20:00|278.44|275.84|278.28|275.68|278.6|276|277.32|274.72|0
1620253500000|2021-05-05 22:25:00|278.12|275.52|278.44|275.84|278.44|275.84|277.96|275.36|0
1620253800000|2021-05-05 22:30:00|278.76|276.16|278.44|275.84|279.64|277.04|278.44|275.84|0
1620254100000|2021-05-05 22:35:00|278.51|275.91|278.27|275.67|278.6|276|277.79|275.19|0
1620254400000|2021-05-05 22:40:00|278.11|275.51|277.63|275.03|278.11|275.51|277.47|274.87|0
1620254700000|2021-05-05 22:45:00|277.79|275.19|277.79|275.19|277.79|275.19|277.63|275.03|0
1620255000000|2021-05-05 22:50:00|277.63|275.03|277.79|275.19|278.11|275.51|277.47|274.87|0
1620255300000|2021-05-05 22:55:00|277.63|275.03|277.62|275.02|278.59|275.99|277.62|275.02|0
1620255600000|2021-05-05 23:00:00|277.78|275.18|277.94|275.34|278.1|275.5|277.62|275.02|0
1620255900000|2021-05-05 23:05:00|277.78|275.18|279.46|276.86|279.54|276.94|277.62|275.02|0
1620256200000|2021-05-05 23:10:00|279.38|276.78|279.22|276.62|280.02|277.42|278.74|276.14|0
1620256500000|2021-05-05 23:15:00|279.38|276.78|278.9|276.3|279.38|276.78|278.9|276.3|0
1620256800000|2021-05-05 23:20:00|279.06|276.46|278.25|275.65|279.06|276.46|278.25|275.65|0
1620257100000|2021-05-05 23:25:00|278.41|275.81|279.05|276.45|279.21|276.61|278.41|275.81|0
1620257400000|2021-05-05 23:30:00|279.21|276.61|278.09|275.49|279.21|276.61|277.77|275.17|0
1620257700000|2021-05-05 23:35:00|277.93|275.33|278.09|275.49|278.41|275.81|277.93|275.33|0
1620258000000|2021-05-05 23:40:00|278.08|275.48|278.72|276.12|279.05|276.45|278.08|275.48|0
1620258300000|2021-05-05 23:45:00|278.88|276.28|278.88|276.28|279.2|276.6|278.4|275.8|0
1620258600000|2021-05-05 23:50:00|279.04|276.44|280.81|278.21|281.13|278.53|279.04|276.44|0
1620258900000|2021-05-05 23:55:00|280.88|278.28|280.8|278.2|281.13|278.53|280.32|277.72|0
1620259200000|2021-05-06 00:00:00|280.48|277.88|281.45|278.85|281.77|279.17|280.48|277.88|0
1620259500000|2021-05-06 00:05:00|281.61|279.01|280.16|277.56|281.61|279.01|279.83|277.23|0
1620259800000|2021-05-06 00:10:00|280|277.4|280.15|277.55|280.8|278.2|279.83|277.23|0
1620260100000|2021-05-06 00:15:00|280.07|277.47|280.47|277.87|280.79|278.19|280.07|277.47|0
1620260400000|2021-05-06 00:20:00|280.31|277.71|280.31|277.71|280.63|278.03|279.99|277.39|0
1620260700000|2021-05-06 00:25:00|280.39|277.79|280.47|277.87|280.63|278.03|280.15|277.55|0
1620261000000|2021-05-06 00:30:00|280.31|277.71|280.47|277.87|280.95|278.35|280.31|277.71|0
1620261300000|2021-05-06 00:35:00|280.54|277.94|281.27|278.67|281.27|278.67|280.14|277.54|0
1620261600000|2021-05-06 00:40:00|281.11|278.51|281.91|279.31|282.07|279.47|280.94|278.34|0
1620261900000|2021-05-06 00:45:00|281.99|279.39|283.04|280.44|283.2|280.6|281.91|279.31|0
1620262200000|2021-05-06 00:50:00|283.11|280.51|282.71|280.11|283.36|280.76|282.55|279.95|0
1620262500000|2021-05-06 00:55:00|282.55|279.95|282.22|279.62|282.87|280.27|282.06|279.46|0
1620262800000|2021-05-06 01:00:00|282.14|279.54|282.38|279.78|282.55|279.95|282.06|279.46|0
1620263100000|2021-05-06 01:05:00|282.46|279.86|282.87|280.27|283.35|280.75|282.46|279.86|0
1620263400000|2021-05-06 01:10:00|283.03|280.43|282.7|280.1|283.19|280.59|282.54|279.94|0
1620263700000|2021-05-06 01:15:00|282.78|280.18|283.67|281.07|283.83|281.23|282.54|279.94|0
1620264000000|2021-05-06 01:20:00|283.83|281.23|284.48|281.88|284.48|281.88|283.58|280.98|0
1620264300000|2021-05-06 01:25:00|284.64|282.04|284.96|282.36|285.45|282.85|284.48|281.88|0
1620264600000|2021-05-06 01:30:00|284.8|282.2|283.66|281.06|284.8|282.2|283.5|280.9|0
1620264900000|2021-05-06 01:35:00|283.82|281.22|284.15|281.55|284.47|281.87|283.82|281.22|0
1620265200000|2021-05-06 01:40:00|284.14|281.54|283.82|281.22|284.31|281.71|283.5|280.9|0
1620265500000|2021-05-06 01:45:00|283.73|281.13|284.46|281.86|284.46|281.86|283.66|281.06|0
1620265800000|2021-05-06 01:50:00|284.3|281.7|284.3|281.7|284.62|282.02|284.14|281.54|0
1620266100000|2021-05-06 01:55:00|284.46|281.86|284.62|282.02|284.62|282.02|284.05|281.45|0
1620266400000|2021-05-06 02:00:00|284.78|282.18|283.97|281.37|284.95|282.35|283.81|281.21|0
1620266700000|2021-05-06 02:05:00|284.13|281.53|283.16|280.56|284.13|281.53|282.84|280.24|0
1620267000000|2021-05-06 02:10:00|283|280.4|283.16|280.56|283.48|280.88|283|280.4|0
1620267300000|2021-05-06 02:15:00|283|280.4|282.35|279.75|283|280.4|282.03|279.43|0
1620267600000|2021-05-06 02:20:00|282.51|279.91|281.22|278.62|282.51|279.91|281.06|278.46|0
1620267900000|2021-05-06 02:25:00|281.29|278.69|281.86|279.26|282.02|279.42|281.29|278.69|0
1620268200000|2021-05-06 02:30:00|281.78|279.18|281.86|279.26|282.34|279.74|281.78|279.18|0
1620268500000|2021-05-06 02:35:00|282.02|279.42|281.53|278.93|282.34|279.74|281.37|278.77|0
1620268800000|2021-05-06 02:40:00|281.37|278.77|280.08|277.48|281.53|278.93|279.92|277.32|0
1620269100000|2021-05-06 02:45:00|280.16|277.56|278.47|275.87|280.24|277.64|278.15|275.55|0
1620269400000|2021-05-06 02:50:00|278.31|275.71|277.03|274.43|278.31|275.71|275.6|273|0
1620269700000|2021-05-06 02:55:00|276.95|274.35|277.67|275.07|277.75|275.15|276.55|273.95|0
1620270000000|2021-05-06 03:00:00|277.51|274.91|277.03|274.43|277.83|275.23|277.03|274.43|0
1620270300000|2021-05-06 03:05:00|276.87|274.27|278.3|275.7|278.3|275.7|276.87|274.27|0
1620270600000|2021-05-06 03:10:00|278.22|275.62|278.78|276.18|278.78|276.18|278.14|275.54|0
1620270900000|2021-05-06 03:15:00|278.7|276.1|278.3|275.7|278.78|276.18|277.82|275.22|0
1620271200000|2021-05-06 03:20:00|278.46|275.86|277.66|275.06|278.46|275.86|276.62|274.02|0
1620271500000|2021-05-06 03:25:00|277.73|275.13|277.65|275.05|278.3|275.7|277.49|274.89|0
1620271800000|2021-05-06 03:30:00|277.81|275.21|278.29|275.69|278.45|275.85|277.49|274.89|0
1620272100000|2021-05-06 03:35:00|278.13|275.53|278.45|275.85|278.45|275.85|277.97|275.37|0
1620272400000|2021-05-06 03:40:00|278.29|275.69|278.45|275.85|278.61|276.01|277.81|275.21|0
1620272700000|2021-05-06 03:45:00|278.29|275.69|277.96|275.36|278.77|276.17|277.8|275.2|0
1620273000000|2021-05-06 03:50:00|277.88|275.28|278.28|275.68|278.44|275.84|277.72|275.12|0
1620273300000|2021-05-06 03:55:00|278.12|275.52|278.28|275.68|278.44|275.84|277.8|275.2|0
1620273600000|2021-05-06 04:00:00|278.44|275.84|277.96|275.36|278.92|276.32|277.8|275.2|0
1620273900000|2021-05-06 04:05:00|277.8|275.2|277.55|274.95|278.28|275.68|277.39|274.79|0
1620274200000|2021-05-06 04:10:00|277.64|275.04|277.15|274.55|277.95|275.35|277.15|274.55|0
1620274500000|2021-05-06 04:15:00|277.31|274.71|277.79|275.19|277.95|275.35|276.99|274.39|0
1620274800000|2021-05-06 04:20:00|277.95|275.35|277.31|274.71|277.95|275.35|276.99|274.39|0
1620275100000|2021-05-06 04:25:00|277.38|274.78|278.11|275.51|278.27|275.67|277.31|274.71|0
1620275400000|2021-05-06 04:30:00|277.95|275.35|278.58|275.98|278.59|275.99|277.95|275.35|0
1620275700000|2021-05-06 04:35:00|278.42|275.82|278.42|275.82|278.58|275.98|278.26|275.66|0
1620276000000|2021-05-06 04:40:00|278.58|275.98|278.74|276.14|279.06|276.46|278.58|275.98|0
1620276300000|2021-05-06 04:45:00|278.9|276.3|278.1|275.5|278.98|276.38|278.1|275.5|0
1620276600000|2021-05-06 04:50:00|278.17|275.57|278.9|276.3|279.06|276.46|277.94|275.34|0
1620276900000|2021-05-06 04:55:00|279.06|276.46|278.25|275.65|279.06|276.46|278.25|275.65|0
1620277200000|2021-05-06 05:00:00|278.41|275.81|279.85|277.25|279.85|277.25|278.25|275.65|0
1620277500000|2021-05-06 05:05:00|279.69|277.09|280.01|277.41|280.82|278.22|279.69|277.09|0
1620277800000|2021-05-06 05:10:00|280.17|277.57|279.85|277.25|280.17|277.57|279.37|276.77|0
1620278100000|2021-05-06 05:15:00|279.69|277.09|279.85|277.25|280.33|277.73|279.69|277.09|0
1620278400000|2021-05-06 05:20:00|279.69|277.09|279.6|277|280.17|277.57|279.52|276.92|0
1620278700000|2021-05-06 05:25:00|279.68|277.08|280.65|278.05|280.97|278.37|279.6|277|0
1620279000000|2021-05-06 05:30:00|280.81|278.21|281.29|278.69|281.45|278.85|280.64|278.04|0
1620279300000|2021-05-06 05:35:00|281.2|278.6|281.77|279.17|281.77|279.17|280.8|278.2|0
1620279600000|2021-05-06 05:40:00|281.93|279.33|281.77|279.17|281.93|279.33|281.61|279.01|0
1620279900000|2021-05-06 05:45:00|281.6|279|281.76|279.16|282.25|279.65|281.28|278.68|0
1620280200000|2021-05-06 05:50:00|281.6|279|281.28|278.68|281.92|279.32|281.12|278.52|0
1620280500000|2021-05-06 05:55:00|281.12|278.52|282.4|279.8|282.89|280.29|281.12|278.52|0
1620280800000|2021-05-06 06:00:00|282.08|279.48|282.4|279.8|282.4|279.8|281.27|278.67|0
1620281100000|2021-05-06 06:05:00|282.56|279.96|281.92|279.32|282.72|280.12|281.75|279.15|0
1620281400000|2021-05-06 06:10:00|281.83|279.23|281.59|278.99|281.92|279.32|281.43|278.83|0
1620281700000|2021-05-06 06:15:00|281.67|279.07|281.43|278.83|282.23|279.63|281.43|278.83|0
1620282000000|2021-05-06 06:20:00|281.59|278.99|281.18|278.58|281.91|279.31|281.1|278.5|0
1620282300000|2021-05-06 06:25:00|281.1|278.5|281.42|278.82|281.75|279.15|281.1|278.5|0
1620282600000|2021-05-06 06:30:00|281.5|278.9|281.74|279.14|281.74|279.14|281.26|278.66|0
1620282900000|2021-05-06 06:35:00|281.82|279.22|281.58|278.98|282.22|279.62|281.42|278.82|0
1620283200000|2021-05-06 06:40:00|281.42|278.82|282.87|280.27|282.87|280.27|280.93|278.33|0
1620283500000|2021-05-06 06:45:00|282.78|280.18|283.83|281.23|284.32|281.72|282.54|279.94|0
1620283800000|2021-05-06 06:50:00|283.75|281.15|283.67|281.07|283.83|281.23|283.35|280.75|0
1620284100000|2021-05-06 06:55:00|283.75|281.15|283.51|280.91|283.83|281.23|283.35|280.75|0
1620284400000|2021-05-06 07:00:00|283.58|280.98|285.65|283.05|285.98|283.38|282.25|279.65|0
1620284700000|2021-05-06 07:05:00|285.78|283.58|286.43|284.23|286.59|284.39|285.13|282.93|0
1620285000000|2021-05-06 07:10:00|286.1|283.9|286.5|284.3|286.59|284.39|285.77|283.57|0
1620285300000|2021-05-06 07:15:00|286.42|284.22|286.5|284.3|287.4|285.2|286.26|284.06|0
1620285600000|2021-05-06 07:20:00|286.42|284.22|285.93|283.73|286.91|284.71|285.77|283.57|0
1620285900000|2021-05-06 07:25:00|286.09|283.89|287.56|285.36|288.54|286.34|286.09|283.89|0
1620286200000|2021-05-06 07:30:00|287.48|285.28|286.07|283.87|290.12|287.92|285.9|283.7|0
1620286500000|2021-05-06 07:35:00|285.9|283.7|285.25|283.05|286.07|283.87|285.08|282.88|0
1620286800000|2021-05-06 07:40:00|285.41|283.21|285.74|283.54|286.23|284.03|285.25|283.05|0
1620287100000|2021-05-06 07:45:00|285.9|283.7|284.75|282.55|286.06|283.86|284.1|281.9|0
1620287400000|2021-05-06 07:50:00|284.59|282.39|283.28|281.08|284.92|282.72|282.8|280.6|0
1620287700000|2021-05-06 07:55:00|283.2|281|282.79|280.59|283.45|281.25|282.14|279.94|0
1620288000000|2021-05-06 08:00:00|282.71|280.51|282.22|280.02|283.28|281.08|281.65|279.45|0
1620288300000|2021-05-06 08:05:00|282.3|280.1|283.28|281.08|283.28|281.08|281.89|279.69|0
1620288600000|2021-05-06 08:10:00|283.19|280.99|283.84|281.64|283.93|281.73|283.11|280.91|0
1620288900000|2021-05-06 08:15:00|283.93|281.73|283.44|281.24|283.93|281.73|282.95|280.75|0
1620289200000|2021-05-06 08:20:00|283.11|280.91|284.57|282.37|284.74|282.54|282.78|280.58|0
1620289500000|2021-05-06 08:25:00|284.41|282.21|284.41|282.21|284.9|282.7|283.92|281.72|0
1620289800000|2021-05-06 08:30:00|284.49|282.29|283.75|281.55|284.57|282.37|283.43|281.23|0
1620290100000|2021-05-06 08:35:00|283.83|281.63|282.61|280.41|284.41|282.21|282.45|280.25|0
1620290400000|2021-05-06 08:40:00|282.45|280.25|281.47|279.27|282.69|280.49|281.15|278.95|0
1620290700000|2021-05-06 08:45:00|281.31|279.11|280.5|278.3|281.47|279.27|279.21|277.01|0
1620291000000|2021-05-06 08:50:00|280.41|278.21|279.69|277.49|280.5|278.3|279.36|277.16|0
1620291300000|2021-05-06 08:55:00|279.52|277.32|280.65|278.45|280.65|278.45|279.04|276.84|0
1620291600000|2021-05-06 09:00:00|280.82|278.62|281.63|279.43|281.63|279.43|280.17|277.97|0
1620291900000|2021-05-06 09:05:00|281.46|279.26|282.92|280.72|283.09|280.89|281.38|279.18|0
1620292200000|2021-05-06 09:10:00|282.76|280.56|280.08|277.88|282.92|280.72|280|277.8|0
1620292500000|2021-05-06 09:15:00|280|277.8|277.41|275.21|280.56|278.36|277.25|275.05|0
1620292800000|2021-05-06 09:20:00|277.33|275.13|279.03|276.83|279.03|276.83|276.45|274.25|0
1620293100000|2021-05-06 09:25:00|278.86|276.66|278.7|276.5|279.35|277.15|278.06|275.86|0
1620293400000|2021-05-06 09:30:00|278.62|276.42|277.09|274.89|278.62|276.42|276.44|274.24|0
1620293700000|2021-05-06 09:35:00|277.08|274.88|277.08|274.88|277.16|274.96|275.48|273.28|0
1620294000000|2021-05-06 09:40:00|277.24|275.04|279.04|276.84|279.2|277|274.49|272.29|0
1620294300000|2021-05-06 09:45:00|279.2|277|280.81|278.61|280.97|278.77|279.04|276.84|0
1620294600000|2021-05-06 09:50:00|280.73|278.53|280.49|278.29|280.97|278.77|280.33|278.13|0
1620294900000|2021-05-06 09:55:00|280.65|278.45|280.97|278.77|281.61|279.41|280.49|278.29|0
1620295200000|2021-05-06 10:00:00|280.88|278.68|281.77|279.57|281.93|279.73|280.88|278.68|0
1620295500000|2021-05-06 10:05:00|281.69|279.49|282.29|280.09|282.9|280.7|281.69|279.49|0
1620295800000|2021-05-06 10:10:00|282.21|280.01|281.97|279.77|282.62|280.42|281.48|279.28|0
1620296100000|2021-05-06 10:15:00|281.88|279.68|281.72|279.52|281.97|279.77|280.18|277.98|0
1620296400000|2021-05-06 10:20:00|281.64|279.44|282.93|280.73|283.5|281.3|281.15|278.95|0
1620296700000|2021-05-06 10:25:00|283.1|280.9|282.12|279.92|283.26|281.06|281.96|279.76|0
1620297000000|2021-05-06 10:30:00|281.96|279.76|282.93|280.73|283.25|281.05|281.8|279.6|0
1620297300000|2021-05-06 10:35:00|283.09|280.89|283.41|281.21|284.07|281.87|282.93|280.73|0
1620297600000|2021-05-06 10:40:00|283.58|281.38|282.52|280.32|284.06|281.86|282.44|280.24|0
1620297900000|2021-05-06 10:45:00|282.6|280.4|281.46|279.26|282.6|280.4|280.98|278.78|0
1620298200000|2021-05-06 10:50:00|281.14|278.94|280.65|278.45|281.3|279.1|280.33|278.13|0
1620298500000|2021-05-06 10:55:00|280.81|278.61|280|277.8|281.3|279.1|279.84|277.64|0
1620298800000|2021-05-06 11:00:00|279.36|277.16|280.65|278.45|281.94|279.74|278.87|276.67|0
1620299100000|2021-05-06 11:05:00|280.49|278.29|280.97|278.77|281.13|278.93|280|277.8|0
1620299400000|2021-05-06 11:10:00|281.13|278.93|282.26|280.06|282.26|280.06|280.97|278.77|0
1620299700000|2021-05-06 11:15:00|282.34|280.14|280.96|278.76|282.75|280.55|280.64|278.44|0
1620300000000|2021-05-06 11:20:00|280.8|278.6|281.12|278.92|281.45|279.25|280.48|278.28|0
1620300300000|2021-05-06 11:25:00|280.96|278.76|280.96|278.76|281.28|279.08|279.83|277.63|0
1620300600000|2021-05-06 11:30:00|280.8|278.6|279.99|277.79|280.96|278.76|279.99|277.79|0
1620300900000|2021-05-06 11:35:00|279.66|277.46|279.18|276.98|280.15|277.95|279.02|276.82|0
1620301200000|2021-05-06 11:40:00|279.09|276.89|279.5|277.3|279.98|277.78|278.85|276.65|0
1620301500000|2021-05-06 11:45:00|279.41|277.21|280.63|278.43|280.79|278.59|279.34|277.14|0
1620301800000|2021-05-06 11:50:00|280.7|278.5|280.95|278.75|281.11|278.91|280.62|278.42|0
1620302100000|2021-05-06 11:55:00|280.78|278.58|280.3|278.1|281.11|278.91|279.98|277.78|0
1620302400000|2021-05-06 12:00:00|280.62|278.42|280.78|278.58|281.59|279.39|280.46|278.26|0
1620302700000|2021-05-06 12:05:00|280.62|278.42|279|276.8|281.1|278.9|278.52|276.32|0
1620303000000|2021-05-06 12:10:00|279.08|276.88|279|276.8|279.32|277.12|278.36|276.16|0
1620303300000|2021-05-06 12:15:00|278.84|276.64|276.98|274.78|279.32|277.12|276.66|274.46|0
1620303600000|2021-05-06 12:20:00|276.9|274.7|277.22|275.02|277.55|275.35|276.1|273.9|0
1620303900000|2021-05-06 12:25:00|277.38|275.18|277.38|275.18|277.78|275.58|277.22|275.02|0
1620304200000|2021-05-06 12:30:00|277.54|275.34|277.38|275.18|277.86|275.66|275.46|273.26|0
1620304500000|2021-05-06 12:35:00|277.54|275.34|277.38|275.18|278.18|275.98|276.9|274.7|0
1620304800000|2021-05-06 12:40:00|277.54|275.34|278.34|276.14|278.5|276.3|276.97|274.77|0
1620305100000|2021-05-06 12:45:00|277.86|275.66|278.34|276.14|278.82|276.62|277.21|275.01|0
1620305400000|2021-05-06 12:50:00|278.18|275.98|278.98|276.78|279.14|276.94|278.18|275.98|0
1620305700000|2021-05-06 12:55:00|278.82|276.62|277.85|275.65|279.3|277.1|277.37|275.17|0
1620306000000|2021-05-06 13:00:00|278.01|275.81|277.85|275.65|278.82|276.62|277.53|275.33|0
1620306300000|2021-05-06 13:05:00|277.92|275.72|278.49|276.29|278.49|276.29|277.6|275.4|0
1620306600000|2021-05-06 13:10:00|278.33|276.13|278.49|276.29|278.65|276.45|277.84|275.64|0
1620306900000|2021-05-06 13:15:00|278.33|276.13|279.77|277.57|279.94|277.74|278.16|275.96|0
1620307200000|2021-05-06 13:20:00|279.61|277.41|280.1|277.9|280.42|278.22|279.45|277.25|0
1620307500000|2021-05-06 13:25:00|280.26|278.06|279.61|277.41|280.42|278.22|279.12|276.92|0
1620307800000|2021-05-06 13:30:00|279.93|277.73|274.31|272.11|279.93|277.73|274.31|272.11|0
1620308100000|2021-05-06 13:35:00|273.99|271.79|284.39|282.19|284.39|282.19|273.99|271.79|0
1620308400000|2021-05-06 13:40:00|284.22|282.02|278.9|276.7|284.22|282.02|278.26|276.06|0
1620308700000|2021-05-06 13:45:00|278.1|275.9|278.1|275.9|280.35|278.15|277.3|275.1|0
1620309000000|2021-05-06 13:50:00|278.26|276.06|279.06|276.86|281.31|279.11|277.46|275.26|0
1620309300000|2021-05-06 13:55:00|278.9|276.7|274.58|272.38|278.9|276.7|274.58|272.38|0
1620309600000|2021-05-06 14:00:00|274.74|272.54|276.36|274.16|276.84|274.64|271.95|269.75|0
1620309900000|2021-05-06 14:05:00|276.2|274|273.04|270.84|276.2|274|273.04|270.84|0
1620310200000|2021-05-06 14:10:00|272.88|270.68|274.45|272.25|276.59|274.39|272.88|270.68|0
1620310500000|2021-05-06 14:15:00|274.14|271.94|271.53|269.33|275.09|272.89|270.67|268.47|0
1620310800000|2021-05-06 14:20:00|271.3|269.1|274.13|271.93|274.45|272.25|270.04|267.84|0
1620311100000|2021-05-06 14:25:00|274.29|272.09|273.97|271.77|275.56|273.36|272.87|270.67|0
1620311400000|2021-05-06 14:30:00|273.34|271.14|276.26|274.06|276.51|274.31|273.34|271.14|0
1620311700000|2021-05-06 14:35:00|276.35|274.15|277.01|274.81|280.01|277.81|276.19|273.99|0
1620312000000|2021-05-06 14:40:00|277.17|274.97|276.05|273.85|278.45|276.25|275.73|273.53|0
1620312300000|2021-05-06 14:45:00|275.89|273.69|275.57|273.37|277.65|275.45|275.41|273.21|0
1620312600000|2021-05-06 14:50:00|275.73|273.53|277.32|275.12|278.12|275.92|275.73|273.53|0
1620312900000|2021-05-06 14:55:00|277.48|275.28|277.32|275.12|278.28|276.08|275.32|273.12|0
1620313200000|2021-05-06 15:00:00|277.16|274.96|276.68|274.48|277.8|275.6|275.08|272.88|0
1620313500000|2021-05-06 15:05:00|276.84|274.64|272.78|270.58|277.64|275.44|272.07|269.87|0
1620313800000|2021-05-06 15:10:00|272.62|270.42|273.32|271.12|273.96|271.76|272.22|270.02|0
1620314100000|2021-05-06 15:15:00|273.48|271.28|276.81|274.61|276.81|274.61|273.16|270.96|0
1620314400000|2021-05-06 15:20:00|276.65|274.45|281.45|279.25|281.61|279.41|276.18|273.98|0
1620314700000|2021-05-06 15:25:00|281.61|279.41|281.62|279.42|284.56|282.36|279.84|277.64|0
1620315000000|2021-05-06 15:30:00|281.78|279.58|285.83|283.63|285.83|283.63|281.29|279.09|0
1620315300000|2021-05-06 15:35:00|285.67|283.47|286.16|283.96|286.65|284.45|285.18|282.98|0
1620315600000|2021-05-06 15:40:00|286.32|284.12|289.26|287.06|290.24|288.04|286.32|284.12|0
1620315900000|2021-05-06 15:45:00|289.1|286.9|289.91|287.71|290.24|288.04|288.77|286.57|0
1620316200000|2021-05-06 15:50:00|290.08|287.88|287.78|285.58|291.55|289.35|287.78|285.58|0
1620316500000|2021-05-06 15:55:00|287.62|285.42|288.29|286.09|289.88|287.68|287.13|284.93|0
1620316800000|2021-05-06 16:00:00|288.46|286.26|288.78|286.58|289.11|286.91|287.8|285.6|0
1620317100000|2021-05-06 16:05:00|288.95|286.75|287.64|285.44|289.11|286.91|287.31|285.11|0
1620317400000|2021-05-06 16:10:00|287.48|285.28|286.17|283.97|287.96|285.76|286.17|283.97|0
1620317700000|2021-05-06 16:15:00|286.33|284.13|287.96|285.76|288.78|286.58|286.33|284.13|0
1620318000000|2021-05-06 16:20:00|287.63|285.43|289.26|287.06|289.43|287.23|287.63|285.43|0
1620318300000|2021-05-06 16:25:00|289.1|286.9|292.21|290.01|292.21|290.01|288.94|286.74|0
1620318600000|2021-05-06 16:30:00|292.37|290.17|291.06|288.86|292.54|290.34|291.06|288.86|0
1620318900000|2021-05-06 16:35:00|291.22|289.02|289.09|286.89|291.39|289.19|288.28|286.08|0
1620319200000|2021-05-06 16:40:00|289.26|287.06|290.73|288.53|290.73|288.53|288.93|286.73|0
1620319500000|2021-05-06 16:45:00|290.56|288.36|289.09|286.89|291.05|288.85|288.76|286.56|0
1620319800000|2021-05-06 16:50:00|289.41|287.21|289.9|287.7|291.21|289.01|289.41|287.21|0
1620320100000|2021-05-06 16:55:00|289.74|287.54|288.43|286.23|290.07|287.87|288.43|286.23|0
1620320400000|2021-05-06 17:00:00|288.59|286.39|289.73|287.53|290.39|288.19|288.1|285.9|0
1620320700000|2021-05-06 17:05:00|289.57|287.37|289.4|287.2|289.9|287.7|287.61|285.41|0
1620321000000|2021-05-06 17:10:00|289.24|287.04|287.12|284.92|289.57|287.37|287.12|284.92|0
1620321300000|2021-05-06 17:15:00|287.28|285.08|286.91|284.71|287.93|285.73|286.3|284.1|0
1620321600000|2021-05-06 17:20:00|287.07|284.87|286.75|284.55|287.88|285.68|285.94|283.74|0
1620321900000|2021-05-06 17:25:00|286.5|284.3|287.88|285.68|288.53|286.33|286.5|284.3|0
1620322200000|2021-05-06 17:30:00|287.72|285.52|288.37|286.17|288.69|286.49|287.55|285.35|0
1620322500000|2021-05-06 17:35:00|288.53|286.33|288.2|286|289.51|287.31|287.88|285.68|0
1620322800000|2021-05-06 17:40:00|288.36|286.16|287.87|285.67|288.85|286.65|286.57|284.37|0
1620323100000|2021-05-06 17:45:00|288.04|285.84|287.87|285.67|288.04|285.84|286.57|284.37|0
1620323400000|2021-05-06 17:50:00|287.71|285.51|285.11|282.91|287.71|285.51|285.11|282.91|0
1620323700000|2021-05-06 17:55:00|285.27|283.07|284.78|282.58|285.92|283.72|284.62|282.42|0
1620324000000|2021-05-06 18:00:00|284.62|282.42|285.43|283.23|285.75|283.55|284.14|281.94|0
1620324300000|2021-05-06 18:05:00|285.27|283.07|286.4|284.2|286.73|284.53|284.78|282.58|0
1620324600000|2021-05-06 18:10:00|286.24|284.04|286.4|284.2|288.19|285.99|282.2|280|0
1620324900000|2021-05-06 18:15:00|286.56|284.36|286.07|283.87|287.21|285.01|284.61|282.41|0
1620325200000|2021-05-06 18:20:00|285.91|283.71|286.88|284.68|286.88|284.68|283.64|281.44|0
1620325500000|2021-05-06 18:25:00|287.04|284.84|282.99|280.79|287.53|285.33|282.19|279.99|0
1620325800000|2021-05-06 18:30:00|282.83|280.63|282.67|280.47|283.8|281.6|281.86|279.66|0
1620326100000|2021-05-06 18:35:00|282.51|280.31|283.6|281.4|284.57|282.37|281.54|279.34|0
1620326400000|2021-05-06 18:40:00|283.92|281.72|282.63|280.43|284.89|282.69|281.99|279.79|0
1620326700000|2021-05-06 18:45:00|282.96|280.76|285.21|283.01|285.7|283.5|282.63|280.43|0
1620327000000|2021-05-06 18:50:00|285.29|283.09|286.34|284.14|287.47|285.27|284.4|282.2|0
1620327300000|2021-05-06 18:55:00|286.5|284.3|285.21|283.01|287.8|285.6|285.21|283.01|0
1620327600000|2021-05-06 19:00:00|285.37|283.17|286.01|283.81|286.82|284.62|284.4|282.2|0
1620327900000|2021-05-06 19:05:00|285.85|283.65|286.66|284.46|286.98|284.78|285.2|283|0
1620328200000|2021-05-06 19:10:00|286.82|284.62|289.09|286.89|290.23|288.03|286.33|284.13|0
1620328500000|2021-05-06 19:15:00|289.25|287.05|288.31|286.11|289.41|287.21|286.12|283.92|0
1620328800000|2021-05-06 19:20:00|288.15|285.95|288.31|286.11|288.47|286.27|287.17|284.97|0
1620329100000|2021-05-06 19:25:00|288.15|285.95|290.43|288.23|291.57|289.37|287.98|285.78|0
1620329400000|2021-05-06 19:30:00|290.59|288.39|291.24|289.04|292.39|290.19|289.94|287.74|0
1620329700000|2021-05-06 19:35:00|291.4|289.2|294.68|292.48|294.84|292.64|291.08|288.88|0
1620330000000|2021-05-06 19:40:00|295.01|292.81|295.28|293.08|297.63|295.43|294.68|292.48|0
1620330300000|2021-05-06 19:45:00|295.44|293.24|297.09|294.89|297.09|294.89|294.45|292.25|0
1620330600000|2021-05-06 19:50:00|296.92|294.72|300.4|298.2|302.06|299.86|296.92|294.72|0
1620330900000|2021-05-06 19:55:00|300.9|298.7|302.89|300.69|304.23|302.03|299.73|297.53|0
1620331200000|2021-05-06 20:00:00|303.22|301.02|303.54|301.34|306.14|303.94|301.88|299.68|0
1620331500000|2021-05-06 20:05:00|303.38|301.18|302.87|300.67|303.88|301.68|302.71|300.51|0
1620331800000|2021-05-06 20:10:00|302.54|300.34|303.15|300.95|303.15|300.95|302.2|300|0
1620332100000|2021-05-06 20:15:00|303.37|300.77|303.26|300.66|303.39|300.79|303.05|300.45|0
1620332400000|2021-05-06 20:20:00|303.24|300.64|302.93|300.33|303.29|300.69|302.93|300.33|0
1620332700000|2021-05-06 20:25:00|302.87|300.27|302.58|299.98|302.95|300.35|302.55|299.95|0
1620333000000|2021-05-06 20:30:00|302.48|299.88|302.31|299.71|302.81|300.21|302.14|299.54|0
1620333300000|2021-05-06 20:35:00|302.47|299.87|303.14|300.54|303.31|300.71|302.14|299.54|0
1620333600000|2021-05-06 20:40:00|303.31|300.71|303.3|300.7|303.64|301.04|302.97|300.37|0
1620333900000|2021-05-06 20:45:00|303.47|300.87|303.47|300.87|303.47|300.87|303.14|300.54|0
1620334200000|2021-05-06 20:50:00|303.14|300.54|304.47|301.87|304.47|301.87|303.13|300.53|0
1620334500000|2021-05-06 20:55:00|304.14|301.54|304.3|301.7|304.81|302.21|303.97|301.37|0
1620334800000|2021-05-06 21:00:00|304.25|301.65|304.23|301.63|304.33|301.73|304.06|301.46|0
1620335100000|2021-05-06 21:05:00|304.25|301.65|304.23|301.63|304.27|301.67|304.06|301.46|0
1620335400000|2021-05-06 21:10:00|304.18|301.58|303.94|301.34|304.36|301.76|303.84|301.24|0
1620335700000|2021-05-06 21:15:00|303.97|301.37|303.78|301.18|303.99|301.39|303.54|300.94|0
1620336000000|2021-05-06 21:20:00|303.98|301.38|303.9|301.3|304|301.4|303.73|301.13|0
1620336300000|2021-05-06 21:25:00|303.92|301.32|303.9|301.3|303.92|301.32|303.9|301.3|0
1620336600000|2021-05-06 21:30:00|303.87|301.27|303.87|301.27|303.9|301.3|303.8|301.2|0
1620336900000|2021-05-06 21:35:00|303.84|301.24|304.14|301.54|304.14|301.54|303.84|301.24|0
1620337200000|2021-05-06 21:40:00|304.13|301.53|303.91|301.31|304.13|301.53|303.74|301.14|0
1620337500000|2021-05-06 21:45:00|303.97|301.37|304.01|301.41|304.01|301.41|303.82|301.22|0
1620337800000|2021-05-06 21:50:00|304.1|301.5|304.05|301.45|304.1|301.5|303.96|301.36|0
1620338100000|2021-05-06 21:55:00|304.03|301.43|304.45|301.85|304.45|301.85|304.03|301.43|0
1620338400000|2021-05-06 22:00:00|304.3|301.7|303.86|301.26|305.11|302.51|303.86|301.26|0
1620338700000|2021-05-06 22:05:00|304.02|301.42|303.85|301.25|304.19|301.59|303.35|300.75|0
1620339000000|2021-05-06 22:10:00|304.02|301.42|303.85|301.25|304.02|301.42|303.68|301.08|0
1620339300000|2021-05-06 22:15:00|304.02|301.42|304.35|301.75|304.35|301.75|303.35|300.75|0
1620339600000|2021-05-06 22:20:00|304.02|301.42|303.85|301.25|304.18|301.58|303.68|301.08|0
1620339900000|2021-05-06 22:25:00|303.68|301.08|303.68|301.08|303.84|301.24|303.68|301.08|0
1620340200000|2021-05-06 22:30:00|303.84|301.24|303.34|300.74|303.84|301.24|303.34|300.74|0
1620340800000|2021-05-06 22:40:00|303.25|300.65|303.33|300.73|303.5|300.9|303.17|300.57|0
1620341100000|2021-05-06 22:45:00|303.17|300.57|303.17|300.57|303.17|300.57|303.17|300.57|0
1620341400000|2021-05-06 22:50:00|303|300.4|303.16|300.56|303.33|300.73|303|300.4|0
1620341700000|2021-05-06 22:55:00|303.33|300.73|303.16|300.56|303.33|300.73|303.16|300.56|0
1620342000000|2021-05-06 23:00:00|303.33|300.73|303.83|301.23|303.83|301.23|303.16|300.56|0
1620342300000|2021-05-06 23:05:00|303.99|301.39|302.82|300.22|303.99|301.39|302.82|300.22|0
1620342600000|2021-05-06 23:10:00|302.65|300.05|302.82|300.22|302.82|300.22|302.49|299.89|0
1620342900000|2021-05-06 23:15:00|302.99|300.39|302.98|300.38|303.32|300.72|302.98|300.38|0
1620343200000|2021-05-06 23:20:00|302.82|300.22|302.73|300.13|302.82|300.22|302.31|299.71|0
1620343500000|2021-05-06 23:25:00|302.81|300.21|302.48|299.88|302.81|300.21|302.48|299.88|0
1620343800000|2021-05-06 23:30:00|302.31|299.71|302.64|300.04|302.64|300.04|302.14|299.54|0
1620344100000|2021-05-06 23:35:00|302.48|299.88|302.64|300.04|302.81|300.21|302.47|299.87|0
1620344400000|2021-05-06 23:40:00|302.81|300.21|302.3|299.7|302.81|300.21|302.3|299.7|0
1620344700000|2021-05-06 23:45:00|302.47|299.87|302.47|299.87|302.64|300.04|302.14|299.54|0
1620345000000|2021-05-06 23:50:00|302.3|299.7|302.8|300.2|302.97|300.37|302.13|299.53|0
1620345300000|2021-05-06 23:55:00|302.97|300.37|302.97|300.37|303.13|300.53|302.8|300.2|0
1620345600000|2021-05-07 00:00:00|302.8|300.2|301.63|299.03|302.96|300.36|301.46|298.86|0
1620345900000|2021-05-07 00:05:00|301.46|298.86|301.96|299.36|302.13|299.53|301.29|298.69|0
1620346200000|2021-05-07 00:10:00|301.79|299.19|302.29|299.69|302.29|299.69|301.29|298.69|0
1620346500000|2021-05-07 00:15:00|302.12|299.52|301.79|299.19|302.29|299.69|301.79|299.19|0
1620346800000|2021-05-07 00:20:00|301.62|299.02|302.12|299.52|302.29|299.69|301.62|299.02|0
1620347100000|2021-05-07 00:25:00|302.29|299.69|303.62|301.02|303.62|301.02|302.2|299.6|0
1620347400000|2021-05-07 00:30:00|303.45|300.85|304.45|301.85|304.96|302.36|303.45|300.85|0
1620347700000|2021-05-07 00:35:00|304.29|301.69|304.45|301.85|304.62|302.02|304.28|301.68|0
1620348000000|2021-05-07 00:40:00|304.36|301.76|304.28|301.68|304.45|301.85|303.78|301.18|0
1620348300000|2021-05-07 00:45:00|304.36|301.76|305.12|302.52|305.62|303.02|304.36|301.76|0
1620348600000|2021-05-07 00:50:00|304.95|302.35|304.95|302.35|305.28|302.68|304.78|302.18|0
1620348900000|2021-05-07 00:55:00|304.78|302.18|305.45|302.85|305.45|302.85|304.61|302.01|0
1620349200000|2021-05-07 01:00:00|305.62|303.02|306.62|304.02|306.96|304.36|305.28|302.68|0
1620349500000|2021-05-07 01:05:00|306.79|304.19|307.97|305.37|308.3|305.7|306.62|304.02|0
1620349800000|2021-05-07 01:10:00|308.13|305.53|308.89|306.29|308.89|306.29|307.96|305.36|0
1620350100000|2021-05-07 01:15:00|308.81|306.21|308.3|305.7|309.14|306.54|308.13|305.53|0
1620350400000|2021-05-07 01:20:00|308.47|305.87|308.13|305.53|308.47|305.87|307.79|305.19|0
1620350700000|2021-05-07 01:25:00|308.46|305.86|308.12|305.52|308.46|305.86|307.62|305.02|0
1620351000000|2021-05-07 01:30:00|307.96|305.36|307.45|304.85|307.96|305.36|307.28|304.68|0
1620351300000|2021-05-07 01:35:00|307.28|304.68|307.28|304.68|307.78|305.18|307.28|304.68|0
1620351600000|2021-05-07 01:40:00|307.45|304.85|308.29|305.69|308.46|305.86|307.45|304.85|0
1620351900000|2021-05-07 01:45:00|308.2|305.6|308.45|305.85|308.79|306.19|308.2|305.6|0
1620352200000|2021-05-07 01:50:00|308.62|306.02|308.11|305.51|308.79|306.19|308.11|305.51|0
1620352500000|2021-05-07 01:55:00|308.19|305.59|308.28|305.68|308.45|305.85|307.94|305.34|0
1620352800000|2021-05-07 02:00:00|308.36|305.76|308.11|305.51|309.03|306.43|308.11|305.51|0
1620353100000|2021-05-07 02:05:00|308.28|305.68|307.26|304.66|308.28|305.68|306.93|304.33|0
1620353400000|2021-05-07 02:10:00|307.1|304.5|306.42|303.82|307.26|304.66|306.42|303.82|0
1620353700000|2021-05-07 02:15:00|306.25|303.65|306.25|303.65|306.25|303.65|305.41|302.81|0
1620354000000|2021-05-07 02:20:00|306.08|303.48|306.25|303.65|306.58|303.98|305.75|303.15|0
1620354300000|2021-05-07 02:25:00|306.08|303.48|306.25|303.65|306.41|303.81|305.91|303.31|0
1620354600000|2021-05-07 02:30:00|306.24|303.64|306.41|303.81|306.58|303.98|306.08|303.48|0
1620354900000|2021-05-07 02:35:00|306.24|303.64|306.58|303.98|306.91|304.31|306.24|303.64|0
1620355200000|2021-05-07 02:40:00|306.49|303.89|306.24|303.64|306.58|303.98|306.07|303.47|0
1620355500000|2021-05-07 02:45:00|306.07|303.47|305.06|302.46|306.24|303.64|305.06|302.46|0
1620355800000|2021-05-07 02:50:00|304.89|302.29|305.23|302.63|305.23|302.63|304.56|301.96|0
1620356100000|2021-05-07 02:55:00|305.39|302.79|305.73|303.13|305.9|303.3|305.22|302.62|0
1620356400000|2021-05-07 03:00:00|305.89|303.29|305.39|302.79|306.06|303.46|305.39|302.79|0
1620356700000|2021-05-07 03:05:00|305.22|302.62|305.55|302.95|305.56|302.96|304.72|302.12|0
1620357000000|2021-05-07 03:10:00|305.72|303.12|305.05|302.45|305.72|303.12|305.05|302.45|0
1620357300000|2021-05-07 03:15:00|305.13|302.53|305.72|303.12|305.72|303.12|305.13|302.53|0
1620357600000|2021-05-07 03:20:00|305.8|303.2|306.05|303.45|306.05|303.45|305.72|303.12|0
1620357900000|2021-05-07 03:25:00|306.22|303.62|306.05|303.45|306.22|303.62|305.38|302.78|0
1620358200000|2021-05-07 03:30:00|305.96|303.36|306.05|303.45|306.22|303.62|305.88|303.28|0
1620358500000|2021-05-07 03:35:00|305.88|303.28|305.88|303.28|306.04|303.44|305.21|302.61|0
1620358800000|2021-05-07 03:40:00|306.04|303.44|305.71|303.11|306.04|303.44|305.71|303.11|0
1620359100000|2021-05-07 03:45:00|305.54|302.94|305.2|302.6|305.54|302.94|304.87|302.27|0
1620359400000|2021-05-07 03:50:00|305.37|302.77|305.37|302.77|305.7|303.1|305.37|302.77|0
1620359700000|2021-05-07 03:55:00|305.53|302.93|305.53|302.93|305.7|303.1|305.36|302.76|0
1620360000000|2021-05-07 04:00:00|305.36|302.76|305.19|302.59|305.36|302.76|305.03|302.43|0
1620360300000|2021-05-07 04:05:00|305.02|302.42|305.02|302.42|305.02|302.42|304.69|302.09|0
1620360600000|2021-05-07 04:10:00|304.86|302.26|305.52|302.92|305.52|302.92|304.85|302.25|0
1620360900000|2021-05-07 04:15:00|305.35|302.75|305.35|302.75|305.35|302.75|305.35|302.75|0
1620361200000|2021-05-07 04:20:00|305.52|302.92|305.52|302.92|305.52|302.92|305.35|302.75|0
1620361500000|2021-05-07 04:25:00|305.69|303.09|305.85|303.25|306.02|303.42|305.69|303.09|0
1620361800000|2021-05-07 04:30:00|306.02|303.42|306.19|303.59|306.36|303.76|306.02|303.42|0
1620362100000|2021-05-07 04:35:00|306.02|303.42|306.35|303.75|306.35|303.75|306.02|303.42|0
1620362400000|2021-05-07 04:40:00|306.18|303.58|306.35|303.75|306.52|303.92|306.18|303.58|0
1620362700000|2021-05-07 04:45:00|306.52|303.92|306.35|303.75|306.52|303.92|306.35|303.75|0
1620363000000|2021-05-07 04:50:00|306.43|303.83|306.85|304.25|306.85|304.25|306.35|303.75|0
1620363300000|2021-05-07 04:55:00|307.02|304.42|306.68|304.08|307.02|304.42|306.68|304.08|0
1620363600000|2021-05-07 05:00:00|306.51|303.91|305.84|303.24|306.59|303.99|305.84|303.24|0
1620363900000|2021-05-07 05:05:00|305.67|303.07|305.83|303.23|306|303.4|305.33|302.73|0
1620364200000|2021-05-07 05:10:00|305.67|303.07|305.33|302.73|306|303.4|305.16|302.56|0
1620364500000|2021-05-07 05:15:00|305.16|302.56|306.33|303.73|306.33|303.73|305.16|302.56|0
1620364800000|2021-05-07 05:20:00|306.5|303.9|306.16|303.56|306.5|303.9|306.16|303.56|0
1620365100000|2021-05-07 05:25:00|306.33|303.73|305.82|303.22|306.33|303.73|305.74|303.14|0
1620365400000|2021-05-07 05:30:00|305.9|303.3|305.15|302.55|305.9|303.3|304.98|302.38|0
1620365700000|2021-05-07 05:35:00|305.32|302.72|305.32|302.72|305.49|302.89|305.15|302.55|0
1620366000000|2021-05-07 05:40:00|305.48|302.88|305.31|302.71|305.48|302.88|305.15|302.55|0
1620366300000|2021-05-07 05:45:00|305.39|302.79|305.31|302.71|305.48|302.88|305.14|302.54|0
1620366600000|2021-05-07 05:50:00|305.48|302.88|306.22|303.62|306.56|303.96|305.14|302.54|0
1620366900000|2021-05-07 05:55:00|306.39|303.79|306.56|303.96|306.56|303.96|306.22|303.62|0
1620367200000|2021-05-07 06:00:00|306.39|303.79|305.8|303.2|307.06|304.46|305.72|303.12|0
1620367500000|2021-05-07 06:05:00|305.88|303.28|306.89|304.29|306.97|304.37|305.55|302.95|0
1620367800000|2021-05-07 06:10:00|307.06|304.46|305.88|303.28|307.22|304.62|305.54|302.94|0
1620368100000|2021-05-07 06:15:00|305.71|303.11|305.79|303.19|306.38|303.78|305.54|302.94|0
1620368400000|2021-05-07 06:20:00|305.71|303.11|306.04|303.44|306.04|303.44|305.21|302.61|0
1620368700000|2021-05-07 06:25:00|305.87|303.27|305.2|302.6|305.87|303.27|305.04|302.44|0
1620369000000|2021-05-07 06:30:00|305.37|302.77|306.04|303.44|306.04|303.44|305.37|302.77|0
1620369300000|2021-05-07 06:35:00|305.95|303.35|305.7|303.1|306.04|303.44|305.53|302.93|0
1620369600000|2021-05-07 06:40:00|305.78|303.18|305.87|303.27|306.03|303.43|305.7|303.1|0
1620369900000|2021-05-07 06:45:00|306.03|303.43|306.11|303.51|306.2|303.6|305.86|303.26|0
1620370200000|2021-05-07 06:50:00|306.03|303.43|305.53|302.93|306.37|303.77|305.36|302.76|0
1620370500000|2021-05-07 06:55:00|305.69|303.09|305.19|302.59|305.69|303.09|304.52|301.92|0
1620370800000|2021-05-07 07:00:00|305.69|303.09|306.44|303.84|306.77|304.17|304.85|302.25|0
1620371100000|2021-05-07 07:05:00|306.4|304.2|306.07|303.87|307.07|304.87|305.9|303.7|0
1620371400000|2021-05-07 07:10:00|306.23|304.03|304.73|302.53|306.23|304.03|304.56|302.36|0
1620371700000|2021-05-07 07:15:00|304.56|302.36|304.06|301.86|304.73|302.53|303.23|301.03|0
1620372000000|2021-05-07 07:20:00|304.23|302.03|303.56|301.36|304.23|302.03|302.72|300.52|0
1620372300000|2021-05-07 07:25:00|303.72|301.52|304.72|302.52|304.8|302.6|303.56|301.36|0
1620372600000|2021-05-07 07:30:00|304.63|302.43|305.22|303.02|305.39|303.19|304.39|302.19|0
1620372900000|2021-05-07 07:35:00|305.39|303.19|305.72|303.52|305.72|303.52|304.72|302.52|0
1620373200000|2021-05-07 07:40:00|305.63|303.43|304.71|302.51|305.72|303.52|304.55|302.35|0
1620373500000|2021-05-07 07:45:00|304.88|302.68|304.71|302.51|305.05|302.85|304.38|302.18|0
1620373800000|2021-05-07 07:50:00|304.54|302.34|305.54|303.34|305.54|303.34|304.46|302.26|0
1620374100000|2021-05-07 07:55:00|305.38|303.18|304.87|302.67|305.71|303.51|304.87|302.67|0
1620374400000|2021-05-07 08:00:00|304.71|302.51|305.04|302.84|305.21|303.01|304.37|302.17|0
1620374700000|2021-05-07 08:05:00|305.21|303.01|305.62|303.42|305.87|303.67|305.2|303|0
1620375000000|2021-05-07 08:10:00|305.7|303.5|304.87|302.67|305.7|303.5|304.7|302.5|0
1620375300000|2021-05-07 08:15:00|304.95|302.75|304.7|302.5|305.03|302.83|304.53|302.33|0
1620375600000|2021-05-07 08:20:00|304.86|302.66|305.86|303.66|306.03|303.83|304.7|302.5|0
1620375900000|2021-05-07 08:25:00|305.7|303.5|306.36|304.16|306.53|304.33|305.7|303.5|0
1620376200000|2021-05-07 08:30:00|306.2|304|306.53|304.33|306.78|304.58|306.03|303.83|0
1620376500000|2021-05-07 08:35:00|306.7|304.5|306.86|304.66|307.03|304.83|306.53|304.33|0
1620376800000|2021-05-07 08:40:00|306.94|304.74|307.53|305.33|307.53|305.33|306.86|304.66|0
1620377100000|2021-05-07 08:45:00|307.44|305.24|307.19|304.99|308.03|305.83|307.02|304.82|0
1620377400000|2021-05-07 08:50:00|307.02|304.82|306.85|304.65|307.53|305.33|306.69|304.49|0
1620377700000|2021-05-07 08:55:00|307.02|304.82|307.86|305.66|307.86|305.66|306.69|304.49|0
1620378000000|2021-05-07 09:00:00|307.69|305.49|307.18|304.98|307.86|305.66|307.18|304.98|0
1620378300000|2021-05-07 09:05:00|307.27|305.07|307.52|305.32|307.69|305.49|307.18|304.98|0
1620378600000|2021-05-07 09:10:00|307.35|305.15|307.01|304.81|307.6|305.4|306.68|304.48|0
1620378900000|2021-05-07 09:15:00|306.84|304.64|307.85|305.65|307.85|305.65|306.84|304.64|0
1620379200000|2021-05-07 09:20:00|307.68|305.48|307.85|305.65|308.02|305.82|307.68|305.48|0
1620379500000|2021-05-07 09:25:00|307.68|305.48|307.84|305.64|308.01|305.81|307.68|305.48|0
1620379800000|2021-05-07 09:30:00|308.01|305.81|308.34|306.14|308.68|306.48|307.84|305.64|0
1620380100000|2021-05-07 09:35:00|308.18|305.98|308.51|306.31|308.51|306.31|307.84|305.64|0
1620380400000|2021-05-07 09:40:00|308.34|306.14|308.51|306.31|308.51|306.31|308.17|305.97|0
1620380700000|2021-05-07 09:45:00|308.34|306.14|308.34|306.14|308.51|306.31|308|305.8|0
1620381000000|2021-05-07 09:50:00|308.17|305.97|308.34|306.14|308.34|306.14|307.83|305.63|0
1620381300000|2021-05-07 09:55:00|308.42|306.22|309.85|307.65|309.85|307.65|307.83|305.63|0
1620381600000|2021-05-07 10:00:00|309.68|307.48|309.84|307.64|310.69|308.49|309.17|306.97|0
1620381900000|2021-05-07 10:05:00|309.68|307.48|310.01|307.81|310.35|308.15|309.67|307.47|0
1620382200000|2021-05-07 10:10:00|309.84|307.64|311.86|309.66|311.86|309.66|309.84|307.64|0
1620382500000|2021-05-07 10:15:00|311.69|309.49|311.18|308.98|312.54|310.34|311.18|308.98|0
1620382800000|2021-05-07 10:20:00|311.35|309.15|311.52|309.32|312.03|309.83|311.35|309.15|0
1620383100000|2021-05-07 10:25:00|311.69|309.49|311.6|309.4|312.03|309.83|311.18|308.98|0
1620383400000|2021-05-07 10:30:00|311.52|309.32|311.01|308.81|311.69|309.49|310.75|308.55|0
1620383700000|2021-05-07 10:35:00|310.84|308.64|311.68|309.48|311.68|309.48|310.84|308.64|0
1620384000000|2021-05-07 10:40:00|311.51|309.31|312.52|310.32|312.52|310.32|311.34|309.14|0
1620384300000|2021-05-07 10:45:00|312.35|310.15|311.85|309.65|312.44|310.24|311.68|309.48|0
1620384600000|2021-05-07 10:50:00|311.51|309.31|311.51|309.31|311.93|309.73|311.34|309.14|0
1620384900000|2021-05-07 10:55:00|311.5|309.3|310.91|308.71|311.5|309.3|310.66|308.46|0
1620385200000|2021-05-07 11:00:00|310.66|308.46|310.99|308.79|311.08|308.88|310.32|308.12|0
1620385500000|2021-05-07 11:05:00|311.08|308.88|310.82|308.62|311.33|309.13|310.82|308.62|0
1620385800000|2021-05-07 11:10:00|310.99|308.79|309.98|307.78|310.99|308.79|309.72|307.52|0
1620386100000|2021-05-07 11:15:00|310.06|307.86|310.65|308.45|310.82|308.62|309.98|307.78|0
1620386400000|2021-05-07 11:20:00|310.48|308.28|309.47|307.27|310.56|308.36|309.13|306.93|0
1620386700000|2021-05-07 11:25:00|309.64|307.44|309.8|307.6|310.14|307.94|309.64|307.44|0
1620387000000|2021-05-07 11:30:00|309.97|307.77|310.14|307.94|310.31|308.11|309.97|307.77|0
1620387300000|2021-05-07 11:35:00|310.31|308.11|310.64|308.44|310.81|308.61|310.14|307.94|0
1620387600000|2021-05-07 11:40:00|310.81|308.61|310.81|308.61|310.98|308.78|310.64|308.44|0
1620387900000|2021-05-07 11:45:00|310.98|308.78|310.97|308.77|310.98|308.78|310.64|308.44|0
1620388200000|2021-05-07 11:50:00|310.8|308.6|311.14|308.94|311.31|309.11|310.8|308.6|0
1620388500000|2021-05-07 11:55:00|311.22|309.02|311.47|309.27|311.47|309.27|311.14|308.94|0
1620388800000|2021-05-07 12:00:00|310.97|308.77|310.04|307.84|311.14|308.94|307.63|305.43|0
1620389100000|2021-05-07 12:05:00|310.12|307.92|309.7|307.5|310.21|308.01|309.37|307.17|0
1620389400000|2021-05-07 12:10:00|309.53|307.33|309.7|307.5|309.7|307.5|309.03|306.83|0
1620389700000|2021-05-07 12:15:00|309.87|307.67|310.03|307.83|310.71|308.51|309.7|307.5|0
1620390000000|2021-05-07 12:20:00|310.2|308|311.04|308.84|311.04|308.84|310.03|307.83|0
1620390300000|2021-05-07 12:25:00|311.21|309.01|312.64|310.44|313.24|311.04|310.87|308.67|0
1620390600000|2021-05-07 12:30:00|312.81|310.61|310.2|308|317.65|315.45|306.51|304.31|0
1620390900000|2021-05-07 12:35:00|309.69|307.49|312.89|310.69|315.77|313.57|309.52|307.32|0
1620391200000|2021-05-07 12:40:00|313.23|311.03|314.07|311.87|315.77|313.57|312.55|310.35|0
1620391500000|2021-05-07 12:45:00|313.74|311.54|312.89|310.69|314.92|312.72|312.72|310.52|0
1620391800000|2021-05-07 12:50:00|313.23|311.03|314.41|312.21|314.75|312.55|312.89|310.69|0
1620392100000|2021-05-07 12:55:00|314.24|312.04|313.22|311.02|314.92|312.72|311.7|309.5|0
1620392400000|2021-05-07 13:00:00|313.39|311.19|313.56|311.36|315.25|313.05|313.05|310.85|0
1620392700000|2021-05-07 13:05:00|313.22|311.02|311.19|308.99|313.73|311.53|310.18|307.98|0
1620393000000|2021-05-07 13:10:00|311.53|309.33|313.55|311.35|313.55|311.35|311.02|308.82|0
1620393300000|2021-05-07 13:15:00|313.38|311.18|312.28|310.08|313.72|311.52|311.86|309.66|0
1620393600000|2021-05-07 13:20:00|312.2|310|310.51|308.31|312.37|310.17|309.75|307.55|0
1620393900000|2021-05-07 13:25:00|310.34|308.14|310|307.8|311.35|309.15|309.67|307.47|0
1620394200000|2021-05-07 13:30:00|310.17|307.97|307.48|305.28|310.34|308.14|305.47|303.27|0
1620394500000|2021-05-07 13:35:00|308.15|305.95|312.86|310.66|314.05|311.85|307.14|304.94|0
1620394800000|2021-05-07 13:40:00|312.69|310.49|315.23|313.03|316.08|313.88|312.69|310.49|0
1620395100000|2021-05-07 13:45:00|315.57|313.37|320|317.8|320.34|318.14|314.55|312.35|0
1620395400000|2021-05-07 13:50:00|320.51|318.31|317.27|315.07|320.51|318.31|317.27|315.07|0
1620395700000|2021-05-07 13:55:00|317.78|315.58|317.09|314.89|318.97|316.77|316.5|314.3|0
1620396000000|2021-05-07 14:00:00|317.43|315.23|320.85|318.65|321.1|318.9|316.92|314.72|0
1620396300000|2021-05-07 14:05:00|321.02|318.82|324.62|322.42|324.79|322.59|320.33|318.13|0
1620396600000|2021-05-07 14:10:00|324.45|322.25|325.93|323.73|329.62|327.42|324.1|321.9|0
1620396900000|2021-05-07 14:15:00|326.28|324.08|327.14|324.94|327.31|325.11|326.27|324.07|0
1620397200000|2021-05-07 14:20:00|327.31|325.11|326.1|323.9|328.52|326.32|326.1|323.9|0
1620397500000|2021-05-07 14:25:00|326.44|324.24|324.89|322.69|326.44|324.24|324.54|322.34|0
1620397800000|2021-05-07 14:30:00|325.06|322.86|326.78|324.58|326.96|324.76|325.06|322.86|0
1620398100000|2021-05-07 14:35:00|326.61|324.41|325.06|322.86|327.13|324.93|324.54|322.34|0
1620398400000|2021-05-07 14:40:00|324.97|322.77|324.88|322.68|325.92|323.72|324.71|322.51|0
1620398700000|2021-05-07 14:45:00|325.05|322.85|323.5|321.3|325.57|323.37|322.64|320.44|0
1620399000000|2021-05-07 14:50:00|323.85|321.65|324.19|321.99|324.88|322.68|322.81|320.61|0
1620399300000|2021-05-07 14:55:00|324.53|322.33|325.39|323.19|325.39|323.19|323.15|320.95|0
1620399600000|2021-05-07 15:00:00|325.91|323.71|325.91|323.71|326.25|324.05|324.96|322.76|0
1620399900000|2021-05-07 15:05:00|326.08|323.88|325.39|323.19|326.08|323.88|324.7|322.5|0
1620400200000|2021-05-07 15:10:00|325.56|323.36|327.98|325.78|328.15|325.95|325.39|323.19|0
1620400500000|2021-05-07 15:15:00|327.8|325.6|326.42|324.22|327.8|325.6|325.9|323.7|0
1620400800000|2021-05-07 15:20:00|326.24|324.04|326.07|323.87|326.59|324.39|325.55|323.35|0
1620401100000|2021-05-07 15:25:00|325.98|323.78|326.24|324.04|326.41|324.21|324.35|322.15|0
1620401400000|2021-05-07 15:30:00|326.59|324.39|327.7|325.5|328.14|325.94|326.24|324.04|0
1620401700000|2021-05-07 15:35:00|327.62|325.42|326.93|324.73|328.31|326.11|326.24|324.04|0
1620402000000|2021-05-07 15:40:00|327.1|324.9|329.52|327.32|329.52|327.32|326.75|324.55|0
1620402300000|2021-05-07 15:45:00|329.35|327.15|326.23|324.03|329.35|327.15|326.06|323.86|0
1620402600000|2021-05-07 15:50:00|326.4|324.2|326.92|324.72|327.27|325.07|326.23|324.03|0
1620402900000|2021-05-07 15:55:00|326.83|324.63|327.61|325.41|327.87|325.67|326.75|324.55|0
1620403200000|2021-05-07 16:00:00|327.78|325.58|325.12|322.92|327.78|325.58|324.61|322.41|0
1620403500000|2021-05-07 16:05:00|324.95|322.75|325.3|323.1|325.82|323.62|323.39|321.19|0
1620403800000|2021-05-07 16:10:00|325.12|322.92|322.87|320.67|325.3|323.1|322.7|320.5|0
1620404100000|2021-05-07 16:15:00|323.22|321.02|323.73|321.53|324.08|321.88|323.04|320.84|0
1620404400000|2021-05-07 16:20:00|323.56|321.36|323.39|321.19|324.25|322.05|323.21|321.01|0
1620404700000|2021-05-07 16:25:00|323.56|321.36|322.52|320.32|323.56|321.36|322|319.8|0
1620405000000|2021-05-07 16:30:00|322.35|320.15|321.66|319.46|322.35|320.15|321.31|319.11|0
1620405300000|2021-05-07 16:35:00|321.83|319.63|320.45|318.25|321.83|319.63|319.93|317.73|0
1620405600000|2021-05-07 16:40:00|320.28|318.08|321.13|318.93|321.13|318.93|319.76|317.56|0
1620405900000|2021-05-07 16:45:00|321.48|319.28|321.3|319.1|321.65|319.45|320.79|318.59|0
1620406200000|2021-05-07 16:50:00|321.13|318.93|321.3|319.1|321.82|319.62|320.61|318.41|0
1620406500000|2021-05-07 16:55:00|321.47|319.27|322.85|320.65|323.72|321.52|321.3|319.1|0
1620406800000|2021-05-07 17:00:00|322.76|320.56|322.85|320.65|323.02|320.82|322.33|320.13|0
1620407100000|2021-05-07 17:05:00|322.68|320.48|321.64|319.44|322.68|320.48|320.26|318.06|0
1620407400000|2021-05-07 17:10:00|321.98|319.78|320.6|318.4|321.98|319.78|320.43|318.23|0
1620407700000|2021-05-07 17:15:00|320.43|318.23|319.74|317.54|320.43|318.23|319.23|317.03|0
1620408000000|2021-05-07 17:20:00|319.57|317.37|320.43|318.23|320.43|318.23|318.88|316.68|0
1620408300000|2021-05-07 17:25:00|320.08|317.88|318.71|316.51|320.08|317.88|318.54|316.34|0
1620408600000|2021-05-07 17:30:00|318.88|316.68|321.46|319.26|321.46|319.26|318.88|316.68|0
1620408900000|2021-05-07 17:35:00|321.63|319.43|320.94|318.74|321.8|319.6|320.42|318.22|0
1620409200000|2021-05-07 17:40:00|320.42|318.22|321.11|318.91|321.28|319.08|320.08|317.88|0
1620409500000|2021-05-07 17:45:00|321.28|319.08|321.28|319.08|322.14|319.94|320.42|318.22|0
1620409800000|2021-05-07 17:50:00|321.45|319.25|320.24|318.04|321.79|319.59|320.24|318.04|0
1620410100000|2021-05-07 17:55:00|320.41|318.21|320.07|317.87|321.1|318.9|319.55|317.35|0
1620410400000|2021-05-07 18:00:00|319.89|317.69|319.72|317.52|321.1|318.9|316.81|314.61|0
1620410700000|2021-05-07 18:05:00|320.06|317.86|321.96|319.76|322.13|319.93|319.89|317.69|0
1620411000000|2021-05-07 18:10:00|322.13|319.93|321.09|318.89|322.47|320.27|321.09|318.89|0
1620411300000|2021-05-07 18:15:00|321.26|319.06|322.64|320.44|322.64|320.44|320.92|318.72|0
1620411600000|2021-05-07 18:20:00|322.47|320.27|323.5|321.3|323.5|321.3|321.95|319.75|0
1620411900000|2021-05-07 18:25:00|323.33|321.13|323.67|321.47|324.02|321.82|322.98|320.78|0
1620412200000|2021-05-07 18:30:00|323.85|321.65|323.06|320.86|324.02|321.82|322.98|320.78|0
1620412500000|2021-05-07 18:35:00|322.98|320.78|322.29|320.09|322.98|320.78|321.08|318.88|0
1620412800000|2021-05-07 18:40:00|322.11|319.91|320.56|318.36|322.11|319.91|319.36|317.16|0
1620413100000|2021-05-07 18:45:00|320.73|318.53|321.42|319.22|321.77|319.57|320.22|318.02|0
1620413400000|2021-05-07 18:50:00|321.25|319.05|322.11|319.91|322.8|320.6|321.08|318.88|0
1620413700000|2021-05-07 18:55:00|322.28|320.08|322.97|320.77|323.31|321.11|322.11|319.91|0
1620414000000|2021-05-07 19:00:00|322.8|320.6|323.31|321.11|324.52|322.32|321.93|319.73|0
1620414300000|2021-05-07 19:05:00|323.66|321.46|325.21|323.01|325.39|323.19|323.31|321.11|0
1620414600000|2021-05-07 19:10:00|325.04|322.84|325.38|323.18|325.56|323.36|324|321.8|0
1620414900000|2021-05-07 19:15:00|325.56|323.36|325.55|323.35|326.77|324.57|325.46|323.26|0
1620415200000|2021-05-07 19:20:00|325.73|323.53|325.72|323.52|327.29|325.09|325.21|323.01|0
1620415500000|2021-05-07 19:25:00|325.9|323.7|325.72|323.52|326.25|324.05|324.86|322.66|0
1620415800000|2021-05-07 19:30:00|326.07|323.87|325.63|323.43|327.28|325.08|324.86|322.66|0
1620416100000|2021-05-07 19:35:00|325.72|323.52|325.37|323.17|326.59|324.39|324.33|322.13|0
1620416400000|2021-05-07 19:40:00|325.2|323|324.16|321.96|326.06|323.86|323.81|321.61|0
1620416700000|2021-05-07 19:45:00|323.98|321.78|326.23|324.03|326.23|324.03|322.95|320.75|0
1620417000000|2021-05-07 19:50:00|326.41|324.21|325.36|323.16|326.41|324.21|324.33|322.13|0
1620417300000|2021-05-07 19:55:00|325.54|323.34|321.63|319.43|325.88|323.68|321.63|319.43|0
1620417600000|2021-05-07 20:00:00|321.8|319.6|323.18|320.98|323.7|321.5|321.8|319.6|0
1620417900000|2021-05-07 20:05:00|323.35|321.15|325.08|322.88|325.08|322.88|323.35|321.15|0
1620418200000|2021-05-07 20:10:00|325.26|323.06|323.68|321.48|325.26|323.06|323.68|321.48|0
1620630300000|2021-05-10 07:05:00|323.19|320.99|322.84|320.64|323.19|320.99|321.98|319.78|0
1620630600000|2021-05-10 07:10:00|322.67|320.47|321.97|319.77|323.02|320.82|321.46|319.26|0
1620630900000|2021-05-10 07:15:00|322.15|319.95|322.49|320.29|322.49|320.29|321.45|319.25|0
1620631200000|2021-05-10 07:20:00|322.32|320.12|321.28|319.08|322.32|320.12|320.93|318.73|0
1620631500000|2021-05-10 07:25:00|321.1|318.9|320.58|318.38|321.28|319.08|319.89|317.69|0
1620631800000|2021-05-10 07:30:00|320.41|318.21|321.45|319.25|321.45|319.25|319.55|317.35|0
1620632100000|2021-05-10 07:35:00|321.27|319.07|322.14|319.94|322.31|320.11|320.41|318.21|0
1620632400000|2021-05-10 07:40:00|322.31|320.11|321.61|319.41|322.48|320.28|321.1|318.9|0
1620632700000|2021-05-10 07:45:00|321.44|319.24|321.61|319.41|322.31|320.11|321.09|318.89|0
1620633000000|2021-05-10 07:50:00|321.44|319.24|322.82|320.62|323|320.8|321|318.8|0
1620633300000|2021-05-10 07:55:00|322.65|320.45|322.3|320.1|322.82|320.62|321.95|319.75|0
1620633600000|2021-05-10 08:00:00|321.78|319.58|322.64|320.44|322.82|320.62|321.78|319.58|0
1620633900000|2021-05-10 08:05:00|322.47|320.27|322.82|320.62|323.16|320.96|322.47|320.27|0
1620634200000|2021-05-10 08:10:00|322.99|320.79|323.33|321.13|323.51|321.31|322.81|320.61|0
1620634500000|2021-05-10 08:15:00|323.16|320.96|324.72|322.52|324.72|322.52|323.07|320.87|0
1620634800000|2021-05-10 08:20:00|324.37|322.17|324.02|321.82|324.37|322.17|323.68|321.48|0
1620635100000|2021-05-10 08:25:00|323.68|321.48|322.81|320.61|323.68|321.48|322.72|320.52|0
1620635400000|2021-05-10 08:30:00|322.98|320.78|322.46|320.26|322.98|320.78|321.25|319.05|0
1620635700000|2021-05-10 08:35:00|322.63|320.43|322.63|320.43|322.98|320.78|322.45|320.25|0
1620636000000|2021-05-10 08:40:00|322.28|320.08|322.63|320.43|322.63|320.43|321.93|319.73|0
1620636300000|2021-05-10 08:45:00|322.45|320.25|321.41|319.21|322.45|320.25|321.24|319.04|0
1620636600000|2021-05-10 08:50:00|321.32|319.12|321.06|318.86|321.41|319.21|320.72|318.52|0
1620636900000|2021-05-10 08:55:00|320.97|318.77|320.89|318.69|321.41|319.21|320.71|318.51|0
1620637200000|2021-05-10 09:00:00|320.54|318.34|321.23|319.03|321.41|319.21|320.37|318.17|0
1620637500000|2021-05-10 09:05:00|321.06|318.86|322.61|320.41|322.61|320.41|321.06|318.86|0
1620637800000|2021-05-10 09:10:00|322.44|320.24|322.09|319.89|322.44|320.24|321.92|319.72|0
1620638100000|2021-05-10 09:15:00|321.92|319.72|322.26|320.06|322.26|320.06|321.74|319.54|0
1620638400000|2021-05-10 09:20:00|322.44|320.24|322.43|320.23|322.78|320.58|321.92|319.72|0
1620638700000|2021-05-10 09:25:00|322.26|320.06|321.91|319.71|322.61|320.41|321.74|319.54|0
1620639000000|2021-05-10 09:30:00|321.74|319.54|320.87|318.67|321.74|319.54|320.7|318.5|0
1620639300000|2021-05-10 09:35:00|320.78|318.58|321.04|318.84|321.56|319.36|320.78|318.58|0
1620639600000|2021-05-10 09:40:00|320.95|318.75|320.69|318.49|321.21|319.01|320.18|317.98|0
1620639900000|2021-05-10 09:45:00|320.52|318.32|320.69|318.49|320.87|318.67|320.17|317.97|0
1620640200000|2021-05-10 09:50:00|320.52|318.32|321.38|319.18|321.55|319.35|320.52|318.32|0
1620640500000|2021-05-10 09:55:00|321.21|319.01|321.55|319.35|321.72|319.52|321.03|318.83|0
1620640800000|2021-05-10 10:00:00|321.72|319.52|322.93|320.73|322.93|320.73|321.2|319|0
1620641100000|2021-05-10 10:05:00|322.76|320.56|322.59|320.39|322.93|320.73|322.24|320.04|0
1620641400000|2021-05-10 10:10:00|322.41|320.21|322.84|320.64|322.93|320.73|322.24|320.04|0
1620641700000|2021-05-10 10:15:00|322.93|320.73|322.41|320.21|322.93|320.73|322.24|320.04|0
1620642000000|2021-05-10 10:20:00|322.58|320.38|322.41|320.21|322.58|320.38|322.06|319.86|0
1620642300000|2021-05-10 10:25:00|322.58|320.38|323.1|320.9|323.27|321.07|322.23|320.03|0
1620642600000|2021-05-10 10:30:00|323.01|320.81|321.88|319.68|323.27|321.07|321.88|319.68|0
1620642900000|2021-05-10 10:35:00|321.79|319.59|322.22|320.02|322.4|320.2|321.02|318.82|0
1620643200000|2021-05-10 10:40:00|322.4|320.2|323.61|321.41|323.78|321.58|322.22|320.02|0
1620643500000|2021-05-10 10:45:00|323.44|321.24|323.09|320.89|323.61|321.41|323.09|320.89|0
1620643800000|2021-05-10 10:50:00|323|320.8|322.56|320.36|323.26|321.06|322.22|320.02|0
1620644100000|2021-05-10 10:55:00|322.47|320.27|323.6|321.4|323.78|321.58|322.22|320.02|0
1620644400000|2021-05-10 11:00:00|323.78|321.58|323.95|321.75|324.12|321.92|323.26|321.06|0
1620644700000|2021-05-10 11:05:00|323.77|321.57|324.03|321.83|324.12|321.92|323.6|321.4|0
1620645000000|2021-05-10 11:10:00|324.12|321.92|323.77|321.57|324.47|322.27|323.77|321.57|0
1620645300000|2021-05-10 11:15:00|323.6|321.4|324.12|321.92|324.64|322.44|323.6|321.4|0
1620645600000|2021-05-10 11:20:00|324.11|321.91|323.42|321.22|324.46|322.26|323.42|321.22|0
1620645900000|2021-05-10 11:25:00|323.24|321.04|323.76|321.56|324.11|321.91|323.07|320.87|0
1620646200000|2021-05-10 11:30:00|323.85|321.65|322.55|320.35|323.94|321.74|322.37|320.17|0
1620646500000|2021-05-10 11:35:00|322.37|320.17|322.72|320.52|323.07|320.87|322.37|320.17|0
1620646800000|2021-05-10 11:40:00|322.54|320.34|323.24|321.04|323.24|321.04|322.19|319.99|0
1620647100000|2021-05-10 11:45:00|323.06|320.86|323.23|321.03|323.41|321.21|322.37|320.17|0
1620647400000|2021-05-10 11:50:00|323.06|320.86|323.23|321.03|323.75|321.55|322.97|320.77|0
1620647700000|2021-05-10 11:55:00|322.71|320.51|323.14|320.94|323.23|321.03|322.71|320.51|0
1620648000000|2021-05-10 12:00:00|323.05|320.85|323.75|321.55|323.92|321.72|322.71|320.51|0
1620648300000|2021-05-10 12:05:00|323.92|321.72|325.31|323.11|325.48|323.28|323.75|321.55|0
1620648600000|2021-05-10 12:10:00|325.13|322.93|325.48|323.28|325.83|323.63|325.13|322.93|0
1620648900000|2021-05-10 12:15:00|325.65|323.45|324.96|322.76|326.43|324.23|324.43|322.23|0
1620649200000|2021-05-10 12:20:00|324.87|322.67|324.34|322.14|325.13|322.93|323.91|321.71|0
1620649500000|2021-05-10 12:25:00|324.43|322.23|324.43|322.23|324.43|322.23|323.56|321.36|0
1620649800000|2021-05-10 12:30:00|324.6|322.4|324.6|322.4|325.13|322.93|324.6|322.4|0
1620650100000|2021-05-10 12:35:00|324.78|322.58|324.43|322.23|325.82|323.62|324.43|322.23|0
1620650400000|2021-05-10 12:40:00|324.77|322.57|324.25|322.05|324.95|322.75|323.73|321.53|0
1620650700000|2021-05-10 12:45:00|324.42|322.22|324.59|322.39|324.77|322.57|324.08|321.88|0
1620651000000|2021-05-10 12:50:00|324.5|322.3|324.24|322.04|324.77|322.57|324.07|321.87|0
1620651300000|2021-05-10 12:55:00|324.42|322.22|324.24|322.04|324.42|322.22|324.07|321.87|0
1620651600000|2021-05-10 13:00:00|324.33|322.13|323.02|320.82|324.59|322.39|322.85|320.65|0
1620651900000|2021-05-10 13:05:00|323.2|321|323.11|320.91|324.06|321.86|323.11|320.91|0
1620652200000|2021-05-10 13:10:00|323.2|321|322.85|320.65|323.63|321.43|322.85|320.65|0
1620652500000|2021-05-10 13:15:00|323.02|320.82|322.15|319.95|323.37|321.17|322.15|319.95|0
1620652800000|2021-05-10 13:20:00|322.32|320.12|323.71|321.51|323.88|321.68|322.15|319.95|0
1620653100000|2021-05-10 13:25:00|323.36|321.16|323.71|321.51|324.23|322.03|323.1|320.9|0
1620653400000|2021-05-10 13:30:00|324.92|322.72|319.03|316.83|324.92|322.72|318.69|316.49|0
1620653700000|2021-05-10 13:35:00|319.38|317.18|320.41|318.21|320.41|318.21|318.34|316.14|0
1620654000000|2021-05-10 13:40:00|320.06|317.86|319.37|317.17|320.06|317.86|318.17|315.97|0
1620654300000|2021-05-10 13:45:00|319.2|317|320.23|318.03|322.14|319.94|318.16|315.96|0
1620654600000|2021-05-10 13:50:00|319.97|317.77|318.85|316.65|320.58|318.38|318.68|316.48|0
1620654900000|2021-05-10 13:55:00|318.68|316.48|320.75|318.55|320.75|318.55|317.99|315.79|0
1620655200000|2021-05-10 14:00:00|320.92|318.72|320.57|318.37|321.09|318.89|317.98|315.78|0
1620655500000|2021-05-10 14:05:00|320.74|318.54|320.57|318.37|321.09|318.89|318.33|316.13|0
1620655800000|2021-05-10 14:10:00|320.4|318.2|322.3|320.1|322.99|320.79|320.4|318.2|0
1620656100000|2021-05-10 14:15:00|322.12|319.92|320.89|318.69|322.3|320.1|320.03|317.83|0
1620656400000|2021-05-10 14:20:00|320.98|318.78|319.33|317.13|321.59|319.39|318.99|316.79|0
1620656700000|2021-05-10 14:25:00|319.16|316.96|317.08|314.88|319.33|317.13|317.08|314.88|0
1620657000000|2021-05-10 14:30:00|316.74|314.54|315.36|313.16|316.91|314.71|315.36|313.16|0
1620657300000|2021-05-10 14:35:00|315.19|312.99|317.42|315.22|317.42|315.22|315.19|312.99|0
1620657600000|2021-05-10 14:40:00|317.25|315.05|315.87|313.67|317.25|315.05|314.15|311.95|0
1620657900000|2021-05-10 14:45:00|315.53|313.33|312.78|310.58|315.53|313.33|312.78|310.58|0
1620658200000|2021-05-10 14:50:00|313.12|310.92|313.63|311.43|315.18|312.98|312.78|310.58|0
1620658500000|2021-05-10 14:55:00|313.46|311.26|316.21|314.01|316.21|314.01|313.29|311.09|0
1620658800000|2021-05-10 15:00:00|316.72|314.52|316.21|314.01|316.72|314.52|315.17|312.97|0
1620659100000|2021-05-10 15:05:00|316.38|314.18|317.58|315.38|318.1|315.9|315.86|313.66|0
1620659400000|2021-05-10 15:10:00|317.75|315.55|317.23|315.03|318.27|316.07|316.72|314.52|0
1620659700000|2021-05-10 15:15:00|316.89|314.69|319.65|317.45|319.65|317.45|316.03|313.83|0
1620660000000|2021-05-10 15:20:00|319.82|317.62|321.04|318.84|321.73|319.53|319.82|317.62|0
1620660300000|2021-05-10 15:25:00|320.86|318.66|320.69|318.49|321.38|319.18|320.34|318.14|0
1620660600000|2021-05-10 15:30:00|320.86|318.66|320.51|318.31|321.38|319.18|319.82|317.62|0
1620660900000|2021-05-10 15:35:00|320.86|318.66|319.82|317.62|320.86|318.66|319.12|316.92|0
1620661200000|2021-05-10 15:40:00|319.64|317.44|320.51|318.31|320.68|318.48|318.95|316.75|0
1620661500000|2021-05-10 15:45:00|320.85|318.65|319.98|317.78|320.85|318.65|318.77|316.57|0
1620661800000|2021-05-10 15:50:00|320.16|317.96|321.02|318.82|321.02|318.82|319.29|317.09|0
1620662100000|2021-05-10 15:55:00|321.19|318.99|321.71|319.51|322.41|320.21|320.67|318.47|0
1620662400000|2021-05-10 16:00:00|321.89|319.69|321.88|319.68|322.23|320.03|321.02|318.82|0
1620662700000|2021-05-10 16:05:00|322.06|319.86|320.92|318.72|322.06|319.86|320.84|318.64|0
1620663000000|2021-05-10 16:10:00|321.01|318.81|322.05|319.85|322.4|320.2|321.01|318.81|0
1620663300000|2021-05-10 16:15:00|322.23|320.03|322.22|320.02|322.75|320.55|321.53|319.33|0
1620663600000|2021-05-10 16:20:00|322.05|319.85|322.92|320.72|323.09|320.89|322.05|319.85|0
1620663900000|2021-05-10 16:25:00|323.09|320.89|320.14|317.94|323.61|321.41|319.97|317.77|0
1620664200000|2021-05-10 16:30:00|319.96|317.76|319.79|317.59|320.66|318.46|319.62|317.42|0
1620664500000|2021-05-10 16:35:00|319.96|317.76|319.79|317.59|320.65|318.45|319.44|317.24|0
1620664800000|2021-05-10 16:40:00|319.87|317.67|318.92|316.72|320.13|317.93|318.4|316.2|0
1620665100000|2021-05-10 16:45:00|318.75|316.55|318.4|316.2|319.44|317.24|318.23|316.03|0
1620665400000|2021-05-10 16:50:00|318.57|316.37|318.22|316.02|319.61|317.41|318.22|316.02|0
1620665700000|2021-05-10 16:55:00|318.4|316.2|317.7|315.5|318.57|316.37|317.53|315.33|0
1620666000000|2021-05-10 17:00:00|317.88|315.68|318.05|315.85|318.57|316.37|316.5|314.3|0
1620666300000|2021-05-10 17:05:00|317.87|315.67|317.7|315.5|317.87|315.67|316.67|314.47|0
1620666600000|2021-05-10 17:10:00|317.87|315.67|318.39|316.19|318.39|316.19|317.18|314.98|0
1620666900000|2021-05-10 17:15:00|318.21|316.01|317.57|315.37|318.73|316.53|316.71|314.51|0
1620667200000|2021-05-10 17:20:00|317.48|315.28|318.43|316.23|318.96|316.76|317.48|315.28|0
1620667500000|2021-05-10 17:25:00|318.61|316.41|317.22|315.02|318.61|316.41|317.05|314.85|0
1620667800000|2021-05-10 17:30:00|317.05|314.85|316.53|314.33|317.57|315.37|316.02|313.82|0
1620668100000|2021-05-10 17:35:00|316.36|314.16|316.36|314.16|316.7|314.5|315.67|313.47|0
1620668400000|2021-05-10 17:40:00|316.18|313.98|315.67|313.47|316.53|314.33|314.81|312.61|0
1620668700000|2021-05-10 17:45:00|315.58|313.38|316.18|313.98|316.7|314.5|315.49|313.29|0
1620669000000|2021-05-10 17:50:00|316.26|314.06|316.01|313.81|316.87|314.67|315.83|313.63|0
1620669300000|2021-05-10 17:55:00|316.18|313.98|315.14|312.94|316.87|314.67|314.8|312.6|0
1620669600000|2021-05-10 18:00:00|315.31|313.11|313.77|311.57|315.66|313.46|312.74|310.54|0
1620669900000|2021-05-10 18:05:00|313.59|311.39|313.59|311.39|314.11|311.91|312.74|310.54|0
1620670200000|2021-05-10 18:10:00|313.76|311.56|312.86|310.66|313.93|311.73|310.87|308.67|0
1620670500000|2021-05-10 18:15:00|312.69|310.49|307.24|305.04|312.86|310.66|306.22|304.02|0
1620670800000|2021-05-10 18:20:00|307.41|305.21|307.41|305.21|307.75|305.55|304.19|301.99|0
1620671100000|2021-05-10 18:25:00|307.24|305.04|305.08|302.88|307.41|305.21|303.39|301.19|0
1620671400000|2021-05-10 18:30:00|304.91|302.71|305.24|303.04|305.58|303.38|302.38|300.18|0
1620671700000|2021-05-10 18:35:00|305.32|303.12|303.55|301.35|305.49|303.29|302.71|300.51|0
1620672000000|2021-05-10 18:40:00|303.72|301.52|301.87|299.67|304.06|301.86|301.7|299.5|0
1620672300000|2021-05-10 18:45:00|301.78|299.58|301.2|299|302.54|300.34|301.03|298.83|0
1620672600000|2021-05-10 18:50:00|301.03|298.83|300.02|297.82|301.2|299|298.52|296.32|0
1620672900000|2021-05-10 18:55:00|300.19|297.99|302.37|300.17|302.37|300.17|298.52|296.32|0
1620673200000|2021-05-10 19:00:00|302.2|300|302.03|299.83|303.54|301.34|301.36|299.16|0
1620673500000|2021-05-10 19:05:00|301.69|299.49|301.05|298.85|302.36|300.16|298.2|296|0
1620673800000|2021-05-10 19:10:00|301.22|299.02|301.89|299.69|303.58|301.38|300.72|298.52|0
1620674100000|2021-05-10 19:15:00|301.56|299.36|300.38|298.18|302.23|300.03|299.37|297.17|0
1620674400000|2021-05-10 19:20:00|300.04|297.84|299.7|297.5|300.88|298.68|298.2|296|0
1620674700000|2021-05-10 19:25:00|299.54|297.34|301.55|299.35|302.22|300.02|298.7|296.5|0
1620675000000|2021-05-10 19:30:00|301.21|299.01|302.73|300.53|302.89|300.69|299.7|297.5|0
1620675300000|2021-05-10 19:35:00|302.64|300.44|301.71|299.51|302.64|300.44|300.37|298.17|0
1620675600000|2021-05-10 19:40:00|301.88|299.68|302.05|299.85|302.38|300.18|301.21|299.01|0
1620675900000|2021-05-10 19:45:00|302.22|300.02|298.18|295.98|304.24|302.04|297.35|295.15|0
1620676200000|2021-05-10 19:50:00|298.52|296.32|296.86|294.66|301.02|298.82|294.48|292.28|0
1620676500000|2021-05-10 19:55:00|297.36|295.16|293.55|291.35|299.19|296.99|293.38|291.18|0
1620676800000|2021-05-10 20:00:00|294.54|292.34|292.06|289.86|294.54|292.34|291.24|289.04|0
1620677100000|2021-05-10 20:05:00|292.23|290.03|294.53|292.33|294.7|292.5|292.23|290.03|0
1620677400000|2021-05-10 20:10:00|294.7|292.5|293.37|291.17|294.86|292.66|290.98|288.78|0
1620677700000|2021-05-10 20:15:00|293.34|290.74|293|290.4|293.6|291|292.95|290.35|0
1620678000000|2021-05-10 20:20:00|293.02|290.42|292.95|290.35|293.12|290.52|292.85|290.25|0
1620678300000|2021-05-10 20:25:00|292.97|290.37|293.14|290.54|293.28|290.68|292.8|290.2|0
1620678600000|2021-05-10 20:30:00|293.24|290.64|293.89|291.29|294.39|291.79|292.73|290.13|0
1620678900000|2021-05-10 20:35:00|294.05|291.45|292.89|290.29|294.05|291.45|292.73|290.13|0
1620679200000|2021-05-10 20:40:00|293.06|290.46|292.4|289.8|293.06|290.46|292.23|289.63|0
1620679500000|2021-05-10 20:45:00|292.56|289.96|291.08|288.48|292.89|290.29|290.75|288.15|0
1620679800000|2021-05-10 20:50:00|290.91|288.31|287.96|285.36|290.91|288.31|287.14|284.54|0
1620680100000|2021-05-10 20:55:00|288.12|285.52|289.27|286.67|289.43|286.83|287.96|285.36|0
1620680400000|2021-05-10 21:00:00|289.31|286.71|289.81|287.21|290|287.4|289.24|286.64|0
1620680700000|2021-05-10 21:05:00|289.78|287.18|290.44|287.84|290.44|287.84|289.78|287.18|0
1620681000000|2021-05-10 21:10:00|290.35|287.75|290.71|288.11|290.71|288.11|290.3|287.7|0
1620681300000|2021-05-10 21:15:00|290.76|288.16|290.54|287.94|290.83|288.23|290.54|287.94|0
1620681600000|2021-05-10 21:20:00|290.58|287.98|290.64|288.04|290.86|288.26|290.58|287.98|0
1620681900000|2021-05-10 21:25:00|290.74|288.14|290.74|288.14|291.15|288.55|290.57|287.97|0
1620682200000|2021-05-10 21:30:00|290.69|288.09|290.66|288.06|290.83|288.23|290.66|288.06|0
1620682500000|2021-05-10 21:35:00|290.69|288.09|290.78|288.18|290.78|288.18|290.61|288.01|0
1620682800000|2021-05-10 21:40:00|290.69|288.09|290.8|288.2|290.8|288.2|290.69|288.09|0
1620683100000|2021-05-10 21:45:00|290.78|288.18|291.39|288.79|291.39|288.79|290.68|288.08|0
1620683400000|2021-05-10 21:50:00|291.52|288.92|291.76|289.16|291.77|289.17|291.52|288.92|0
1620683700000|2021-05-10 21:55:00|291.72|289.12|290.72|288.12|291.82|289.22|290.72|288.12|0
1620684000000|2021-05-10 22:00:00|290.06|287.46|291.95|289.35|292.61|290.01|290.06|287.46|0
1620684300000|2021-05-10 22:05:00|291.86|289.26|292.11|289.51|292.44|289.84|290.63|288.03|0
1620684600000|2021-05-10 22:10:00|291.95|289.35|291.62|289.02|292.61|290.01|291.45|288.85|0
1620684900000|2021-05-10 22:15:00|291.45|288.85|290.96|288.36|292.11|289.51|290.96|288.36|0
1620685200000|2021-05-10 22:20:00|291.12|288.52|291.03|288.43|291.94|289.34|290.79|288.19|0
1620685500000|2021-05-10 22:25:00|291.12|288.52|291.44|288.84|291.77|289.17|290.13|287.53|0
1620685800000|2021-05-10 22:30:00|291.61|289.01|292.43|289.83|292.6|290|291.44|288.84|0
1620686100000|2021-05-10 22:35:00|292.59|289.99|292.92|290.32|292.92|290.32|292.26|289.66|0
1620686400000|2021-05-10 22:40:00|292.76|290.16|293.41|290.81|293.49|290.89|292.76|290.16|0
1620686700000|2021-05-10 22:45:00|293.25|290.65|293.41|290.81|293.58|290.98|293.08|290.48|0
1620687000000|2021-05-10 22:50:00|293.58|290.98|294.24|291.64|294.24|291.64|293.58|290.98|0
1620687300000|2021-05-10 22:55:00|294.4|291.8|294.73|292.13|294.9|292.3|294.24|291.64|0
1620687600000|2021-05-10 23:00:00|294.89|292.29|294.89|292.29|294.89|292.29|294.48|291.88|0
1620687900000|2021-05-10 23:05:00|294.73|292.13|295.22|292.62|295.55|292.95|294.73|292.13|0
1620688200000|2021-05-10 23:10:00|295.39|292.79|293.73|291.13|295.55|292.95|293.73|291.13|0
1620688500000|2021-05-10 23:15:00|293.9|291.3|293.07|290.47|294.23|291.63|293.07|290.47|0
1620688800000|2021-05-10 23:20:00|292.9|290.3|293.89|291.29|294.22|291.62|292.65|290.05|0
1620689100000|2021-05-10 23:25:00|293.73|291.13|293.23|290.63|293.73|291.13|292.57|289.97|0
1620689400000|2021-05-10 23:30:00|293.06|290.46|292.9|290.3|293.56|290.96|292.73|290.13|0
1620689700000|2021-05-10 23:35:00|293.06|290.46|293.22|290.62|293.22|290.62|292.56|289.96|0
1620690000000|2021-05-10 23:40:00|293.06|290.46|292.89|290.29|293.22|290.62|292.73|290.13|0
1620690300000|2021-05-10 23:45:00|293.06|290.46|293.38|290.78|293.71|291.11|293.05|290.45|0
1620690600000|2021-05-10 23:50:00|293.22|290.62|293.38|290.78|293.55|290.95|293.22|290.62|0
1620690900000|2021-05-10 23:55:00|293.55|290.95|294.04|291.44|294.04|291.44|293.55|290.95|0
1620691200000|2021-05-11 00:00:00|293.87|291.27|293.21|290.61|295.03|292.43|293.21|290.61|0
1620691500000|2021-05-11 00:05:00|293.05|290.45|294.2|291.6|294.2|291.6|291.97|289.37|0
1620691800000|2021-05-11 00:10:00|294.36|291.76|294.53|291.93|294.69|292.09|294.03|291.43|0
1620692100000|2021-05-11 00:15:00|294.44|291.84|290.24|287.64|294.44|291.84|290.24|287.64|0
1620692400000|2021-05-11 00:20:00|290.08|287.48|290.73|288.13|291.23|288.63|289.75|287.15|0
1620692700000|2021-05-11 00:25:00|290.57|287.97|291.22|288.62|291.55|288.95|290.57|287.97|0
1620693000000|2021-05-11 00:30:00|291.3|288.7|291.3|288.7|291.71|289.11|290.89|288.29|0
1620693300000|2021-05-11 00:35:00|291.55|288.95|290.72|288.12|291.55|288.95|290.07|287.47|0
1620693600000|2021-05-11 00:40:00|290.39|287.79|286.63|284.03|290.39|287.79|286.54|283.94|0
1620693900000|2021-05-11 00:45:00|286.95|284.35|287.11|284.51|287.77|285.17|286.46|283.86|0
1620694200000|2021-05-11 00:50:00|286.95|284.35|280.94|278.34|286.95|284.35|277.56|274.96|0
1620694500000|2021-05-11 00:55:00|280.85|278.25|282.62|280.02|282.62|280.02|278.96|276.36|0
1620694800000|2021-05-11 01:00:00|282.45|279.85|280.76|278.16|283.49|280.89|279.17|276.57|0
1620695100000|2021-05-11 01:05:00|280.92|278.32|280.92|278.32|281.4|278.8|278.92|276.32|0
1620695400000|2021-05-11 01:10:00|281.08|278.48|281.8|279.2|282.2|279.6|280.12|277.52|0
1620695700000|2021-05-11 01:15:00|281.88|279.28|285.42|282.82|285.42|282.82|281.88|279.28|0
1620696000000|2021-05-11 01:20:00|285.25|282.65|284.77|282.17|285.58|282.98|284.61|282.01|0
1620696300000|2021-05-11 01:25:00|284.61|282.01|283.07|280.47|284.77|282.17|282.52|279.92|0
1620696600000|2021-05-11 01:30:00|282.75|280.15|281.87|279.27|283.48|280.88|281.71|279.11|0
1620696900000|2021-05-11 01:35:00|281.55|278.95|281.55|278.95|282.35|279.75|281.23|278.63|0
1620697200000|2021-05-11 01:40:00|281.87|279.27|279.79|277.19|281.87|279.27|277.71|275.11|0
1620697500000|2021-05-11 01:45:00|279.95|277.35|279.94|277.34|280.42|277.82|279.62|277.02|0
1620697800000|2021-05-11 01:50:00|279.78|277.18|279.5|276.9|280.98|278.38|279.34|276.74|0
1620698100000|2021-05-11 01:55:00|279.34|276.74|279.33|276.73|279.97|277.37|278.38|275.78|0
1620698400000|2021-05-11 02:00:00|279.41|276.81|275.35|272.75|279.49|276.89|275.19|272.59|0
1620698700000|2021-05-11 02:05:00|275.51|272.91|278.02|275.42|278.02|275.42|275.51|272.91|0
1620699000000|2021-05-11 02:10:00|277.86|275.26|277.38|274.78|278.34|275.74|276.9|274.3|0
1620699300000|2021-05-11 02:15:00|277.22|274.62|278.97|276.37|278.97|276.37|276.59|273.99|0
1620699600000|2021-05-11 02:20:00|279.29|276.69|278.81|276.21|279.45|276.85|278.01|275.41|0
1620699900000|2021-05-11 02:25:00|278.65|276.05|279.12|276.52|279.61|277.01|278.65|276.05|0
1620700200000|2021-05-11 02:30:00|279.44|276.84|279.92|277.32|280.08|277.48|278.8|276.2|0
1620700500000|2021-05-11 02:35:00|279.76|277.16|281.2|278.6|281.36|278.76|279.44|276.84|0
1620700800000|2021-05-11 02:40:00|281.27|278.67|280.23|277.63|281.59|278.99|279.92|277.32|0
1620701100000|2021-05-11 02:45:00|280.39|277.79|279.59|276.99|280.55|277.95|279.59|276.99|0
1620701400000|2021-05-11 02:50:00|279.51|276.91|278.31|275.71|280.23|277.63|278.16|275.56|0
1620701700000|2021-05-11 02:55:00|278.16|275.56|279.75|277.15|279.91|277.31|278.16|275.56|0
1620702000000|2021-05-11 03:00:00|279.91|277.31|279.59|276.99|279.91|277.31|278.95|276.35|0
1620702300000|2021-05-11 03:05:00|279.74|277.14|279.1|276.5|279.74|277.14|278.79|276.19|0
1620702600000|2021-05-11 03:10:00|279.26|276.66|279.1|276.5|279.26|276.66|278.78|276.18|0
1620702900000|2021-05-11 03:15:00|278.94|276.34|279.58|276.98|280.38|277.78|278.3|275.7|0
1620703200000|2021-05-11 03:20:00|279.42|276.82|280.13|277.53|280.69|278.09|279.26|276.66|0
1620703500000|2021-05-11 03:25:00|280.21|277.61|281.01|278.41|281.01|278.41|280.05|277.45|0
1620703800000|2021-05-11 03:30:00|281.17|278.57|282.13|279.53|282.13|279.53|280.69|278.09|0
1620704100000|2021-05-11 03:35:00|281.97|279.37|284.13|281.53|284.7|282.1|281.97|279.37|0
1620704400000|2021-05-11 03:40:00|284.06|281.46|283.73|281.13|284.54|281.94|283.57|280.97|0
1620704700000|2021-05-11 03:45:00|283.57|280.97|283.41|280.81|284.05|281.45|282.77|280.17|0
1620705000000|2021-05-11 03:50:00|283.25|280.65|283.24|280.64|283.41|280.81|282.6|280|0
1620705300000|2021-05-11 03:55:00|283.08|280.48|283.72|281.12|283.73|281.13|282.76|280.16|0
1620705600000|2021-05-11 04:00:00|283.8|281.2|284.04|281.44|284.69|282.09|283.72|281.12|0
1620705900000|2021-05-11 04:05:00|283.88|281.28|283.56|280.96|284.04|281.44|283.24|280.64|0
1620706200000|2021-05-11 04:10:00|283.72|281.12|282.75|280.15|283.72|281.12|282.75|280.15|0
1620706500000|2021-05-11 04:15:00|282.59|279.99|282.43|279.83|282.75|280.15|282.11|279.51|0
1620706800000|2021-05-11 04:20:00|282.75|280.15|282.91|280.31|282.91|280.31|282.43|279.83|0
1620707100000|2021-05-11 04:25:00|282.82|280.22|283.55|280.95|283.55|280.95|282.02|279.42|0
1620707400000|2021-05-11 04:30:00|283.39|280.79|283.38|280.78|283.71|281.11|283.22|280.62|0
1620707700000|2021-05-11 04:35:00|283.55|280.95|282.74|280.14|283.55|280.95|282.66|280.06|0
1620708000000|2021-05-11 04:40:00|282.58|279.98|281.61|279.01|282.74|280.14|281.53|278.93|0
1620708300000|2021-05-11 04:45:00|281.53|278.93|279.85|277.25|281.61|279.01|279.61|277.01|0
1620708600000|2021-05-11 04:50:00|279.69|277.09|280.97|278.37|281.29|278.69|279.53|276.93|0
1620708900000|2021-05-11 04:55:00|281.13|278.53|280.65|278.05|281.29|278.69|280.49|277.89|0
1620709200000|2021-05-11 05:00:00|280.81|278.21|281.6|279|281.6|279|280.32|277.72|0
1620709500000|2021-05-11 05:05:00|281.76|279.16|282.72|280.12|283.21|280.61|281.6|279|0
1620709800000|2021-05-11 05:10:00|282.89|280.29|284.33|281.73|284.33|281.73|282.56|279.96|0
1620710100000|2021-05-11 05:15:00|284.17|281.57|284.01|281.41|284.81|282.21|283.85|281.25|0
1620710400000|2021-05-11 05:20:00|284.17|281.57|284.16|281.56|284.81|282.21|284.16|281.56|0
1620710700000|2021-05-11 05:25:00|284.33|281.73|283.84|281.24|284.65|282.05|283.6|281|0
1620711000000|2021-05-11 05:30:00|283.76|281.16|283.4|280.8|284.16|281.56|282.92|280.32|0
1620711300000|2021-05-11 05:35:00|283.56|280.96|283.07|280.47|283.56|280.96|282.59|279.99|0
1620711600000|2021-05-11 05:40:00|283.24|280.64|285.66|283.06|285.66|283.06|283.24|280.64|0
1620711900000|2021-05-11 05:45:00|285.82|283.22|284.25|281.65|285.82|283.22|283.6|281|0
1620712200000|2021-05-11 05:50:00|283.92|281.32|284.25|281.65|284.41|281.81|283.76|281.16|0
1620712500000|2021-05-11 05:55:00|284.41|281.81|284.89|282.29|285.38|282.78|284.25|281.65|0
1620712800000|2021-05-11 06:00:00|284.73|282.13|284.56|281.96|285.54|282.94|284.08|281.48|0
1620713100000|2021-05-11 06:05:00|284.73|282.13|284.56|281.96|285.05|282.45|284.08|281.48|0
1620713400000|2021-05-11 06:10:00|284.4|281.8|283.27|280.67|284.72|282.12|282.94|280.34|0
1620713700000|2021-05-11 06:15:00|283.59|280.99|285.04|282.44|285.2|282.6|283.27|280.67|0
1620714000000|2021-05-11 06:20:00|284.88|282.28|284.96|282.36|285.53|282.93|284.39|281.79|0
1620714300000|2021-05-11 06:25:00|285.04|282.44|283.42|280.82|285.04|282.44|283.42|280.82|0
1620714600000|2021-05-11 06:30:00|283.26|280.66|283.58|280.98|284.23|281.63|282.61|280.01|0
1620714900000|2021-05-11 06:35:00|283.42|280.82|284.55|281.95|285.2|282.6|283.42|280.82|0
1620715200000|2021-05-11 06:40:00|284.71|282.11|285.19|282.59|285.52|282.92|284.55|281.95|0
1620715500000|2021-05-11 06:45:00|285.03|282.43|285.51|282.91|285.68|283.08|284.7|282.1|0
1620715800000|2021-05-11 06:50:00|285.68|283.08|285.67|283.07|286.65|284.05|285.03|282.43|0
1620716100000|2021-05-11 06:55:00|285.51|282.91|285.02|282.42|285.84|283.24|285.02|282.42|0
1620716400000|2021-05-11 07:00:00|285.19|282.59|283.56|280.96|286.32|283.72|283.07|280.47|0
1620716700000|2021-05-11 07:05:00|283.36|281.16|278.63|276.43|283.68|281.48|276.78|274.58|0
1620717000000|2021-05-11 07:10:00|278.46|276.26|276.37|274.17|278.46|276.26|275.25|273.05|0
1620717300000|2021-05-11 07:15:00|275.73|273.53|276.45|274.25|276.45|274.25|273.66|271.46|0
1620717600000|2021-05-11 07:20:00|276.37|274.17|277.33|275.13|278.78|276.58|276.05|273.85|0
1620717900000|2021-05-11 07:25:00|277.17|274.97|275.25|273.05|277.17|274.97|275.09|272.89|0
1620718200000|2021-05-11 07:30:00|275.32|273.12|276.13|273.93|276.85|274.65|274.57|272.37|0
1620718500000|2021-05-11 07:35:00|276.29|274.09|277.09|274.89|278.05|275.85|275.65|273.45|0
1620718800000|2021-05-11 07:40:00|277|274.8|275.49|273.29|277|274.8|275.33|273.13|0
1620719100000|2021-05-11 07:45:00|275.41|273.21|273.58|271.38|275.49|273.29|272.95|270.75|0
1620719400000|2021-05-11 07:50:00|273.66|271.46|275.06|272.86|275.06|272.86|271.81|269.61|0
1620719700000|2021-05-11 07:55:00|274.98|272.78|278.1|275.9|278.51|276.31|274.2|272|0
1620720000000|2021-05-11 08:00:00|278.03|275.83|273.25|271.05|278.66|276.46|273.25|271.05|0
1620720300000|2021-05-11 08:05:00|272.93|270.73|276.5|274.3|276.5|274.3|271.27|269.07|0
1620720600000|2021-05-11 08:10:00|276.58|274.38|273.08|270.88|276.9|274.7|273.08|270.88|0
1620720900000|2021-05-11 08:15:00|272.93|270.73|271.97|269.77|273.72|271.52|271.18|268.98|0
1620721200000|2021-05-11 08:20:00|272.13|269.93|273.55|271.35|274.98|272.78|271.34|269.14|0
1620721500000|2021-05-11 08:25:00|273.4|271.2|274.35|272.15|274.98|272.78|272.44|270.24|0
1620721800000|2021-05-11 08:30:00|274.5|272.3|274.18|271.98|275.93|273.73|273.55|271.35|0
1620722100000|2021-05-11 08:35:00|274.34|272.14|275.29|273.09|276.09|273.89|274.03|271.83|0
1620722400000|2021-05-11 08:40:00|275.45|273.25|276.09|273.89|277.36|275.16|274.98|272.78|0
1620722700000|2021-05-11 08:45:00|275.77|273.57|276.56|274.36|277.2|275|275.61|273.41|0
1620723000000|2021-05-11 08:50:00|276.4|274.2|276.08|273.88|276.56|274.36|275.29|273.09|0
1620723300000|2021-05-11 08:55:00|275.92|273.72|275.04|272.84|276.08|273.88|274.88|272.68|0
1620723600000|2021-05-11 09:00:00|274.97|272.77|278.63|276.43|278.63|276.43|274.65|272.45|0
1620723900000|2021-05-11 09:05:00|278.47|276.27|278.47|276.27|278.55|276.35|277.51|275.31|0
1620724200000|2021-05-11 09:10:00|278.63|276.43|278.15|275.95|280.07|277.87|277.99|275.79|0
1620724500000|2021-05-11 09:15:00|278.31|276.11|281.35|279.15|281.35|279.15|278.15|275.95|0
1620724800000|2021-05-11 09:20:00|281.27|279.07|278.62|276.42|281.51|279.31|278.62|276.42|0
1620725100000|2021-05-11 09:25:00|278.46|276.26|277.5|275.3|278.62|276.42|277.18|274.98|0
1620725400000|2021-05-11 09:30:00|277.18|274.98|278.78|276.58|278.94|276.74|277.18|274.98|0
1620725700000|2021-05-11 09:35:00|278.94|276.74|278.13|275.93|279.58|277.38|277.66|275.46|0
1620726000000|2021-05-11 09:40:00|278.29|276.09|278.77|276.57|278.93|276.73|277.34|275.14|0
1620726300000|2021-05-11 09:45:00|278.93|276.73|277.57|275.37|279.09|276.89|276.69|274.49|0
1620726600000|2021-05-11 09:50:00|277.49|275.29|277.49|275.29|277.81|275.61|277.01|274.81|0
1620726900000|2021-05-11 09:55:00|277.33|275.13|277.01|274.81|277.65|275.45|276.53|274.33|0
1620727200000|2021-05-11 10:00:00|277.33|275.13|275.17|272.97|278.12|275.92|275.09|272.89|0
1620727500000|2021-05-11 10:05:00|275.25|273.05|274.14|271.94|275.41|273.21|273.82|271.62|0
1620727800000|2021-05-11 10:10:00|273.98|271.78|275.25|273.05|275.56|273.36|273.18|270.98|0
1620728100000|2021-05-11 10:15:00|275.09|272.89|277.48|275.28|277.48|275.28|275.09|272.89|0
1620728400000|2021-05-11 10:20:00|277.32|275.12|275.88|273.68|277.32|275.12|275.88|273.68|0
1620728700000|2021-05-11 10:25:00|275.72|273.52|274.68|272.48|276.36|274.16|274.44|272.24|0
1620729000000|2021-05-11 10:30:00|274.6|272.4|272.7|270.5|274.76|272.56|272.54|270.34|0
1620729300000|2021-05-11 10:35:00|272.61|270.41|274.12|271.92|274.44|272.24|272.54|270.34|0
1620729600000|2021-05-11 10:40:00|273.96|271.76|272.06|269.86|273.96|271.76|271.74|269.54|0
1620729900000|2021-05-11 10:45:00|272.22|270.02|272.61|270.41|273.48|271.28|271.43|269.23|0
1620730200000|2021-05-11 10:50:00|272.53|270.33|275.86|273.66|275.86|273.66|272.37|270.17|0
1620730500000|2021-05-11 10:55:00|275.78|273.58|275.54|273.34|275.86|273.66|274.59|272.39|0
1620730800000|2021-05-11 11:00:00|275.7|273.5|275.86|273.66|276.25|274.05|275.22|273.02|0
1620731100000|2021-05-11 11:05:00|275.7|273.5|275.14|272.94|276.17|273.97|275.06|272.86|0
1620731400000|2021-05-11 11:10:00|275.22|273.02|275.69|273.49|275.85|273.65|274.74|272.54|0
1620731700000|2021-05-11 11:15:00|275.53|273.33|275.21|273.01|275.85|273.65|274.9|272.7|0
1620732000000|2021-05-11 11:20:00|275.37|273.17|274.1|271.9|275.37|273.17|273.94|271.74|0
1620732300000|2021-05-11 11:25:00|273.94|271.74|274.1|271.9|274.26|272.06|272.67|270.47|0
1620732600000|2021-05-11 11:30:00|273.94|271.74|272.03|269.83|274.25|272.05|271.88|269.68|0
1620732900000|2021-05-11 11:35:00|272.19|269.99|271.71|269.51|272.51|270.31|271.56|269.36|0
1620733200000|2021-05-11 11:40:00|271.63|269.43|274.41|272.21|274.41|272.21|271.56|269.36|0
1620733500000|2021-05-11 11:45:00|274.56|272.36|274.56|272.36|274.72|272.52|273.77|271.57|0
1620733800000|2021-05-11 11:50:00|274.72|272.52|273.45|271.25|274.88|272.68|273.29|271.09|0
1620734100000|2021-05-11 11:55:00|273.52|271.32|270.44|268.24|273.61|271.41|270.28|268.08|0
1620734400000|2021-05-11 12:00:00|269.81|267.61|272.49|270.29|272.49|270.29|269.81|267.61|0
1620734700000|2021-05-11 12:05:00|272.97|270.77|270.91|268.71|273.13|270.93|269.96|267.76|0
1620735000000|2021-05-11 12:10:00|270.59|268.39|269.09|266.89|270.59|268.39|269.02|266.82|0
1620735300000|2021-05-11 12:15:00|269.02|266.82|265.02|262.82|269.96|267.76|264.79|262.59|0
1620735600000|2021-05-11 12:20:00|264.79|262.59|263.69|261.49|266.66|264.46|263.69|261.49|0
1620735900000|2021-05-11 12:25:00|263.61|261.41|263.66|261.46|264.89|262.69|260.07|257.87|0
1620736200000|2021-05-11 12:30:00|263.82|261.62|263.82|261.62|264.9|262.7|262.89|260.69|0
1620736500000|2021-05-11 12:35:00|263.66|261.46|266.45|264.25|266.92|264.72|263.66|261.46|0
1620736800000|2021-05-11 12:40:00|266.29|264.09|266.76|264.56|266.76|264.56|265.36|263.16|0
1620737100000|2021-05-11 12:45:00|266.6|264.4|266.37|264.17|267.38|265.18|265.2|263|0
1620737400000|2021-05-11 12:50:00|266.29|264.09|265.98|263.78|266.76|264.56|265.67|263.47|0
1620737700000|2021-05-11 12:55:00|265.82|263.62|264.58|262.38|266.6|264.4|263.97|261.77|0
1620738000000|2021-05-11 13:00:00|264.27|262.07|264.43|262.23|265.51|263.31|263.35|261.15|0
1620738300000|2021-05-11 13:05:00|264.27|262.07|263.04|260.84|265.2|263|261.81|259.61|0
1620738600000|2021-05-11 13:10:00|263.65|261.45|263.8|261.6|264.27|262.07|261.34|259.14|0
1620738900000|2021-05-11 13:15:00|263.65|261.45|264.73|262.53|265.35|263.15|263.5|261.3|0
1620739200000|2021-05-11 13:20:00|264.88|262.68|266.04|263.84|266.74|264.54|264.73|262.53|0
1620739500000|2021-05-11 13:25:00|265.96|263.76|267.82|265.62|268.29|266.09|265.96|263.76|0
1620739800000|2021-05-11 13:30:00|267.05|264.85|260.03|257.83|270.16|267.96|260.03|257.83|0
1620740100000|2021-05-11 13:35:00|259.88|257.68|262.51|260.31|264.84|262.64|259.88|257.68|0
1620740400000|2021-05-11 13:40:00|262.97|260.77|270|267.8|270|267.8|262.04|259.84|0
1620740700000|2021-05-11 13:45:00|269.76|267.56|263.59|261.39|269.76|267.56|263.59|261.39|0
1620741000000|2021-05-11 13:50:00|263.44|261.24|268.45|266.25|268.61|266.41|263.44|261.24|0
1620741300000|2021-05-11 13:55:00|268.3|266.1|274.32|272.12|274.32|272.12|267.19|264.99|0
1620741600000|2021-05-11 14:00:00|274.16|271.96|274.82|272.62|277.27|275.07|272.88|270.68|0
1620741900000|2021-05-11 14:05:00|274.74|272.54|269.58|267.38|275.62|273.42|269.58|267.38|0
1620742200000|2021-05-11 14:10:00|269.42|267.22|268.7|266.5|270.84|268.64|266.07|263.87|0
1620742500000|2021-05-11 14:15:00|268.38|266.18|267.27|265.07|268.84|266.64|263.38|261.18|0
1620742800000|2021-05-11 14:20:00|267.74|265.54|263.37|261.17|270.88|268.68|263.37|261.17|0
1620743100000|2021-05-11 14:25:00|262.9|260.7|259.01|256.81|263.21|261.01|258.55|256.35|0
1620743400000|2021-05-11 14:30:00|259.16|256.96|256.73|254.53|260.4|258.2|256.12|253.92|0
1620743700000|2021-05-11 14:35:00|256.58|254.38|253.49|251.29|256.88|254.68|250.98|248.78|0
1620744000000|2021-05-11 14:40:00|253.19|250.99|255|252.8|257.59|255.39|252.44|250.24|0
1620744300000|2021-05-11 14:45:00|254.1|251.9|258.81|256.61|259.42|257.22|249.58|247.38|0
1620744600000|2021-05-11 14:50:00|258.35|256.15|259.35|257.15|260.88|258.68|257.43|255.23|0
1620744900000|2021-05-11 14:55:00|259.2|257|259.65|257.45|262.73|260.53|258.58|256.38|0
1620745200000|2021-05-11 15:00:00|259.5|257.3|254.47|252.27|260.73|258.53|254.47|252.27|0
1620745500000|2021-05-11 15:05:00|254.01|251.81|255.68|253.48|257.66|255.46|253.1|250.9|0
1620745800000|2021-05-11 15:10:00|255.53|253.33|259.72|257.52|259.72|257.52|254.01|251.81|0
1620746100000|2021-05-11 15:15:00|260.26|258.06|266.43|264.23|266.43|264.23|257.05|254.85|0
1620746400000|2021-05-11 15:20:00|266.74|264.54|267.67|265.47|268.14|265.94|266.27|264.07|0
1620746700000|2021-05-11 15:25:00|267.83|265.63|270.69|268.49|273.14|270.94|267.67|265.47|0
1620747000000|2021-05-11 15:30:00|270.85|268.65|271|268.8|271.16|268.96|268.49|266.29|0
1620747300000|2021-05-11 15:35:00|270.84|268.64|271.47|269.27|272.73|270.53|270.53|268.33|0
1620747600000|2021-05-11 15:40:00|271|268.8|265.83|263.63|271.63|269.43|265.83|263.63|0
1620747900000|2021-05-11 15:45:00|265.98|263.78|270.05|267.85|270.6|268.4|265.83|263.63|0
1620748200000|2021-05-11 15:50:00|269.97|267.77|272.88|270.68|273.2|271|268.48|266.28|0
1620748500000|2021-05-11 15:55:00|272.72|270.52|271.3|269.1|273.51|271.31|271.15|268.95|0
1620748800000|2021-05-11 16:00:00|271.93|269.73|271.46|269.26|273.51|271.31|269.57|267.37|0
1620749100000|2021-05-11 16:05:00|271.3|269.1|270.83|268.63|273.51|271.31|270.51|268.31|0
1620749400000|2021-05-11 16:10:00|270.98|268.78|271.77|269.57|272.56|270.36|270.2|268|0
1620749700000|2021-05-11 16:15:00|272.24|270.04|272.71|270.51|273.82|271.62|270.35|268.15|0
1620750000000|2021-05-11 16:20:00|272.4|270.2|271.61|269.41|272.71|270.51|269.41|267.21|0
1620750300000|2021-05-11 16:25:00|271.45|269.25|267.75|265.55|271.45|269.25|267.21|265.01|0
1620750600000|2021-05-11 16:30:00|267.84|265.64|266.73|264.53|268.92|266.72|265.96|263.76|0
1620750900000|2021-05-11 16:35:00|267.2|265|268.76|266.56|270.48|268.28|266.42|264.22|0
1620751200000|2021-05-11 16:40:00|269.07|266.87|264.86|262.66|269.3|267.1|264.55|262.35|0
1620751500000|2021-05-11 16:45:00|265.48|263.28|264.24|262.04|265.79|263.59|263.62|261.42|0
1620751800000|2021-05-11 16:50:00|264.4|262.2|261.78|259.58|264.55|262.35|261.01|258.81|0
1620752100000|2021-05-11 16:55:00|262.08|259.88|264.86|262.66|265.02|262.82|261.31|259.11|0
1620752400000|2021-05-11 17:00:00|264.71|262.51|269.05|266.85|269.05|266.85|263.94|261.74|0
1620752700000|2021-05-11 17:05:00|269.12|266.92|266.87|264.67|269.36|267.16|264.7|262.5|0
1620753000000|2021-05-11 17:10:00|266.72|264.52|266.4|264.2|267.96|265.76|265.24|263.04|0
1620753300000|2021-05-11 17:15:00|266.71|264.51|269.04|266.84|270.3|268.1|265.31|263.11|0
1620753600000|2021-05-11 17:20:00|268.89|266.69|270.76|268.56|271.08|268.88|268.73|266.53|0
1620753900000|2021-05-11 17:25:00|270.92|268.72|273.9|271.7|274.06|271.86|270.6|268.4|0
1620754200000|2021-05-11 17:30:00|274.06|271.86|274.37|272.17|274.84|272.64|273.58|271.38|0
1620754500000|2021-05-11 17:35:00|274.53|272.33|275.63|273.43|275.79|273.59|273.58|271.38|0
1620754800000|2021-05-11 17:40:00|275.95|273.75|276.73|274.53|277.05|274.85|275.47|273.27|0
1620755100000|2021-05-11 17:45:00|276.89|274.69|276.1|273.9|277.68|275.48|275.62|273.42|0
1620755400000|2021-05-11 17:50:00|276.02|273.82|270.59|268.39|276.33|274.13|270.59|268.39|0
1620755700000|2021-05-11 17:55:00|270.75|268.55|274.36|272.16|275.46|273.26|270.59|268.39|0
1620756000000|2021-05-11 18:00:00|275.3|273.1|276.25|274.05|277.04|274.84|273.73|271.53|0
1620756300000|2021-05-11 18:05:00|276.33|274.13|272.15|269.95|277.36|275.16|271.84|269.64|0
1620756600000|2021-05-11 18:10:00|272.46|270.26|269.02|266.82|273.09|270.89|269.02|266.82|0
1620756900000|2021-05-11 18:15:00|268.86|266.66|271.35|269.15|271.51|269.31|268.86|266.66|0
1620757200000|2021-05-11 18:20:00|271.82|269.62|274.17|271.97|274.33|272.13|271.04|268.84|0
1620757500000|2021-05-11 18:25:00|274.01|271.81|278.75|276.55|278.75|276.55|273.07|270.87|0
1620757800000|2021-05-11 18:30:00|278.59|276.39|273.06|270.86|278.59|276.39|271.19|268.99|0
1620758100000|2021-05-11 18:35:00|272.91|270.71|270.71|268.51|274.32|272.12|269.62|267.42|0
1620758400000|2021-05-11 18:40:00|271.03|268.83|271.81|269.61|272.28|270.08|268.53|266.33|0
1620758700000|2021-05-11 18:45:00|271.65|269.45|274.63|272.43|274.63|272.43|270.87|268.67|0
1620759000000|2021-05-11 18:50:00|274.79|272.59|274.63|272.43|276.2|274|272.12|269.92|0
1620759300000|2021-05-11 18:55:00|274.7|272.5|274.47|272.27|275.73|273.53|273.05|270.85|0
1620759600000|2021-05-11 19:00:00|274.78|272.58|274.62|272.42|276.35|274.15|273.68|271.48|0
1620759900000|2021-05-11 19:05:00|274.46|272.26|272.58|270.38|275.57|273.37|271.95|269.75|0
1620760200000|2021-05-11 19:10:00|273.05|270.85|270.7|268.5|273.36|271.16|270.54|268.34|0
1620760500000|2021-05-11 19:15:00|271.01|268.81|276.66|274.46|276.82|274.62|270.23|268.03|0
1620760800000|2021-05-11 19:20:00|276.82|274.62|276.1|273.9|277.77|275.57|274.44|272.24|0
1620761100000|2021-05-11 19:25:00|276.18|273.98|275.7|273.5|279.36|277.16|275.55|273.35|0
1620761400000|2021-05-11 19:30:00|275.55|273.35|268.48|266.28|276.5|274.3|268.48|266.28|0
1620761700000|2021-05-11 19:35:00|268.95|266.75|266.82|264.62|271.12|268.92|264.44|262.24|0
1620762000000|2021-05-11 19:40:00|266.51|264.31|269.16|266.96|270.41|268.21|266.51|264.31|0
1620762300000|2021-05-11 19:45:00|268.84|266.64|273.7|271.5|274.01|271.81|268.69|266.49|0
1620762600000|2021-05-11 19:50:00|273.54|271.34|273.54|271.34|276.22|274.02|271.97|269.77|0
1620762900000|2021-05-11 19:55:00|272.91|270.71|274.48|272.28|275.74|273.54|271.03|268.83|0
1620763200000|2021-05-11 20:00:00|275.11|272.91|273.76|271.56|278.75|276.55|273.61|271.41|0
1620763500000|2021-05-11 20:05:00|273.61|271.41|274.53|272.33|274.53|272.33|273.43|271.23|0
1620763800000|2021-05-11 20:10:00|274.37|272.17|271.31|269.11|275|272.8|271.15|268.95|0
1620764100000|2021-05-11 20:15:00|271.57|269.37|271.53|268.93|272.08|269.48|271.23|268.63|0
1620764400000|2021-05-11 20:20:00|271.44|268.84|271.53|268.93|271.65|269.05|271.39|268.79|0
1620764700000|2021-05-11 20:25:00|271.48|268.88|271.55|268.95|271.55|268.95|271.46|268.86|0
1620765000000|2021-05-11 20:30:00|271.19|268.59|270.4|267.8|271.34|268.74|270.4|267.8|0
1620765300000|2021-05-11 20:35:00|270.56|267.96|270.09|267.49|270.71|268.11|270.09|267.49|0
1620765600000|2021-05-11 20:40:00|270.55|267.95|270.4|267.8|271.49|268.89|270.24|267.64|0
1620765900000|2021-05-11 20:45:00|270.55|267.95|271.33|268.73|271.65|269.05|270.08|267.48|0
1620766200000|2021-05-11 20:50:00|271.18|268.58|271.02|268.42|271.64|269.04|271.02|268.42|0
1620766500000|2021-05-11 20:55:00|271.17|268.57|271.64|269.04|272.11|269.51|271.17|268.57|0
1620766800000|2021-05-11 21:00:00|271.85|269.25|271.94|269.34|272.03|269.43|271.73|269.13|0
1620767100000|2021-05-11 21:05:00|271.87|269.27|271.8|269.2|271.94|269.34|271.8|269.2|0
1620767400000|2021-05-11 21:10:00|271.93|269.33|271.86|269.26|271.93|269.33|271.85|269.25|0
1620767700000|2021-05-11 21:15:00|271.84|269.24|271.91|269.31|271.91|269.31|271.84|269.24|0
1620768000000|2021-05-11 21:20:00|272.07|269.47|271.86|269.26|272.07|269.47|271.86|269.26|0
1620768300000|2021-05-11 21:25:00|271.49|268.89|271.33|268.73|271.7|269.1|270.94|268.34|0
1620768600000|2021-05-11 21:30:00|271.38|268.78|271.45|268.85|271.47|268.87|271.31|268.71|0
1620768900000|2021-05-11 21:35:00|271.42|268.82|271.32|268.72|271.45|268.85|271.07|268.47|0
1620769200000|2021-05-11 21:40:00|271.31|268.71|271.42|268.82|271.42|268.82|271.31|268.71|0
1620769500000|2021-05-11 21:45:00|271.39|268.79|271.25|268.65|271.44|268.84|271.07|268.47|0
1620769800000|2021-05-11 21:50:00|271.18|268.58|271.45|268.85|271.52|268.92|271.18|268.58|0
1620770100000|2021-05-11 21:55:00|271.52|268.92|271.55|268.95|271.66|269.06|271.52|268.92|0
1620770400000|2021-05-11 22:00:00|271.77|269.17|271.37|268.77|272.47|269.87|270.75|268.15|0
1620770700000|2021-05-11 22:05:00|271.69|269.09|272.16|269.56|272.31|269.71|271.69|269.09|0
1620771000000|2021-05-11 22:10:00|272.15|269.55|272.47|269.87|272.47|269.87|272|269.4|0
1620771300000|2021-05-11 22:15:00|272.78|270.18|273.09|270.49|273.09|270.49|272.78|270.18|0
1620771600000|2021-05-11 22:20:00|272.78|270.18|272.77|270.17|272.93|270.33|272.62|270.02|0
1620771900000|2021-05-11 22:25:00|272.93|270.33|273.09|270.49|273.09|270.49|272.62|270.02|0
1620772200000|2021-05-11 22:30:00|273.24|270.64|272.14|269.54|273.56|270.96|271.36|268.76|0
1620772500000|2021-05-11 22:35:00|272.3|269.7|272.61|270.01|272.93|270.33|272.3|269.7|0
1620772800000|2021-05-11 22:40:00|272.77|270.17|272.92|270.32|273.08|270.48|272.61|270.01|0
1620773100000|2021-05-11 22:45:00|273.08|270.48|273.08|270.48|273.23|270.63|272.61|270.01|0
1620773400000|2021-05-11 22:50:00|272.92|270.32|272.76|270.16|273.07|270.47|272.76|270.16|0
1620773700000|2021-05-11 22:55:00|272.92|270.32|272.44|269.84|272.92|270.32|271.97|269.37|0
1620774000000|2021-05-11 23:00:00|272.6|270|271.19|268.59|272.6|270|270.41|267.81|0
1620774300000|2021-05-11 23:05:00|271.34|268.74|270.09|267.49|271.5|268.9|269.78|267.18|0
1620774600000|2021-05-11 23:10:00|270.25|267.65|271.18|268.58|271.18|268.58|270.09|267.49|0
1620774900000|2021-05-11 23:15:00|271.03|268.43|271.34|268.74|271.65|269.05|270.71|268.11|0
1620775200000|2021-05-11 23:20:00|271.49|268.89|271.65|269.05|272.12|269.52|271.34|268.74|0
1620775500000|2021-05-11 23:25:00|271.8|269.2|272.11|269.51|272.43|269.83|271.65|269.05|0
1620775800000|2021-05-11 23:30:00|272.27|269.67|272.27|269.67|272.27|269.67|271.8|269.2|0
1620776100000|2021-05-11 23:35:00|272.11|269.51|272.89|270.29|273.52|270.92|271.64|269.04|0
1620776400000|2021-05-11 23:40:00|272.81|270.21|273.52|270.92|273.52|270.92|272.74|270.14|0
1620776700000|2021-05-11 23:45:00|273.68|271.08|273.83|271.23|273.99|271.39|272.58|269.98|0
1620777000000|2021-05-11 23:50:00|273.67|271.07|274.77|272.17|274.77|272.17|273.36|270.76|0
1620777300000|2021-05-11 23:55:00|274.93|272.33|275.56|272.96|275.56|272.96|274.61|272.01|0
1620777600000|2021-05-12 00:00:00|275.72|273.12|276.03|273.43|276.35|273.75|275.24|272.64|0
1620777900000|2021-05-12 00:05:00|276.19|273.59|276.82|274.22|278.08|275.48|276.03|273.43|0
1620778200000|2021-05-12 00:10:00|276.89|274.29|277.45|274.85|277.77|275.17|276.82|274.22|0
1620778500000|2021-05-12 00:15:00|277.61|275.01|277.68|275.08|277.92|275.32|276.81|274.21|0
1620778800000|2021-05-12 00:20:00|277.6|275|276.81|274.21|277.6|275|276.81|274.21|0
1620779100000|2021-05-12 00:25:00|276.97|274.37|275.7|273.1|276.97|274.37|275.7|273.1|0
1620779400000|2021-05-12 00:30:00|275.54|272.94|273.34|270.74|275.54|272.94|272.86|270.26|0
1620779700000|2021-05-12 00:35:00|273.41|270.81|270.98|268.38|273.65|271.05|270.67|268.07|0
1620780000000|2021-05-12 00:40:00|271.06|268.46|264.91|262.31|271.06|268.46|264.76|262.16|0
1620780300000|2021-05-12 00:45:00|265.07|262.47|264.91|262.31|266.77|264.17|263.52|260.92|0
1620780600000|2021-05-12 00:50:00|264.76|262.16|265.06|262.46|265.68|263.08|264.45|261.85|0
1620780900000|2021-05-12 00:55:00|265.22|262.62|264.91|262.31|265.37|262.77|263.67|261.07|0
1620781200000|2021-05-12 01:00:00|265.06|262.46|264.44|261.84|265.06|262.46|263.67|261.07|0
1620781500000|2021-05-12 01:05:00|264.28|261.68|269.24|266.64|269.55|266.95|263.98|261.38|0
1620781800000|2021-05-12 01:10:00|269.4|266.8|268.15|265.55|269.4|266.8|267.92|265.32|0
1620782100000|2021-05-12 01:15:00|268|265.4|270.95|268.35|270.95|268.35|268|265.4|0
1620782400000|2021-05-12 01:20:00|271.26|268.66|270.79|268.19|271.26|268.66|269.7|267.1|0
1620782700000|2021-05-12 01:25:00|270.94|268.34|270.16|267.56|271.1|268.5|270.16|267.56|0
1620783000000|2021-05-12 01:30:00|270.47|267.87|268.76|266.16|271.72|269.12|268.45|265.85|0
1620783300000|2021-05-12 01:35:00|268.61|266.01|268.92|266.32|268.92|266.32|267.21|264.61|0
1620783600000|2021-05-12 01:40:00|268.99|266.39|270.07|267.47|271.4|268.8|267.99|265.39|0
1620783900000|2021-05-12 01:45:00|270|267.4|269.38|266.78|270.15|267.55|268.76|266.16|0
1620784200000|2021-05-12 01:50:00|269.53|266.93|267.2|264.6|270.23|267.63|266.9|264.3|0
1620784500000|2021-05-12 01:55:00|267.05|264.45|267.51|264.91|268.29|265.69|266.9|264.3|0
1620784800000|2021-05-12 02:00:00|267.67|265.07|270.61|268.01|271.08|268.48|267.36|264.76|0
1620785100000|2021-05-12 02:05:00|270.46|267.86|270.61|268.01|271.08|268.48|269.83|267.23|0
1620785400000|2021-05-12 02:10:00|270.76|268.16|271.07|268.47|271.7|269.1|270.45|267.85|0
1620785700000|2021-05-12 02:15:00|270.92|268.32|270.76|268.16|271.69|269.09|269.98|267.38|0
1620786000000|2021-05-12 02:20:00|270.91|268.31|270.91|268.31|271.38|268.78|270.06|267.46|0
1620786300000|2021-05-12 02:25:00|271.07|268.47|271.22|268.62|272.47|269.87|271.07|268.47|0
1620786600000|2021-05-12 02:30:00|271.07|268.47|269.82|267.22|272.08|269.48|269.35|266.75|0
1620786900000|2021-05-12 02:35:00|269.97|267.37|269.97|267.37|270.75|268.15|269.51|266.91|0
1620787200000|2021-05-12 02:40:00|270.05|267.45|269.97|267.37|270.28|267.68|268.88|266.28|0
1620787500000|2021-05-12 02:45:00|269.73|267.13|269.65|267.05|270.59|267.99|269.34|266.74|0
1620787800000|2021-05-12 02:50:00|269.81|267.21|269.96|267.36|270.59|267.99|269.81|267.21|0
1620788100000|2021-05-12 02:55:00|270.04|267.44|269.03|266.43|270.27|267.67|269.03|266.43|0
1620788400000|2021-05-12 03:00:00|269.34|266.74|269.96|267.36|269.96|267.36|268.1|265.5|0
1620788700000|2021-05-12 03:05:00|270.11|267.51|271.04|268.44|271.04|268.44|269.02|266.42|0
1620789000000|2021-05-12 03:10:00|270.89|268.29|269.64|267.04|271.04|268.44|269.64|267.04|0
1620789300000|2021-05-12 03:15:00|269.49|266.89|268.55|265.95|270.11|267.51|268.24|265.64|0
1620789600000|2021-05-12 03:20:00|268.71|266.11|266.38|263.78|269.17|266.57|265.77|263.17|0
1620789900000|2021-05-12 03:25:00|266.54|263.94|267.77|265.17|268.47|265.87|266.38|263.78|0
1620790200000|2021-05-12 03:30:00|267.62|265.02|268.08|265.48|269.01|266.41|267.38|264.78|0
1620790500000|2021-05-12 03:35:00|267.93|265.33|263.76|261.16|268.08|265.48|263.07|260.47|0
1620790800000|2021-05-12 03:40:00|264.14|261.54|263.6|261|264.6|262|262.68|260.08|0
1620791100000|2021-05-12 03:45:00|263.76|261.16|261.17|258.57|263.76|261.16|260.26|257.66|0
1620791400000|2021-05-12 03:50:00|261.32|258.72|261.62|259.02|262.08|259.48|260.86|258.26|0
1620791700000|2021-05-12 03:55:00|261.78|259.18|260.86|258.26|261.93|259.33|259.64|257.04|0
1620792000000|2021-05-12 04:00:00|261.01|258.41|260.55|257.95|261.77|259.17|260.25|257.65|0
1620792300000|2021-05-12 04:05:00|260.4|257.8|258.88|256.28|260.86|258.26|258.42|255.82|0
1620792600000|2021-05-12 04:10:00|259.03|256.43|259.18|256.58|259.64|257.04|258.27|255.67|0
1620792900000|2021-05-12 04:15:00|259.03|256.43|258.3|255.7|260.12|257.52|258.3|255.7|0
1620793200000|2021-05-12 04:20:00|258.45|255.85|258.29|255.69|258.9|256.3|256.94|254.34|0
1620793500000|2021-05-12 04:25:00|258.44|255.84|258.9|256.3|259.2|256.6|258.29|255.69|0
1620793800000|2021-05-12 04:30:00|259.05|256.45|263.78|261.18|264.08|261.48|259.05|256.45|0
1620794100000|2021-05-12 04:35:00|263.93|261.33|262.86|260.26|264.08|261.48|262.25|259.65|0
1620794400000|2021-05-12 04:40:00|263.01|260.41|262.4|259.8|263.47|260.87|261.8|259.2|0
1620794700000|2021-05-12 04:45:00|262.25|259.65|262.86|260.26|263.16|260.56|261.49|258.89|0
1620795000000|2021-05-12 04:50:00|262.93|260.33|264.84|262.24|265.45|262.85|262.7|260.1|0
1620795300000|2021-05-12 04:55:00|264.91|262.31|266.36|263.76|266.52|263.92|264.91|262.31|0
1620795600000|2021-05-12 05:00:00|266.21|263.61|268.51|265.91|268.51|265.91|266.06|263.46|0
1620795900000|2021-05-12 05:05:00|268.67|266.07|270.05|267.45|270.05|267.45|268.36|265.76|0
1620796200000|2021-05-12 05:10:00|270.21|267.61|268.96|266.36|270.67|268.07|266.95|264.35|0
1620796500000|2021-05-12 05:15:00|269.27|266.67|268.34|265.74|269.73|267.13|268.34|265.74|0
1620796800000|2021-05-12 05:20:00|268.42|265.82|268.11|265.51|268.65|266.05|267.42|264.82|0
1620797100000|2021-05-12 05:25:00|267.88|265.28|269.57|266.97|269.88|267.28|267.88|265.28|0
1620797400000|2021-05-12 05:30:00|269.73|267.13|268.95|266.35|269.73|267.13|268.26|265.66|0
1620797700000|2021-05-12 05:35:00|269.42|266.82|269.88|267.28|270.81|268.21|269.42|266.82|0
1620798000000|2021-05-12 05:40:00|270.03|267.43|266.32|263.72|270.34|267.74|265.86|263.26|0
1620798300000|2021-05-12 05:45:00|266.47|263.87|265.7|263.1|267.24|264.64|265.09|262.49|0
1620798600000|2021-05-12 05:50:00|265.85|263.25|265.24|262.64|266.47|263.87|264.47|261.87|0
1620798900000|2021-05-12 05:55:00|264.93|262.33|263.85|261.25|265.24|262.64|263.62|261.02|0
1620799200000|2021-05-12 06:00:00|264.01|261.41|266.93|264.33|266.93|264.33|263.09|260.49|0
1620799500000|2021-05-12 06:05:00|267.24|264.64|267.24|264.64|269.01|266.41|266.32|263.72|0
1620799800000|2021-05-12 06:10:00|266.93|264.33|267.08|264.48|268.16|265.56|266.77|264.17|0
1620800100000|2021-05-12 06:15:00|266.85|264.25|269.31|266.71|269.55|266.95|266.85|264.25|0
1620800400000|2021-05-12 06:20:00|269.16|266.56|269.7|267.1|270.63|268.03|268.93|266.33|0
1620800700000|2021-05-12 06:25:00|269.85|267.25|269.85|267.25|270.32|267.72|269.39|266.79|0
1620801000000|2021-05-12 06:30:00|269.92|267.32|268.77|266.17|270.47|267.87|268.61|266.01|0
1620801300000|2021-05-12 06:35:00|268.84|266.24|270.15|267.55|271.09|268.49|268.77|266.17|0
1620801600000|2021-05-12 06:40:00|270.46|267.86|269.07|266.47|270.46|267.86|268.92|266.32|0
1620801900000|2021-05-12 06:45:00|269.14|266.54|268.29|265.69|269.69|267.09|267.83|265.23|0
1620802200000|2021-05-12 06:50:00|268.14|265.54|269.99|267.39|270.3|267.7|268.14|265.54|0
1620802500000|2021-05-12 06:55:00|270.15|267.55|271.85|269.25|272.32|269.72|270.15|267.55|0
1620802800000|2021-05-12 07:00:00|271.69|269.09|272.41|269.81|273.82|271.22|271.02|268.42|0
1620803100000|2021-05-12 07:05:00|272.06|269.86|271.43|269.23|272.99|270.79|271.2|269|0
1620803400000|2021-05-12 07:10:00|271.28|269.08|268.32|266.12|272.37|270.17|268.32|266.12|0
1620803700000|2021-05-12 07:15:00|268.17|265.97|272.05|269.85|272.52|270.32|268.17|265.97|0
1620804000000|2021-05-12 07:20:00|272.36|270.16|273.06|270.86|273.37|271.17|272.21|270.01|0
1620804300000|2021-05-12 07:25:00|272.98|270.78|274.39|272.19|274.39|272.19|272.2|270|0
1620804600000|2021-05-12 07:30:00|274.55|272.35|273.13|270.93|274.86|272.66|272.82|270.62|0
1620804900000|2021-05-12 07:35:00|272.98|270.78|272.98|270.78|274.54|272.34|272.66|270.46|0
1620805200000|2021-05-12 07:40:00|273.13|270.93|274.54|272.34|275.01|272.81|272.66|270.46|0
1620805500000|2021-05-12 07:45:00|274.69|272.49|276.81|274.61|277.21|275.01|274.07|271.87|0
1620805800000|2021-05-12 07:50:00|276.73|274.53|275.02|272.82|277.52|275.32|274.55|272.35|0
1620806100000|2021-05-12 07:55:00|275.18|272.98|274.03|271.83|276.91|274.71|273.94|271.74|0
1620806400000|2021-05-12 08:00:00|274.34|272.14|273.55|271.35|274.97|272.77|273.4|271.2|0
1620806700000|2021-05-12 08:05:00|273.24|271.04|271.36|269.16|273.39|271.19|271.36|269.16|0
1620807000000|2021-05-12 08:10:00|271.04|268.84|269.95|267.75|272.45|270.25|269.48|267.28|0
1620807300000|2021-05-12 08:15:00|269.79|267.59|270.26|268.06|270.34|268.14|268.7|266.5|0
1620807600000|2021-05-12 08:20:00|270.1|267.9|270.41|268.21|270.57|268.37|268.7|266.5|0
1620807900000|2021-05-12 08:25:00|270.26|268.06|269.01|266.81|270.26|268.06|268.7|266.5|0
1620808200000|2021-05-12 08:30:00|269.32|267.12|269.94|267.74|270.25|268.05|267.76|265.56|0
1620808500000|2021-05-12 08:35:00|270.09|267.89|269.08|266.88|270.09|267.89|268.54|266.34|0
1620808800000|2021-05-12 08:40:00|268.76|266.56|266.98|264.78|269.31|267.11|265.9|263.7|0
1620809100000|2021-05-12 08:45:00|267.29|265.09|269.08|266.88|269.86|267.66|265.21|263.01|0
1620809400000|2021-05-12 08:50:00|268.92|266.72|268.22|266.02|269.85|267.65|268.22|266.02|0
1620809700000|2021-05-12 08:55:00|268.46|266.26|270.16|267.96|270.32|268.12|268.15|265.95|0
1620810000000|2021-05-12 09:00:00|270.32|268.12|270.31|268.11|270.62|268.42|269.69|267.49|0
1620810300000|2021-05-12 09:05:00|270.16|267.96|269.69|267.49|270.93|268.73|269.07|266.87|0
1620810600000|2021-05-12 09:10:00|269.84|267.64|272.49|270.29|272.49|270.29|269.69|267.49|0
1620810900000|2021-05-12 09:15:00|272.33|270.13|271.86|269.66|272.95|270.75|271.7|269.5|0
1620811200000|2021-05-12 09:20:00|271.7|269.5|271.93|269.73|272.56|270.36|270.93|268.73|0
1620811500000|2021-05-12 09:25:00|271.86|269.66|270.77|268.57|272.64|270.44|270.77|268.57|0
1620811800000|2021-05-12 09:30:00|270.84|268.64|267.97|265.77|271.39|269.19|267.97|265.77|0
1620812100000|2021-05-12 09:35:00|268.13|265.93|267.04|264.84|268.75|266.55|266.43|264.23|0
1620812400000|2021-05-12 09:40:00|266.96|264.76|267.35|265.15|267.66|265.46|266.27|264.07|0
1620812700000|2021-05-12 09:45:00|267.19|264.99|267.34|265.14|268.12|265.92|266.11|263.91|0
1620813000000|2021-05-12 09:50:00|267.42|265.22|267.65|265.45|267.88|265.68|265.64|263.44|0
1620813300000|2021-05-12 09:55:00|267.8|265.6|268.42|266.22|268.58|266.38|267.34|265.14|0
1620813600000|2021-05-12 10:00:00|268.11|265.91|267.95|265.75|268.73|266.53|267.18|264.98|0
1620813900000|2021-05-12 10:05:00|267.8|265.6|271.22|269.02|271.22|269.02|267.64|265.44|0
1620814200000|2021-05-12 10:10:00|271.37|269.17|270.9|268.7|271.84|269.64|270.44|268.24|0
1620814500000|2021-05-12 10:15:00|271.06|268.86|271.06|268.86|271.84|269.64|270.28|268.08|0
1620814800000|2021-05-12 10:20:00|270.9|268.7|270.43|268.23|271.21|269.01|269.81|267.61|0
1620815100000|2021-05-12 10:25:00|270.59|268.39|269.96|267.76|270.9|268.7|269.34|267.14|0
1620815400000|2021-05-12 10:30:00|269.65|267.45|270.74|268.54|271.68|269.48|269.65|267.45|0
1620815700000|2021-05-12 10:35:00|270.89|268.69|271.05|268.85|272.3|270.1|270.89|268.69|0
1620816000000|2021-05-12 10:40:00|271.2|269|269.64|267.44|271.36|269.16|269.64|267.44|0
1620816300000|2021-05-12 10:45:00|269.49|267.29|268.16|265.96|269.64|267.44|267.31|265.11|0
1620816600000|2021-05-12 10:50:00|268.09|265.89|266.53|264.33|268.09|265.89|264.99|262.79|0
1620816900000|2021-05-12 10:55:00|266.61|264.41|265.6|263.4|266.84|264.64|264.37|262.17|0
1620817200000|2021-05-12 11:00:00|265.83|263.63|265.91|263.71|266.29|264.09|264.83|262.63|0
1620817500000|2021-05-12 11:05:00|265.68|263.48|267.61|265.41|267.61|265.41|265.68|263.48|0
1620817800000|2021-05-12 11:10:00|267.53|265.33|267.3|265.1|268.23|266.03|267.14|264.94|0
1620818100000|2021-05-12 11:15:00|267.45|265.25|266.37|264.17|267.92|265.72|263.9|261.7|0
1620818400000|2021-05-12 11:20:00|266.29|264.09|265.59|263.39|267.45|265.25|264.74|262.54|0
1620818700000|2021-05-12 11:25:00|265.75|263.55|265.9|263.7|266.52|264.32|265.28|263.08|0
1620819000000|2021-05-12 11:30:00|265.59|263.39|266.98|264.78|267.44|265.24|265.59|263.39|0
1620819300000|2021-05-12 11:35:00|266.67|264.47|266.2|264|267.44|265.24|266.2|264|0
1620819600000|2021-05-12 11:40:00|266.36|264.16|266.97|264.77|267.13|264.93|266.05|263.85|0
1620819900000|2021-05-12 11:45:00|267.05|264.85|267.59|265.39|268.06|265.86|266.35|264.15|0
1620820200000|2021-05-12 11:50:00|267.51|265.31|268.21|266.01|268.21|266.01|267.51|265.31|0
1620820500000|2021-05-12 11:55:00|268.05|265.85|268.59|266.39|268.98|266.78|267.9|265.7|0
1620820800000|2021-05-12 12:00:00|268.67|266.47|268.82|266.62|269.29|267.09|268.51|266.31|0
1620821100000|2021-05-12 12:05:00|268.67|266.47|268.2|266|268.98|266.78|267.73|265.53|0
1620821400000|2021-05-12 12:10:00|268.04|265.84|269.44|267.24|269.44|267.24|267.89|265.69|0
1620821700000|2021-05-12 12:15:00|269.28|267.08|268.66|266.46|270.37|268.17|268.35|266.15|0
1620822000000|2021-05-12 12:20:00|268.5|266.3|268.19|265.99|269.9|267.7|268.04|265.84|0
1620822300000|2021-05-12 12:25:00|268.04|265.84|267.18|264.98|268.81|266.61|266.71|264.51|0
1620822600000|2021-05-12 12:30:00|267.33|265.13|257.68|255.48|267.33|265.13|246.04|243.84|0
1620822900000|2021-05-12 12:35:00|257.83|255.63|260.71|258.51|261.62|259.42|257.6|255.4|0
1620823200000|2021-05-12 12:40:00|260.41|258.21|262.16|259.96|266.51|264.31|259.49|257.29|0
1620823500000|2021-05-12 12:45:00|262.31|260.11|259.11|256.91|262.78|260.58|258.96|256.76|0
1620823800000|2021-05-12 12:50:00|259.26|257.06|260.27|258.07|261.57|259.37|258.8|256.6|0
1620824100000|2021-05-12 12:55:00|260.5|258.3|260.95|258.75|261.18|258.98|256.55|254.35|0
1620824400000|2021-05-12 13:00:00|260.65|258.45|263.4|261.2|264.17|261.97|258.21|256.01|0
1620824700000|2021-05-12 13:05:00|263.09|260.89|263.09|260.89|264.93|262.73|262.48|260.28|0
1620825000000|2021-05-12 13:10:00|262.78|260.58|261.4|259.2|263.09|260.89|260.03|257.83|0
1620825300000|2021-05-12 13:15:00|260.95|258.75|257.75|255.55|262.32|260.12|257.45|255.25|0
1620825600000|2021-05-12 13:20:00|258.05|255.85|257.75|255.55|259.27|257.07|257.29|255.09|0
1620825900000|2021-05-12 13:25:00|257.59|255.39|258.5|256.3|259.57|257.37|256.53|254.33|0
1620826200000|2021-05-12 13:30:00|257.29|255.09|262.92|260.72|263.54|261.34|257.29|255.09|0
1620826500000|2021-05-12 13:35:00|263.08|260.88|262.61|260.41|266.46|264.26|260.63|258.43|0
1620826800000|2021-05-12 13:40:00|262.92|260.72|261.55|259.35|263.07|260.87|258.5|256.3|0
1620827100000|2021-05-12 13:45:00|261.7|259.5|261.39|259.19|266.45|264.25|260.48|258.28|0
1620827400000|2021-05-12 13:50:00|261.7|259.5|258.5|256.3|263.38|261.18|258.5|256.3|0
1620827700000|2021-05-12 13:55:00|258.05|255.85|258.04|255.84|261.08|258.88|257.59|255.39|0
1620828000000|2021-05-12 14:00:00|258.19|255.99|255.92|253.72|258.19|255.99|253.52|251.32|0
1620828300000|2021-05-12 14:05:00|256.23|254.03|259.1|256.9|260.17|257.97|256.23|254.03|0
1620828600000|2021-05-12 14:10:00|259.25|257.05|256.7|254.5|259.56|257.36|255.2|253|0
1620828900000|2021-05-12 14:15:00|256.4|254.2|257.91|255.71|258.21|256.01|255.35|253.15|0
1620829200000|2021-05-12 14:20:00|257.76|255.56|260.18|257.98|261.24|259.04|257.46|255.26|0
1620829500000|2021-05-12 14:25:00|260.03|257.83|256.28|254.08|260.03|257.83|256.28|254.08|0
1620829800000|2021-05-12 14:30:00|255.53|253.33|251.8|249.6|256.58|254.38|249|246.8|0
1620830100000|2021-05-12 14:35:00|252.54|250.34|255.33|253.13|257.88|255.68|251.8|249.6|0
1620830400000|2021-05-12 14:40:00|254.73|252.53|252.34|250.14|255.48|253.28|250.41|248.21|0
1620830700000|2021-05-12 14:45:00|251.75|249.55|249.67|247.47|253.53|251.33|248.93|246.73|0
1620831000000|2021-05-12 14:50:00|249.08|246.88|248.69|246.49|250.71|248.51|247.6|245.4|0
1620831300000|2021-05-12 14:55:00|249.13|246.93|253.19|250.99|253.19|250.99|248.98|246.78|0
1620831600000|2021-05-12 15:00:00|252.75|250.55|253.69|251.49|253.93|251.73|251.16|248.96|0
1620831900000|2021-05-12 15:05:00|253.54|251.34|253.04|250.84|253.54|251.34|249.18|246.98|0
1620832200000|2021-05-12 15:10:00|252.6|250.4|254.01|251.81|254.09|251.89|251.11|248.91|0
1620832500000|2021-05-12 15:15:00|254.09|251.89|254.23|252.03|254.24|252.04|251.85|249.65|0
1620832800000|2021-05-12 15:20:00|254.38|252.18|250.95|248.75|254.38|252.18|250.81|248.61|0
1620833100000|2021-05-12 15:25:00|250.81|248.61|251.25|249.05|251.69|249.49|248.73|246.53|0
1620833400000|2021-05-12 15:30:00|251.17|248.97|247.55|245.35|251.17|248.97|247.55|245.35|0
1620833700000|2021-05-12 15:35:00|247.4|245.2|247.99|245.79|248.43|246.23|245.63|243.43|0
1620834000000|2021-05-12 15:40:00|247.69|245.49|252.28|250.08|252.28|250.08|246.07|243.87|0
1620834300000|2021-05-12 15:45:00|251.98|249.78|248.42|246.22|252.13|249.93|248.13|245.93|0
1620834600000|2021-05-12 15:50:00|248.13|245.93|245.46|243.26|248.13|245.93|245.02|242.82|0
1620834900000|2021-05-12 15:55:00|245.16|242.96|240.07|237.87|245.16|242.96|238.98|236.78|0
1620835200000|2021-05-12 16:00:00|239.56|237.36|244.7|242.5|246.45|244.25|239.27|237.07|0
1620835500000|2021-05-12 16:05:00|244.56|242.36|243.61|241.41|245.94|243.74|243.47|241.27|0
1620835800000|2021-05-12 16:10:00|243.47|241.27|239.57|237.37|243.47|241.27|239.57|237.37|0
1620836100000|2021-05-12 16:15:00|239.43|237.23|243.34|241.14|243.34|241.14|237.28|235.08|0
1620836400000|2021-05-12 16:20:00|243.13|240.93|245.87|243.67|246.89|244.69|242.12|239.92|0
1620836700000|2021-05-12 16:25:00|245.73|243.53|244.06|241.86|247.18|244.98|243.92|241.72|0
1620837000000|2021-05-12 16:30:00|243.63|241.43|244.78|242.58|245.8|243.6|242.47|240.27|0
1620837300000|2021-05-12 16:35:00|244.93|242.73|242.25|240.05|245.87|243.67|241.74|239.54|0
1620837600000|2021-05-12 16:40:00|242.18|239.98|242.32|240.12|243.62|241.42|239.87|237.67|0
1620837900000|2021-05-12 16:45:00|241.6|239.4|241.81|239.61|243.33|241.13|240.16|237.96|0
1620838200000|2021-05-12 16:50:00|241.88|239.68|243.76|241.56|245.06|242.86|241.88|239.68|0
1620838500000|2021-05-12 16:55:00|243.18|240.98|244.33|242.13|244.91|242.71|242.17|239.97|0
1620838800000|2021-05-12 17:00:00|243.9|241.7|248.12|245.92|248.41|246.21|242.6|240.4|0
1620839100000|2021-05-12 17:05:00|248.55|246.35|246.8|244.6|248.85|246.65|245.93|243.73|0
1620839400000|2021-05-12 17:10:00|246.51|244.31|246.01|243.81|249.63|247.43|245.29|243.09|0
1620839700000|2021-05-12 17:15:00|246.16|243.96|243.54|241.34|246.16|243.96|243.54|241.34|0
1620840000000|2021-05-12 17:20:00|242.81|240.61|241.94|239.74|243.39|241.19|241.8|239.6|0
1620840300000|2021-05-12 17:25:00|242.09|239.89|241.21|239.01|243.1|240.9|240.35|238.15|0
1620840600000|2021-05-12 17:30:00|240.78|238.58|240.13|237.93|242.08|239.88|237.45|235.25|0
1620840900000|2021-05-12 17:35:00|240.28|238.08|243.74|241.54|244.61|242.41|240.13|237.93|0
1620841200000|2021-05-12 17:40:00|243.45|241.25|241.57|239.37|243.45|241.25|240.85|238.65|0
1620841500000|2021-05-12 17:45:00|241.71|239.51|239.41|237.21|241.85|239.65|238.98|236.78|0
1620841800000|2021-05-12 17:50:00|239.69|237.49|241.42|239.22|242.28|240.08|238.69|236.49|0
1620842100000|2021-05-12 17:55:00|241.27|239.07|241.13|238.93|242.86|240.66|240.69|238.49|0
1620842400000|2021-05-12 18:00:00|240.84|238.64|241.63|239.43|244.09|241.89|240.41|238.21|0
1620842700000|2021-05-12 18:05:00|241.06|238.86|240.2|238|242.21|240.01|240.2|238|0
1620843000000|2021-05-12 18:10:00|240.05|237.85|241.08|238.88|241.94|239.74|237.76|235.56|0
1620843300000|2021-05-12 18:15:00|240.93|238.73|240.93|238.73|241.36|239.16|239.15|236.95|0
1620843600000|2021-05-12 18:20:00|241.22|239.02|240.21|238.01|242.51|240.31|239.36|237.16|0
1620843900000|2021-05-12 18:25:00|240.5|238.3|241.58|239.38|242.73|240.53|239.64|237.44|0
1620844200000|2021-05-12 18:30:00|241.01|238.81|244.16|241.96|245.02|242.82|239.45|237.25|0
1620844500000|2021-05-12 18:35:00|244.08|241.88|244.44|242.24|246.17|243.97|241.72|239.52|0
1620844800000|2021-05-12 18:40:00|243.58|241.38|245.45|243.25|246.02|243.82|243.44|241.24|0
1620845100000|2021-05-12 18:45:00|245.01|242.81|247.61|245.41|247.9|245.7|243.86|241.66|0
1620845400000|2021-05-12 18:50:00|247.17|244.97|249|246.8|250.51|248.31|247.17|244.97|0
1620845700000|2021-05-12 18:55:00|249.15|246.95|242.12|239.92|249.29|247.09|240.24|238.04|0
1620846000000|2021-05-12 19:00:00|241.83|239.63|239.9|237.7|242.7|240.5|239.53|237.33|0
1620846300000|2021-05-12 19:05:00|239.75|237.55|240.75|238.55|241.04|238.84|238.47|236.27|0
1620846600000|2021-05-12 19:10:00|240.61|238.41|237.18|234.98|241.19|238.99|236.75|234.55|0
1620846900000|2021-05-12 19:15:00|237.04|234.84|235.19|232.99|238.18|235.98|235.19|232.99|0
1620847200000|2021-05-12 19:20:00|235.05|232.85|232.22|230.02|236.46|234.26|232.15|229.95|0
1620847500000|2021-05-12 19:25:00|231.94|229.74|237.08|234.88|237.22|235.02|229.53|227.33|0
1620847800000|2021-05-12 19:30:00|237.36|235.16|238.21|236.01|239.34|237.14|235.25|233.05|0
1620848100000|2021-05-12 19:35:00|238.35|236.15|235.95|233.75|238.35|236.15|234.55|232.35|0
1620848400000|2021-05-12 19:40:00|236.16|233.96|240.42|238.22|241.13|238.93|235.53|233.33|0
1620848700000|2021-05-12 19:45:00|239.99|237.79|238.27|236.07|242.98|240.78|237.35|235.15|0
1620849000000|2021-05-12 19:50:00|237.07|234.87|232.44|230.24|237.21|235.01|232.3|230.1|0
1620849300000|2021-05-12 19:55:00|232.72|230.52|236.22|234.02|238.62|236.42|232.58|230.38|0
1620849600000|2021-05-12 20:00:00|239.04|236.84|234.67|232.47|239.33|237.13|234.39|232.19|0
1620849900000|2021-05-12 20:05:00|234.88|232.68|233.69|231.49|236.5|234.3|233.41|231.21|0
1620850200000|2021-05-12 20:10:00|233.55|231.35|235.16|232.96|235.37|233.17|233.41|231.21|0
1620850500000|2021-05-12 20:15:00|235.39|232.79|235.57|232.97|235.75|233.15|235.23|232.63|0
1620850800000|2021-05-12 20:20:00|235.55|232.95|235.2|232.6|235.84|233.24|235.2|232.6|0
1620851100000|2021-05-12 20:25:00|235.1|232.5|235.38|232.78|235.51|232.91|234.85|232.25|0
1620851400000|2021-05-12 20:30:00|235.35|232.75|233.94|231.34|235.91|233.31|233.25|230.65|0
1620851700000|2021-05-12 20:35:00|234.22|231.62|232.96|230.36|234.5|231.9|232.96|230.36|0
1620852000000|2021-05-12 20:40:00|233.1|230.5|232.96|230.36|233.24|230.64|232.41|229.81|0
1620852300000|2021-05-12 20:45:00|233.1|230.5|232.96|230.36|233.1|230.5|232.54|229.94|0
1620852600000|2021-05-12 20:50:00|233.1|230.5|232.82|230.22|233.1|230.5|232.26|229.66|0
1620852900000|2021-05-12 20:55:00|232.68|230.08|232.81|230.21|233.23|230.63|232.53|229.93|0
1620853200000|2021-05-12 21:00:00|233|230.4|233.06|230.46|233.06|230.46|232.71|230.11|0
1620853500000|2021-05-12 21:05:00|233.03|230.43|232.47|229.87|233.03|230.43|232.47|229.87|0
1620853800000|2021-05-12 21:10:00|232.55|229.95|232.7|230.1|232.74|230.14|232.41|229.81|0
1620854100000|2021-05-12 21:15:00|232.72|230.12|232.7|230.1|232.83|230.23|232.6|230|0
1620854400000|2021-05-12 21:20:00|232.74|230.14|233.12|230.52|233.15|230.55|232.74|230.14|0
1620854700000|2021-05-12 21:25:00|233.17|230.57|233.12|230.52|233.53|230.93|233|230.4|0
1620855000000|2021-05-12 21:30:00|233.1|230.5|232.88|230.28|233.3|230.7|232.88|230.28|0
1620855300000|2021-05-12 21:35:00|232.89|230.29|232.76|230.16|232.92|230.32|232.51|229.91|0
1620855600000|2021-05-12 21:40:00|232.75|230.15|232.7|230.1|232.97|230.37|232.66|230.06|0
1620855900000|2021-05-12 21:45:00|232.72|230.12|232.81|230.21|232.99|230.39|232.72|230.12|0
1620856200000|2021-05-12 21:50:00|232.86|230.26|233.04|230.44|233.23|230.63|232.72|230.12|0
1620856500000|2021-05-12 21:55:00|233.07|230.47|233.97|231.37|234.19|231.59|233.03|230.43|0
1620856800000|2021-05-12 22:00:00|233.76|231.16|236.21|233.61|236.42|233.82|233.76|231.16|0
1620857100000|2021-05-12 22:05:00|236.07|233.47|236.98|234.38|237.62|235.02|235.93|233.33|0
1620857400000|2021-05-12 22:10:00|237.05|234.45|238.04|235.44|238.18|235.58|237.05|234.45|0
1620857700000|2021-05-12 22:15:00|238.18|235.58|238.17|235.57|239.59|236.99|238.03|235.43|0
1620858000000|2021-05-12 22:20:00|238.24|235.64|237.04|234.44|238.31|235.71|236.76|234.16|0
1620858300000|2021-05-12 22:25:00|236.9|234.3|237.46|234.86|237.61|235.01|236.9|234.3|0
1620858600000|2021-05-12 22:30:00|237.6|235|238.31|235.71|238.38|235.78|237.6|235|0
1620858900000|2021-05-12 22:35:00|238.45|235.85|238.02|235.42|238.73|236.13|238.02|235.42|0
1620859200000|2021-05-12 22:40:00|237.88|235.28|238.72|236.12|238.87|236.27|237.88|235.28|0
1620859500000|2021-05-12 22:45:00|238.87|236.27|239.15|236.55|239.15|236.55|238.72|236.12|0
1620859800000|2021-05-12 22:50:00|239|236.4|238.44|235.84|239.15|236.55|237.66|235.06|0
1620860100000|2021-05-12 22:55:00|238.36|235.76|238.86|236.26|239.14|236.54|238.29|235.69|0
1620860400000|2021-05-12 23:00:00|238.72|236.12|238.85|236.25|239|236.4|238.01|235.41|0
1620860700000|2021-05-12 23:05:00|238.92|236.32|240.27|237.67|240.41|237.81|238.85|236.25|0
1620861000000|2021-05-12 23:10:00|240.19|237.59|240.12|237.52|240.55|237.95|239.7|237.1|0
1620861300000|2021-05-12 23:15:00|240.05|237.45|239.41|236.81|240.27|237.67|239.27|236.67|0
1620861600000|2021-05-12 23:20:00|239.34|236.74|239.41|236.81|239.41|236.81|238.7|236.1|0
1620861900000|2021-05-12 23:25:00|239.55|236.95|239.12|236.52|239.98|237.38|238.98|236.38|0
1620862200000|2021-05-12 23:30:00|239.05|236.45|239.12|236.52|239.12|236.52|237.85|235.25|0
1620862500000|2021-05-12 23:35:00|239.05|236.45|238.69|236.09|239.12|236.52|238.55|235.95|0
1620862800000|2021-05-12 23:40:00|238.76|236.16|238.97|236.37|239.12|236.52|237.85|235.25|0
1620863100000|2021-05-12 23:45:00|239.12|236.52|238.55|235.95|239.4|236.8|238.26|235.66|0
1620863400000|2021-05-12 23:50:00|238.47|235.87|239.68|237.08|239.96|237.36|238.4|235.8|0
1620863700000|2021-05-12 23:55:00|239.82|237.22|239.88|237.28|239.96|237.36|239.67|237.07|0
1620864000000|2021-05-13 00:00:00|240.24|237.64|241.23|238.63|241.38|238.78|239.96|237.36|0
1620864300000|2021-05-13 00:05:00|241.09|238.49|237.41|234.81|241.09|238.49|237.41|234.81|0
1620864600000|2021-05-13 00:10:00|237.55|234.95|237.68|235.08|237.83|235.23|235.15|232.55|0
1620864900000|2021-05-13 00:15:00|237.4|234.8|240.8|238.2|241.08|238.48|236.7|234.1|0
1620865200000|2021-05-13 00:20:00|240.94|238.34|242.22|239.62|242.93|240.33|240.94|238.34|0
1620865500000|2021-05-13 00:25:00|242.36|239.76|241.79|239.19|242.36|239.76|241.36|238.76|0
1620865800000|2021-05-13 00:30:00|241.93|239.33|242.5|239.9|242.5|239.9|240.93|238.33|0
1620866100000|2021-05-13 00:35:00|242.35|239.75|242.35|239.75|242.92|240.32|241.71|239.11|0
1620866400000|2021-05-13 00:40:00|242.21|239.61|244.06|241.46|244.06|241.46|241.92|239.32|0
1620866700000|2021-05-13 00:45:00|244.13|241.53|243.84|241.24|244.35|241.75|243.77|241.17|0
1620867000000|2021-05-13 00:50:00|243.92|241.32|243.13|240.53|244.35|241.75|243.06|240.46|0
1620867300000|2021-05-13 00:55:00|243.06|240.46|242.98|240.38|243.49|240.89|242.34|239.74|0
1620867600000|2021-05-13 01:00:00|242.91|240.31|240.7|238.1|243.05|240.45|240.2|237.6|0
1620867900000|2021-05-13 01:05:00|240.77|238.17|240.77|238.17|241.48|238.88|240.34|237.74|0
1620868200000|2021-05-13 01:10:00|240.63|238.03|241.4|238.8|242.33|239.73|240.48|237.88|0
1620868500000|2021-05-13 01:15:00|241.48|238.88|243.04|240.44|243.9|241.3|240.83|238.23|0
1620868800000|2021-05-13 01:20:00|243.19|240.59|243.75|241.15|243.75|241.15|242.47|239.87|0
1620869100000|2021-05-13 01:25:00|243.61|241.01|244.04|241.44|244.33|241.73|243.04|240.44|0
1620869400000|2021-05-13 01:30:00|244.32|241.72|245.18|242.58|245.61|243.01|243.39|240.79|0
1620869700000|2021-05-13 01:35:00|245.11|242.51|244.32|241.72|245.39|242.79|243.53|240.93|0
1620870000000|2021-05-13 01:40:00|244.46|241.86|246.33|243.73|246.47|243.87|244.18|241.58|0
1620870300000|2021-05-13 01:45:00|246.04|243.44|244.96|242.36|246.18|243.58|244.53|241.93|0
1620870600000|2021-05-13 01:50:00|245.03|242.43|244.81|242.21|245.17|242.57|243.74|241.14|0
1620870900000|2021-05-13 01:55:00|244.88|242.28|245.46|242.86|245.6|243|244.31|241.71|0
1620871200000|2021-05-13 02:00:00|245.31|242.71|244.02|241.42|245.31|242.71|243.59|240.99|0
1620871500000|2021-05-13 02:05:00|243.88|241.28|244.02|241.42|245.16|242.56|243.16|240.56|0
1620871800000|2021-05-13 02:10:00|243.87|241.27|243.44|240.84|245.37|242.77|242.44|239.84|0
1620872100000|2021-05-13 02:15:00|243.58|240.98|243.44|240.84|244.3|241.7|243.22|240.62|0
1620872400000|2021-05-13 02:20:00|243.58|240.98|244.15|241.55|244.15|241.55|243.01|240.41|0
1620872700000|2021-05-13 02:25:00|244.29|241.69|244.29|241.69|244.72|242.12|243.86|241.26|0
1620873000000|2021-05-13 02:30:00|244.43|241.83|243.29|240.69|245.01|242.41|243|240.4|0
1620873300000|2021-05-13 02:35:00|243.21|240.61|243.86|241.26|244.07|241.47|242.57|239.97|0
1620873600000|2021-05-13 02:40:00|243.92|241.32|245.29|242.69|245.57|242.97|243.71|241.11|0
1620873900000|2021-05-13 02:45:00|245.35|242.75|244.85|242.25|245.5|242.9|244.28|241.68|0
1620874200000|2021-05-13 02:50:00|244.78|242.18|244.48|241.88|245.71|243.11|244.34|241.74|0
1620874500000|2021-05-13 02:55:00|244.55|241.95|243.11|240.51|244.63|242.03|242.82|240.22|0
1620874800000|2021-05-13 03:00:00|243.25|240.65|244.25|241.65|244.32|241.72|242.96|240.36|0
1620875100000|2021-05-13 03:05:00|244.4|241.8|243.02|240.42|244.4|241.8|242.66|240.06|0
1620875400000|2021-05-13 03:10:00|242.88|240.28|243.45|240.85|244.03|241.43|242.45|239.85|0
1620875700000|2021-05-13 03:15:00|243.31|240.71|242.16|239.56|243.88|241.28|242.16|239.56|0
1620876000000|2021-05-13 03:20:00|241.94|239.34|241.72|239.12|242.44|239.84|241.58|238.98|0
1620876300000|2021-05-13 03:25:00|241.58|238.98|242.01|239.41|242.58|239.98|241.29|238.69|0
1620876600000|2021-05-13 03:30:00|242.15|239.55|242.58|239.98|243.15|240.55|241.86|239.26|0
1620876900000|2021-05-13 03:35:00|242.5|239.9|241.64|239.04|242.72|240.12|241.57|238.97|0
1620877200000|2021-05-13 03:40:00|241.57|238.97|241.14|238.54|241.86|239.26|240.57|237.97|0
1620877500000|2021-05-13 03:45:00|240.99|238.39|240.28|237.68|241.49|238.89|240.28|237.68|0
1620877800000|2021-05-13 03:50:00|240.2|237.6|240.42|237.82|241.13|238.53|240.13|237.53|0
1620878100000|2021-05-13 03:55:00|240.27|237.67|240.84|238.24|240.99|238.39|240.13|237.53|0
1620878400000|2021-05-13 04:00:00|240.7|238.1|241.41|238.81|241.84|239.24|240.41|237.81|0
1620878700000|2021-05-13 04:05:00|241.27|238.67|241.19|238.59|241.7|239.1|241.12|238.52|0
1620879000000|2021-05-13 04:10:00|241.27|238.67|240.83|238.23|241.41|238.81|240.26|237.66|0
1620879300000|2021-05-13 04:15:00|240.98|238.38|241.26|238.66|241.41|238.81|240.83|238.23|0
1620879600000|2021-05-13 04:20:00|241.12|238.52|240.26|237.66|241.4|238.8|240.11|237.51|0
1620879900000|2021-05-13 04:25:00|240.18|237.58|240.83|238.23|240.97|238.37|240.11|237.51|0
1620880200000|2021-05-13 04:30:00|240.89|238.29|241.68|239.08|241.83|239.23|240.54|237.94|0
1620880500000|2021-05-13 04:35:00|241.4|238.8|240.96|238.36|241.68|239.08|240.82|238.22|0
1620880800000|2021-05-13 04:40:00|240.82|238.22|240.31|237.71|240.82|238.22|240.1|237.5|0
1620881100000|2021-05-13 04:45:00|240.39|237.79|239.96|237.36|240.96|238.36|239.96|237.36|0
1620881400000|2021-05-13 04:50:00|240.1|237.5|240.81|238.21|240.96|238.36|239.96|237.36|0
1620881700000|2021-05-13 04:55:00|240.95|238.35|241.1|238.5|241.24|238.64|240.67|238.07|0
1620882000000|2021-05-13 05:00:00|240.95|238.35|241.09|238.49|241.52|238.92|240.52|237.92|0
1620882300000|2021-05-13 05:05:00|240.95|238.35|240.8|238.2|241.16|238.56|240.09|237.49|0
1620882600000|2021-05-13 05:10:00|240.66|238.06|239.94|237.34|240.8|238.2|239.94|237.34|0
1620882900000|2021-05-13 05:15:00|239.66|237.06|239.23|236.63|239.94|237.34|238.23|235.63|0
1620883200000|2021-05-13 05:20:00|238.66|236.06|236.52|233.92|238.66|236.06|236.24|233.64|0
1620883500000|2021-05-13 05:25:00|236.66|234.06|236.47|233.87|237.84|235.24|235.34|232.74|0
1620883800000|2021-05-13 05:30:00|236.61|234.01|235.63|233.03|238.31|235.71|235.2|232.6|0
1620884100000|2021-05-13 05:35:00|235.77|233.17|236.62|234.02|236.76|234.16|235.34|232.74|0
1620884400000|2021-05-13 05:40:00|236.48|233.88|234.48|231.88|236.9|234.3|234.48|231.88|0
1620884700000|2021-05-13 05:45:00|234.34|231.74|232.78|230.18|234.91|232.31|232.64|230.04|0
1620885000000|2021-05-13 05:50:00|232.93|230.33|231.79|229.19|232.93|230.33|230.95|228.35|0
1620885300000|2021-05-13 05:55:00|231.58|228.98|231.37|228.77|232.5|229.9|231.02|228.42|0
1620885600000|2021-05-13 06:00:00|231.65|229.05|234.76|232.16|235.96|233.36|231.65|229.05|0
1620885900000|2021-05-13 06:05:00|234.62|232.02|237.32|234.72|238.17|235.57|234.33|231.73|0
1620886200000|2021-05-13 06:10:00|237.17|234.57|237.88|235.28|238.31|235.71|237.03|234.43|0
1620886500000|2021-05-13 06:15:00|238.03|235.43|236.6|234|238.03|235.43|236.6|234|0
1620886800000|2021-05-13 06:20:00|236.74|234.14|236.17|233.57|237.88|235.28|236.03|233.43|0
1620887100000|2021-05-13 06:25:00|236.02|233.42|236.31|233.71|236.88|234.28|235.6|233|0
1620887400000|2021-05-13 06:30:00|235.88|233.28|236.3|233.7|236.51|233.91|235.88|233.28|0
1620887700000|2021-05-13 06:35:00|236.45|233.85|236.87|234.27|236.87|234.27|235.87|233.27|0
1620888000000|2021-05-13 06:40:00|236.8|234.2|237.01|234.41|238.16|235.56|236.79|234.19|0
1620888300000|2021-05-13 06:45:00|236.87|234.27|236.44|233.84|237.08|234.48|236.44|233.84|0
1620888600000|2021-05-13 06:50:00|236.58|233.98|236.29|233.69|237.43|234.83|236.29|233.69|0
1620888900000|2021-05-13 06:55:00|236.43|233.83|234.3|231.7|236.43|233.83|233.74|231.14|0
1620889200000|2021-05-13 07:00:00|234.44|231.84|229.89|227.29|234.44|231.84|228.63|226.03|0
1620889500000|2021-05-13 07:05:00|229.69|227.49|229.97|227.77|230.11|227.91|228.43|226.23|0
1620889800000|2021-05-13 07:10:00|229.55|227.35|231.93|229.73|232.5|230.3|228.98|226.78|0
1620890100000|2021-05-13 07:15:00|231.79|229.59|231.65|229.45|232.78|230.58|230.53|228.33|0
1620890400000|2021-05-13 07:20:00|231.79|229.59|230.38|228.18|233.91|231.71|230.1|227.9|0
1620890700000|2021-05-13 07:25:00|230.24|228.04|228.97|226.77|230.38|228.18|228.69|226.49|0
1620891000000|2021-05-13 07:30:00|228.83|226.63|227.99|225.79|228.83|226.63|225.9|223.7|0
1620891300000|2021-05-13 07:35:00|227.71|225.51|224.79|222.59|227.99|225.79|224.37|222.17|0
1620891600000|2021-05-13 07:40:00|224.51|222.31|224.9|222.7|226.08|223.88|220.68|218.48|0
1620891900000|2021-05-13 07:45:00|225.04|222.84|224|221.8|226.63|224.43|224|221.8|0
1620892200000|2021-05-13 07:50:00|224.42|222.22|224.28|222.08|224.69|222.49|223.04|220.84|0
1620892500000|2021-05-13 07:55:00|224|221.8|223.59|221.39|225.24|223.04|222.96|220.76|0
1620892800000|2021-05-13 08:00:00|223.45|221.25|224.82|222.62|224.96|222.76|221.53|219.33|0
1620893100000|2021-05-13 08:05:00|224.68|222.48|223.3|221.1|226.48|224.28|223.17|220.97|0
1620893400000|2021-05-13 08:10:00|223.17|220.97|221.38|219.18|223.99|221.79|221.04|218.84|0
1620893700000|2021-05-13 08:15:00|221.79|219.59|222.61|220.41|223.99|221.79|221.11|218.91|0
1620894000000|2021-05-13 08:20:00|222.4|220.2|224.26|222.06|224.54|222.34|221.93|219.73|0
1620894300000|2021-05-13 08:25:00|224.12|221.92|223.16|220.96|224.4|222.2|222.2|220|0
1620894600000|2021-05-13 08:30:00|223.02|220.82|223.13|220.93|224.02|221.82|221.51|219.31|0
1620894900000|2021-05-13 08:35:00|223|220.8|224.33|222.13|225.02|222.82|221.63|219.43|0
1620895200000|2021-05-13 08:40:00|224.47|222.27|223.64|221.44|224.88|222.68|222.28|220.08|0
1620895500000|2021-05-13 08:45:00|223.92|221.72|220.51|218.31|223.92|221.72|220.51|218.31|0
1620895800000|2021-05-13 08:50:00|220.65|218.45|224.22|222.02|224.36|222.16|218.97|216.77|0
1620896100000|2021-05-13 08:55:00|224.29|222.09|225.22|223.02|226.44|224.24|223.02|220.82|0
1620896400000|2021-05-13 09:00:00|225.42|223.22|225.99|223.79|229.27|227.07|225.42|223.22|0
1620896700000|2021-05-13 09:05:00|225.85|223.65|225.29|223.09|226.12|223.92|224.6|222.4|0
1620897000000|2021-05-13 09:10:00|225.15|222.95|224.32|222.12|226.12|223.92|224.12|221.92|0
1620897300000|2021-05-13 09:15:00|224.46|222.26|223.77|221.57|224.6|222.4|221.85|219.65|0
1620897600000|2021-05-13 09:20:00|223.91|221.71|226.11|223.91|226.39|224.19|223.36|221.16|0
1620897900000|2021-05-13 09:25:00|226.18|223.98|227.35|225.15|227.77|225.57|226.11|223.91|0
1620898200000|2021-05-13 09:30:00|227.49|225.29|226.94|224.74|228.05|225.85|225.97|223.77|0
1620898500000|2021-05-13 09:35:00|226.8|224.6|226.93|224.73|227.07|224.87|225.69|223.49|0
1620898800000|2021-05-13 09:40:00|227.21|225.01|226.93|224.73|227.35|225.15|226.38|224.18|0
1620899100000|2021-05-13 09:45:00|227.21|225.01|226.86|224.66|227.48|225.28|226.65|224.45|0
1620899400000|2021-05-13 09:50:00|226.79|224.59|228.31|226.11|229.01|226.81|226.79|224.59|0
1620899700000|2021-05-13 09:55:00|228.45|226.25|225.61|223.41|229.01|226.81|225.13|222.93|0
1620900000000|2021-05-13 10:00:00|225.54|223.34|224|221.8|226.37|224.17|223.34|221.14|0
1620900300000|2021-05-13 10:05:00|223.87|221.67|224.2|222|224.55|222.35|222.63|220.43|0
1620900600000|2021-05-13 10:10:00|224.14|221.94|224.82|222.62|225.1|222.9|223.04|220.84|0
1620900900000|2021-05-13 10:15:00|224.75|222.55|225.78|223.58|226.61|224.41|224.75|222.55|0
1620901200000|2021-05-13 10:20:00|225.64|223.44|224.81|222.61|225.78|223.58|224.4|222.2|0
1620901500000|2021-05-13 10:25:00|224.95|222.75|226.46|224.26|227.57|225.37|224.4|222.2|0
1620901800000|2021-05-13 10:30:00|226.88|224.68|225.77|223.57|227.98|225.78|225.63|223.43|0
1620902100000|2021-05-13 10:35:00|225.98|223.78|227.49|225.29|227.7|225.5|225.22|223.02|0
1620902400000|2021-05-13 10:40:00|227.43|225.23|227.08|224.88|227.84|225.64|225.77|223.57|0
1620902700000|2021-05-13 10:45:00|227.01|224.81|225.35|223.15|227.7|225.5|225.35|223.15|0
1620903000000|2021-05-13 10:50:00|225.63|223.43|227.14|224.94|227.28|225.08|224.39|222.19|0
1620903300000|2021-05-13 10:55:00|227.21|225.01|228.11|225.91|228.66|226.46|226.93|224.73|0
1620903600000|2021-05-13 11:00:00|227.97|225.77|227.55|225.35|228.38|226.18|226.37|224.17|0
1620903900000|2021-05-13 11:05:00|227.2|225|227.27|225.07|227.69|225.49|226.72|224.52|0
1620904200000|2021-05-13 11:10:00|227.41|225.21|227.54|225.34|227.82|225.62|226.85|224.65|0
1620904500000|2021-05-13 11:15:00|227.47|225.27|230.04|227.84|230.04|227.84|226.85|224.65|0
1620904800000|2021-05-13 11:20:00|230.18|227.98|232.13|229.93|233.25|231.05|229.62|227.42|0
1620905100000|2021-05-13 11:25:00|232.27|230.07|231.31|229.11|235.59|233.39|230.75|228.55|0
1620905400000|2021-05-13 11:30:00|231.17|228.97|232.85|230.65|232.85|230.65|230.74|228.54|0
1620905700000|2021-05-13 11:35:00|233|230.8|232.03|229.83|234.41|232.21|230.53|228.33|0
1620906000000|2021-05-13 11:40:00|232.17|229.97|234.16|231.96|234.16|231.96|231.75|229.55|0
1620906300000|2021-05-13 11:45:00|234.01|231.81|231.32|229.12|234.01|231.81|230.9|228.7|0
1620906600000|2021-05-13 11:50:00|231.11|228.91|230.9|228.7|231.32|229.12|229.77|227.57|0
1620906900000|2021-05-13 11:55:00|231.32|229.12|230.89|228.69|232.16|229.96|230.89|228.69|0
1620907200000|2021-05-13 12:00:00|230.61|228.41|232.3|230.1|232.44|230.24|230.33|228.13|0
1620907500000|2021-05-13 12:05:00|232.02|229.82|234.28|232.08|234.43|232.23|231.17|228.97|0
1620907800000|2021-05-13 12:10:00|234.43|232.23|235.7|233.5|236.34|234.14|234|231.8|0
1620908100000|2021-05-13 12:15:00|235.56|233.36|234.77|232.57|235.99|233.79|234.56|232.36|0
1620908400000|2021-05-13 12:20:00|235.13|232.93|236.41|234.21|236.84|234.64|235.13|232.93|0
1620908700000|2021-05-13 12:25:00|235.98|233.78|234.84|232.64|236.55|234.35|234.7|232.5|0
1620909000000|2021-05-13 12:30:00|234.2|232|234.84|232.64|237.12|234.92|231.86|229.66|0
1620909300000|2021-05-13 12:35:00|234.7|232.5|236.26|234.06|237.26|235.06|234.13|231.93|0
1620909600000|2021-05-13 12:40:00|236.33|234.13|236.96|234.76|237.11|234.91|233.87|231.67|0
1620909900000|2021-05-13 12:45:00|236.82|234.62|234.95|232.75|237.11|234.91|234.95|232.75|0
1620910200000|2021-05-13 12:50:00|235.09|232.89|233.3|231.1|235.95|233.75|233.3|231.1|0
1620910500000|2021-05-13 12:55:00|233.38|231.18|233.94|231.74|235.09|232.89|233.3|231.1|0
1620910800000|2021-05-13 13:00:00|234.52|232.32|234.94|232.74|235.66|233.46|234.52|232.32|0
1620911100000|2021-05-13 13:05:00|235.09|232.89|236.09|233.89|236.23|234.03|234.66|232.46|0
1620911400000|2021-05-13 13:10:00|236.23|234.03|234.29|232.09|236.23|234.03|234.22|232.02|0
1620911700000|2021-05-13 13:15:00|234.37|232.17|236.37|234.17|236.66|234.46|233.79|231.59|0
1620912000000|2021-05-13 13:20:00|236.29|234.09|237.66|235.46|238.53|236.33|236.22|234.02|0
1620912300000|2021-05-13 13:25:00|237.52|235.32|236.51|234.31|237.52|235.32|235.36|233.16|0
1620912600000|2021-05-13 13:30:00|236.79|234.59|242.59|240.39|245.25|243.05|236.65|234.45|0
1620912900000|2021-05-13 13:35:00|242.74|240.54|242.74|240.54|247.29|245.09|242.45|240.25|0
1620913200000|2021-05-13 13:40:00|242.59|240.39|244.93|242.73|246.01|243.81|242.08|239.88|0
1620913500000|2021-05-13 13:45:00|245.66|243.46|244.34|242.14|247.87|245.67|244.34|242.14|0
1620913800000|2021-05-13 13:50:00|244.19|241.99|250.34|248.14|250.79|248.59|244.19|241.99|0
1620914100000|2021-05-13 13:55:00|250.49|248.29|251.49|249.29|251.98|249.78|250.44|248.24|0
1620914400000|2021-05-13 14:00:00|252.09|249.89|255.25|253.05|258.82|256.62|252.09|249.89|0
1620914700000|2021-05-13 14:05:00|255.85|253.65|252.72|250.52|256.15|253.95|252.24|250.04|0
1620915000000|2021-05-13 14:10:00|253.02|250.82|254.49|252.29|257.21|255.01|251.48|249.28|0
1620915300000|2021-05-13 14:15:00|255.09|252.89|255.09|252.89|257.21|255.01|254.49|252.29|0
1620915600000|2021-05-13 14:20:00|254.94|252.74|259.17|256.97|259.33|257.13|253.88|251.68|0
1620915900000|2021-05-13 14:25:00|258.87|256.67|257.96|255.76|259.33|257.13|255.08|252.88|0
1620916200000|2021-05-13 14:30:00|258.26|256.06|259.17|256.97|260.08|257.88|257.8|255.6|0
1620916500000|2021-05-13 14:35:00|259.02|256.82|258.1|255.9|259.32|257.12|256.74|254.54|0
1620916800000|2021-05-13 14:40:00|258.41|256.21|255.07|252.87|258.86|256.66|255.07|252.87|0
1620917100000|2021-05-13 14:45:00|254.92|252.72|257.79|255.59|259.01|256.81|254.92|252.72|0
1620917400000|2021-05-13 14:50:00|257.56|255.36|260.38|258.18|260.53|258.33|256.58|254.38|0
1620917700000|2021-05-13 14:55:00|260.45|258.25|262.23|260.03|263.62|261.42|260.45|258.25|0
1620918000000|2021-05-13 15:00:00|262.69|260.49|258.57|256.37|262.69|260.49|258.57|256.37|0
1620918300000|2021-05-13 15:05:00|258.27|256.07|255.69|253.49|259.03|256.83|254.94|252.74|0
1620918600000|2021-05-13 15:10:00|255.54|253.34|253.73|251.53|256.14|253.94|253.43|251.23|0
1620918900000|2021-05-13 15:15:00|253.43|251.23|255.84|253.64|256.14|253.94|252.68|250.48|0
1620919200000|2021-05-13 15:20:00|255.54|253.34|254.81|252.61|255.99|253.79|253.73|251.53|0
1620919500000|2021-05-13 15:25:00|254.66|252.46|249.65|247.45|255.11|252.91|240.76|238.56|0
1620919800000|2021-05-13 15:30:00|249.5|247.3|253.12|250.92|253.27|251.07|249.5|247.3|0
1620920100000|2021-05-13 15:35:00|252.67|250.47|255.82|253.62|255.97|253.77|251.62|249.42|0
1620920400000|2021-05-13 15:40:00|255.37|253.17|248.2|246|255.37|253.17|248.05|245.85|0
1620920700000|2021-05-13 15:45:00|248.35|246.15|251.92|249.72|251.92|249.72|247.31|245.11|0
1620921000000|2021-05-13 15:50:00|251.62|249.42|252.36|250.16|253.11|250.91|250.72|248.52|0
1620921300000|2021-05-13 15:55:00|252.51|250.31|249.53|247.33|253.11|250.91|248.49|246.29|0
1620921600000|2021-05-13 16:00:00|249.75|247.55|250.93|248.73|254.16|251.96|249.38|247.18|0
1620921900000|2021-05-13 16:05:00|250.86|248.66|254.22|252.02|254.22|252.02|250.42|248.22|0
1620922200000|2021-05-13 16:10:00|254.9|252.7|255.5|253.3|256.41|254.21|254.75|252.55|0
1620922500000|2021-05-13 16:15:00|256.1|253.9|253.81|251.61|256.86|254.66|253.81|251.61|0
1620922800000|2021-05-13 16:20:00|253.66|251.46|251.71|249.51|254.26|252.06|251.71|249.51|0
1620923100000|2021-05-13 16:25:00|251.86|249.66|255.01|252.81|255.62|253.42|251.86|249.66|0
1620923400000|2021-05-13 16:30:00|255.31|253.11|257.58|255.38|257.73|255.53|255.31|253.11|0
1620923700000|2021-05-13 16:35:00|257.5|255.3|254.86|252.66|257.88|255.68|254.71|252.51|0
1620924000000|2021-05-13 16:40:00|254.56|252.36|254.25|252.05|255.61|253.41|253.05|250.85|0
1620924300000|2021-05-13 16:45:00|254.1|251.9|256.51|254.31|256.51|254.31|254.1|251.9|0
1620924600000|2021-05-13 16:50:00|256.66|254.46|253.8|251.6|257.27|255.07|252.44|250.24|0
1620924900000|2021-05-13 16:55:00|253.95|251.75|250.35|248.15|254.1|251.9|248.41|246.21|0
1620925200000|2021-05-13 17:00:00|250.05|247.85|250.2|248|250.5|248.3|246.63|244.43|0
1620925500000|2021-05-13 17:05:00|250.64|248.44|251.24|249.04|251.84|249.64|247.74|245.54|0
1620925800000|2021-05-13 17:10:00|251.09|248.89|252.36|250.16|252.73|250.53|250.34|248.14|0
1620926100000|2021-05-13 17:15:00|252.58|250.38|248.1|245.9|253.63|251.43|247.81|245.61|0
1620926400000|2021-05-13 17:20:00|247.95|245.75|243.96|241.76|248.7|246.5|243.81|241.61|0
1620926700000|2021-05-13 17:25:00|244.11|241.91|245.5|243.3|246.47|244.27|242.93|240.73|0
1620927000000|2021-05-13 17:30:00|245.43|243.23|240|237.8|246.47|244.27|240|237.8|0
1620927300000|2021-05-13 17:35:00|239.92|237.72|241.38|239.18|244.78|242.58|239.64|237.44|0
1620927600000|2021-05-13 17:40:00|241.53|239.33|243.28|241.08|243.28|241.08|241.09|238.89|0
1620927900000|2021-05-13 17:45:00|244.01|241.81|240.65|238.45|244.6|242.4|240.07|237.87|0
1620928200000|2021-05-13 17:50:00|240.79|238.59|243.75|241.55|245.92|243.72|240.79|238.59|0
1620928500000|2021-05-13 17:55:00|243.9|241.7|243.6|241.4|245.08|242.88|243.31|241.11|0
1620928800000|2021-05-13 18:00:00|243.45|241.25|249.08|246.88|249.53|247.33|243.45|241.25|0
1620929100000|2021-05-13 18:05:00|249.53|247.33|250.39|248.19|252.34|250.14|247.55|245.35|0
1620929400000|2021-05-13 18:10:00|250.54|248.34|252.94|250.74|253.85|251.65|250.54|248.34|0
1620929700000|2021-05-13 18:15:00|252.49|250.29|251.21|249.01|253.09|250.89|250.69|248.49|0
1620930000000|2021-05-13 18:20:00|251.58|249.38|254.15|251.95|255.21|253.01|251.58|249.38|0
1620930300000|2021-05-13 18:25:00|254.3|252.1|255.81|253.61|256.11|253.91|252.86|250.66|0
1620930600000|2021-05-13 18:30:00|256.26|254.06|255.51|253.31|257.77|255.57|253.39|251.19|0
1620930900000|2021-05-13 18:35:00|256.73|254.53|257.03|254.83|257.95|255.75|255.82|253.62|0
1620931200000|2021-05-13 18:40:00|256.88|254.68|257.01|254.81|258.55|256.35|256.09|253.89|0
1620931500000|2021-05-13 18:45:00|256.78|254.58|256.17|253.97|257.32|255.12|254.42|252.22|0
1620931800000|2021-05-13 18:50:00|256.1|253.9|255.94|253.74|256.55|254.35|253.36|251.16|0
1620932100000|2021-05-13 18:55:00|256.09|253.89|253.96|251.76|256.4|254.2|253.96|251.76|0
1620932400000|2021-05-13 19:00:00|254.27|252.07|255.78|253.58|258.38|256.18|253.81|251.61|0
1620932700000|2021-05-13 19:05:00|256.39|254.19|258.84|256.64|258.84|256.64|255.63|253.43|0
1620933000000|2021-05-13 19:10:00|259.14|256.94|254.87|252.67|259.14|256.94|253.5|251.3|0
1620933300000|2021-05-13 19:15:00|254.71|252.51|254.71|252.51|257|254.8|254.41|252.21|0
1620933600000|2021-05-13 19:20:00|255.01|252.81|256.09|253.89|256.47|254.27|253.67|251.47|0
1620933900000|2021-05-13 19:25:00|256.25|254.05|259.46|257.26|259.92|257.72|256.24|254.04|0
1620934200000|2021-05-13 19:30:00|259.61|257.41|260.37|258.17|263.62|261.42|259.6|257.4|0
1620934500000|2021-05-13 19:35:00|260.14|257.94|260.9|258.7|261.29|259.09|258.99|256.79|0
1620934800000|2021-05-13 19:40:00|260.83|258.63|262.37|260.17|262.37|260.17|259.3|257.1|0
1620935100000|2021-05-13 19:45:00|261.9|259.7|260.37|258.17|262.37|260.17|259.91|257.71|0
1620935400000|2021-05-13 19:50:00|258.07|255.87|255.32|253.12|259.6|257.4|254.94|252.74|0
1620935700000|2021-05-13 19:55:00|254.87|252.67|251.08|248.88|255.17|252.97|248.59|246.39|0
1620936000000|2021-05-13 20:00:00|249.88|247.68|249.43|247.23|250.93|248.73|248.38|246.18|0
1620936300000|2021-05-13 20:05:00|249.28|247.08|248.83|246.63|250.48|248.28|247.78|245.58|0
1620936600000|2021-05-13 20:10:00|248.98|246.78|250.28|248.08|251.41|249.21|248.83|246.63|0
1620936900000|2021-05-13 20:15:00|250.66|248.06|250.35|247.75|250.66|248.06|250.18|247.58|0
1620937200000|2021-05-13 20:20:00|250.37|247.77|250.57|247.97|250.61|248.01|250.35|247.75|0
1620937500000|2021-05-13 20:25:00|250.55|247.95|250.72|248.12|250.72|248.12|250.13|247.53|0
1620937800000|2021-05-13 20:30:00|250.77|248.17|251.82|249.22|251.82|249.22|250.77|248.17|0
1620938100000|2021-05-13 20:35:00|251.67|249.07|251.36|248.76|251.67|249.07|250.92|248.32|0
1620938400000|2021-05-13 20:40:00|251.51|248.91|252.41|249.81|252.41|249.81|251.51|248.91|0
1620938700000|2021-05-13 20:45:00|252.11|249.51|253.16|250.56|253.62|251.02|252.11|249.51|0
1620939000000|2021-05-13 20:50:00|253.01|250.41|253.16|250.56|253.61|251.01|252.86|250.26|0
1620939300000|2021-05-13 20:55:00|253.31|250.71|254.36|251.76|254.67|252.07|253.01|250.41|0
1620939600000|2021-05-13 21:00:00|254.23|251.63|254.72|252.12|254.76|252.16|254.08|251.48|0
1620939900000|2021-05-13 21:05:00|254.65|252.05|254.81|252.21|254.92|252.32|254.65|252.05|0
1620940200000|2021-05-13 21:10:00|254.78|252.18|254.6|252|254.78|252.18|254.47|251.87|0
1620940500000|2021-05-13 21:15:00|254.65|252.05|254.91|252.31|255.02|252.42|254.5|251.9|0
1620940800000|2021-05-13 21:20:00|254.69|252.09|254.77|252.17|255.07|252.47|254.53|251.93|0
1620941100000|2021-05-13 21:25:00|254.73|252.13|253.87|251.27|254.86|252.26|253.87|251.27|0
1620941400000|2021-05-13 21:30:00|253.81|251.21|253.91|251.31|254.05|251.45|253.78|251.18|0
1620941700000|2021-05-13 21:35:00|253.95|251.35|254.13|251.53|254.17|251.57|253.69|251.09|0
1620942000000|2021-05-13 21:40:00|254.02|251.42|253.91|251.31|254.42|251.82|253.68|251.08|0
1620942300000|2021-05-13 21:45:00|253.95|251.35|253.97|251.37|254.01|251.41|253.77|251.17|0
1620942600000|2021-05-13 21:50:00|253.99|251.39|253.97|251.37|253.99|251.39|253.73|251.13|0
1620942900000|2021-05-13 21:55:00|253.99|251.39|254.56|251.96|254.69|252.09|253.97|251.37|0
1620943200000|2021-05-13 22:00:00|254.94|252.34|254.86|252.26|254.94|252.34|253.5|250.9|0
1620943500000|2021-05-13 22:05:00|255.01|252.41|255.01|252.41|255.01|252.41|254.56|251.96|0
1620943800000|2021-05-13 22:10:00|254.86|252.26|254.4|251.8|254.86|252.26|254.1|251.5|0
1620944100000|2021-05-13 22:15:00|254.55|251.95|254.55|251.95|254.86|252.26|254.55|251.95|0
1620944400000|2021-05-13 22:20:00|254.4|251.8|253.34|250.74|254.55|251.95|253.34|250.74|0
1620944700000|2021-05-13 22:25:00|253.04|250.44|252.89|250.29|253.34|250.74|252.74|250.14|0
1620945000000|2021-05-13 22:30:00|253.04|250.44|253.34|250.74|253.49|250.89|252.74|250.14|0
1620945300000|2021-05-13 22:35:00|253.03|250.43|253.03|250.43|253.34|250.74|252.88|250.28|0
1620945600000|2021-05-13 22:40:00|252.95|250.35|253.63|251.03|253.63|251.03|252.88|250.28|0
1620945900000|2021-05-13 22:45:00|253.78|251.18|253.78|251.18|253.93|251.33|253.63|251.03|0
1620946200000|2021-05-13 22:50:00|253.55|250.95|254.68|252.08|254.68|252.08|253.48|250.88|0
1620946500000|2021-05-13 22:55:00|254.38|251.78|253.62|251.02|254.45|251.85|253.47|250.87|0
1620946800000|2021-05-13 23:00:00|253.7|251.1|253.32|250.72|253.78|251.18|253.32|250.72|0
1620947100000|2021-05-13 23:05:00|253.47|250.87|253.24|250.64|253.62|251.02|253.17|250.57|0
1620947400000|2021-05-13 23:10:00|253.32|250.72|252.71|250.11|253.47|250.87|252.71|250.11|0
1620947700000|2021-05-13 23:15:00|252.86|250.26|254.07|251.47|254.07|251.47|252.86|250.26|0
1620948000000|2021-05-13 23:20:00|254.22|251.62|256.03|253.43|256.03|253.43|254.07|251.47|0
1620948300000|2021-05-13 23:25:00|256.18|253.58|255.12|252.52|256.48|253.88|254.97|252.37|0
1620948600000|2021-05-13 23:30:00|255.27|252.67|255.95|253.35|256.79|254.19|255.27|252.67|0
1620948900000|2021-05-13 23:35:00|256.02|253.42|252.7|250.1|256.02|253.42|251.2|248.6|0
1620949200000|2021-05-13 23:40:00|252.55|249.95|255.26|252.66|255.57|252.97|252.55|249.95|0
1620949500000|2021-05-13 23:45:00|255.33|252.73|255.56|252.96|256.78|254.18|254.96|252.36|0
1620949800000|2021-05-13 23:50:00|255.64|253.04|256.17|253.57|256.32|253.72|255.11|252.51|0
1620950100000|2021-05-13 23:55:00|256.09|253.49|255.86|253.26|256.62|254.02|255.86|253.26|0
1620950400000|2021-05-14 00:00:00|256.01|253.41|256.62|254.02|256.77|254.17|254.95|252.35|0
1620950700000|2021-05-14 00:05:00|256.77|254.17|255.7|253.1|257.37|254.77|255.7|253.1|0
1620951000000|2021-05-14 00:10:00|255.85|253.25|255.7|253.1|256.16|253.56|255.1|252.5|0
1620951300000|2021-05-14 00:15:00|255.92|253.32|257.21|254.61|257.82|255.22|255.92|253.32|0
1620951600000|2021-05-14 00:20:00|257.37|254.77|256.6|254|257.67|255.07|256.15|253.55|0
1620951900000|2021-05-14 00:25:00|256.53|253.93|256.15|253.55|257.13|254.53|255.24|252.64|0
1620952200000|2021-05-14 00:30:00|256.3|253.7|256.9|254.3|256.9|254.3|255.39|252.79|0
1620952500000|2021-05-14 00:35:00|257.05|254.45|257.36|254.76|258.27|255.67|257.05|254.45|0
1620952800000|2021-05-14 00:40:00|257.2|254.6|257.81|255.21|257.96|255.36|257.05|254.45|0
1620953100000|2021-05-14 00:45:00|257.96|255.36|257.81|255.21|258.57|255.97|257.35|254.75|0
1620953400000|2021-05-14 00:50:00|257.96|255.36|259.18|256.58|259.18|256.58|257.96|255.36|0
1620953700000|2021-05-14 00:55:00|259.33|256.73|259.7|257.1|260.24|257.64|259.02|256.42|0
1620954000000|2021-05-14 01:00:00|259.78|257.18|260.85|258.25|261.16|258.56|259.48|256.88|0
1620954300000|2021-05-14 01:05:00|260.77|258.17|259.63|257.03|260.85|258.25|259.47|256.87|0
1620954600000|2021-05-14 01:10:00|259.47|256.87|260.39|257.79|260.54|257.94|259.47|256.87|0
1620954900000|2021-05-14 01:15:00|260.23|257.63|261.46|258.86|261.46|258.86|259.85|257.25|0
1620955200000|2021-05-14 01:20:00|261.61|259.01|261.83|259.23|262.37|259.77|261.46|258.86|0
1620955500000|2021-05-14 01:25:00|262.07|259.47|262.29|259.69|262.99|260.39|261.76|259.16|0
1620955800000|2021-05-14 01:30:00|262.37|259.77|261.29|258.69|262.68|260.08|260.99|258.39|0
1620956100000|2021-05-14 01:35:00|261.14|258.54|259.76|257.16|261.14|258.54|259.31|256.71|0
1620956400000|2021-05-14 01:40:00|259.61|257.01|259|256.4|260.37|257.77|258.84|256.24|0
1620956700000|2021-05-14 01:45:00|258.84|256.24|257.7|255.1|259.15|256.55|257.62|255.02|0
1620957000000|2021-05-14 01:50:00|257.62|255.02|258.84|256.24|258.84|256.24|257.47|254.87|0
1620957300000|2021-05-14 01:55:00|258.76|256.16|260.52|257.92|260.59|257.99|258.61|256.01|0
1620957600000|2021-05-14 02:00:00|260.67|258.07|260.05|257.45|261.43|258.83|259.75|257.15|0
1620957900000|2021-05-14 02:05:00|259.9|257.3|259.59|256.99|260.59|257.99|258.83|256.23|0
1620958200000|2021-05-14 02:10:00|259.44|256.84|261.12|258.52|261.12|258.52|259.44|256.84|0
1620958500000|2021-05-14 02:15:00|261.27|258.67|259.74|257.14|261.27|258.67|259.74|257.14|0
1620958800000|2021-05-14 02:20:00|259.89|257.29|260.35|257.75|260.81|258.21|259.89|257.29|0
1620959100000|2021-05-14 02:25:00|260.42|257.82|260.04|257.44|261.11|258.51|259.89|257.29|0
1620959400000|2021-05-14 02:30:00|260.19|257.59|260.19|257.59|261.26|258.66|260.19|257.59|0
1620959700000|2021-05-14 02:35:00|260.04|257.44|257.6|255|260.65|258.05|257.44|254.84|0
1620960000000|2021-05-14 02:40:00|257.44|254.84|258.66|256.06|259.12|256.52|257.44|254.84|0
1620960300000|2021-05-14 02:45:00|258.81|256.21|259.27|256.67|259.42|256.82|258.05|255.45|0
1620960600000|2021-05-14 02:50:00|259.19|256.59|259.34|256.74|259.88|257.28|258.81|256.21|0
1620960900000|2021-05-14 02:55:00|259.42|256.82|259.64|257.04|259.87|257.27|258.96|256.36|0
1620961200000|2021-05-14 03:00:00|259.57|256.97|260.33|257.73|261.32|258.72|259.57|256.97|0
1620961500000|2021-05-14 03:05:00|260.48|257.88|261.09|258.49|261.09|258.49|259.72|257.12|0
1620961800000|2021-05-14 03:10:00|260.94|258.34|262.78|260.18|262.78|260.18|260.94|258.34|0
1620962100000|2021-05-14 03:15:00|263.08|260.48|263.23|260.63|263.54|260.94|262.77|260.17|0
1620962400000|2021-05-14 03:20:00|263.39|260.79|264|261.4|264.47|261.87|263.39|260.79|0
1620962700000|2021-05-14 03:25:00|263.08|260.48|261.07|258.47|263.23|260.63|260.92|258.32|0
1620963000000|2021-05-14 03:30:00|261.14|258.54|261.99|259.39|262.15|259.55|261.07|258.47|0
1620963300000|2021-05-14 03:35:00|261.91|259.31|261.07|258.47|261.99|259.39|260.76|258.16|0
1620963600000|2021-05-14 03:40:00|260.91|258.31|261.52|258.92|261.53|258.93|260.76|258.16|0
1620963900000|2021-05-14 03:45:00|261.68|259.08|261.52|258.92|261.99|259.39|261.37|258.77|0
1620964200000|2021-05-14 03:50:00|261.44|258.84|260.9|258.3|261.68|259.08|260.44|257.84|0
1620964500000|2021-05-14 03:55:00|260.75|258.15|261.06|258.46|261.52|258.92|260.59|257.99|0
1620964800000|2021-05-14 04:00:00|261.21|258.61|261.28|258.68|262.05|259.45|261.21|258.61|0
1620965100000|2021-05-14 04:05:00|261.36|258.76|261.59|258.99|261.98|259.38|261.36|258.76|0
1620965400000|2021-05-14 04:10:00|261.67|259.07|262.28|259.68|262.59|259.99|261.67|259.07|0
1620965700000|2021-05-14 04:15:00|262.35|259.75|261.81|259.21|262.43|259.83|261.73|259.13|0
1620966000000|2021-05-14 04:20:00|261.73|259.13|261.66|259.06|261.97|259.37|261.51|258.91|0
1620966300000|2021-05-14 04:25:00|261.73|259.13|261.19|258.59|261.73|259.13|260.73|258.13|0
1620966600000|2021-05-14 04:30:00|261.04|258.44|261.19|258.59|261.81|259.21|260.73|258.13|0
1620966900000|2021-05-14 04:35:00|261.34|258.74|260.88|258.28|261.5|258.9|260.65|258.05|0
1620967200000|2021-05-14 04:40:00|261.03|258.43|259.96|257.36|261.19|258.59|259.88|257.28|0
1620967500000|2021-05-14 04:45:00|260.11|257.51|260.95|258.35|261.03|258.43|260.11|257.51|0
1620967800000|2021-05-14 04:50:00|261.03|258.43|260.72|258.12|261.34|258.74|260.72|258.12|0
1620968100000|2021-05-14 04:55:00|260.87|258.27|260.72|258.12|261.33|258.73|260.56|257.96|0
1620968400000|2021-05-14 05:00:00|261.02|258.42|261.48|258.88|261.71|259.11|260.72|258.12|0
1620968700000|2021-05-14 05:05:00|261.33|258.73|261.48|258.88|261.94|259.34|261.02|258.42|0
1620969000000|2021-05-14 05:10:00|261.4|258.8|263.64|261.04|263.64|261.04|261.02|258.42|0
1620969300000|2021-05-14 05:15:00|263.79|261.19|262.86|260.26|264.72|262.12|262.86|260.26|0
1620969600000|2021-05-14 05:20:00|262.71|260.11|262.4|259.8|262.86|260.26|262.09|259.49|0
1620969900000|2021-05-14 05:25:00|262.55|259.95|263.17|260.57|264.25|261.65|262.55|259.95|0
1620970200000|2021-05-14 05:30:00|263.24|260.64|262.55|259.95|263.79|261.19|262.39|259.79|0
1620970500000|2021-05-14 05:35:00|262.47|259.87|262.39|259.79|263.16|260.56|262.08|259.48|0
1620970800000|2021-05-14 05:40:00|262.24|259.64|262.15|259.55|262.85|260.25|261.69|259.09|0
1620971100000|2021-05-14 05:45:00|262.08|259.48|263.62|261.02|263.62|261.02|261.92|259.32|0
1620971400000|2021-05-14 05:50:00|263.47|260.87|263.62|261.02|264.08|261.48|263.16|260.56|0
1620971700000|2021-05-14 05:55:00|263.77|261.17|264.23|261.63|264.7|262.1|263.15|260.55|0
1620972000000|2021-05-14 06:00:00|264.08|261.48|261.3|258.7|264.08|261.48|260.07|257.47|0
1620972300000|2021-05-14 06:05:00|261.14|258.54|261.06|258.46|261.91|259.31|260.83|258.23|0
1620972600000|2021-05-14 06:10:00|260.99|258.39|261.45|258.85|261.45|258.85|260.06|257.46|0
1620972900000|2021-05-14 06:15:00|261.29|258.69|261.14|258.54|261.45|258.85|260.37|257.77|0
1620973200000|2021-05-14 06:20:00|260.98|258.38|260.21|257.61|261.14|258.54|260.06|257.46|0
1620973500000|2021-05-14 06:25:00|260.06|257.46|260.98|258.38|261.44|258.84|259.75|257.15|0
1620973800000|2021-05-14 06:30:00|260.82|258.22|261.44|258.84|261.51|258.91|260.36|257.76|0
1620974100000|2021-05-14 06:35:00|261.28|258.68|262.36|259.76|262.51|259.91|260.97|258.37|0
1620974400000|2021-05-14 06:40:00|262.51|259.91|263.28|260.68|263.28|260.68|262.36|259.76|0
1620974700000|2021-05-14 06:45:00|263.44|260.84|265.76|263.16|265.76|263.16|263.28|260.68|0
1620975000000|2021-05-14 06:50:00|265.6|263|265.76|263.16|266.23|263.63|265.29|262.69|0
1620975300000|2021-05-14 06:55:00|265.83|263.23|265.75|263.15|266.22|263.62|265.36|262.76|0
1620975600000|2021-05-14 07:00:00|265.6|263|264.61|262.01|268.15|265.55|264.07|261.47|0
1620975900000|2021-05-14 07:05:00|264.33|262.13|263.71|261.51|265.26|263.06|263.71|261.51|0
1620976200000|2021-05-14 07:10:00|263.56|261.36|264.17|261.97|264.95|262.75|263.56|261.36|0
1620976500000|2021-05-14 07:15:00|264.33|262.13|262.39|260.19|264.33|262.13|261.08|258.88|0
1620976800000|2021-05-14 07:20:00|262.47|260.27|261.85|259.65|263.24|261.04|261.54|259.34|0
1620977100000|2021-05-14 07:25:00|261.92|259.72|260.62|258.42|262.16|259.96|260.46|258.26|0
1620977400000|2021-05-14 07:30:00|260.46|258.26|261.08|258.88|261.08|258.88|259.54|257.34|0
1620977700000|2021-05-14 07:35:00|260.77|258.57|261.69|259.49|261.84|259.64|259.69|257.49|0
1620978000000|2021-05-14 07:40:00|261.53|259.33|260.92|258.72|261.92|259.72|260.76|258.56|0
1620978300000|2021-05-14 07:45:00|260.76|258.56|260.91|258.71|261.45|259.25|259.83|257.63|0
1620978600000|2021-05-14 07:50:00|261.83|259.63|260.9|258.7|262.14|259.94|260.67|258.47|0
1620978900000|2021-05-14 07:55:00|260.75|258.55|261.44|259.24|261.67|259.47|260.44|258.24|0
1620979200000|2021-05-14 08:00:00|261.52|259.32|262.67|260.47|262.67|260.47|260.59|258.39|0
1620979500000|2021-05-14 08:05:00|262.75|260.55|261.05|258.85|262.9|260.7|260.74|258.54|0
1620979800000|2021-05-14 08:10:00|260.74|258.54|261.97|259.77|262.44|260.24|260.74|258.54|0
1620980100000|2021-05-14 08:15:00|261.66|259.46|263.43|261.23|263.51|261.31|261.51|259.31|0
1620980400000|2021-05-14 08:20:00|263.36|261.16|263.82|261.62|263.98|261.78|263.05|260.85|0
1620980700000|2021-05-14 08:25:00|263.66|261.46|263.82|261.62|263.82|261.62|262.89|260.69|0
1620981000000|2021-05-14 08:30:00|263.66|261.46|264.43|262.23|264.74|262.54|263.51|261.31|0
1620981300000|2021-05-14 08:35:00|264.59|262.39|264.36|262.16|265.83|263.63|263.66|261.46|0
1620981600000|2021-05-14 08:40:00|264.44|262.24|263.51|261.31|264.44|262.24|263.2|261|0
1620981900000|2021-05-14 08:45:00|263.66|261.46|264.12|261.92|264.59|262.39|263.19|260.99|0
1620982200000|2021-05-14 08:50:00|263.97|261.77|264.67|262.47|266.14|263.94|263.67|261.47|0
1620982500000|2021-05-14 08:55:00|264.44|262.24|264.59|262.39|265.06|262.86|264.28|262.08|0
1620982800000|2021-05-14 09:00:00|264.9|262.7|264.9|262.7|265.68|263.48|264.59|262.39|0
1620983100000|2021-05-14 09:05:00|265.05|262.85|266.3|264.1|266.45|264.25|264.9|262.7|0
1620983400000|2021-05-14 09:10:00|266.61|264.41|266.29|264.09|267.85|265.65|266.29|264.09|0
1620983700000|2021-05-14 09:15:00|266.45|264.25|266.77|264.57|267.54|265.34|266.29|264.09|0
1620984000000|2021-05-14 09:20:00|266.69|264.49|265.52|263.32|266.93|264.73|265.52|263.32|0
1620984300000|2021-05-14 09:25:00|265.68|263.48|265.52|263.32|266.07|263.87|265.52|263.32|0
1620984600000|2021-05-14 09:30:00|265.68|263.48|265.52|263.32|266.46|264.26|264.9|262.7|0
1620984900000|2021-05-14 09:35:00|265.36|263.16|265.51|263.31|265.75|263.55|264.89|262.69|0
1620985200000|2021-05-14 09:40:00|265.36|263.16|265.51|263.31|265.51|263.31|264.73|262.53|0
1620985500000|2021-05-14 09:45:00|265.67|263.47|265.35|263.15|265.98|263.78|265.04|262.84|0
1620985800000|2021-05-14 09:50:00|265.2|263|264.42|262.22|265.35|263.15|264.26|262.06|0
1620986100000|2021-05-14 09:55:00|264.34|262.14|264.1|261.9|264.57|262.37|263.33|261.13|0
1620986400000|2021-05-14 10:00:00|264.33|262.13|264.26|262.06|264.88|262.68|263.48|261.28|0
1620986700000|2021-05-14 10:05:00|263.79|261.59|263.32|261.12|264.41|262.21|263.32|261.12|0
1620987000000|2021-05-14 10:10:00|263.48|261.28|263.16|260.96|264.1|261.9|262.85|260.65|0
1620987300000|2021-05-14 10:15:00|263.01|260.81|263.47|261.27|263.63|261.43|263.01|260.81|0
1620987600000|2021-05-14 10:20:00|263.63|261.43|263.62|261.42|264.25|262.05|263.47|261.27|0
1620987900000|2021-05-14 10:25:00|263.54|261.34|263.93|261.73|264.32|262.12|263.47|261.27|0
1620988200000|2021-05-14 10:30:00|263.78|261.58|264.39|262.19|264.39|262.19|263|260.8|0
1620988500000|2021-05-14 10:35:00|264.3|262.1|263.76|261.56|264.39|262.19|263.14|260.94|0
1620988800000|2021-05-14 10:40:00|263.92|261.72|263.76|261.56|264.54|262.34|263.6|261.4|0
1620989100000|2021-05-14 10:45:00|263.6|261.4|264.76|262.56|264.76|262.56|263.6|261.4|0
1620989400000|2021-05-14 10:50:00|264.69|262.49|265.15|262.95|265.15|262.95|264.53|262.33|0
1620989700000|2021-05-14 10:55:00|265.46|263.26|263.6|261.4|265.46|263.26|263.6|261.4|0
1620990000000|2021-05-14 11:00:00|263.44|261.24|265.3|263.1|265.46|263.26|262.98|260.78|0
1620990300000|2021-05-14 11:05:00|265.46|263.26|265.77|263.57|266.23|264.03|264.68|262.48|0
1620990600000|2021-05-14 11:10:00|265.68|263.48|264.99|262.79|265.77|263.57|264.83|262.63|0
1620990900000|2021-05-14 11:15:00|264.83|262.63|264.52|262.32|265.14|262.94|264.05|261.85|0
1620991200000|2021-05-14 11:20:00|264.67|262.47|264.36|262.16|265.6|263.4|264.36|262.16|0
1620991500000|2021-05-14 11:25:00|264.2|262|265.91|263.71|265.91|263.71|264.05|261.85|0
1620991800000|2021-05-14 11:30:00|266.07|263.87|266.84|264.64|267.47|265.27|265.44|263.24|0
1620992100000|2021-05-14 11:35:00|266.45|264.25|265.44|263.24|266.61|264.41|265.44|263.24|0
1620992400000|2021-05-14 11:40:00|265.59|263.39|266.68|264.48|266.68|264.48|265.59|263.39|0
1620992700000|2021-05-14 11:45:00|266.84|264.64|265.43|263.23|267.15|264.95|265.43|263.23|0
1620993000000|2021-05-14 11:50:00|265.59|263.39|264.67|262.47|266.06|263.86|264.35|262.15|0
1620993300000|2021-05-14 11:55:00|264.74|262.54|264.97|262.77|265.29|263.09|264.35|262.15|0
1620993600000|2021-05-14 12:00:00|265.13|262.93|265.6|263.4|266.38|264.18|264.66|262.46|0
1620993900000|2021-05-14 12:05:00|265.44|263.24|265.12|262.92|265.75|263.55|264.5|262.3|0
1620994200000|2021-05-14 12:10:00|265.28|263.08|264.5|262.3|265.59|263.39|264.5|262.3|0
1620994500000|2021-05-14 12:15:00|264.81|262.61|264.96|262.76|265.28|263.08|264.5|262.3|0
1620994800000|2021-05-14 12:20:00|265.04|262.84|265.43|263.23|265.9|263.7|264.81|262.61|0
1620995100000|2021-05-14 12:25:00|265.27|263.07|264.8|262.6|265.74|263.54|264.57|262.37|0
1620995400000|2021-05-14 12:30:00|264.96|262.76|260.46|258.26|264.96|262.76|260.31|258.11|0
1620995700000|2021-05-14 12:35:00|260.3|258.1|259.99|257.79|260.92|258.72|258.15|255.95|0
1620996000000|2021-05-14 12:40:00|260.15|257.95|261.69|259.49|261.85|259.65|259.38|257.18|0
1620996300000|2021-05-14 12:45:00|261.85|259.65|262.46|260.26|262.77|260.57|261.69|259.49|0
1620996600000|2021-05-14 12:50:00|262.62|260.42|263.08|260.88|263.39|261.19|261.69|259.49|0
1620996900000|2021-05-14 12:55:00|263.24|261.04|264.16|261.96|264.94|262.74|263.24|261.04|0
1620997200000|2021-05-14 13:00:00|264.01|261.81|264.01|261.81|264.32|262.12|263.08|260.88|0
1620997500000|2021-05-14 13:05:00|263.85|261.65|264.78|262.58|265.41|263.21|263.7|261.5|0
1620997800000|2021-05-14 13:10:00|264.94|262.74|264|261.8|265.09|262.89|263.54|261.34|0
1620998100000|2021-05-14 13:15:00|264.16|261.96|262.52|260.32|264.16|261.96|262.45|260.25|0
1620998400000|2021-05-14 13:20:00|262.68|260.48|264.93|262.73|265.4|263.2|262.68|260.48|0
1620998700000|2021-05-14 13:25:00|264.85|262.65|265.39|263.19|265.39|263.19|263.84|261.64|0
1620999000000|2021-05-14 13:30:00|265.86|263.66|265.88|263.68|268.37|266.17|265.57|263.37|0
1620999300000|2021-05-14 13:35:00|266.5|264.3|265.61|263.41|267.6|265.4|264.06|261.86|0
1620999600000|2021-05-14 13:40:00|266.08|263.88|267.97|265.77|267.97|265.77|265.29|263.09|0
1620999900000|2021-05-14 13:45:00|268.44|266.24|267.68|265.48|268.94|266.74|267.36|265.16|0
1621000200000|2021-05-14 13:50:00|267.99|265.79|269.89|267.69|270.21|268.01|266.89|264.69|0
1621000500000|2021-05-14 13:55:00|269.73|267.53|272.59|270.39|272.59|270.39|269.26|267.06|0
1621000800000|2021-05-14 14:00:00|273.55|271.35|271.07|268.87|274.29|272.09|270.05|267.85|0
1621001100000|2021-05-14 14:05:00|270.91|268.71|267.41|265.21|271.23|269.03|267.09|264.89|0
1621001400000|2021-05-14 14:10:00|267.73|265.53|271.38|269.18|271.7|269.5|267.41|265.21|0
1621001700000|2021-05-14 14:15:00|271.22|269.02|270.58|268.38|271.54|269.34|269.47|267.27|0
1621002000000|2021-05-14 14:20:00|270.74|268.54|271.54|269.34|273.3|271.1|270.58|268.38|0
1621002300000|2021-05-14 14:25:00|271.86|269.66|268.99|266.79|273.46|271.26|268.99|266.79|0
1621002600000|2021-05-14 14:30:00|268.83|266.63|272.01|269.81|272.17|269.97|268.83|266.63|0
1621002900000|2021-05-14 14:35:00|272.17|269.97|268.35|266.15|272.33|270.13|268.35|266.15|0
1621003200000|2021-05-14 14:40:00|268.98|266.78|267.23|265.03|270.25|268.05|266.44|264.24|0
1621003500000|2021-05-14 14:45:00|267.87|265.67|272.32|270.12|272.32|270.12|267.87|265.67|0
1621003800000|2021-05-14 14:50:00|272.16|269.96|272.64|270.44|273.28|271.08|271.84|269.64|0
1621004100000|2021-05-14 14:55:00|272.72|270.52|274.08|271.88|274.56|272.36|272.32|270.12|0
1621004400000|2021-05-14 15:00:00|274.4|272.2|271.68|269.48|274.72|272.52|271.36|269.16|0
1621004700000|2021-05-14 15:05:00|272|269.8|271.83|269.63|273.6|271.4|271.75|269.55|0
1621005000000|2021-05-14 15:10:00|272.15|269.95|273.75|271.55|274.55|272.35|272.15|269.95|0
1621005300000|2021-05-14 15:15:00|274.07|271.87|274.71|272.51|275.52|273.32|274.07|271.87|0
1621005600000|2021-05-14 15:20:00|275.03|272.83|275.51|273.31|275.68|273.48|274.87|272.67|0
1621005900000|2021-05-14 15:25:00|275.67|273.47|275.35|273.15|276.48|274.28|274.87|272.67|0
1621006200000|2021-05-14 15:30:00|275.51|273.31|276.9|274.7|276.98|274.78|275.03|272.83|0
1621006500000|2021-05-14 15:35:00|277.06|274.86|277.38|275.18|277.54|275.34|276.42|274.22|0
1621006800000|2021-05-14 15:40:00|277.54|275.34|276.89|274.69|277.86|275.66|276.73|274.53|0
1621007100000|2021-05-14 15:45:00|277.06|274.86|277.05|274.85|277.7|275.5|276.89|274.69|0
1621007400000|2021-05-14 15:50:00|277.21|275.01|275.6|273.4|277.21|275.01|274.96|272.76|0
1621007700000|2021-05-14 15:55:00|275.76|273.56|275.6|273.4|276.32|274.12|275.12|272.92|0
1621008000000|2021-05-14 16:00:00|275.68|273.48|276.72|274.52|277.53|275.33|275.28|273.08|0
1621008300000|2021-05-14 16:05:00|276.88|274.68|277.2|275|277.85|275.65|276.72|274.52|0
1621008600000|2021-05-14 16:10:00|277.53|275.33|278.49|276.29|278.81|276.61|277.2|275|0
1621008900000|2021-05-14 16:15:00|278.65|276.45|279.13|276.93|279.3|277.1|278.01|275.81|0
1621009200000|2021-05-14 16:20:00|279.3|277.1|278.65|276.45|279.78|277.58|277.84|275.64|0
1621009500000|2021-05-14 16:25:00|278.32|276.12|278.97|276.77|279.29|277.09|278.32|276.12|0
1621009800000|2021-05-14 16:30:00|279.13|276.93|279.77|277.57|279.94|277.74|279.13|276.93|0
1621010100000|2021-05-14 16:35:00|279.61|277.41|278.8|276.6|279.61|277.41|278.16|275.96|0
1621010400000|2021-05-14 16:40:00|278.96|276.76|278.96|276.76|279.61|277.41|278.96|276.76|0
1621010700000|2021-05-14 16:45:00|279.12|276.92|280.25|278.05|280.41|278.21|278.96|276.76|0
1621011000000|2021-05-14 16:50:00|280.41|278.21|278.83|276.63|283.03|280.83|278.43|276.23|0
1621011300000|2021-05-14 16:55:00|278.92|276.72|279.56|277.36|279.73|277.53|278.76|276.56|0
1621011600000|2021-05-14 17:00:00|279.73|277.53|279.72|277.52|280.7|278.5|279.4|277.2|0
1621011900000|2021-05-14 17:05:00|279.64|277.44|279.56|277.36|279.89|277.69|279.07|276.87|0
1621012200000|2021-05-14 17:10:00|279.72|277.52|279.56|277.36|279.88|277.68|279.07|276.87|0
1621012500000|2021-05-14 17:15:00|279.4|277.2|278.91|276.71|279.56|277.36|278.58|276.38|0
1621012800000|2021-05-14 17:20:00|279.07|276.87|280.04|277.84|280.69|278.49|278.91|276.71|0
1621013100000|2021-05-14 17:25:00|280.2|278|280.52|278.32|280.85|278.65|280.04|277.84|0
1621013400000|2021-05-14 17:30:00|280.69|278.49|280.03|277.83|281.5|279.3|279.22|277.02|0
1621013700000|2021-05-14 17:35:00|280.2|278|280.19|277.99|280.68|278.48|279.55|277.35|0
1621014000000|2021-05-14 17:40:00|280.03|277.83|280.52|278.32|280.84|278.64|279.71|277.51|0
1621014300000|2021-05-14 17:45:00|280.35|278.15|280.68|278.48|280.84|278.64|279.54|277.34|0
1621014600000|2021-05-14 17:50:00|280.76|278.56|280.51|278.31|281|278.8|280.19|277.99|0
1621014900000|2021-05-14 17:55:00|280.67|278.47|280.84|278.64|281.49|279.29|280.51|278.31|0
1621015200000|2021-05-14 18:00:00|281|278.8|281.16|278.96|281.16|278.96|280.18|277.98|0
1621015500000|2021-05-14 18:05:00|281.32|279.12|282.3|280.1|282.46|280.26|281.32|279.12|0
1621015800000|2021-05-14 18:10:00|282.46|280.26|283.27|281.07|284.01|281.81|282.13|279.93|0
1621016100000|2021-05-14 18:15:00|283.44|281.24|283.11|280.91|283.6|281.4|282.78|280.58|0
1621016400000|2021-05-14 18:20:00|282.94|280.74|282.45|280.25|283.27|281.07|281.96|279.76|0
1621016700000|2021-05-14 18:25:00|282.62|280.42|282.61|280.41|283.27|281.07|282.12|279.92|0
1621017000000|2021-05-14 18:30:00|282.78|280.58|284.41|282.21|284.74|282.54|282.78|280.58|0
1621017300000|2021-05-14 18:35:00|284.24|282.04|283.2|281|284.39|282.19|283.02|280.82|0
1621017600000|2021-05-14 18:40:00|283.28|281.08|283.53|281.33|284.18|281.98|283.2|281|0
1621017900000|2021-05-14 18:45:00|283.61|281.41|284.84|282.64|285|282.8|283.53|281.33|0
1621018200000|2021-05-14 18:50:00|285|282.8|286.48|284.28|286.65|284.45|284.34|282.14|0
1621018500000|2021-05-14 18:55:00|286.65|284.45|285|282.8|286.81|284.61|284.01|281.81|0
1621018800000|2021-05-14 19:00:00|285.08|282.88|283.52|281.32|285.08|282.88|281.88|279.68|0
1621019100000|2021-05-14 19:05:00|283.85|281.65|283.84|281.64|284.34|282.14|282.78|280.58|0
1621019400000|2021-05-14 19:10:00|284.01|281.81|284.33|282.13|284.66|282.46|282.86|280.66|0
1621019700000|2021-05-14 19:15:00|284.17|281.97|284.17|281.97|285.65|283.45|284.17|281.97|0
1621020000000|2021-05-14 19:20:00|284.24|282.04|283.18|280.98|285.15|282.95|283.18|280.98|0
1621020300000|2021-05-14 19:25:00|283.34|281.14|283.67|281.47|284|281.8|282.52|280.32|0
1621020600000|2021-05-14 19:30:00|283.83|281.63|281.87|279.67|284.16|281.96|280.4|278.2|0
1621020900000|2021-05-14 19:35:00|282.03|279.83|281.37|279.17|282.85|280.65|280.39|278.19|0
1621021200000|2021-05-14 19:40:00|281.29|279.09|281.37|279.17|282.03|279.83|279.9|277.7|0
1621021500000|2021-05-14 19:45:00|280.88|278.68|283.5|281.3|283.82|281.62|280.72|278.52|0
1621021800000|2021-05-14 19:50:00|282.68|280.48|285.96|283.76|286.12|283.92|281.69|279.49|0
1621022100000|2021-05-14 19:55:00|285.79|283.59|279.08|276.88|285.79|283.59|279.08|276.88|0
1621022400000|2021-05-14 20:00:00|280.55|278.35|284.31|282.11|284.64|282.44|280.55|278.35|0
1621022700000|2021-05-14 20:05:00|284.14|281.94|284.63|282.43|285.46|283.26|284.14|281.94|0
1621023000000|2021-05-14 20:10:00|284.71|282.51|283.73|281.53|284.96|282.76|283.32|281.12|0
1621235100000|2021-05-17 07:05:00|280.2|278|280.52|278.32|280.85|278.65|280.04|277.84|0
1621235400000|2021-05-17 07:10:00|280.36|278.16|280.68|278.48|281.83|279.63|280.2|278|0
1621235700000|2021-05-17 07:15:00|280.2|278|277.27|275.07|280.2|278|277.11|274.91|0
1621236000000|2021-05-17 07:20:00|277.11|274.91|275.17|272.97|277.35|275.15|275.17|272.97|0
1621236300000|2021-05-17 07:25:00|275.49|273.29|275.65|273.45|276.21|274.01|275.01|272.81|0
1621236600000|2021-05-17 07:30:00|275.57|273.37|274.84|272.64|276.29|274.09|274.52|272.32|0
1621236900000|2021-05-17 07:35:00|275|272.8|274.19|271.99|275.81|273.61|274.03|271.83|0
1621237200000|2021-05-17 07:40:00|274.35|272.15|272.58|270.38|274.51|272.31|272.1|269.9|0
1621237500000|2021-05-17 07:45:00|272.74|270.54|271.94|269.74|272.74|270.54|270.98|268.78|0
1621237800000|2021-05-17 07:50:00|271.78|269.58|272.26|270.06|273.06|270.86|271.78|269.58|0
1621238100000|2021-05-17 07:55:00|272.33|270.13|272.9|270.7|273.38|271.18|271.93|269.73|0
1621238400000|2021-05-17 08:00:00|273.06|270.86|275.79|273.59|276.28|274.08|272.74|270.54|0
1621238700000|2021-05-17 08:05:00|275.55|273.35|275.47|273.27|276.12|273.92|274.82|272.62|0
1621239000000|2021-05-17 08:10:00|275.31|273.11|276.6|274.4|276.6|274.4|273.91|271.71|0
1621239300000|2021-05-17 08:15:00|276.76|274.56|276.92|274.72|277.08|274.88|275.96|273.76|0
1621239600000|2021-05-17 08:20:00|276.76|274.56|278.37|276.17|278.53|276.33|276.6|274.4|0
1621239900000|2021-05-17 08:25:00|278.21|276.01|278.21|276.01|278.53|276.33|277.56|275.36|0
1621240200000|2021-05-17 08:30:00|278.04|275.84|278.36|276.16|279.01|276.81|278.04|275.84|0
1621240500000|2021-05-17 08:35:00|278.53|276.33|279.17|276.97|279.33|277.13|278.2|276|0
1621240800000|2021-05-17 08:40:00|279.25|277.05|279.82|277.62|279.98|277.78|279.01|276.81|0
1621241100000|2021-05-17 08:45:00|279.65|277.45|279.49|277.29|279.81|277.61|279|276.8|0
1621241400000|2021-05-17 08:50:00|279.65|277.45|279.32|277.12|279.97|277.77|279.16|276.96|0
1621241700000|2021-05-17 08:55:00|279.49|277.29|279.48|277.28|279.49|277.29|279|276.8|0
1621242000000|2021-05-17 09:00:00|279.65|277.45|278.67|276.47|279.65|277.45|278.19|275.99|0
1621242300000|2021-05-17 09:05:00|278.51|276.31|278.35|276.15|278.83|276.63|277.54|275.34|0
1621242600000|2021-05-17 09:10:00|278.51|276.31|278.51|276.31|279.15|276.95|278.34|276.14|0
1621242900000|2021-05-17 09:15:00|278.42|276.22|277.86|275.66|278.91|276.71|277.7|275.5|0
1621243200000|2021-05-17 09:20:00|278.02|275.82|279.47|277.27|279.63|277.43|277.86|275.66|0
1621243500000|2021-05-17 09:25:00|279.63|277.43|278.73|276.53|279.63|277.43|277.6|275.4|0
1621243800000|2021-05-17 09:30:00|278.57|276.37|277.6|275.4|278.57|276.37|277.6|275.4|0
1621244100000|2021-05-17 09:35:00|277.44|275.24|276.95|274.75|278.16|275.96|276.95|274.75|0
1621244400000|2021-05-17 09:40:00|277.11|274.91|276.46|274.26|277.11|274.91|275.5|273.3|0
1621244700000|2021-05-17 09:45:00|276.3|274.1|277.11|274.91|277.59|275.39|276.22|274.02|0
1621245000000|2021-05-17 09:50:00|277.18|274.98|275.97|273.77|277.18|274.98|275.81|273.61|0
1621245300000|2021-05-17 09:55:00|275.81|273.61|275.97|273.77|276.3|274.1|275.49|273.29|0
1621245600000|2021-05-17 10:00:00|275.81|273.61|274.76|272.56|275.97|273.77|274.36|272.16|0
1621245900000|2021-05-17 10:05:00|274.84|272.64|274.52|272.32|275.16|272.96|274.27|272.07|0
1621246200000|2021-05-17 10:10:00|274.36|272.16|274.51|272.31|275.32|273.12|274.19|271.99|0
1621246500000|2021-05-17 10:15:00|274.35|272.15|274.19|271.99|274.51|272.31|273.55|271.35|0
1621246800000|2021-05-17 10:20:00|274.35|272.15|273.6|271.4|274.57|272.37|273.28|271.08|0
1621247100000|2021-05-17 10:25:00|273.44|271.24|273.12|270.92|274.25|272.05|272.96|270.76|0
1621247400000|2021-05-17 10:30:00|273.28|271.08|273.6|271.4|274.24|272.04|272.96|270.76|0
1621247700000|2021-05-17 10:35:00|273.68|271.48|273.44|271.24|274.08|271.88|272.8|270.6|0
1621248000000|2021-05-17 10:40:00|273.35|271.15|273.43|271.23|273.76|271.56|273.12|270.92|0
1621248300000|2021-05-17 10:45:00|273.35|271.15|273.35|271.15|273.59|271.39|272.95|270.75|0
1621248600000|2021-05-17 10:50:00|273.27|271.07|273.27|271.07|273.75|271.55|272.79|270.59|0
1621248900000|2021-05-17 10:55:00|273.19|270.99|272.47|270.27|273.27|271.07|272.15|269.95|0
1621249200000|2021-05-17 11:00:00|272.79|270.59|272.88|270.68|273.68|271.48|272.15|269.95|0
1621249500000|2021-05-17 11:05:00|272.72|270.52|275.28|273.08|275.28|273.08|272.64|270.44|0
1621249800000|2021-05-17 11:10:00|275.12|272.92|274.8|272.6|275.44|273.24|274.56|272.36|0
1621250100000|2021-05-17 11:15:00|274.88|272.68|275.6|273.4|275.92|273.72|274.64|272.44|0
1621250400000|2021-05-17 11:20:00|275.44|273.24|273.35|271.15|275.6|273.4|273.35|271.15|0
1621250700000|2021-05-17 11:25:00|273.19|270.99|273.03|270.83|273.35|271.15|271.92|269.72|0
1621251000000|2021-05-17 11:30:00|273.19|270.99|273.35|271.15|273.67|271.47|272.39|270.19|0
1621251300000|2021-05-17 11:35:00|273.51|271.31|273.83|271.63|274.47|272.27|273.51|271.31|0
1621251600000|2021-05-17 11:40:00|273.74|271.54|272.86|270.66|273.82|271.62|272.07|269.87|0
1621251900000|2021-05-17 11:45:00|272.7|270.5|270.95|268.75|272.7|270.5|270.79|268.59|0
1621252200000|2021-05-17 11:50:00|270.79|268.59|271.2|269|271.36|269.16|268.68|266.48|0
1621252500000|2021-05-17 11:55:00|271.36|269.16|271.2|269|271.83|269.63|270.88|268.68|0
1621252800000|2021-05-17 12:00:00|271.11|268.91|272.47|270.27|272.63|270.43|270.4|268.2|0
1621253100000|2021-05-17 12:05:00|272.31|270.11|272.46|270.26|272.62|270.42|272.15|269.95|0
1621253400000|2021-05-17 12:10:00|272.31|270.11|270.87|268.67|272.31|270.11|270.55|268.35|0
1621253700000|2021-05-17 12:15:00|270.71|268.51|270.87|268.67|271.03|268.83|269.76|267.56|0
1621254000000|2021-05-17 12:20:00|271.03|268.83|271.66|269.46|272.3|270.1|271.03|268.83|0
1621254300000|2021-05-17 12:25:00|271.82|269.62|271.98|269.78|271.98|269.78|270.55|268.35|0
1621254600000|2021-05-17 12:30:00|271.82|269.62|272.45|270.25|272.45|270.25|271.18|268.98|0
1621254900000|2021-05-17 12:35:00|272.61|270.41|273.73|271.53|274.21|272.01|272.61|270.41|0
1621255200000|2021-05-17 12:40:00|273.89|271.69|273.4|271.2|274.05|271.85|273.25|271.05|0
1621255500000|2021-05-17 12:45:00|273.48|271.28|272.6|270.4|273.56|271.36|272.44|270.24|0
1621255800000|2021-05-17 12:50:00|272.44|270.24|273.08|270.88|273.4|271.2|272.28|270.08|0
1621256100000|2021-05-17 12:55:00|272.92|270.72|272.6|270.4|273.4|271.2|272.44|270.24|0
1621256400000|2021-05-17 13:00:00|272.44|270.24|273.87|271.67|273.88|271.68|271.96|269.76|0
1621256700000|2021-05-17 13:05:00|273.79|271.59|274.83|272.63|274.99|272.79|273.07|270.87|0
1621257000000|2021-05-17 13:10:00|274.99|272.79|274.67|272.47|275.07|272.87|274.27|272.07|0
1621257300000|2021-05-17 13:15:00|274.83|272.63|275.15|272.95|275.15|272.95|274.51|272.31|0
1621257600000|2021-05-17 13:20:00|274.99|272.79|275.62|273.42|276.11|273.91|274.82|272.62|0
1621257900000|2021-05-17 13:25:00|275.46|273.26|275.78|273.58|276.27|274.07|275.3|273.1|0
1621258200000|2021-05-17 13:30:00|275.62|273.42|276.42|274.22|277.39|275.19|274.02|271.82|0
1621258500000|2021-05-17 13:35:00|276.74|274.54|278.75|276.55|280.61|278.41|276.22|274.02|0
1621258800000|2021-05-17 13:40:00|278.59|276.39|274.07|271.87|279.73|277.53|274.07|271.87|0
1621259100000|2021-05-17 13:45:00|273.9|271.7|271.65|269.45|275.52|273.32|271.65|269.45|0
1621259400000|2021-05-17 13:50:00|271.33|269.13|269.1|266.9|272.62|270.42|267.82|265.62|0
1621259700000|2021-05-17 13:55:00|268.94|266.74|272.49|270.29|273.77|271.57|268.06|265.86|0
1621260000000|2021-05-17 14:00:00|271.69|269.49|269.94|267.74|271.69|269.49|267.72|265.52|0
1621260300000|2021-05-17 14:05:00|271.05|268.85|268.98|266.78|273.29|271.09|268.51|266.31|0
1621260600000|2021-05-17 14:10:00|268.82|266.62|270.73|268.53|271.84|269.64|267.4|265.2|0
1621260900000|2021-05-17 14:15:00|270.89|268.69|275.52|273.32|275.84|273.64|268.82|266.62|0
1621261200000|2021-05-17 14:20:00|275.36|273.16|274.56|272.36|276.65|274.45|274.24|272.04|0
1621261500000|2021-05-17 14:25:00|274.88|272.68|268.5|266.3|276.48|274.28|268.5|266.3|0
1621261800000|2021-05-17 14:30:00|268.41|266.21|267.34|265.14|270.83|268.63|267.34|265.14|0
1621262100000|2021-05-17 14:35:00|267.5|265.3|275.04|272.84|276.09|273.89|267.19|264.99|0
1621262400000|2021-05-17 14:40:00|275.29|273.09|273.69|271.49|276.09|273.89|273.21|271.01|0
1621262700000|2021-05-17 14:45:00|273.85|271.65|273.84|271.64|274.96|272.76|272.09|269.89|0
1621263000000|2021-05-17 14:50:00|274|271.8|273.84|271.64|275.76|273.56|273.04|270.84|0
1621263300000|2021-05-17 14:55:00|273.68|271.48|273.04|270.84|275.28|273.08|272.08|269.88|0
1621263600000|2021-05-17 15:00:00|272.72|270.52|271.68|269.48|274.16|271.96|268.91|266.71|0
1621263900000|2021-05-17 15:05:00|271.6|269.4|269.54|267.34|273.27|271.07|269.06|266.86|0
1621264200000|2021-05-17 15:10:00|269.06|266.86|272.18|269.98|272.18|269.98|266.38|264.18|0
1621264500000|2021-05-17 15:15:00|272.02|269.82|269.96|267.76|272.82|270.62|269.49|267.29|0
1621264800000|2021-05-17 15:20:00|270.12|267.92|271.86|269.66|273.45|271.25|270.12|267.92|0
1621265100000|2021-05-17 15:25:00|271.7|269.5|269.48|267.28|272.18|269.98|269.48|267.28|0
1621265400000|2021-05-17 15:30:00|269.64|267.44|270.11|267.91|270.91|268.71|267.59|265.39|0
1621265700000|2021-05-17 15:35:00|270.27|268.07|269.95|267.75|271.7|269.5|269.87|267.67|0
1621266000000|2021-05-17 15:40:00|269.71|267.51|271.06|268.86|271.69|269.49|269|266.8|0
1621266300000|2021-05-17 15:45:00|270.74|268.54|270.74|268.54|273.12|270.92|270.42|268.22|0
1621266600000|2021-05-17 15:50:00|270.58|268.38|271.28|269.08|271.28|269.08|268.52|266.32|0
1621266900000|2021-05-17 15:55:00|270.8|268.6|271.12|268.92|271.75|269.55|269.39|267.19|0
1621267200000|2021-05-17 16:00:00|270.49|268.29|271.27|269.07|271.43|269.23|269.07|266.87|0
1621267500000|2021-05-17 16:05:00|271.43|269.23|270.32|268.12|272.22|270.02|270.01|267.81|0
1621267800000|2021-05-17 16:10:00|270.48|268.28|271.27|269.07|272.69|270.49|270.32|268.12|0
1621268100000|2021-05-17 16:15:00|270.95|268.75|273.48|271.28|274.11|271.91|270.32|268.12|0
1621268400000|2021-05-17 16:20:00|273.32|271.12|274.43|272.23|274.43|272.23|273.16|270.96|0
1621268700000|2021-05-17 16:25:00|274.27|272.07|274.27|272.07|274.75|272.55|273.63|271.43|0
1621269000000|2021-05-17 16:30:00|274.43|272.23|273.31|271.11|274.43|272.23|272.28|270.08|0
1621269300000|2021-05-17 16:35:00|272.41|270.21|273.73|271.53|274.53|272.33|272.41|270.21|0
1621269600000|2021-05-17 16:40:00|274.05|271.85|274.68|272.48|275.16|272.96|273.73|271.53|0
1621269900000|2021-05-17 16:45:00|274.84|272.64|273.25|271.05|275.16|272.96|272.85|270.65|0
1621270200000|2021-05-17 16:50:00|273.09|270.89|272.45|270.25|273.88|271.68|271.81|269.61|0
1621270500000|2021-05-17 16:55:00|272.13|269.93|271.18|268.98|272.45|270.25|270.54|268.34|0
1621270800000|2021-05-17 17:00:00|271.02|268.82|271.49|269.29|272.76|270.56|270.7|268.5|0
1621271100000|2021-05-17 17:05:00|271.17|268.97|270.22|268.02|271.57|269.37|270.22|268.02|0
1621271400000|2021-05-17 17:10:00|269.98|267.78|269.82|267.62|270.7|268.5|268.8|266.6|0
1621271700000|2021-05-17 17:15:00|270.06|267.86|268.16|265.96|270.06|267.86|267.69|265.49|0
1621272000000|2021-05-17 17:20:00|268|265.8|268.82|266.62|269.3|267.1|267.09|264.89|0
1621272300000|2021-05-17 17:25:00|268.9|266.7|268.82|266.62|269.61|267.41|267.72|265.52|0
1621272600000|2021-05-17 17:30:00|268.51|266.31|268.03|265.83|268.74|266.54|267.09|264.89|0
1621272900000|2021-05-17 17:35:00|268.5|266.3|268.82|266.62|270.87|268.67|268.35|266.15|0
1621273200000|2021-05-17 17:40:00|268.89|266.69|266.92|264.72|268.89|266.69|264.73|262.53|0
1621273500000|2021-05-17 17:45:00|266.77|264.57|269.36|267.16|269.6|267.4|266.3|264.1|0
1621273800000|2021-05-17 17:50:00|269.28|267.08|268.33|266.13|269.44|267.24|267.62|265.42|0
1621274100000|2021-05-17 17:55:00|268.02|265.82|268.96|266.76|270.07|267.87|267.55|265.35|0
1621274400000|2021-05-17 18:00:00|268.65|266.45|270.22|268.02|270.38|268.18|268.02|265.82|0
1621274700000|2021-05-17 18:05:00|270.14|267.94|271.17|268.97|271.56|269.36|269.59|267.39|0
1621275000000|2021-05-17 18:10:00|271.33|269.13|270.69|268.49|272.12|269.92|270.38|268.18|0
1621275300000|2021-05-17 18:15:00|270.85|268.65|271.16|268.96|271.64|269.44|270.22|268.02|0
1621275600000|2021-05-17 18:20:00|271.01|268.81|271.16|268.96|272.75|270.55|270.85|268.65|0
1621275900000|2021-05-17 18:25:00|271.48|269.28|272.27|270.07|272.59|270.39|271|268.8|0
1621276200000|2021-05-17 18:30:00|272.43|270.23|272.74|270.54|274.18|271.98|271.95|269.75|0
1621276500000|2021-05-17 18:35:00|272.82|270.62|269.96|267.76|273.06|270.86|269.73|267.53|0
1621276800000|2021-05-17 18:40:00|269.89|267.69|270.83|268.63|271.31|269.11|269.89|267.69|0
1621277100000|2021-05-17 18:45:00|270.99|268.79|271.86|269.66|272.1|269.9|269.89|267.69|0
1621277400000|2021-05-17 18:50:00|271.78|269.58|275.44|273.24|275.44|273.24|271.78|269.58|0
1621277700000|2021-05-17 18:55:00|275.28|273.08|276.08|273.88|276.4|274.2|274.32|272.12|0
1621278000000|2021-05-17 19:00:00|276.24|274.04|276.87|274.67|277.03|274.83|275.12|272.92|0
1621278300000|2021-05-17 19:05:00|277.03|274.83|278.23|276.03|279.12|276.92|276.71|274.51|0
1621278600000|2021-05-17 19:10:00|278.15|275.95|277.99|275.79|279.44|277.24|277.99|275.79|0
1621278900000|2021-05-17 19:15:00|278.15|275.95|276.39|274.19|278.63|276.43|275.75|273.55|0
1621279200000|2021-05-17 19:20:00|276.55|274.35|275.5|273.3|276.78|274.58|275.27|273.07|0
1621279500000|2021-05-17 19:25:00|275.26|273.06|274.78|272.58|275.74|273.54|273.67|271.47|0
1621279800000|2021-05-17 19:30:00|274.62|272.42|276.54|274.34|277.02|274.82|273.83|271.63|0
1621280100000|2021-05-17 19:35:00|276.7|274.5|274.3|272.1|276.7|274.5|273.66|271.46|0
1621280400000|2021-05-17 19:40:00|273.98|271.78|275.95|273.75|276.92|274.72|273.88|271.68|0
1621280700000|2021-05-17 19:45:00|275.79|273.59|275.15|272.95|277.88|275.68|275.15|272.95|0
1621281000000|2021-05-17 19:50:00|275.95|273.75|276.43|274.23|277.88|275.68|274.83|272.63|0
1621281300000|2021-05-17 19:55:00|276.59|274.39|275.35|273.15|279.33|277.13|275.35|273.15|0
1621281600000|2021-05-17 20:00:00|275.83|273.63|277.27|275.07|277.92|275.72|274.38|272.18|0
1621281900000|2021-05-17 20:05:00|277.76|275.56|278.08|275.88|278.73|276.53|277.6|275.4|0
1621282200000|2021-05-17 20:10:00|278.24|276.04|277.19|274.99|278.4|276.2|277.19|274.99|0
1621282500000|2021-05-17 20:15:00|277.64|275.04|277.64|275.04|277.78|275.18|277.1|274.5|0
1621282800000|2021-05-17 20:20:00|277.67|275.07|277.35|274.75|277.67|275.07|277.1|274.5|0
1621283100000|2021-05-17 20:25:00|277.34|274.74|277.28|274.68|277.34|274.74|277.1|274.5|0
1621283400000|2021-05-17 20:30:00|276.89|274.29|277.05|274.45|277.54|274.94|276.89|274.29|0
1621283700000|2021-05-17 20:35:00|276.89|274.29|277.37|274.77|277.7|275.1|276.89|274.29|0
1621284000000|2021-05-17 20:40:00|277.21|274.61|277.37|274.77|277.53|274.93|277.21|274.61|0
1621284300000|2021-05-17 20:45:00|277.53|274.93|277.69|275.09|278.01|275.41|277.21|274.61|0
1621284600000|2021-05-17 20:50:00|277.53|274.93|278.01|275.41|278.33|275.73|277.53|274.93|0
1621284900000|2021-05-17 20:55:00|277.85|275.25|277.7|275.1|278.01|275.41|277.52|274.92|0
1621285200000|2021-05-17 21:00:00|277.88|275.28|278.09|275.49|278.09|275.49|277.88|275.28|0
1621285500000|2021-05-17 21:05:00|277.97|275.37|277.97|275.37|277.97|275.37|277.76|275.16|0
1621285800000|2021-05-17 21:10:00|277.76|275.16|278.11|275.51|278.11|275.51|277.76|275.16|0
1621286100000|2021-05-17 21:15:00|278.13|275.53|277.8|275.2|278.13|275.53|277.8|275.2|0
1621286400000|2021-05-17 21:20:00|277.87|275.27|278.03|275.43|278.03|275.43|277.87|275.27|0
1621286700000|2021-05-17 21:25:00|277.98|275.38|278.03|275.43|278.03|275.43|277.98|275.38|0
1621287000000|2021-05-17 21:30:00|277.89|275.29|278.03|275.43|278.07|275.47|277.89|275.29|0
1621287300000|2021-05-17 21:35:00|278|275.4|277.88|275.28|278|275.4|277.88|275.28|0
1621287600000|2021-05-17 21:40:00|277.86|275.26|277.69|275.09|277.86|275.26|277.69|275.09|0
1621287900000|2021-05-17 21:45:00|277.67|275.07|277.5|274.9|277.71|275.11|277.45|274.85|0
1621288200000|2021-05-17 21:50:00|277.48|274.88|277.45|274.85|277.48|274.88|277.35|274.75|0
1621288500000|2021-05-17 21:55:00|277.42|274.82|277.71|275.11|277.71|275.11|277.33|274.73|0
1621288800000|2021-05-17 22:00:00|277.17|274.57|278.22|275.62|278.38|275.78|276.69|274.09|0
1621289100000|2021-05-17 22:05:00|278.38|275.78|277.73|275.13|278.38|275.78|277.73|275.13|0
1621289400000|2021-05-17 22:10:00|277.89|275.29|278.21|275.61|278.21|275.61|277.89|275.29|0
1621289700000|2021-05-17 22:15:00|278.29|275.69|277.57|274.97|278.29|275.69|277.57|274.97|0
1621290000000|2021-05-17 22:20:00|277.73|275.13|278.05|275.45|278.37|275.77|277.73|275.13|0
1621290300000|2021-05-17 22:25:00|277.89|275.29|277.72|275.12|278.05|275.45|277.72|275.12|0
1621290600000|2021-05-17 22:30:00|277.56|274.96|277.56|274.96|277.72|275.12|277.08|274.48|0
1621290900000|2021-05-17 22:35:00|277.72|275.12|276.51|273.91|277.72|275.12|276.51|273.91|0
1621291200000|2021-05-17 22:40:00|276.59|273.99|276.1|273.5|276.59|273.99|275.78|273.18|0
1621291500000|2021-05-17 22:45:00|276.26|273.66|275.62|273.02|276.26|273.66|275.46|272.86|0
1621291800000|2021-05-17 22:50:00|275.78|273.18|275.3|272.7|276.1|273.5|275.3|272.7|0
1621292100000|2021-05-17 22:55:00|275.46|272.86|274.81|272.21|275.62|273.02|274.81|272.21|0
1621292400000|2021-05-17 23:00:00|274.97|272.37|274.97|272.37|275.45|272.85|274.81|272.21|0
1621292700000|2021-05-17 23:05:00|275.13|272.53|275.77|273.17|275.93|273.33|275.13|272.53|0
1621293000000|2021-05-17 23:10:00|275.61|273.01|276.09|273.49|276.09|273.49|275.45|272.85|0
1621293300000|2021-05-17 23:15:00|275.93|273.33|275.76|273.16|276.09|273.49|275.76|273.16|0
1621293600000|2021-05-17 23:20:00|275.84|273.24|276.24|273.64|276.25|273.65|275.76|273.16|0
1621293900000|2021-05-17 23:25:00|276.08|273.48|277.53|274.93|277.69|275.09|276.08|273.48|0
1621294200000|2021-05-17 23:30:00|277.37|274.77|277.53|274.93|277.85|275.25|277.05|274.45|0
1621294500000|2021-05-17 23:35:00|277.37|274.77|277.36|274.76|277.69|275.09|277.2|274.6|0
1621294800000|2021-05-17 23:40:00|277.52|274.92|279.46|276.86|279.7|277.1|277.52|274.92|0
1621295100000|2021-05-17 23:45:00|279.62|277.02|280.43|277.83|280.43|277.83|279.3|276.7|0
1621295400000|2021-05-17 23:50:00|280.27|277.67|280.02|277.42|280.27|277.67|279.62|277.02|0
1621295700000|2021-05-17 23:55:00|280.1|277.5|280.42|277.82|280.75|278.15|279.94|277.34|0
1621296000000|2021-05-18 00:00:00|280.26|277.66|280.01|277.41|280.91|278.31|279.94|277.34|0
1621296300000|2021-05-18 00:05:00|279.94|277.34|279.93|277.33|280.26|277.66|279.29|276.69|0
1621296600000|2021-05-18 00:10:00|279.77|277.17|279.61|277.01|279.93|277.33|279.28|276.68|0
1621296900000|2021-05-18 00:15:00|279.77|277.17|281.39|278.79|281.39|278.79|279.68|277.08|0
1621297200000|2021-05-18 00:20:00|281.22|278.62|281.38|278.78|281.39|278.79|280.9|278.3|0
1621297500000|2021-05-18 00:25:00|281.55|278.95|281.71|279.11|281.71|279.11|281.22|278.62|0
1621297800000|2021-05-18 00:30:00|281.54|278.94|280.89|278.29|281.71|279.11|280.73|278.13|0
1621298100000|2021-05-18 00:35:00|280.73|278.13|280.89|278.29|281.54|278.94|280.57|277.97|0
1621298400000|2021-05-18 00:40:00|280.73|278.13|280.64|278.04|280.89|278.29|280.24|277.64|0
1621298700000|2021-05-18 00:45:00|280.73|278.13|280.72|278.12|281.7|279.1|280.72|278.12|0
1621299000000|2021-05-18 00:50:00|280.88|278.28|281.21|278.61|281.69|279.09|280.72|278.12|0
1621299300000|2021-05-18 00:55:00|281.37|278.77|281.53|278.93|281.69|279.09|280.88|278.28|0
1621299600000|2021-05-18 01:00:00|281.61|279.01|280.88|278.28|281.85|279.25|280.88|278.28|0
1621299900000|2021-05-18 01:05:00|280.79|278.19|281.52|278.92|281.52|278.92|280.23|277.63|0
1621300200000|2021-05-18 01:10:00|281.36|278.76|281.85|279.25|281.85|279.25|281.2|278.6|0
1621300500000|2021-05-18 01:15:00|282.01|279.41|282.33|279.73|282.33|279.73|281.36|278.76|0
1621300800000|2021-05-18 01:20:00|282.49|279.89|282.65|280.05|282.98|280.38|282.33|279.73|0
1621301100000|2021-05-18 01:25:00|282.73|280.13|282.98|280.38|282.98|280.38|282.49|279.89|0
1621301400000|2021-05-18 01:30:00|282.81|280.21|283.3|280.7|283.3|280.7|282.49|279.89|0
1621301700000|2021-05-18 01:35:00|283.46|280.86|282.72|280.12|283.46|280.86|282.16|279.56|0
1621302000000|2021-05-18 01:40:00|282.81|280.21|281.76|279.16|283.62|281.02|281.68|279.08|0
1621302300000|2021-05-18 01:45:00|281.84|279.24|281.68|279.08|282|279.4|281.35|278.75|0
1621302600000|2021-05-18 01:50:00|281.51|278.91|281.67|279.07|282|279.4|281.19|278.59|0
1621302900000|2021-05-18 01:55:00|281.84|279.24|281.67|279.07|281.84|279.24|281.18|278.58|0
1621303200000|2021-05-18 02:00:00|281.59|278.99|282.16|279.56|282.16|279.56|281.51|278.91|0
1621303500000|2021-05-18 02:05:00|281.99|279.39|281.99|279.39|282.16|279.56|281.67|279.07|0
1621303800000|2021-05-18 02:10:00|282.16|279.56|281.83|279.23|282.16|279.56|281.66|279.06|0
1621304100000|2021-05-18 02:15:00|281.99|279.39|281.33|278.73|281.99|279.39|281.33|278.73|0
1621304400000|2021-05-18 02:20:00|281.41|278.81|280.35|277.75|281.5|278.9|280.19|277.59|0
1621304700000|2021-05-18 02:25:00|280.52|277.92|280.51|277.91|280.84|278.24|279.54|276.94|0
1621305000000|2021-05-18 02:30:00|280.35|277.75|280.35|277.75|280.92|278.32|280.02|277.42|0
1621305300000|2021-05-18 02:35:00|280.26|277.66|280.51|277.91|280.51|277.91|279.53|276.93|0
1621305600000|2021-05-18 02:40:00|280.35|277.75|281|278.4|281.16|278.56|280.18|277.58|0
1621305900000|2021-05-18 02:45:00|280.83|278.23|280.83|278.23|280.99|278.39|280.51|277.91|0
1621306200000|2021-05-18 02:50:00|280.67|278.07|280.18|277.58|280.83|278.23|280.18|277.58|0
1621306500000|2021-05-18 02:55:00|280.34|277.74|280.41|277.81|280.58|277.98|280.01|277.41|0
1621306800000|2021-05-18 03:00:00|280.34|277.74|280.66|278.06|280.74|278.14|280.17|277.57|0
1621307100000|2021-05-18 03:05:00|280.5|277.9|280.98|278.38|280.98|278.38|280.49|277.89|0
1621307400000|2021-05-18 03:10:00|280.82|278.22|280.82|278.22|280.98|278.38|280.65|278.05|0
1621307700000|2021-05-18 03:15:00|280.89|278.29|281.14|278.54|281.3|278.7|280.89|278.29|0
1621308000000|2021-05-18 03:20:00|281.3|278.7|281.14|278.54|281.3|278.7|281.14|278.54|0
1621308300000|2021-05-18 03:25:00|280.97|278.37|280.97|278.37|281.14|278.54|280.81|278.21|0
1621308600000|2021-05-18 03:30:00|280.81|278.21|281.46|278.86|281.46|278.86|280.48|277.88|0
1621308900000|2021-05-18 03:35:00|281.62|279.02|281.46|278.86|281.62|279.02|281.29|278.69|0
1621309200000|2021-05-18 03:40:00|281.29|278.69|281.29|278.69|281.62|279.02|281.29|278.69|0
1621309500000|2021-05-18 03:45:00|281.13|278.53|281.45|278.85|281.62|279.02|281.13|278.53|0
1621309800000|2021-05-18 03:50:00|281.29|278.69|281.61|279.01|281.61|279.01|281.29|278.69|0
1621310100000|2021-05-18 03:55:00|281.45|278.85|281.28|278.68|281.61|279.01|281.2|278.6|0
1621310400000|2021-05-18 04:00:00|281.45|278.85|280.79|278.19|281.45|278.85|280.79|278.19|0
1621310700000|2021-05-18 04:05:00|280.95|278.35|279.97|277.37|280.95|278.35|279.81|277.21|0
1621311000000|2021-05-18 04:10:00|280.3|277.7|280.13|277.53|280.62|278.02|280.13|277.53|0
1621311300000|2021-05-18 04:15:00|279.97|277.37|279.64|277.04|280.13|277.53|279.64|277.04|0
1621311600000|2021-05-18 04:20:00|279.48|276.88|278.99|276.39|279.81|277.21|278.99|276.39|0
1621311900000|2021-05-18 04:25:00|279.32|276.72|279.64|277.04|280.13|277.53|279.31|276.71|0
1621312200000|2021-05-18 04:30:00|279.72|277.12|280.29|277.69|280.45|277.85|279.64|277.04|0
1621312500000|2021-05-18 04:35:00|280.2|277.6|280.77|278.17|280.94|278.34|280.12|277.52|0
1621312800000|2021-05-18 04:40:00|280.61|278.01|280.44|277.84|281.1|278.5|280.44|277.84|0
1621313100000|2021-05-18 04:45:00|280.61|278.01|280.44|277.84|280.61|278.01|280.12|277.52|0
1621313400000|2021-05-18 04:50:00|280.28|277.68|280.11|277.51|280.44|277.84|280.11|277.51|0
1621313700000|2021-05-18 04:55:00|280.28|277.68|280.6|278|280.76|278.16|280.28|277.68|0
1621314000000|2021-05-18 05:00:00|280.76|278.16|280.6|278|280.76|278.16|279.95|277.35|0
1621314300000|2021-05-18 05:05:00|280.76|278.16|280.6|278|280.76|278.16|280.11|277.51|0
1621314600000|2021-05-18 05:10:00|280.76|278.16|281.08|278.48|281.25|278.65|280.76|278.16|0
1621314900000|2021-05-18 05:15:00|280.92|278.32|281.57|278.97|281.73|279.13|280.92|278.32|0
1621315200000|2021-05-18 05:20:00|281.41|278.81|282.38|279.78|282.38|279.78|281.41|278.81|0
1621315500000|2021-05-18 05:25:00|282.55|279.95|282.71|280.11|282.71|280.11|282.22|279.62|0
1621315800000|2021-05-18 05:30:00|282.54|279.94|282.87|280.27|283.03|280.43|282.38|279.78|0
1621316100000|2021-05-18 05:35:00|283.03|280.43|282.87|280.27|283.03|280.43|282.7|280.1|0
1621316400000|2021-05-18 05:40:00|282.94|280.34|282.7|280.1|282.94|280.34|282.37|279.77|0
1621316700000|2021-05-18 05:45:00|282.54|279.94|282.53|279.93|282.7|280.1|282.29|279.69|0
1621317000000|2021-05-18 05:50:00|282.37|279.77|282.53|279.93|282.53|279.93|282.04|279.44|0
1621317300000|2021-05-18 05:55:00|282.37|279.77|282.37|279.77|282.69|280.09|282.37|279.77|0
1621317600000|2021-05-18 06:00:00|282.2|279.6|283.18|280.58|283.35|280.75|282.2|279.6|0
1621317900000|2021-05-18 06:05:00|283.34|280.74|282.62|280.02|283.34|280.74|282.13|279.53|0
1621318200000|2021-05-18 06:10:00|282.45|279.85|282.94|280.34|283.27|280.67|282.45|279.85|0
1621318500000|2021-05-18 06:15:00|283.11|280.51|283.93|281.33|283.93|281.33|283.11|280.51|0
1621318800000|2021-05-18 06:20:00|283.76|281.16|284.42|281.82|284.42|281.82|283.43|280.83|0
1621319100000|2021-05-18 06:25:00|284.25|281.65|284.25|281.65|284.42|281.82|284.09|281.49|0
1621319400000|2021-05-18 06:30:00|284.33|281.73|284.25|281.65|284.91|282.31|284.09|281.49|0
1621319700000|2021-05-18 06:35:00|284.41|281.81|285.23|282.63|285.23|282.63|284.41|281.81|0
1621320000000|2021-05-18 06:40:00|285.4|282.8|285.07|282.47|285.4|282.8|284.9|282.3|0
1621320300000|2021-05-18 06:45:00|285.23|282.63|286.05|283.45|286.05|283.45|285.23|282.63|0
1621320600000|2021-05-18 06:50:00|285.97|283.37|286.21|283.61|287.04|284.44|285.89|283.29|0
1621320900000|2021-05-18 06:55:00|286.05|283.45|285.06|282.46|286.21|283.61|284.97|282.37|0
1621321200000|2021-05-18 07:00:00|284.89|282.29|286.65|284.05|288.33|285.73|284.89|282.29|0
1621321500000|2021-05-18 07:05:00|286.45|284.25|286.05|283.85|286.61|284.41|285.31|283.11|0
1621321800000|2021-05-18 07:10:00|286.13|283.93|285.06|282.86|286.22|284.02|284.73|282.53|0
1621322100000|2021-05-18 07:15:00|284.9|282.7|285.72|283.52|286.05|283.85|284.73|282.53|0
1621322400000|2021-05-18 07:20:00|285.88|283.68|285.22|283.02|285.88|283.68|285.22|283.02|0
1621322700000|2021-05-18 07:25:00|285.06|282.86|285.06|282.86|285.39|283.19|285.06|282.86|0
1621323000000|2021-05-18 07:30:00|284.89|282.69|284.72|282.52|285.22|283.02|284.07|281.87|0
1621323300000|2021-05-18 07:35:00|284.64|282.44|284.23|282.03|284.72|282.52|284.06|281.86|0
1621323600000|2021-05-18 07:40:00|284.39|282.19|283.4|281.2|284.39|282.19|283.4|281.2|0
1621323900000|2021-05-18 07:45:00|283.57|281.37|282.91|280.71|283.57|281.37|282.75|280.55|0
1621324200000|2021-05-18 07:50:00|283.07|280.87|283.23|281.03|283.56|281.36|282.74|280.54|0
1621324500000|2021-05-18 07:55:00|283.07|280.87|283.72|281.52|284.22|282.02|282.91|280.71|0
1621324800000|2021-05-18 08:00:00|283.8|281.6|283.72|281.52|283.89|281.69|282.9|280.7|0
1621325100000|2021-05-18 08:05:00|283.56|281.36|282.08|279.88|283.72|281.52|282.08|279.88|0
1621325400000|2021-05-18 08:10:00|282.24|280.04|282.73|280.53|282.73|280.53|281.59|279.39|0
1621325700000|2021-05-18 08:15:00|282.57|280.37|283.06|280.86|283.06|280.86|282.48|280.28|0
1621326000000|2021-05-18 08:20:00|282.89|280.69|282.56|280.36|283.06|280.86|281.91|279.71|0
1621326300000|2021-05-18 08:25:00|282.24|280.04|282.23|280.03|282.73|280.53|281.74|279.54|0
1621326600000|2021-05-18 08:30:00|282.15|279.95|282.72|280.52|282.72|280.52|281.9|279.7|0
1621326900000|2021-05-18 08:35:00|282.56|280.36|282.88|280.68|283.05|280.85|282.56|280.36|0
1621327200000|2021-05-18 08:40:00|283.05|280.85|282.39|280.19|283.05|280.85|282.23|280.03|0
1621327500000|2021-05-18 08:45:00|282.23|280.03|282.71|280.51|282.72|280.52|281.9|279.7|0
1621327800000|2021-05-18 08:50:00|282.63|280.43|281.4|279.2|282.63|280.43|281.4|279.2|0
1621328100000|2021-05-18 08:55:00|281.24|279.04|281.24|279.04|281.4|279.2|280.91|278.71|0
1621328400000|2021-05-18 09:00:00|281.4|279.2|282.22|280.02|282.38|280.18|281.07|278.87|0
1621328700000|2021-05-18 09:05:00|282.38|280.18|281.39|279.19|282.38|280.18|281.23|279.03|0
1621329000000|2021-05-18 09:10:00|281.56|279.36|281.72|279.52|282.05|279.85|281.39|279.19|0
1621329300000|2021-05-18 09:15:00|281.88|279.68|282.7|280.5|282.7|280.5|281.56|279.36|0
1621329600000|2021-05-18 09:20:00|282.78|280.58|282.53|280.33|283.03|280.83|282.37|280.17|0
1621329900000|2021-05-18 09:25:00|282.37|280.17|281.88|279.68|282.7|280.5|281.06|278.86|0
1621330200000|2021-05-18 09:30:00|281.55|279.35|281.38|279.18|281.63|279.43|280.56|278.36|0
1621330500000|2021-05-18 09:35:00|280.89|278.69|281.05|278.85|281.38|279.18|280.72|278.52|0
1621330800000|2021-05-18 09:40:00|280.89|278.69|280.4|278.2|281.05|278.85|280.23|278.03|0
1621331100000|2021-05-18 09:45:00|280.23|278.03|280.72|278.52|281.37|279.17|280.23|278.03|0
1621331400000|2021-05-18 09:50:00|280.56|278.36|282.35|280.15|282.35|280.15|280|277.8|0
1621331700000|2021-05-18 09:55:00|282.19|279.99|281.37|279.17|282.35|280.15|281.37|279.17|0
1621332000000|2021-05-18 10:00:00|281.53|279.33|283.82|281.62|283.82|281.62|281.53|279.33|0
1621332300000|2021-05-18 10:05:00|283.66|281.46|283.16|280.96|283.82|281.62|283|280.8|0
1621332600000|2021-05-18 10:10:00|283|280.8|282.5|280.3|283.16|280.96|282.18|279.98|0
1621332900000|2021-05-18 10:15:00|282.34|280.14|282.18|279.98|282.42|280.22|281.69|279.49|0
1621333200000|2021-05-18 10:20:00|282.01|279.81|281.52|279.32|282.17|279.97|281.03|278.83|0
1621333500000|2021-05-18 10:25:00|281.36|279.16|281.52|279.32|282.01|279.81|280.87|278.67|0
1621333800000|2021-05-18 10:30:00|281.68|279.48|281.84|279.64|282.5|280.3|281.68|279.48|0
1621334100000|2021-05-18 10:35:00|282|279.8|281.67|279.47|282.66|280.46|281.67|279.47|0
1621334400000|2021-05-18 10:40:00|281.84|279.64|281.35|279.15|282.16|279.96|281.35|279.15|0
1621334700000|2021-05-18 10:45:00|281.18|278.98|281.18|278.98|281.51|279.31|280.85|278.65|0
1621335000000|2021-05-18 10:50:00|281.02|278.82|281.01|278.81|281.18|278.98|280.53|278.33|0
1621335300000|2021-05-18 10:55:00|280.85|278.65|281.34|279.14|281.34|279.14|280.69|278.49|0
1621335600000|2021-05-18 11:00:00|281.17|278.97|281.34|279.14|281.83|279.63|280.68|278.48|0
1621335900000|2021-05-18 11:05:00|281.66|279.46|281.33|279.13|281.99|279.79|281.01|278.81|0
1621336200000|2021-05-18 11:10:00|281.5|279.3|281.82|279.62|282.15|279.95|281.17|278.97|0
1621336500000|2021-05-18 11:15:00|281.98|279.78|281.82|279.62|282.15|279.95|281.33|279.13|0
1621336800000|2021-05-18 11:20:00|281.65|279.45|281|278.8|281.98|279.78|281|278.8|0
1621337100000|2021-05-18 11:25:00|278.88|276.68|278.55|276.35|278.88|276.68|277.17|274.97|0
1621337400000|2021-05-18 11:30:00|278.39|276.19|279.2|277|279.53|277.33|278.39|276.19|0
1621337700000|2021-05-18 11:35:00|279.36|277.16|279.36|277.16|280.01|277.81|279.2|277|0
1621338000000|2021-05-18 11:40:00|279.28|277.08|278.71|276.51|279.69|277.49|278.22|276.02|0
1621338300000|2021-05-18 11:45:00|278.87|276.67|279.19|276.99|279.36|277.16|278.55|276.35|0
1621338600000|2021-05-18 11:50:00|279.03|276.83|278.7|276.5|279.19|276.99|278.54|276.34|0
1621338900000|2021-05-18 11:55:00|278.62|276.42|277.8|275.6|278.7|276.5|277.8|275.6|0
1621339200000|2021-05-18 12:00:00|277.73|275.53|278.86|276.66|278.86|276.66|277.24|275.04|0
1621339500000|2021-05-18 12:05:00|278.7|276.5|279.51|277.31|279.67|277.47|278.05|275.85|0
1621339800000|2021-05-18 12:10:00|279.35|277.15|279.99|277.79|280|277.8|279.02|276.82|0
1621340100000|2021-05-18 12:15:00|279.83|277.63|279.34|277.14|279.83|277.63|279.18|276.98|0
1621340400000|2021-05-18 12:20:00|279.5|277.3|278.2|276|279.5|277.3|278.2|276|0
1621340700000|2021-05-18 12:25:00|278.36|276.16|279.33|277.13|279.49|277.29|277.08|274.88|0
1621341000000|2021-05-18 12:30:00|279.49|277.29|278.67|276.47|279.65|277.45|277.54|275.34|0
1621341300000|2021-05-18 12:35:00|278.84|276.64|276.4|274.2|279|276.8|275.92|273.72|0
1621341600000|2021-05-18 12:40:00|276.24|274.04|276.08|273.88|276.73|274.53|275.59|273.39|0
1621341900000|2021-05-18 12:45:00|275.92|273.72|275.75|273.55|276.56|274.36|275.59|273.39|0
1621342200000|2021-05-18 12:50:00|275.59|273.39|276.4|274.2|276.56|274.36|275.59|273.39|0
1621342500000|2021-05-18 12:55:00|276.23|274.03|276.55|274.35|276.72|274.52|276.23|274.03|0
1621342800000|2021-05-18 13:00:00|276.72|274.52|275.58|273.38|276.72|274.52|275.42|273.22|0
1621343100000|2021-05-18 13:05:00|275.42|273.22|274.93|272.73|275.58|273.38|274.45|272.25|0
1621343400000|2021-05-18 13:10:00|274.77|272.57|274.93|272.73|275.42|273.22|273.97|271.77|0
1621343700000|2021-05-18 13:15:00|274.77|272.57|275.41|273.21|275.58|273.38|274.29|272.09|0
1621344000000|2021-05-18 13:20:00|275.57|273.37|275.57|273.37|275.9|273.7|275.09|272.89|0
1621344300000|2021-05-18 13:25:00|275.73|273.53|276.05|273.85|276.22|274.02|275.41|273.21|0
1621344600000|2021-05-18 13:30:00|275.89|273.69|271.39|269.19|277.67|275.47|271.39|269.19|0
1621344900000|2021-05-18 13:35:00|271.07|268.87|277.18|274.98|277.18|274.98|271.07|268.87|0
1621345200000|2021-05-18 13:40:00|276.7|274.5|275.08|272.88|277.02|274.82|274.27|272.07|0
1621345500000|2021-05-18 13:45:00|275.4|273.2|272.66|270.46|276.05|273.85|271.86|269.66|0
1621345800000|2021-05-18 13:50:00|272.34|270.14|273.3|271.1|273.78|271.58|270.1|267.9|0
1621346100000|2021-05-18 13:55:00|273.46|271.26|271.53|269.33|274.27|272.07|271.53|269.33|0
1621346400000|2021-05-18 14:00:00|271.69|269.49|269.29|267.09|272.01|269.81|267.54|265.34|0
1621346700000|2021-05-18 14:05:00|269.13|266.93|271.56|269.36|272.36|270.16|267.78|265.58|0
1621347000000|2021-05-18 14:10:00|271.47|269.27|271.87|269.67|272.19|269.99|270.6|268.4|0
1621347300000|2021-05-18 14:15:00|272.03|269.83|272.35|270.15|273.96|271.76|271.55|269.35|0
1621347600000|2021-05-18 14:20:00|272.51|270.31|274.11|271.91|274.6|272.4|272.51|270.31|0
1621347900000|2021-05-18 14:25:00|273.63|271.43|275.19|272.99|276.2|274|273.63|271.43|0
1621348200000|2021-05-18 14:30:00|275.35|273.15|274.94|272.74|275.67|273.47|274.7|272.5|0
1621348500000|2021-05-18 14:35:00|275.02|272.82|273.73|271.53|275.18|272.98|273.73|271.53|0
1621348800000|2021-05-18 14:40:00|273.89|271.69|271.38|269.18|273.89|271.69|271.22|269.02|0
1621349100000|2021-05-18 14:45:00|271.71|269.51|274.77|272.57|274.77|272.57|271.55|269.35|0
1621349400000|2021-05-18 14:50:00|274.61|272.41|273.55|271.35|275.74|273.54|273.31|271.11|0
1621349700000|2021-05-18 14:55:00|273.47|271.27|274.12|271.92|274.44|272.24|272.67|270.47|0
1621350000000|2021-05-18 15:00:00|273.96|271.76|274.11|271.91|274.76|272.56|272.83|270.63|0
1621350300000|2021-05-18 15:05:00|273.79|271.59|273.14|270.94|274.44|272.24|272.66|270.46|0
1621350600000|2021-05-18 15:10:00|272.98|270.78|273.3|271.1|274.6|272.4|272.98|270.78|0
1621350900000|2021-05-18 15:15:00|273.46|271.26|273.46|271.26|274.27|272.07|273.3|271.1|0
1621351200000|2021-05-18 15:20:00|273.3|271.1|273.62|271.42|274.27|272.07|272.65|270.45|0
1621351500000|2021-05-18 15:25:00|273.46|271.26|272.81|270.61|273.78|271.58|272.81|270.61|0
1621351800000|2021-05-18 15:30:00|273.13|270.93|270.4|268.2|273.13|270.93|269.99|267.79|0
1621352100000|2021-05-18 15:35:00|270.31|268.11|271.52|269.32|271.68|269.48|270.07|267.87|0
1621352400000|2021-05-18 15:40:00|271.68|269.48|270.07|267.87|271.68|269.48|268.79|266.59|0
1621352700000|2021-05-18 15:45:00|270.55|268.35|271.83|269.63|272|269.8|269.11|266.91|0
1621353000000|2021-05-18 15:50:00|271.51|269.31|269.74|267.54|271.67|269.47|269.26|267.06|0
1621353300000|2021-05-18 15:55:00|269.9|267.7|268.62|266.42|270.71|268.51|268.62|266.42|0
1621353600000|2021-05-18 16:00:00|268.78|266.58|269.42|267.22|269.74|267.54|267.82|265.62|0
1621353900000|2021-05-18 16:05:00|269.26|267.06|269.1|266.9|270.06|267.86|268.62|266.42|0
1621354200000|2021-05-18 16:10:00|269.01|266.81|270.38|268.18|270.54|268.34|268.77|266.57|0
1621354500000|2021-05-18 16:15:00|270.21|268.01|269.41|267.21|270.54|268.34|269.09|266.89|0
1621354800000|2021-05-18 16:20:00|269.57|267.37|271.33|269.13|271.33|269.13|269.09|266.89|0
1621355100000|2021-05-18 16:25:00|271.17|268.97|272.14|269.94|272.3|270.1|271.01|268.81|0
1621355400000|2021-05-18 16:30:00|271.97|269.77|272.29|270.09|272.62|270.42|271.33|269.13|0
1621355700000|2021-05-18 16:35:00|272.46|270.26|272.13|269.93|272.46|270.26|271.81|269.61|0
1621356000000|2021-05-18 16:40:00|272.29|270.09|272.29|270.09|272.61|270.41|272.13|269.93|0
1621356300000|2021-05-18 16:45:00|272.13|269.93|272.61|270.41|272.61|270.41|272.13|269.93|0
1621356600000|2021-05-18 16:50:00|272.45|270.25|272.28|270.08|272.45|270.25|271.96|269.76|0
1621356900000|2021-05-18 16:55:00|272.44|270.24|271.16|268.96|272.44|270.24|270.35|268.15|0
1621357200000|2021-05-18 17:00:00|271.48|269.28|271.31|269.11|271.8|269.6|270.99|268.79|0
1621357500000|2021-05-18 17:05:00|271.15|268.95|270.51|268.31|271.31|269.11|269.23|267.03|0
1621357800000|2021-05-18 17:10:00|270.35|268.15|270.5|268.3|270.99|268.79|270.03|267.83|0
1621358100000|2021-05-18 17:15:00|270.34|268.14|270.18|267.98|270.5|268.3|269.54|267.34|0
1621358400000|2021-05-18 17:20:00|270.34|268.14|271.3|269.1|271.79|269.59|270.34|268.14|0
1621358700000|2021-05-18 17:25:00|271.14|268.94|272.75|270.55|272.91|270.71|271.14|268.94|0
1621359000000|2021-05-18 17:30:00|272.91|270.71|272.42|270.22|273.07|270.87|271.62|269.42|0
1621359300000|2021-05-18 17:35:00|272.26|270.06|271.62|269.42|272.5|270.3|271.14|268.94|0
1621359600000|2021-05-18 17:40:00|271.78|269.58|270.97|268.77|271.94|269.74|270.49|268.29|0
1621359900000|2021-05-18 17:45:00|271.13|268.93|270.17|267.97|271.94|269.74|270.01|267.81|0
1621360200000|2021-05-18 17:50:00|270.01|267.81|269.84|267.64|270.72|268.52|269.68|267.48|0
1621360500000|2021-05-18 17:55:00|269.68|267.48|269.36|267.16|270.4|268.2|269.2|267|0
1621360800000|2021-05-18 18:00:00|269.2|267|268.4|266.2|269.68|267.48|267.76|265.56|0
1621361100000|2021-05-18 18:05:00|268.56|266.36|268.55|266.35|269.84|267.64|268.55|266.35|0
1621361400000|2021-05-18 18:10:00|268.39|266.19|269.51|267.31|269.51|267.31|268.07|265.87|0
1621361700000|2021-05-18 18:15:00|269.35|267.15|268.23|266.03|269.99|267.79|267.91|265.71|0
1621362000000|2021-05-18 18:20:00|268.15|265.95|265.83|263.63|268.87|266.67|265.2|263|0
1621362300000|2021-05-18 18:25:00|265.67|263.47|265.51|263.31|266.63|264.43|265.2|263|0
1621362600000|2021-05-18 18:30:00|265.67|263.47|262.02|259.82|265.99|263.79|262.02|259.82|0
1621362900000|2021-05-18 18:35:00|261.87|259.67|261.82|259.62|263.4|261.2|261.19|258.99|0
1621363200000|2021-05-18 18:40:00|261.66|259.46|261.67|259.47|262.76|260.56|256.81|254.61|0
1621363500000|2021-05-18 18:45:00|261.36|259.16|261.51|259.31|261.52|259.32|259.64|257.44|0
1621363800000|2021-05-18 18:50:00|261.36|259.16|263.08|260.88|263.4|261.2|261.04|258.84|0
1621364100000|2021-05-18 18:55:00|263.16|260.96|264.97|262.77|264.97|262.77|261.98|259.78|0
1621364400000|2021-05-18 19:00:00|264.66|262.46|265.84|263.64|265.84|263.64|263.87|261.67|0
1621364700000|2021-05-18 19:05:00|265.76|263.56|266.08|263.88|266.23|264.03|264.81|262.61|0
1621365000000|2021-05-18 19:10:00|266.23|264.03|264.18|261.98|266.71|264.51|263.55|261.35|0
1621365300000|2021-05-18 19:15:00|264.33|262.13|266.23|264.03|266.23|264.03|263.55|261.35|0
1621365600000|2021-05-18 19:20:00|266.07|263.87|266.07|263.87|266.7|264.5|265.44|263.24|0
1621365900000|2021-05-18 19:25:00|266.23|264.03|266.7|264.5|267.34|265.14|266.23|264.03|0
1621366200000|2021-05-18 19:30:00|266.78|264.58|268.13|265.93|268.45|266.25|266.07|263.87|0
1621366500000|2021-05-18 19:35:00|267.97|265.77|265.97|263.77|269.62|267.42|265.02|262.82|0
1621366800000|2021-05-18 19:40:00|266.13|263.93|266.44|264.24|267.72|265.52|265.49|263.29|0
1621367100000|2021-05-18 19:45:00|266.6|264.4|260.44|258.24|266.92|264.72|259.5|257.3|0
1621367400000|2021-05-18 19:50:00|258.94|256.74|256.61|254.41|261.29|259.09|256.15|253.95|0
1621367700000|2021-05-18 19:55:00|256.77|254.57|253.52|251.32|258.48|256.28|251.98|249.78|0
1621368000000|2021-05-18 20:00:00|253.06|250.86|255.1|252.9|255.57|253.37|250.09|247.89|0
1621368300000|2021-05-18 20:05:00|254.79|252.59|256.03|253.83|256.33|254.13|253.41|251.21|0
1621368600000|2021-05-18 20:10:00|256.1|253.9|254.4|252.2|256.33|254.13|254.4|252.2|0
1621368900000|2021-05-18 20:15:00|255.01|252.41|254.5|251.9|255.08|252.48|254.5|251.9|0
1621369200000|2021-05-18 20:20:00|254.67|252.07|254.25|251.65|254.67|252.07|254.14|251.54|0
1621369500000|2021-05-18 20:25:00|254.27|251.67|254.16|251.56|254.27|251.67|254.09|251.49|0
1621369800000|2021-05-18 20:30:00|254.18|251.58|251.68|249.08|254.59|251.99|251.37|248.77|0
1621370100000|2021-05-18 20:35:00|251.83|249.23|248.93|246.33|252.44|249.84|248.17|245.57|0
1621370400000|2021-05-18 20:40:00|249.08|246.48|250.3|247.7|250.6|248|248.62|246.02|0
1621370700000|2021-05-18 20:45:00|250.6|248|249.53|246.93|250.6|248|249.08|246.48|0
1621371000000|2021-05-18 20:50:00|249.38|246.78|249.38|246.78|250.29|247.69|248.77|246.17|0
1621371300000|2021-05-18 20:55:00|249.22|246.62|249.68|247.08|250.14|247.54|249.22|246.62|0
1621371600000|2021-05-18 21:00:00|249.48|246.88|249.74|247.14|249.8|247.2|249.48|246.88|0
1621371900000|2021-05-18 21:05:00|249.67|247.07|249.67|247.07|249.8|247.2|249.62|247.02|0
1621372200000|2021-05-18 21:10:00|249.6|247|249.65|247.05|249.84|247.24|249.6|247|0
1621372500000|2021-05-18 21:15:00|249.75|247.15|249.31|246.71|249.82|247.22|249.31|246.71|0
1621372800000|2021-05-18 21:20:00|249.55|246.95|249.44|246.84|249.66|247.06|249.31|246.71|0
1621373100000|2021-05-18 21:25:00|249.46|246.86|249.25|246.65|249.55|246.95|248.99|246.39|0
1621373400000|2021-05-18 21:30:00|249.13|246.53|249.12|246.52|249.19|246.59|248.75|246.15|0
1621373700000|2021-05-18 21:35:00|249.1|246.5|249.19|246.59|249.21|246.61|248.94|246.34|0
1621374000000|2021-05-18 21:40:00|249.21|246.61|249.25|246.65|249.34|246.74|249.16|246.56|0
1621374300000|2021-05-18 21:45:00|249.27|246.67|249.63|247.03|249.65|247.05|249.14|246.54|0
1621374600000|2021-05-18 21:50:00|249.75|247.15|249.65|247.05|249.81|247.21|249.63|247.03|0
1621374900000|2021-05-18 21:55:00|249.67|247.07|249.49|246.89|249.78|247.18|249.42|246.82|0
1621375200000|2021-05-18 22:00:00|249.34|246.74|251.4|248.8|251.4|248.8|249.34|246.74|0
1621375500000|2021-05-18 22:05:00|251.48|248.88|251.86|249.26|251.86|249.26|250.48|247.88|0
1621375800000|2021-05-18 22:10:00|252.01|249.41|251.09|248.49|252.32|249.72|250.94|248.34|0
1621376100000|2021-05-18 22:15:00|250.94|248.34|250.63|248.03|251.09|248.49|250.48|247.88|0
1621376400000|2021-05-18 22:20:00|250.78|248.18|251.09|248.49|251.39|248.79|250.17|247.57|0
1621376700000|2021-05-18 22:25:00|250.93|248.33|250.93|248.33|251.24|248.64|250.63|248.03|0
1621377000000|2021-05-18 22:30:00|251.08|248.48|252|249.4|252.15|249.55|251.08|248.48|0
1621377300000|2021-05-18 22:35:00|251.84|249.24|252.15|249.55|252.53|249.93|251.84|249.24|0
1621377600000|2021-05-18 22:40:00|252.3|249.7|252.61|250.01|252.76|250.16|251.99|249.39|0
1621377900000|2021-05-18 22:45:00|252.76|250.16|252.76|250.16|252.91|250.31|252.14|249.54|0
1621378200000|2021-05-18 22:50:00|252.68|250.08|252.29|249.69|252.76|250.16|251.99|249.39|0
1621378500000|2021-05-18 22:55:00|252.45|249.85|251.37|248.77|252.45|249.85|251.37|248.77|0
1621378800000|2021-05-18 23:00:00|251.53|248.93|252.44|249.84|252.44|249.84|251.37|248.77|0
1621379100000|2021-05-18 23:05:00|252.29|249.69|253.89|251.29|254.13|251.53|252.29|249.69|0
1621379400000|2021-05-18 23:10:00|253.97|251.37|253.82|251.22|254.43|251.83|253.66|251.06|0
1621379700000|2021-05-18 23:15:00|253.66|251.06|253.51|250.91|253.82|251.22|253.51|250.91|0
1621380000000|2021-05-18 23:20:00|253.66|251.06|254.12|251.52|254.12|251.52|253.51|250.91|0
1621380300000|2021-05-18 23:25:00|253.97|251.37|253.66|251.06|253.97|251.37|253.27|250.67|0
1621380600000|2021-05-18 23:30:00|253.5|250.9|252.58|249.98|253.5|250.9|252.58|249.98|0
1621380900000|2021-05-18 23:35:00|252.43|249.83|250.59|247.99|252.43|249.83|250.59|247.99|0
1621381200000|2021-05-18 23:40:00|250.89|248.29|249.97|247.37|251.5|248.9|249.82|247.22|0
1621381500000|2021-05-18 23:45:00|249.82|247.22|248.6|246|250.2|247.6|248.45|245.85|0
1621381800000|2021-05-18 23:50:00|248.45|245.85|248.75|246.15|248.83|246.23|247.99|245.39|0
1621382100000|2021-05-18 23:55:00|248.6|246|246.17|243.57|248.6|246|246.17|243.57|0
1621382400000|2021-05-19 00:00:00|246.78|244.18|244.96|242.36|247.38|244.78|244.96|242.36|0
1621382700000|2021-05-19 00:05:00|245.11|242.51|245.86|243.26|245.86|243.26|243.75|241.15|0
1621383000000|2021-05-19 00:10:00|246.01|243.41|247.22|244.62|247.68|245.08|245.94|243.34|0
1621383300000|2021-05-19 00:15:00|247.3|244.7|247.07|244.47|247.52|244.92|246.16|243.56|0
1621383600000|2021-05-19 00:20:00|247.22|244.62|248.74|246.14|249.34|246.74|246.31|243.71|0
1621383900000|2021-05-19 00:25:00|248.96|246.36|249.95|247.35|250.1|247.5|248.96|246.36|0
1621384200000|2021-05-19 00:30:00|250.41|247.81|249.95|247.35|251.17|248.57|249.8|247.2|0
1621384500000|2021-05-19 00:35:00|250.02|247.42|249.49|246.89|250.02|247.42|248.73|246.13|0
1621384800000|2021-05-19 00:40:00|249.64|247.04|250.4|247.8|250.71|248.11|249.49|246.89|0
1621385100000|2021-05-19 00:45:00|250.25|247.65|251.93|249.33|252.08|249.48|250.09|247.49|0
1621385400000|2021-05-19 00:50:00|252.08|249.48|251.46|248.86|252.38|249.78|251.46|248.86|0
1621385700000|2021-05-19 00:55:00|251.31|248.71|250.54|247.94|251.62|249.02|250.09|247.49|0
1621386000000|2021-05-19 01:00:00|250.85|248.25|252.68|250.08|252.68|250.08|249.32|246.72|0
1621386300000|2021-05-19 01:05:00|252.84|250.24|253.6|251|253.76|251.16|252.38|249.78|0
1621386600000|2021-05-19 01:10:00|253.45|250.85|252.68|250.08|253.45|250.85|252.68|250.08|0
1621386900000|2021-05-19 01:15:00|252.53|249.93|251.45|248.85|252.83|250.23|251.45|248.85|0
1621387200000|2021-05-19 01:20:00|251.6|249|249.62|247.02|251.91|249.31|248.7|246.1|0
1621387500000|2021-05-19 01:25:00|249.46|246.86|250.68|248.08|250.99|248.39|249.46|246.86|0
1621387800000|2021-05-19 01:30:00|250.38|247.78|250.14|247.54|251.29|248.69|250.07|247.47|0
1621388100000|2021-05-19 01:35:00|250.07|247.47|250.22|247.62|250.53|247.93|249.15|246.55|0
1621388400000|2021-05-19 01:40:00|250.07|247.47|249.61|247.01|250.22|247.62|249.15|246.55|0
1621388700000|2021-05-19 01:45:00|249.53|246.93|249.3|246.7|249.53|246.93|248.08|245.48|0
1621389000000|2021-05-19 01:50:00|249.45|246.85|248.38|245.78|249.45|246.85|248|245.4|0
1621389300000|2021-05-19 01:55:00|248.54|245.94|249.6|247|249.9|247.3|248.53|245.93|0
1621389600000|2021-05-19 02:00:00|249.45|246.85|247.16|244.56|249.6|247|247.01|244.41|0
1621389900000|2021-05-19 02:05:00|247.08|244.48|247.01|244.41|248.07|245.47|247.01|244.41|0
1621390200000|2021-05-19 02:10:00|247.16|244.56|246.1|243.5|247.16|244.56|245.95|243.35|0
1621390500000|2021-05-19 02:15:00|245.95|243.35|246.4|243.8|246.85|244.25|245.8|243.2|0
1621390800000|2021-05-19 02:20:00|246.55|243.95|247.15|244.55|247.31|244.71|245.49|242.89|0
1621391100000|2021-05-19 02:25:00|247|244.4|247.45|244.85|247.61|245.01|246.85|244.25|0
1621391400000|2021-05-19 02:30:00|247.6|245|247.45|244.85|247.91|245.31|246.7|244.1|0
1621391700000|2021-05-19 02:35:00|247.6|245|247.75|245.15|248.06|245.46|247.45|244.85|0
1621392000000|2021-05-19 02:40:00|247.6|245|247.9|245.3|247.9|245.3|246.84|244.24|0
1621392300000|2021-05-19 02:45:00|248.05|245.45|246.38|243.78|248.36|245.76|245.85|243.25|0
1621392600000|2021-05-19 02:50:00|246.23|243.63|243.66|241.06|246.53|243.93|242.76|240.16|0
1621392900000|2021-05-19 02:55:00|243.81|241.21|245.94|243.34|246.54|243.94|243.51|240.91|0
1621393200000|2021-05-19 03:00:00|245.18|242.58|246.08|243.48|246.54|243.94|245.18|242.58|0
1621393500000|2021-05-19 03:05:00|245.93|243.33|246.23|243.63|246.53|243.93|245.93|243.33|0
1621393800000|2021-05-19 03:10:00|246.38|243.78|245.78|243.18|246.53|243.93|245.78|243.18|0
1621394100000|2021-05-19 03:15:00|245.7|243.1|246.38|243.78|246.38|243.78|244.88|242.28|0
1621394400000|2021-05-19 03:20:00|246.53|243.93|247.28|244.68|248.19|245.59|246.15|243.55|0
1621394700000|2021-05-19 03:25:00|247.43|244.83|247.12|244.52|247.88|245.28|246.97|244.37|0
1621395000000|2021-05-19 03:30:00|247.43|244.83|248.33|245.73|248.33|245.73|247.27|244.67|0
1621395300000|2021-05-19 03:35:00|248.18|245.58|247.95|245.35|248.33|245.73|247.57|244.97|0
1621395600000|2021-05-19 03:40:00|248.03|245.43|247.42|244.82|248.18|245.58|247.27|244.67|0
1621395900000|2021-05-19 03:45:00|247.27|244.67|248.02|245.42|248.32|245.72|247.27|244.67|0
1621396200000|2021-05-19 03:50:00|247.87|245.27|248.32|245.72|248.32|245.72|247.72|245.12|0
1621396500000|2021-05-19 03:55:00|248.24|245.64|248.24|245.64|248.77|246.17|248.17|245.57|0
1621396800000|2021-05-19 04:00:00|248.32|245.72|248.92|246.32|249.22|246.62|247.86|245.26|0
1621397100000|2021-05-19 04:05:00|248.84|246.24|248.92|246.32|249.22|246.62|248.46|245.86|0
1621397400000|2021-05-19 04:10:00|249.07|246.47|248.91|246.31|249.07|246.47|248.76|246.16|0
1621397700000|2021-05-19 04:15:00|249.22|246.62|247.85|245.25|249.22|246.62|247.85|245.25|0
1621398000000|2021-05-19 04:20:00|247.7|245.1|247.85|245.25|248.15|245.55|247.55|244.95|0
1621398300000|2021-05-19 04:25:00|247.7|245.1|247.85|245.25|248.15|245.55|247.25|244.65|0
1621398600000|2021-05-19 04:30:00|248|245.4|247.69|245.09|248.15|245.55|247.39|244.79|0
1621398900000|2021-05-19 04:35:00|247.77|245.17|246.79|244.19|248.07|245.47|246.63|244.03|0
1621399200000|2021-05-19 04:40:00|246.71|244.11|245.13|242.53|246.79|244.19|244.83|242.23|0
1621399500000|2021-05-19 04:45:00|244.98|242.38|243.63|241.03|245.43|242.83|243.03|240.43|0
1621399800000|2021-05-19 04:50:00|243.78|241.18|243.92|241.32|244.37|241.77|242.73|240.13|0
1621400100000|2021-05-19 04:55:00|244.07|241.47|244.97|242.37|245.12|242.52|244.07|241.47|0
1621400400000|2021-05-19 05:00:00|244.82|242.22|245.27|242.67|245.42|242.82|244.52|241.92|0
1621400700000|2021-05-19 05:05:00|245.12|242.52|244.96|242.36|245.42|242.82|244.67|242.07|0
1621401000000|2021-05-19 05:10:00|244.89|242.29|243.91|241.31|245.26|242.66|243.46|240.86|0
1621401300000|2021-05-19 05:15:00|243.83|241.23|245.26|242.66|245.26|242.66|243.61|241.01|0
1621401600000|2021-05-19 05:20:00|245.41|242.81|245.86|243.26|246.16|243.56|245.41|242.81|0
1621401900000|2021-05-19 05:25:00|245.78|243.18|244.65|242.05|245.86|243.26|244.5|241.9|0
1621402200000|2021-05-19 05:30:00|244.57|241.97|244.95|242.35|245.85|243.25|244.35|241.75|0
1621402500000|2021-05-19 05:35:00|244.87|242.27|246.45|243.85|246.45|243.85|244.87|242.27|0
1621402800000|2021-05-19 05:40:00|246.37|243.77|246.6|244|246.9|244.3|245.7|243.1|0
1621403100000|2021-05-19 05:45:00|246.45|243.85|246.6|244|246.9|244.3|246|243.4|0
1621403400000|2021-05-19 05:50:00|246.45|243.85|246.29|243.69|246.6|244|245.99|243.39|0
1621403700000|2021-05-19 05:55:00|246.44|243.84|247.5|244.9|247.5|244.9|246.29|243.69|0
1621404000000|2021-05-19 06:00:00|247.65|245.05|247.8|245.2|248.1|245.5|247.04|244.44|0
1621404300000|2021-05-19 06:05:00|247.95|245.35|246.96|244.36|248.1|245.5|246.13|243.53|0
1621404600000|2021-05-19 06:10:00|247.04|244.44|246.43|243.83|247.04|244.44|245.98|243.38|0
1621404900000|2021-05-19 06:15:00|246.58|243.98|246.73|244.13|247.19|244.59|246.43|243.83|0
1621405200000|2021-05-19 06:20:00|247.03|244.43|247.4|244.8|247.94|245.34|246.73|244.13|0
1621405500000|2021-05-19 06:25:00|247.33|244.73|246.42|243.82|247.33|244.73|246.42|243.82|0
1621405800000|2021-05-19 06:30:00|246.35|243.75|246.27|243.67|247.03|244.43|246.12|243.52|0
1621406100000|2021-05-19 06:35:00|246.12|243.52|247.17|244.57|247.48|244.88|244.47|241.87|0
1621406400000|2021-05-19 06:40:00|247.48|244.88|249.59|246.99|250.12|247.52|247.17|244.57|0
1621406700000|2021-05-19 06:45:00|249.89|247.29|249.59|246.99|250.2|247.6|248.83|246.23|0
1621407000000|2021-05-19 06:50:00|249.44|246.84|249.13|246.53|249.59|246.99|248.98|246.38|0
1621407300000|2021-05-19 06:55:00|248.98|246.38|247.16|244.56|249.13|246.53|247.16|244.56|0
1621407600000|2021-05-19 07:00:00|247.77|245.17|244.45|241.85|247.77|245.17|244.3|241.7|0
1621407900000|2021-05-19 07:05:00|243.95|241.75|243.8|241.6|245.75|243.55|243.05|240.85|0
1621408200000|2021-05-19 07:10:00|243.5|241.3|244.7|242.5|245.3|243.1|243.05|240.85|0
1621408500000|2021-05-19 07:15:00|244.55|242.35|245.75|243.55|245.75|243.55|239.77|237.57|0
1621408800000|2021-05-19 07:20:00|245.45|243.25|244.54|242.34|245.6|243.4|242.59|240.39|0
1621409100000|2021-05-19 07:25:00|244.84|242.64|243.19|240.99|244.99|242.79|241.55|239.35|0
1621409400000|2021-05-19 07:30:00|242.74|240.54|242.89|240.69|243.49|241.29|241.4|239.2|0
1621409700000|2021-05-19 07:35:00|242.74|240.54|243.79|241.59|244.24|242.04|239.84|237.64|0
1621410000000|2021-05-19 07:40:00|243.94|241.74|244.61|242.41|245.13|242.93|242.6|240.4|0
1621410300000|2021-05-19 07:45:00|244.98|242.78|244.98|242.78|244.98|242.78|243.34|241.14|0
1621410600000|2021-05-19 07:50:00|245.05|242.85|241.99|239.79|245.5|243.3|241.92|239.72|0
1621410900000|2021-05-19 07:55:00|242.29|240.09|241.91|239.71|242.59|240.39|240.72|238.52|0
1621411200000|2021-05-19 08:00:00|242.29|240.09|242.14|239.94|242.29|240.09|240.06|237.86|0
1621411500000|2021-05-19 08:05:00|241.99|239.79|241.54|239.34|243.03|240.83|241.09|238.89|0
1621411800000|2021-05-19 08:10:00|241.46|239.26|239.46|237.26|242.43|240.23|239.31|237.11|0
1621412100000|2021-05-19 08:15:00|239.31|237.11|237.83|235.63|239.31|237.11|237.54|235.34|0
1621412400000|2021-05-19 08:20:00|237.68|235.48|237.75|235.55|238.42|236.22|236.95|234.75|0
1621412700000|2021-05-19 08:25:00|237.98|235.78|236.8|234.6|238.12|235.92|235.92|233.72|0
1621413000000|2021-05-19 08:30:00|237.09|234.89|237.38|235.18|237.97|235.77|236.5|234.3|0
1621413300000|2021-05-19 08:35:00|237.23|235.03|238.12|235.92|238.26|236.06|236.79|234.59|0
1621413600000|2021-05-19 08:40:00|237.97|235.77|236.79|234.59|238.41|236.21|236.49|234.29|0
1621413900000|2021-05-19 08:45:00|236.86|234.66|235.9|233.7|237.08|234.88|234.88|232.68|0
1621414200000|2021-05-19 08:50:00|235.97|233.77|236.34|234.14|236.34|234.14|235.02|232.82|0
1621414500000|2021-05-19 08:55:00|236.05|233.85|237.07|234.87|237.52|235.32|236.05|233.85|0
1621414800000|2021-05-19 09:00:00|236.93|234.73|239.88|237.68|240.17|237.97|236.78|234.58|0
1621415100000|2021-05-19 09:05:00|239.73|237.53|239.87|237.67|240.76|238.56|239.73|237.53|0
1621415400000|2021-05-19 09:10:00|240.02|237.82|240.76|238.56|240.76|238.56|239.87|237.67|0
1621415700000|2021-05-19 09:15:00|240.83|238.63|242.69|240.49|242.99|240.79|240.46|238.26|0
1621416000000|2021-05-19 09:20:00|242.54|240.34|242.09|239.89|243.59|241.39|242.09|239.89|0
1621416300000|2021-05-19 09:25:00|242.24|240.04|239.52|237.32|242.54|240.34|239.44|237.24|0
1621416600000|2021-05-19 09:30:00|239.22|237.02|238.85|236.65|240.12|237.92|238.48|236.28|0
1621416900000|2021-05-19 09:35:00|238.77|236.57|240.41|238.21|240.71|238.51|238.33|236.13|0
1621417200000|2021-05-19 09:40:00|240.71|238.51|238.62|236.42|241|238.8|238.62|236.42|0
1621417500000|2021-05-19 09:45:00|238.54|236.34|236.76|234.56|238.92|236.72|235.51|233.31|0
1621417800000|2021-05-19 09:50:00|236.69|234.49|236.14|233.94|237.69|235.49|235.81|233.61|0
1621418100000|2021-05-19 09:55:00|235.85|233.65|234.38|232.18|236|233.8|233.8|231.6|0
1621418400000|2021-05-19 10:00:00|234.53|232.33|234.82|232.62|234.97|232.77|233.5|231.3|0
1621418700000|2021-05-19 10:05:00|234.89|232.69|234.08|231.88|235.4|233.2|233.79|231.59|0
1621419000000|2021-05-19 10:10:00|234.23|232.03|234.08|231.88|235.11|232.91|233.5|231.3|0
1621419300000|2021-05-19 10:15:00|234.67|232.47|235.98|233.78|236.28|234.08|233.93|231.73|0
1621419600000|2021-05-19 10:20:00|236.13|233.93|236.13|233.93|236.13|233.93|235.4|233.2|0
1621419900000|2021-05-19 10:25:00|235.98|233.78|236.71|234.51|237.01|234.81|235.54|233.34|0
1621420200000|2021-05-19 10:30:00|236.64|234.44|235.24|233.04|236.71|234.51|234.95|232.75|0
1621420500000|2021-05-19 10:35:00|235.39|233.19|236.56|234.36|236.86|234.66|235.17|232.97|0
1621420800000|2021-05-19 10:40:00|236.86|234.66|237|234.8|237.3|235.1|236.27|234.07|0
1621421100000|2021-05-19 10:45:00|236.71|234.51|236.56|234.36|237.29|235.09|236.12|233.92|0
1621421400000|2021-05-19 10:50:00|236.7|234.5|237.44|235.24|237.73|235.53|236.41|234.21|0
1621421700000|2021-05-19 10:55:00|237.29|235.09|236.7|234.5|237.44|235.24|236.11|233.91|0
1621422000000|2021-05-19 11:00:00|236.4|234.2|235.23|233.03|236.7|234.5|235.08|232.88|0
1621422300000|2021-05-19 11:05:00|235.08|232.88|233.32|231.12|235.67|233.47|233.03|230.83|0
1621422600000|2021-05-19 11:10:00|233.47|231.27|234.34|232.14|234.41|232.21|232.8|230.6|0
1621422900000|2021-05-19 11:15:00|234.49|232.29|230.84|228.64|234.49|232.29|230.84|228.64|0
1621423200000|2021-05-19 11:20:00|230.69|228.49|231.25|229.05|231.85|229.65|227.47|225.27|0
1621423500000|2021-05-19 11:25:00|231.54|229.34|231.39|229.19|232.12|229.92|230.01|227.81|0
1621423800000|2021-05-19 11:30:00|231.1|228.9|228.78|226.58|231.1|228.9|228.64|226.44|0
1621424100000|2021-05-19 11:35:00|228.64|226.44|230.23|228.03|230.23|228.03|228.35|226.15|0
1621424400000|2021-05-19 11:40:00|230.15|227.95|229.35|227.15|230.15|227.95|228.63|226.43|0
1621424700000|2021-05-19 11:45:00|229.21|227.01|231.67|229.47|231.67|229.47|229.13|226.93|0
1621425000000|2021-05-19 11:50:00|231.53|229.33|230.36|228.16|232.26|230.06|230.07|227.87|0
1621425300000|2021-05-19 11:55:00|230.43|228.23|230.14|227.94|230.94|228.74|229.2|227|0
1621425600000|2021-05-19 12:00:00|230.07|227.87|232.1|229.9|232.25|230.05|229.92|227.72|0
1621425900000|2021-05-19 12:05:00|232.03|229.83|234|231.8|234.15|231.95|231.96|229.76|0
1621426200000|2021-05-19 12:10:00|233.85|231.65|232.97|230.77|233.85|231.65|231.95|229.75|0
1621426500000|2021-05-19 12:15:00|233.12|230.92|232.68|230.48|233.41|231.21|232.24|230.04|0
1621426800000|2021-05-19 12:20:00|232.75|230.55|231.51|229.31|233.41|231.21|231.51|229.31|0
1621427100000|2021-05-19 12:25:00|231.8|229.6|231.36|229.16|231.8|229.6|230.93|228.73|0
1621427400000|2021-05-19 12:30:00|231.22|229.02|229.66|227.46|231.51|229.31|228.31|226.11|0
1621427700000|2021-05-19 12:35:00|229.95|227.75|230.24|228.04|231.11|228.91|229.37|227.17|0
1621428000000|2021-05-19 12:40:00|230.53|228.33|229.58|227.38|231.25|229.05|229.37|227.17|0
1621428300000|2021-05-19 12:45:00|229.66|227.46|229.22|227.02|230.38|228.18|228.93|226.73|0
1621428600000|2021-05-19 12:50:00|229.08|226.88|227.49|225.29|229.22|227.02|227.49|225.29|0
1621428900000|2021-05-19 12:55:00|227.35|225.15|225.19|222.99|227.49|225.29|223.62|221.42|0
1621429200000|2021-05-19 13:00:00|225.05|222.85|227.65|225.45|227.65|225.45|222.74|220.54|0
1621429500000|2021-05-19 13:05:00|227.8|225.6|227.8|225.6|229.52|227.32|227.65|225.45|0
1621429800000|2021-05-19 13:10:00|227.65|225.45|226.79|224.59|227.94|225.74|226.08|223.88|0
1621430100000|2021-05-19 13:15:00|227.08|224.88|228.22|226.02|228.94|226.74|226.22|224.02|0
1621430400000|2021-05-19 13:20:00|228.36|226.16|229.72|227.52|230.09|227.89|228.36|226.16|0
1621430700000|2021-05-19 13:25:00|229.51|227.31|228.43|226.23|229.8|227.6|228.36|226.16|0
1621431000000|2021-05-19 13:30:00|227.78|225.58|232.25|230.05|232.25|230.05|225.85|223.65|0
1621431300000|2021-05-19 13:35:00|232.83|230.63|226.27|224.07|232.83|230.63|225.07|222.87|0
1621431600000|2021-05-19 13:40:00|226.13|223.93|234.04|231.84|234.47|232.27|222.38|220.18|0
1621431900000|2021-05-19 13:45:00|234.18|231.98|230.16|227.96|234.33|232.13|229.02|226.82|0
1621432200000|2021-05-19 13:50:00|230.02|227.82|232.74|230.54|233.46|231.26|229.73|227.53|0
1621432500000|2021-05-19 13:55:00|231.73|229.53|231.87|229.67|235.04|232.84|230.16|227.96|0
1621432800000|2021-05-19 14:00:00|231.44|229.24|227.87|225.67|233.6|231.4|226.88|224.68|0
1621433100000|2021-05-19 14:05:00|227.73|225.53|227.02|224.82|229.29|227.09|226.88|224.68|0
1621433400000|2021-05-19 14:10:00|226.88|224.68|228.01|225.81|228.57|226.37|225.33|223.13|0
1621433700000|2021-05-19 14:15:00|227.72|225.52|230.41|228.21|230.84|228.64|224.91|222.71|0
1621434000000|2021-05-19 14:20:00|230.27|228.07|226.8|224.6|230.27|228.07|226.8|224.6|0
1621434300000|2021-05-19 14:25:00|226.52|224.32|230.94|228.74|231.09|228.89|226.09|223.89|0
1621434600000|2021-05-19 14:30:00|231.23|229.03|229.22|227.02|231.37|229.17|227.94|225.74|0
1621434900000|2021-05-19 14:35:00|229.08|226.88|224.53|222.33|231.37|229.17|224.53|222.33|0
1621435200000|2021-05-19 14:40:00|224.25|222.05|227.5|225.3|227.5|225.3|222.42|220.22|0
1621435500000|2021-05-19 14:45:00|227.65|225.45|228.5|226.3|229.93|227.73|226.65|224.45|0
1621435800000|2021-05-19 14:50:00|228.36|226.16|231.74|229.54|233.66|231.46|228.07|225.87|0
1621436100000|2021-05-19 14:55:00|232.02|229.82|230.73|228.53|232.74|230.54|229.87|227.67|0
1621436400000|2021-05-19 15:00:00|230.58|228.38|228.37|226.17|231.81|229.61|227.94|225.74|0
1621436700000|2021-05-19 15:05:00|228.22|226.02|234.81|232.61|236.93|234.73|228.22|226.02|0
1621437000000|2021-05-19 15:10:00|234.52|232.32|235.24|233.04|236.11|233.91|233.94|231.74|0
1621437300000|2021-05-19 15:15:00|235.39|233.19|233.07|230.87|236.41|234.21|233.07|230.87|0
1621437600000|2021-05-19 15:20:00|233.36|231.16|238|235.8|238.44|236.24|232.99|230.79|0
1621437900000|2021-05-19 15:25:00|237.86|235.66|236.21|234.01|238.3|236.1|235.88|233.68|0
1621438200000|2021-05-19 15:30:00|236.36|234.16|233.45|231.25|236.5|234.3|233.45|231.25|0
1621438500000|2021-05-19 15:35:00|233.66|231.46|233.88|231.68|234.31|232.11|232.57|230.37|0
1621438800000|2021-05-19 15:40:00|233.73|231.53|233.15|230.95|234.02|231.82|231.05|228.85|0
1621439100000|2021-05-19 15:45:00|233.01|230.81|233.73|231.53|234.16|231.96|231.7|229.5|0
1621439400000|2021-05-19 15:50:00|234.02|231.82|233.58|231.38|234.89|232.69|232.57|230.37|0
1621439700000|2021-05-19 15:55:00|233.43|231.23|237.07|234.87|237.95|235.75|233.43|231.23|0
1621440000000|2021-05-19 16:00:00|237.36|235.16|236.92|234.72|237.36|235.16|235.32|233.12|0
1621440300000|2021-05-19 16:05:00|237.65|235.45|238.24|236.04|239.12|236.92|236.7|234.5|0
1621440600000|2021-05-19 16:10:00|238.09|235.89|238.64|236.44|239.56|237.36|237.91|235.71|0
1621440900000|2021-05-19 16:15:00|238.49|236.29|240.7|238.5|241|238.8|238.35|236.15|0
1621441200000|2021-05-19 16:20:00|240.55|238.35|241.88|239.68|242.18|239.98|239.37|237.17|0
1621441500000|2021-05-19 16:25:00|241.73|239.53|240.63|238.43|243.64|241.44|240.19|237.99|0
1621441800000|2021-05-19 16:30:00|240.93|238.73|240.77|238.57|241.66|239.46|240.19|237.99|0
1621442100000|2021-05-19 16:35:00|240.92|238.72|241.51|239.31|242.1|239.9|239.74|237.54|0
1621442400000|2021-05-19 16:40:00|241.36|239.16|240.92|238.72|243.43|241.23|240.62|238.42|0
1621442700000|2021-05-19 16:45:00|241.36|239.16|241.21|239.01|242.25|240.05|240.18|237.98|0
1621443000000|2021-05-19 16:50:00|241.06|238.86|242.39|240.19|242.83|240.63|240.47|238.27|0
1621443300000|2021-05-19 16:55:00|242.54|240.34|241.65|239.45|243.28|241.08|241.5|239.3|0
1621443600000|2021-05-19 17:00:00|241.94|239.74|244.54|242.34|244.69|242.49|241.94|239.74|0
1621443900000|2021-05-19 17:05:00|243.78|241.58|243.71|241.51|245.5|243.3|241.85|239.65|0
1621444200000|2021-05-19 17:10:00|243.86|241.66|244.64|242.44|246.53|244.33|243.86|241.66|0
1621444500000|2021-05-19 17:15:00|244.79|242.59|244.96|242.76|245.86|243.66|244.51|242.31|0
1621444800000|2021-05-19 17:20:00|244.81|242.61|242.56|240.36|245.26|243.06|242.56|240.36|0
1621445100000|2021-05-19 17:25:00|242.41|240.21|243.75|241.55|243.75|241.55|241.81|239.61|0
1621445400000|2021-05-19 17:30:00|243.6|241.4|239.34|237.14|243.67|241.47|239.19|236.99|0
1621445700000|2021-05-19 17:35:00|240.25|238.05|242.22|240.02|242.52|240.32|239.56|237.36|0
1621446000000|2021-05-19 17:40:00|242.37|240.17|241.18|238.98|242.37|240.17|240.73|238.53|0
1621446300000|2021-05-19 17:45:00|241.33|239.13|242.96|240.76|242.96|240.76|240.88|238.68|0
1621446600000|2021-05-19 17:50:00|243.1|240.9|244.74|242.54|244.89|242.69|242.36|240.16|0
1621446900000|2021-05-19 17:55:00|244.59|242.39|242.21|240.01|245.19|242.99|242.21|240.01|0
1621447200000|2021-05-19 18:00:00|242.36|240.16|236.89|234.69|246.08|243.88|236.6|234.4|0
1621447500000|2021-05-19 18:05:00|237.11|234.91|238.48|236.28|238.92|236.72|232.81|230.61|0
1621447800000|2021-05-19 18:10:00|238.18|235.98|236.93|234.73|239.06|236.86|234.68|232.48|0
1621448100000|2021-05-19 18:15:00|236.28|234.08|236.05|233.85|236.72|234.52|233.08|230.88|0
1621448400000|2021-05-19 18:20:00|236.28|234.08|246.75|244.55|252.35|250.15|236.28|234.08|0
1621448700000|2021-05-19 18:25:00|246.45|244.25|245.85|243.65|246.9|244.7|244.21|242.01|0
1621449000000|2021-05-19 18:30:00|246|243.8|242.27|240.07|248.85|246.65|242.27|240.07|0
1621449300000|2021-05-19 18:35:00|242.56|240.36|237.68|235.48|244.05|241.85|237.24|235.04|0
1621449600000|2021-05-19 18:40:00|237.39|235.19|237.87|235.67|240.73|238.53|234.19|231.99|0
1621449900000|2021-05-19 18:45:00|238.38|236.18|236.7|234.5|238.38|236.18|235.1|232.9|0
1621450200000|2021-05-19 18:50:00|236.99|234.79|236.7|234.5|237.57|235.37|235.53|233.33|0
1621450500000|2021-05-19 18:55:00|236.77|234.57|236.4|234.2|241.25|239.05|235.38|233.18|0
1621450800000|2021-05-19 19:00:00|236.25|234.05|235.38|233.18|236.55|234.35|233.05|230.85|0
1621451100000|2021-05-19 19:05:00|235.81|233.61|239.62|237.42|240.06|237.86|235.23|233.03|0
1621451400000|2021-05-19 19:10:00|239.18|236.98|239.88|237.68|241.98|239.78|239.03|236.83|0
1621451700000|2021-05-19 19:15:00|239.73|237.53|240.62|238.42|241.65|239.45|239.59|237.39|0
1621452000000|2021-05-19 19:20:00|240.76|238.56|243.88|241.68|245.37|243.17|238.85|236.65|0
1621452300000|2021-05-19 19:25:00|244.47|242.27|245.45|243.25|247.09|244.89|242.84|240.64|0
1621452600000|2021-05-19 19:30:00|245.6|243.4|241.87|239.67|245.74|243.54|239.8|237.6|0
1621452900000|2021-05-19 19:35:00|242.02|239.82|242.76|240.56|243.06|240.86|240.68|238.48|0
1621453200000|2021-05-19 19:40:00|242.46|240.26|241.57|239.37|243.05|240.85|240.98|238.78|0
1621453500000|2021-05-19 19:45:00|241.12|238.92|240.09|237.89|242.31|240.11|238.17|235.97|0
1621453800000|2021-05-19 19:50:00|240.97|238.77|247.08|244.88|247.53|245.33|240.97|238.77|0
1621454100000|2021-05-19 19:55:00|246.93|244.73|249.93|247.73|250.24|248.04|245.86|243.66|0
1621454400000|2021-05-19 20:00:00|250.24|248.04|248.39|246.19|253.09|250.89|247.79|245.59|0
1621454700000|2021-05-19 20:05:00|248.54|246.34|247.63|245.43|249.15|246.95|247.33|245.13|0
1621455000000|2021-05-19 20:10:00|247.48|245.28|246.8|244.6|247.48|245.28|245.82|243.62|0
1621455300000|2021-05-19 20:15:00|246.85|244.25|246.98|244.38|246.98|244.38|246.67|244.07|0
1621455600000|2021-05-19 20:20:00|247.11|244.51|247.13|244.53|247.16|244.56|246.96|244.36|0
1621455900000|2021-05-19 20:25:00|247.11|244.51|246.95|244.35|247.11|244.51|246.95|244.35|0
1621456200000|2021-05-19 20:30:00|246.84|244.24|246.08|243.48|246.99|244.39|245.78|243.18|0
1621456500000|2021-05-19 20:35:00|246.24|243.64|245.78|243.18|247.29|244.69|245.78|243.18|0
1621456800000|2021-05-19 20:40:00|245.93|243.33|246.68|244.08|246.83|244.23|245.18|242.58|0
1621457100000|2021-05-19 20:45:00|246.83|244.23|246.98|244.38|246.98|244.38|246.23|243.63|0
1621457400000|2021-05-19 20:50:00|246.83|244.23|247.13|244.53|247.28|244.68|246.08|243.48|0
1621457700000|2021-05-19 20:55:00|246.98|244.38|247.28|244.68|247.28|244.68|246.52|243.92|0
1621458000000|2021-05-19 21:00:00|247.22|244.62|247.34|244.74|247.41|244.81|247.19|244.59|0
1621458300000|2021-05-19 21:05:00|247.32|244.72|247.25|244.65|247.32|244.72|247.21|244.61|0
1621458600000|2021-05-19 21:10:00|247.34|244.74|247.33|244.73|247.38|244.78|247.25|244.65|0
1621458900000|2021-05-19 21:15:00|247.49|244.89|247.51|244.91|247.53|244.93|247.33|244.73|0
1621459200000|2021-05-19 21:20:00|247.37|244.77|247.18|244.58|247.44|244.84|247.14|244.54|0
1621459500000|2021-05-19 21:25:00|247.37|244.77|247.22|244.62|247.37|244.77|247.15|244.55|0
1621459800000|2021-05-19 21:30:00|247.28|244.68|247.43|244.83|247.43|244.83|247.28|244.68|0
1621460100000|2021-05-19 21:35:00|247.39|244.79|247.47|244.87|247.47|244.87|247.36|244.76|0
1621460400000|2021-05-19 21:40:00|247.43|244.83|247.56|244.96|247.69|245.09|247.43|244.83|0
1621460700000|2021-05-19 21:45:00|247.58|244.98|247.69|245.09|247.73|245.13|247.33|244.73|0
1621461000000|2021-05-19 21:50:00|247.66|245.06|247.66|245.06|247.66|245.06|247.66|245.06|0
1621461300000|2021-05-19 21:55:00|247.71|245.11|247.75|245.15|247.84|245.24|247.45|244.85|0
1621461600000|2021-05-19 22:00:00|246.79|244.19|247.47|244.87|248.08|245.48|246.79|244.19|0
1621461900000|2021-05-19 22:05:00|247.32|244.72|246.56|243.96|247.32|244.72|244.91|242.31|0
1621462200000|2021-05-19 22:10:00|246.71|244.11|245.96|243.36|246.86|244.26|245.36|242.76|0
1621462500000|2021-05-19 22:15:00|245.81|243.21|245.8|243.2|245.81|243.21|245.43|242.83|0
1621462800000|2021-05-19 22:20:00|245.96|243.36|245.35|242.75|246.71|244.11|245.35|242.75|0
1621463100000|2021-05-19 22:25:00|245.5|242.9|245.2|242.6|245.65|243.05|245.05|242.45|0
1621463400000|2021-05-19 22:30:00|245.35|242.75|245.65|243.05|245.95|243.35|245.27|242.67|0
1621463700000|2021-05-19 22:35:00|245.2|242.6|245.64|243.04|245.65|243.05|245.12|242.52|0
1621464000000|2021-05-19 22:40:00|245.57|242.97|245.34|242.74|245.79|243.19|245.04|242.44|0
1621464300000|2021-05-19 22:45:00|245.19|242.59|244.29|241.69|245.19|242.59|243.99|241.39|0
1621464600000|2021-05-19 22:50:00|244.14|241.54|242.79|240.19|244.14|241.54|242.64|240.04|0
1621464900000|2021-05-19 22:55:00|242.94|240.34|242.64|240.04|243.68|241.08|242.49|239.89|0
1621465200000|2021-05-19 23:00:00|242.49|239.89|242.93|240.33|243.23|240.63|242.49|239.89|0
1621465500000|2021-05-19 23:05:00|242.78|240.18|243.38|240.78|243.68|241.08|242.78|240.18|0
1621465800000|2021-05-19 23:10:00|243.23|240.63|242.63|240.03|243.23|240.63|242.48|239.88|0
1621466100000|2021-05-19 23:15:00|242.48|239.88|243.67|241.07|243.67|241.07|242.48|239.88|0
1621466400000|2021-05-19 23:20:00|243.97|241.37|242.62|240.02|243.97|241.37|242.47|239.87|0
1621466700000|2021-05-19 23:25:00|242.47|239.87|242.62|240.02|242.92|240.32|242.47|239.87|0
1621467000000|2021-05-19 23:30:00|242.77|240.17|242.62|240.02|243.37|240.77|242.17|239.57|0
1621467300000|2021-05-19 23:35:00|242.77|240.17|242.32|239.72|242.77|240.17|242.17|239.57|0
1621467600000|2021-05-19 23:40:00|242.17|239.57|242.16|239.56|242.31|239.71|242.16|239.56|0
1621467900000|2021-05-19 23:45:00|242.31|239.71|243.06|240.46|243.06|240.46|242.16|239.56|0
1621468200000|2021-05-19 23:50:00|242.76|240.16|242.46|239.86|243.21|240.61|242.16|239.56|0
1621468500000|2021-05-19 23:55:00|242.61|240.01|242.9|240.3|243.35|240.75|242.45|239.85|0
1621468800000|2021-05-20 00:00:00|242.45|239.85|242.9|240.3|243.35|240.75|242.15|239.55|0
1621469100000|2021-05-20 00:05:00|243.2|240.6|245.29|242.69|245.75|243.15|243.2|240.6|0
1621469400000|2021-05-20 00:10:00|244.99|242.39|245.14|242.54|245.44|242.84|244.24|241.64|0
1621469700000|2021-05-20 00:15:00|245.29|242.69|247.4|244.8|247.7|245.1|244.99|242.39|0
1621470000000|2021-05-20 00:20:00|247.55|244.95|246.64|244.04|247.85|245.25|246.64|244.04|0
1621470300000|2021-05-20 00:25:00|246.71|244.11|247.84|245.24|248|245.4|246.64|244.04|0
1621470600000|2021-05-20 00:30:00|248|245.4|249.51|246.91|249.51|246.91|248|245.4|0
1621470900000|2021-05-20 00:35:00|249.66|247.06|249.66|247.06|250.26|247.66|249.5|246.9|0
1621471200000|2021-05-20 00:40:00|249.5|246.9|249.2|246.6|249.66|247.06|249.2|246.6|0
1621471500000|2021-05-20 00:45:00|249.35|246.75|247.68|245.08|249.8|247.2|247.68|245.08|0
1621471800000|2021-05-20 00:50:00|247.83|245.23|247.98|245.38|248.13|245.53|247.08|244.48|0
1621472100000|2021-05-20 00:55:00|247.9|245.3|247.53|244.93|247.98|245.38|246.92|244.32|0
1621472400000|2021-05-20 01:00:00|247.68|245.08|247.52|244.92|248.58|245.98|247.37|244.77|0
1621472700000|2021-05-20 01:05:00|247.67|245.07|245.86|243.26|248.28|245.68|245.41|242.81|0
1621473000000|2021-05-20 01:10:00|245.71|243.11|244.66|242.06|246.09|243.49|244.51|241.91|0
1621473300000|2021-05-20 01:15:00|244.81|242.21|243.16|240.56|244.81|242.21|242.71|240.11|0
1621473600000|2021-05-20 01:20:00|243.31|240.71|244.2|241.6|244.35|241.75|242.71|240.11|0
1621473900000|2021-05-20 01:25:00|244.05|241.45|243.9|241.3|244.2|241.6|243.3|240.7|0
1621474200000|2021-05-20 01:30:00|243.75|241.15|244.27|241.67|244.5|241.9|242.26|239.66|0
1621474500000|2021-05-20 01:35:00|244.35|241.75|246.3|243.7|246.45|243.85|244.2|241.6|0
1621474800000|2021-05-20 01:40:00|246|243.4|245.99|243.39|246.45|243.85|245.7|243.1|0
1621475100000|2021-05-20 01:45:00|246.14|243.54|247.35|244.75|247.5|244.9|245.84|243.24|0
1621475400000|2021-05-20 01:50:00|247.5|244.9|247.65|245.05|247.8|245.2|246.74|244.14|0
1621475700000|2021-05-20 01:55:00|247.8|245.2|247.19|244.59|248.55|245.95|247.04|244.44|0
1621476000000|2021-05-20 02:00:00|247.34|244.74|247.87|245.27|247.94|245.34|246.74|244.14|0
1621476300000|2021-05-20 02:05:00|247.94|245.34|247.04|244.44|248.55|245.95|246.88|244.28|0
1621476600000|2021-05-20 02:10:00|247.19|244.59|246.13|243.53|247.64|245.04|246.13|243.53|0
1621476900000|2021-05-20 02:15:00|246.28|243.68|246.28|243.68|247.03|244.43|245.98|243.38|0
1621477200000|2021-05-20 02:20:00|246.13|243.53|247.33|244.73|247.33|244.73|245.97|243.37|0
1621477500000|2021-05-20 02:25:00|247.18|244.58|245.22|242.62|247.33|244.73|245.07|242.47|0
1621477800000|2021-05-20 02:30:00|245.07|242.47|245.67|243.07|246.12|243.52|244.92|242.32|0
1621478100000|2021-05-20 02:35:00|245.82|243.22|246.34|243.74|246.57|243.97|245.36|242.76|0
1621478400000|2021-05-20 02:40:00|246.27|243.67|247.02|244.42|247.17|244.57|245.66|243.06|0
1621478700000|2021-05-20 02:45:00|246.87|244.27|247.32|244.72|247.62|245.02|246.86|244.26|0
1621479000000|2021-05-20 02:50:00|247.47|244.87|246.26|243.66|247.47|244.87|246.26|243.66|0
1621479300000|2021-05-20 02:55:00|246.56|243.96|245.12|242.52|247.23|244.63|245.05|242.45|0
1621479600000|2021-05-20 03:00:00|245.2|242.6|245.5|242.9|245.95|243.35|244.37|241.77|0
1621479900000|2021-05-20 03:05:00|245.35|242.75|245.65|243.05|246.1|243.5|245.35|242.75|0
1621480200000|2021-05-20 03:10:00|245.8|243.2|246.55|243.95|246.7|244.1|245.65|243.05|0
1621480500000|2021-05-20 03:15:00|246.7|244.1|246.7|244.1|247.15|244.55|246.55|243.95|0
1621480800000|2021-05-20 03:20:00|246.77|244.17|247.75|245.15|248.05|245.45|246.54|243.94|0
1621481100000|2021-05-20 03:25:00|247.9|245.3|247.9|245.3|248.05|245.45|247.29|244.69|0
1621481400000|2021-05-20 03:30:00|248.05|245.45|248.65|246.05|248.8|246.2|247.29|244.69|0
1621481700000|2021-05-20 03:35:00|248.5|245.9|248.19|245.59|248.72|246.12|247.89|245.29|0
1621482000000|2021-05-20 03:40:00|248.35|245.75|248.34|245.74|248.65|246.05|248.04|245.44|0
1621482300000|2021-05-20 03:45:00|248.49|245.89|247.58|244.98|248.49|245.89|247.58|244.98|0
1621482600000|2021-05-20 03:50:00|247.43|244.83|247.73|245.13|247.73|245.13|247.13|244.53|0
1621482900000|2021-05-20 03:55:00|247.58|244.98|247.5|244.9|248.04|245.44|247.28|244.68|0
1621483200000|2021-05-20 04:00:00|247.43|244.83|247.43|244.83|247.88|245.28|247.27|244.67|0
1621483500000|2021-05-20 04:05:00|247.27|244.67|247.72|245.12|247.88|245.28|246.97|244.37|0
1621483800000|2021-05-20 04:10:00|247.88|245.28|248.4|245.8|248.63|246.03|247.88|245.28|0
1621484100000|2021-05-20 04:15:00|248.48|245.88|248.48|245.88|248.78|246.18|248.17|245.57|0
1621484400000|2021-05-20 04:20:00|248.63|246.03|249.53|246.93|249.53|246.93|248.63|246.03|0
1621484700000|2021-05-20 04:25:00|249.61|247.01|249.83|247.23|250.14|247.54|249.38|246.78|0
1621485000000|2021-05-20 04:30:00|249.99|247.39|250.14|247.54|250.29|247.69|249.83|247.23|0
1621485300000|2021-05-20 04:35:00|249.98|247.38|250.28|247.68|250.29|247.69|249.98|247.38|0
1621485600000|2021-05-20 04:40:00|250.13|247.53|249.98|247.38|250.28|247.68|249.67|247.07|0
1621485900000|2021-05-20 04:45:00|249.83|247.23|250.28|247.68|250.43|247.83|249.37|246.77|0
1621486200000|2021-05-20 04:50:00|250.13|247.53|250.43|247.83|250.43|247.83|250.12|247.52|0
1621486500000|2021-05-20 04:55:00|250.28|247.68|250.43|247.83|250.58|247.98|249.97|247.37|0
1621486800000|2021-05-20 05:00:00|250.27|247.67|249.97|247.37|250.73|248.13|249.67|247.07|0
1621487100000|2021-05-20 05:05:00|249.82|247.22|249.66|247.06|249.82|247.22|249.51|246.91|0
1621487400000|2021-05-20 05:10:00|249.81|247.21|248.75|246.15|249.81|247.21|248.45|245.85|0
1621487700000|2021-05-20 05:15:00|248.6|246|248.59|245.99|248.75|246.15|248.29|245.69|0
1621488000000|2021-05-20 05:20:00|248.75|246.15|249.05|246.45|249.2|246.6|248.59|245.99|0
1621488300000|2021-05-20 05:25:00|249.2|246.6|249.65|247.05|250.4|247.8|249.2|246.6|0
1621488600000|2021-05-20 05:30:00|249.5|246.9|249.65|247.05|250.1|247.5|249.5|246.9|0
1621488900000|2021-05-20 05:35:00|249.8|247.2|249.19|246.59|249.8|247.2|249.19|246.59|0
1621489200000|2021-05-20 05:40:00|249.04|246.44|249.34|246.74|249.34|246.74|248.73|246.13|0
1621489500000|2021-05-20 05:45:00|249.19|246.59|248.88|246.28|249.34|246.74|248.43|245.83|0
1621489800000|2021-05-20 05:50:00|248.73|246.13|248.73|246.13|248.73|246.13|248.42|245.82|0
1621490100000|2021-05-20 05:55:00|248.88|246.28|248.72|246.12|249.03|246.43|248.72|246.12|0
1621490400000|2021-05-20 06:00:00|248.57|245.97|247.06|244.46|248.57|245.97|246.3|243.7|0
1621490700000|2021-05-20 06:05:00|247.21|244.61|248.42|245.82|248.57|245.97|247.06|244.46|0
1621491000000|2021-05-20 06:10:00|248.57|245.97|249.17|246.57|249.17|246.57|248.42|245.82|0
1621491300000|2021-05-20 06:15:00|249.02|246.42|248.86|246.26|249.17|246.57|248.71|246.11|0
1621491600000|2021-05-20 06:20:00|249.02|246.42|247.2|244.6|249.02|246.42|247.05|244.45|0
1621491900000|2021-05-20 06:25:00|247.05|244.45|247.04|244.44|247.8|245.2|246.9|244.3|0
1621492200000|2021-05-20 06:30:00|246.97|244.37|247.8|245.2|247.8|245.2|246.44|243.84|0
1621492500000|2021-05-20 06:35:00|247.95|245.35|247.95|245.35|248.1|245.5|247.19|244.59|0
1621492800000|2021-05-20 06:40:00|247.64|245.04|247.49|244.89|247.95|245.35|247.34|244.74|0
1621493100000|2021-05-20 06:45:00|247.34|244.74|247.03|244.43|247.49|244.89|246.73|244.13|0
1621493400000|2021-05-20 06:50:00|247.18|244.58|246.58|243.98|247.64|245.04|246.58|243.98|0
1621493700000|2021-05-20 06:55:00|246.43|243.83|246.27|243.67|246.88|244.28|245.52|242.92|0
1621494000000|2021-05-20 07:00:00|245.97|243.37|247.18|244.58|247.33|244.73|245.97|243.37|0
1621494300000|2021-05-20 07:05:00|247.13|244.93|246.22|244.02|247.58|245.38|246.07|243.87|0
1621494600000|2021-05-20 07:10:00|246.07|243.87|247.58|245.38|247.73|245.53|246.07|243.87|0
1621494900000|2021-05-20 07:15:00|247.43|245.23|247.42|245.22|247.88|245.68|246.67|244.47|0
1621495200000|2021-05-20 07:20:00|247.57|245.37|247.42|245.22|248.18|245.98|246.97|244.77|0
1621495500000|2021-05-20 07:25:00|247.57|245.37|247.34|245.14|247.72|245.52|246.21|244.01|0
1621495800000|2021-05-20 07:30:00|247.27|245.07|248.02|245.82|248.02|245.82|247.12|244.92|0
1621496100000|2021-05-20 07:35:00|247.87|245.67|248.32|246.12|248.92|246.72|247.71|245.51|0
1621496400000|2021-05-20 07:40:00|248.17|245.97|247.26|245.06|248.47|246.27|246.96|244.76|0
1621496700000|2021-05-20 07:45:00|247.33|245.13|247.41|245.21|248.46|246.26|247.33|245.13|0
1621497000000|2021-05-20 07:50:00|247.56|245.36|247.86|245.66|248.16|245.96|246.65|244.45|0
1621497300000|2021-05-20 07:55:00|247.7|245.5|247.55|245.35|247.86|245.66|247.1|244.9|0
1621497600000|2021-05-20 08:00:00|247.25|245.05|246.49|244.29|247.4|245.2|246.34|244.14|0
1621497900000|2021-05-20 08:05:00|246.64|244.44|246.34|244.14|246.95|244.75|246.04|243.84|0
1621498200000|2021-05-20 08:10:00|246.19|243.99|246.34|244.14|246.64|244.44|246.04|243.84|0
1621498500000|2021-05-20 08:15:00|246.49|244.29|246.94|244.74|247.24|245.04|246.34|244.14|0
1621498800000|2021-05-20 08:20:00|246.79|244.59|244.6|242.4|246.79|244.59|244.38|242.18|0
1621499100000|2021-05-20 08:25:00|244.53|242.33|242.88|240.68|244.83|242.63|242.59|240.39|0
1621499400000|2021-05-20 08:30:00|243.03|240.83|242.73|240.53|243.63|241.43|242.58|240.38|0
1621499700000|2021-05-20 08:35:00|242.58|240.38|239.49|237.29|243.03|240.83|237.84|235.64|0
1621500000000|2021-05-20 08:40:00|239.64|237.44|239.34|237.14|240.53|238.33|238.75|236.55|0
1621500300000|2021-05-20 08:45:00|239.26|237.06|239.19|236.99|240.23|238.03|238.75|236.55|0
1621500600000|2021-05-20 08:50:00|239.04|236.84|237.56|235.36|239.04|236.84|236.83|234.63|0
1621500900000|2021-05-20 08:55:00|237.41|235.21|238.15|235.95|238.3|236.1|236.67|234.47|0
1621501200000|2021-05-20 09:00:00|238.3|236.1|237.7|235.5|238.3|236.1|237.26|235.06|0
1621501500000|2021-05-20 09:05:00|237.85|235.65|238.88|236.68|239.03|236.83|237.41|235.21|0
1621501800000|2021-05-20 09:10:00|238.74|236.54|239.33|237.13|239.33|237.13|238.74|236.54|0
1621502100000|2021-05-20 09:15:00|239.18|236.98|238.58|236.38|239.33|237.13|238.14|235.94|0
1621502400000|2021-05-20 09:20:00|238.43|236.23|233.72|231.52|238.73|236.53|233.58|231.38|0
1621502700000|2021-05-20 09:25:00|233.58|231.38|235.19|232.99|235.19|232.99|233.43|231.23|0
1621503000000|2021-05-20 09:30:00|235.04|232.84|235.09|232.89|235.23|233.03|231.77|229.57|0
1621503300000|2021-05-20 09:35:00|235.23|233.03|234.5|232.3|235.67|233.47|234.35|232.15|0
1621503600000|2021-05-20 09:40:00|234.64|232.44|235.67|233.47|235.81|233.61|234.5|232.3|0
1621503900000|2021-05-20 09:45:00|235.23|233.03|237.28|235.08|237.28|235.08|235.23|233.03|0
1621504200000|2021-05-20 09:50:00|237.43|235.23|237.43|235.23|237.58|235.38|236.99|234.79|0
1621504500000|2021-05-20 09:55:00|237.5|235.3|237.49|235.29|237.57|235.37|236.32|234.12|0
1621504800000|2021-05-20 10:00:00|237.57|235.37|237.42|235.22|237.72|235.52|235.8|233.6|0
1621505100000|2021-05-20 10:05:00|237.27|235.07|238.01|235.81|238.3|236.1|237.27|235.07|0
1621505400000|2021-05-20 10:10:00|238.16|235.96|237.42|235.22|238.3|236.1|237.27|235.07|0
1621505700000|2021-05-20 10:15:00|237.27|235.07|237.34|235.14|237.41|235.21|236.53|234.33|0
1621506000000|2021-05-20 10:20:00|237.27|235.07|238.59|236.39|238.59|236.39|237.12|234.92|0
1621506300000|2021-05-20 10:25:00|238.74|236.54|239.18|236.98|239.25|237.05|238.44|236.24|0
1621506600000|2021-05-20 10:30:00|239.33|237.13|239.62|237.42|240.07|237.87|238.88|236.68|0
1621506900000|2021-05-20 10:35:00|239.47|237.27|239.47|237.27|239.47|237.27|238.73|236.53|0
1621507200000|2021-05-20 10:40:00|239.77|237.57|240.36|238.16|240.95|238.75|239.54|237.34|0
1621507500000|2021-05-20 10:45:00|240.28|238.08|240.21|238.01|240.5|238.3|239.91|237.71|0
1621507800000|2021-05-20 10:50:00|240.06|237.86|240.95|238.75|240.95|238.75|239.46|237.26|0
1621508100000|2021-05-20 10:55:00|240.94|238.74|241.39|239.19|241.39|239.19|240.8|238.6|0
1621508400000|2021-05-20 11:00:00|241.24|239.04|242.88|240.68|243.17|240.97|240.94|238.74|0
1621508700000|2021-05-20 11:05:00|242.8|240.6|241.38|239.18|242.8|240.6|241.38|239.18|0
1621509000000|2021-05-20 11:10:00|241.68|239.48|241.68|239.48|242.27|240.07|241.08|238.88|0
1621509300000|2021-05-20 11:15:00|241.53|239.33|245.71|243.51|245.86|243.66|241.53|239.33|0
1621509600000|2021-05-20 11:20:00|245.56|243.36|244.96|242.76|245.56|243.36|244.66|242.46|0
1621509900000|2021-05-20 11:25:00|245.11|242.91|243.76|241.56|248.9|246.7|241.64|239.44|0
1621510200000|2021-05-20 11:30:00|243.61|241.41|243.91|241.71|244.06|241.86|243.16|240.96|0
1621510500000|2021-05-20 11:35:00|244.06|241.86|243.76|241.56|244.81|242.61|243.76|241.56|0
1621510800000|2021-05-20 11:40:00|243.61|241.41|244.35|242.15|244.81|242.61|243.46|241.26|0
1621511100000|2021-05-20 11:45:00|244.43|242.23|244.2|242|244.81|242.61|243.9|241.7|0
1621511400000|2021-05-20 11:50:00|244.05|241.85|243.97|241.77|244.2|242|243.45|241.25|0
1621511700000|2021-05-20 11:55:00|244.05|241.85|244.2|242|244.35|242.15|243.75|241.55|0
1621512000000|2021-05-20 12:00:00|243.9|241.7|245.1|242.9|245.4|243.2|243.9|241.7|0
1621512300000|2021-05-20 12:05:00|244.95|242.75|245.09|242.89|245.1|242.9|244.04|241.84|0
1621512600000|2021-05-20 12:10:00|244.94|242.74|244.19|241.99|245.24|243.04|244.04|241.84|0
1621512900000|2021-05-20 12:15:00|244.34|242.14|244.19|241.99|244.79|242.59|244.04|241.84|0
1621513200000|2021-05-20 12:20:00|244.34|242.14|244.48|242.28|244.63|242.43|244.03|241.83|0
1621513500000|2021-05-20 12:25:00|244.33|242.13|245.23|243.03|245.38|243.18|244.18|241.98|0
1621513800000|2021-05-20 12:30:00|245|242.8|246.28|244.08|246.74|244.54|244.33|242.13|0
1621514100000|2021-05-20 12:35:00|246.13|243.93|247.19|244.99|247.19|244.99|245.68|243.48|0
1621514400000|2021-05-20 12:40:00|247.34|245.14|247.49|245.29|247.94|245.74|247.19|244.99|0
1621514700000|2021-05-20 12:45:00|247.64|245.44|248.31|246.11|250.12|247.92|247.25|245.05|0
1621515000000|2021-05-20 12:50:00|248.46|246.26|249.22|247.02|249.37|247.17|248.31|246.11|0
1621515300000|2021-05-20 12:55:00|249.21|247.01|249.82|247.62|249.82|247.62|249.21|247.01|0
1621515600000|2021-05-20 13:00:00|249.97|247.77|250.43|248.23|250.89|248.69|249.67|247.47|0
1621515900000|2021-05-20 13:05:00|250.58|248.38|251.04|248.84|251.34|249.14|250.28|248.08|0
1621516200000|2021-05-20 13:10:00|251.19|248.99|253.02|250.82|253.33|251.13|251.19|248.99|0
1621516500000|2021-05-20 13:15:00|253.18|250.98|253.33|251.13|253.94|251.74|253.02|250.82|0
1621516800000|2021-05-20 13:20:00|253.02|250.82|253.02|250.82|253.79|251.59|253.02|250.82|0
1621517100000|2021-05-20 13:25:00|252.71|250.51|253.01|250.81|253.48|251.28|252.71|250.51|0
1621517400000|2021-05-20 13:30:00|253.32|251.12|256.55|254.35|258.26|256.06|252.71|250.51|0
1621517700000|2021-05-20 13:35:00|256.4|254.2|256.39|254.19|259.03|256.83|256.09|253.89|0
1621518000000|2021-05-20 13:40:00|256.55|254.35|258.03|255.83|261.1|258.9|256.39|254.19|0
1621518300000|2021-05-20 13:45:00|257.87|255.67|261.6|259.4|262.07|259.87|257.87|255.67|0
1621518600000|2021-05-20 13:50:00|261.92|259.72|260.67|258.47|262.07|259.87|260.04|257.84|0
1621518900000|2021-05-20 13:55:00|260.82|258.62|260.97|258.77|262.07|259.87|260.35|258.15|0
1621519200000|2021-05-20 14:00:00|261.13|258.93|264.02|261.82|265.82|263.62|260.35|258.15|0
1621519500000|2021-05-20 14:05:00|264.18|261.98|261.2|259|264.65|262.45|260.89|258.69|0
1621519800000|2021-05-20 14:10:00|261.05|258.85|261.67|259.47|262.77|260.57|261.05|258.85|0
1621520100000|2021-05-20 14:15:00|262.14|259.94|263.54|261.34|264.17|261.97|262.14|259.94|0
1621520400000|2021-05-20 14:20:00|264.02|261.82|263.86|261.66|264.64|262.44|263.07|260.87|0
1621520700000|2021-05-20 14:25:00|264.01|261.81|264.48|262.28|264.64|262.44|263.23|261.03|0
1621521000000|2021-05-20 14:30:00|264.64|262.44|264.79|262.59|265.26|263.06|264.32|262.12|0
1621521300000|2021-05-20 14:35:00|264.95|262.75|264.16|261.96|264.95|262.75|262.75|260.55|0
1621521600000|2021-05-20 14:40:00|264.32|262.12|264.94|262.74|264.94|262.74|263.38|261.18|0
1621521900000|2021-05-20 14:45:00|264.79|262.59|266.52|264.32|267.47|265.27|264.79|262.59|0
1621522200000|2021-05-20 14:50:00|266.67|264.47|267.15|264.95|267.78|265.58|266.52|264.32|0
1621522500000|2021-05-20 14:55:00|267.3|265.1|266.51|264.31|267.46|265.26|266.35|264.15|0
1621522800000|2021-05-20 15:00:00|266.67|264.47|267.46|265.26|268.09|265.89|266.67|264.47|0
1621523100000|2021-05-20 15:05:00|267.14|264.94|268.09|265.89|268.4|266.2|267.14|264.94|0
1621523400000|2021-05-20 15:10:00|268.24|266.04|267.92|265.72|268.72|266.52|267.92|265.72|0
1621523700000|2021-05-20 15:15:00|268.24|266.04|269.19|266.99|269.19|266.99|267.92|265.72|0
1621524000000|2021-05-20 15:20:00|269.03|266.83|269.03|266.83|269.34|267.14|268.4|266.2|0
1621524300000|2021-05-20 15:25:00|269.19|266.99|272.36|270.16|272.36|270.16|269.03|266.83|0
1621524600000|2021-05-20 15:30:00|272.52|270.32|275.1|272.9|275.1|272.9|271.47|269.27|0
1621524900000|2021-05-20 15:35:00|275.42|273.22|276.37|274.17|276.37|274.17|275.09|272.89|0
1621525200000|2021-05-20 15:40:00|276.54|274.34|278.3|276.1|278.62|276.42|276.37|274.17|0
1621525500000|2021-05-20 15:45:00|278.14|275.94|280.07|277.87|280.23|278.03|278.14|275.94|0
1621525800000|2021-05-20 15:50:00|280.23|278.03|279.27|277.07|281.44|279.24|279.27|277.07|0
1621526100000|2021-05-20 15:55:00|279.43|277.23|277.98|275.78|280.39|278.19|277.98|275.78|0
1621526400000|2021-05-20 16:00:00|278.14|275.94|273.95|271.75|278.3|276.1|273.64|271.44|0
1621526700000|2021-05-20 16:05:00|274.28|272.08|273.63|271.43|274.28|272.08|272.67|270.47|0
1621527000000|2021-05-20 16:10:00|273.47|271.27|272.67|270.47|274.59|272.39|272.51|270.31|0
1621527300000|2021-05-20 16:15:00|272.83|270.63|274.13|271.93|275.4|273.2|272.83|270.63|0
1621527600000|2021-05-20 16:20:00|274.2|272|273.65|271.45|275.08|272.88|272.69|270.49|0
1621527900000|2021-05-20 16:25:00|273.81|271.61|272.53|270.33|274.6|272.4|272.37|270.17|0
1621528200000|2021-05-20 16:30:00|272.69|270.49|273.8|271.6|274.6|272.4|272.69|270.49|0
1621528500000|2021-05-20 16:35:00|273.64|271.44|271.38|269.18|273.64|271.44|268.74|266.54|0
1621528800000|2021-05-20 16:40:00|271.7|269.5|270.11|267.91|272.17|269.97|269.8|267.6|0
1621529100000|2021-05-20 16:45:00|270.27|268.07|272.8|270.6|273.12|270.92|270.27|268.07|0
1621529400000|2021-05-20 16:50:00|272.72|270.52|273.59|271.39|273.91|271.71|272.48|270.28|0
1621529700000|2021-05-20 16:55:00|273.27|271.07|274.38|272.18|274.78|272.58|272.95|270.75|0
1621530000000|2021-05-20 17:00:00|274.22|272.02|274.54|272.34|275.18|272.98|273.27|271.07|0
1621530300000|2021-05-20 17:05:00|274.38|272.18|276.45|274.25|276.61|274.41|274.38|272.18|0
1621530600000|2021-05-20 17:10:00|276.61|274.41|276.04|273.84|277.09|274.89|275.72|273.52|0
1621530900000|2021-05-20 17:15:00|276.36|274.16|276.36|274.16|277.32|275.12|276.2|274|0
1621531200000|2021-05-20 17:20:00|276.52|274.32|276.67|274.47|277.16|274.96|276.35|274.15|0
1621531500000|2021-05-20 17:25:00|276.59|274.39|276.67|274.47|277.15|274.95|275.87|273.67|0
1621531800000|2021-05-20 17:30:00|276.51|274.31|276.83|274.63|277.15|274.95|276.19|273.99|0
1621532100000|2021-05-20 17:35:00|276.99|274.79|276.99|274.79|277.31|275.11|276.51|274.31|0
1621532400000|2021-05-20 17:40:00|276.83|274.63|277.14|274.94|277.47|275.27|276.83|274.63|0
1621532700000|2021-05-20 17:45:00|277.31|275.11|277.14|274.94|277.31|275.11|276.34|274.14|0
1621533000000|2021-05-20 17:50:00|276.98|274.78|273.14|270.94|277.3|275.1|271.55|269.35|0
1621533300000|2021-05-20 17:55:00|272.98|270.78|274.89|272.69|274.9|272.7|272.03|269.83|0
1621533600000|2021-05-20 18:00:00|274.73|272.53|275.05|272.85|276.49|274.29|274.73|272.53|0
1621533900000|2021-05-20 18:05:00|275.37|273.17|276.01|273.81|276.65|274.45|275.21|273.01|0
1621534200000|2021-05-20 18:10:00|276.49|274.29|276.01|273.81|276.65|274.45|275.21|273.01|0
1621534500000|2021-05-20 18:15:00|276.17|273.97|274.39|272.19|276.88|274.68|273.43|271.23|0
1621534800000|2021-05-20 18:20:00|274.55|272.35|274.23|272.03|274.71|272.51|273.43|271.23|0
1621535100000|2021-05-20 18:25:00|274.07|271.87|275.67|273.47|275.67|273.47|273.18|270.98|0
1621535400000|2021-05-20 18:30:00|275.99|273.79|275.11|272.91|278.17|275.97|274.14|271.94|0
1621535700000|2021-05-20 18:35:00|274.79|272.59|276.23|274.03|276.39|274.19|274.79|272.59|0
1621536000000|2021-05-20 18:40:00|276.07|273.87|276.71|274.51|277.2|275|275.91|273.71|0
1621536300000|2021-05-20 18:45:00|276.87|274.67|276.71|274.51|277.03|274.83|275.58|273.38|0
1621536600000|2021-05-20 18:50:00|276.55|274.35|278.16|275.96|278.16|275.96|275.9|273.7|0
1621536900000|2021-05-20 18:55:00|277.83|275.63|276.38|274.18|278.15|275.95|275.74|273.54|0
1621537200000|2021-05-20 19:00:00|276.54|274.34|276.62|274.42|277.67|275.47|274.77|272.57|0
1621537500000|2021-05-20 19:05:00|276.7|274.5|276.54|274.34|276.7|274.5|275.17|272.97|0
1621537800000|2021-05-20 19:10:00|276.38|274.18|277.82|275.62|278.63|276.43|276.21|274.01|0
1621538100000|2021-05-20 19:15:00|277.98|275.78|279.27|277.07|279.6|277.4|277.82|275.62|0
1621538400000|2021-05-20 19:20:00|279.11|276.91|281.54|279.34|281.86|279.66|278.79|276.59|0
1621538700000|2021-05-20 19:25:00|281.7|279.5|283.16|280.96|283.16|280.96|281.7|279.5|0
1621539000000|2021-05-20 19:30:00|283|280.8|279.75|277.55|283.16|280.96|279.75|277.55|0
1621539300000|2021-05-20 19:35:00|279.91|277.71|278.45|276.25|280.88|278.68|278.45|276.25|0
1621539600000|2021-05-20 19:40:00|278.29|276.09|277.64|275.44|279.26|277.06|276.36|274.16|0
1621539900000|2021-05-20 19:45:00|277.81|275.61|276.03|273.83|279.42|277.22|276.03|273.83|0
1621540200000|2021-05-20 19:50:00|274.59|272.39|277.8|275.6|278.28|276.08|273.79|271.59|0
1621540500000|2021-05-20 19:55:00|277.16|274.96|274.26|272.06|277.16|274.96|272.5|270.3|0
1621540800000|2021-05-20 20:00:00|273.14|270.94|272.82|270.62|274.1|271.9|271.54|269.34|0
1621541100000|2021-05-20 20:05:00|273.14|270.94|273.94|271.74|274.42|272.22|272.82|270.62|0
1621541400000|2021-05-20 20:10:00|273.62|271.42|273.21|271.01|275.38|273.18|272.81|270.61|0
1621541700000|2021-05-20 20:15:00|273.23|270.61|273.18|270.58|273.72|271.12|272.78|270.18|0
1621542000000|2021-05-20 20:20:00|273.08|270.48|273.34|270.74|273.48|270.88|273.08|270.48|0
1621542300000|2021-05-20 20:25:00|273.33|270.73|273.27|270.67|273.4|270.8|273.22|270.62|0
1621542600000|2021-05-20 20:30:00|272.92|270.32|273.24|270.64|273.56|270.96|272.6|270|0
1621542900000|2021-05-20 20:35:00|273.4|270.8|274.04|271.44|274.68|272.08|273.24|270.64|0
1621543200000|2021-05-20 20:40:00|274.2|271.6|274.36|271.76|274.84|272.24|274.04|271.44|0
1621543500000|2021-05-20 20:45:00|274.35|271.75|273.71|271.11|274.51|271.91|273.23|270.63|0
1621543800000|2021-05-20 20:50:00|273.55|270.95|273.87|271.27|273.87|271.27|272.91|270.31|0
1621544100000|2021-05-20 20:55:00|273.71|271.11|272.59|269.99|273.87|271.27|272.59|269.99|0
1621544400000|2021-05-20 21:00:00|272.75|270.15|272.79|270.19|272.79|270.19|272.47|269.87|0
1621544700000|2021-05-20 21:05:00|272.74|270.14|272.58|269.98|272.88|270.28|272.53|269.93|0
1621545000000|2021-05-20 21:10:00|272.7|270.1|272.46|269.86|272.7|270.1|272.3|269.7|0
1621545300000|2021-05-20 21:15:00|272.55|269.95|272.76|270.16|272.88|270.28|272.53|269.93|0
1621545600000|2021-05-20 21:20:00|272.64|270.04|272.66|270.06|272.66|270.06|272.64|270.04|0
1621545900000|2021-05-20 21:25:00|272.64|270.04|272.64|270.04|272.73|270.13|272.64|270.04|0
1621546200000|2021-05-20 21:30:00|272.66|270.06|272.54|269.94|272.66|270.06|272.54|269.94|0
1621546500000|2021-05-20 21:35:00|272.59|269.99|272.59|269.99|272.59|269.99|272.45|269.85|0
1621546800000|2021-05-20 21:40:00|272.61|270.01|272.54|269.94|272.61|270.01|272.54|269.94|0
1621547100000|2021-05-20 21:45:00|272.58|269.98|272.55|269.95|272.58|269.98|272.55|269.95|0
1621547400000|2021-05-20 21:50:00|272.58|269.98|272.35|269.75|272.58|269.98|272.35|269.75|0
1621547700000|2021-05-20 21:55:00|272.25|269.65|272.5|269.9|272.6|270|272.25|269.65|0
1621548000000|2021-05-20 22:00:00|272.56|269.96|272.96|270.36|274.08|271.48|272.56|269.96|0
1621548300000|2021-05-20 22:05:00|273.12|270.52|272.63|270.03|273.28|270.68|272.16|269.56|0
1621548600000|2021-05-20 22:10:00|272.87|270.27|273.59|270.99|273.59|270.99|272.63|270.03|0
1621548900000|2021-05-20 22:15:00|273.75|271.15|273.43|270.83|273.75|271.15|273.43|270.83|0
1621549200000|2021-05-20 22:20:00|273.27|270.67|273.74|271.14|273.74|271.14|272.95|270.35|0
1621549500000|2021-05-20 22:25:00|273.9|271.3|274.38|271.78|274.7|272.1|273.9|271.3|0
1621549800000|2021-05-20 22:30:00|274.46|271.86|275.18|272.58|275.18|272.58|274.38|271.78|0
1621550100000|2021-05-20 22:35:00|275.34|272.74|275.5|272.9|275.66|273.06|275.02|272.42|0
1621550400000|2021-05-20 22:40:00|275.66|273.06|274.7|272.1|275.66|273.06|274.38|271.78|0
1621550700000|2021-05-20 22:45:00|274.86|272.26|274.53|271.93|274.86|272.26|274.53|271.93|0
1621551000000|2021-05-20 22:50:00|274.69|272.09|275.33|272.73|275.33|272.73|274.69|272.09|0
1621551300000|2021-05-20 22:55:00|275.17|272.57|274.85|272.25|275.17|272.57|274.85|272.25|0
1621551600000|2021-05-20 23:00:00|275.01|272.41|274.52|271.92|275.17|272.57|274.36|271.76|0
1621551900000|2021-05-20 23:05:00|274.44|271.84|274.84|272.24|274.84|272.24|274.36|271.76|0
1621552200000|2021-05-20 23:10:00|275|272.4|275|272.4|275.16|272.56|274.84|272.24|0
1621552500000|2021-05-20 23:15:00|274.84|272.24|274.68|272.08|275.16|272.56|274.52|271.92|0
1621552800000|2021-05-20 23:20:00|274.84|272.24|275.64|273.04|275.87|273.27|274.68|272.08|0
1621553100000|2021-05-20 23:25:00|275.48|272.88|275.63|273.03|275.71|273.11|274.99|272.39|0
1621553400000|2021-05-20 23:30:00|275.79|273.19|276.6|274|276.76|274.16|275.79|273.19|0
1621553700000|2021-05-20 23:35:00|276.67|274.07|276.91|274.31|277.24|274.64|276.43|273.83|0
1621554000000|2021-05-20 23:40:00|277.08|274.48|277.23|274.63|277.24|274.64|276.59|273.99|0
1621554300000|2021-05-20 23:45:00|277.07|274.47|278.04|275.44|278.68|276.08|276.75|274.15|0
1621554600000|2021-05-20 23:50:00|278.11|275.51|277.39|274.79|278.2|275.6|277.23|274.63|0
1621554900000|2021-05-20 23:55:00|277.55|274.95|278.19|275.59|278.36|275.76|277.55|274.95|0
1621555200000|2021-05-21 00:00:00|278.03|275.43|277.38|274.78|278.68|276.08|276.74|274.14|0
1621555500000|2021-05-21 00:05:00|277.55|274.95|279.8|277.2|279.8|277.2|277.55|274.95|0
1621555800000|2021-05-21 00:10:00|279.97|277.37|280.29|277.69|280.61|278.01|279.8|277.2|0
1621556100000|2021-05-21 00:15:00|280.45|277.85|279.15|276.55|280.45|277.85|278.67|276.07|0
1621556400000|2021-05-21 00:20:00|278.99|276.39|279.31|276.71|279.47|276.87|278.34|275.74|0
1621556700000|2021-05-21 00:25:00|278.99|276.39|280.28|277.68|280.28|277.68|278.99|276.39|0
1621557000000|2021-05-21 00:30:00|280.12|277.52|280.11|277.51|280.44|277.84|279.47|276.87|0
1621557300000|2021-05-21 00:35:00|280.03|277.43|280.6|278|281.25|278.65|279.95|277.35|0
1621557600000|2021-05-21 00:40:00|280.76|278.16|280.92|278.32|281.49|278.89|280.44|277.84|0
1621557900000|2021-05-21 00:45:00|281.08|278.48|280.92|278.32|281.57|278.97|280.92|278.32|0
1621558200000|2021-05-21 00:50:00|281.08|278.48|281.08|278.48|281.08|278.48|280.75|278.15|0
1621558500000|2021-05-21 00:55:00|280.91|278.31|280.26|277.66|281.4|278.8|280.26|277.66|0
1621558800000|2021-05-21 01:00:00|280.43|277.83|279.94|277.34|280.75|278.15|279.78|277.18|0
1621559100000|2021-05-21 01:05:00|280.01|277.41|280.26|277.66|280.58|277.98|280.01|277.41|0
1621559400000|2021-05-21 01:10:00|280.1|277.5|281.39|278.79|281.55|278.95|280.1|277.5|0
1621559700000|2021-05-21 01:15:00|281.23|278.63|281.23|278.63|281.55|278.95|280.9|278.3|0
1621560000000|2021-05-21 01:20:00|281.06|278.46|279.12|276.52|281.06|278.46|279.03|276.43|0
1621560300000|2021-05-21 01:25:00|279.2|276.6|279.6|277|279.92|277.32|279.12|276.52|0
1621560600000|2021-05-21 01:30:00|279.52|276.92|280.24|277.64|280.9|278.3|279.44|276.84|0
1621560900000|2021-05-21 01:35:00|280.41|277.81|280.16|277.56|280.57|277.97|279.43|276.83|0
1621561200000|2021-05-21 01:40:00|280.24|277.64|279.11|276.51|280.24|277.64|279.11|276.51|0
1621561500000|2021-05-21 01:45:00|279.18|276.58|279.91|277.31|280.89|278.29|279.11|276.51|0
1621561800000|2021-05-21 01:50:00|279.99|277.39|279.59|276.99|279.99|277.39|279.1|276.5|0
1621562100000|2021-05-21 01:55:00|279.43|276.83|277.81|275.21|279.43|276.83|277.65|275.05|0
1621562400000|2021-05-21 02:00:00|277.65|275.05|276.52|273.92|278.13|275.53|276.19|273.59|0
1621562700000|2021-05-21 02:05:00|276.68|274.08|276.67|274.07|277|274.4|276.19|273.59|0
1621563000000|2021-05-21 02:10:00|276.51|273.91|275.87|273.27|277.16|274.56|275.71|273.11|0
1621563300000|2021-05-21 02:15:00|275.71|273.11|275.06|272.46|275.87|273.27|274.9|272.3|0
1621563600000|2021-05-21 02:20:00|274.9|272.3|276.18|273.58|276.18|273.58|274.74|272.14|0
1621563900000|2021-05-21 02:25:00|276.02|273.42|276.02|273.42|276.51|273.91|276.02|273.42|0
1621564200000|2021-05-21 02:30:00|275.86|273.26|275.7|273.1|276.5|273.9|275.38|272.78|0
1621564500000|2021-05-21 02:35:00|275.86|273.26|276.01|273.41|276.5|273.9|275.85|273.25|0
1621564800000|2021-05-21 02:40:00|275.85|273.25|276.17|273.57|276.33|273.73|275.37|272.77|0
1621565100000|2021-05-21 02:45:00|276.01|273.41|276.81|274.21|276.81|274.21|276.01|273.41|0
1621565400000|2021-05-21 02:50:00|276.73|274.13|277.46|274.86|277.46|274.86|276.49|273.89|0
1621565700000|2021-05-21 02:55:00|277.29|274.69|277.45|274.85|277.62|275.02|277.13|274.53|0
1621566000000|2021-05-21 03:00:00|277.61|275.01|278.1|275.5|278.74|276.14|277.61|275.01|0
1621566300000|2021-05-21 03:05:00|278.26|275.66|277.29|274.69|278.42|275.82|277.29|274.69|0
1621566600000|2021-05-21 03:10:00|276.96|274.36|276.16|273.56|277.77|275.17|276.16|273.56|0
1621566900000|2021-05-21 03:15:00|276|273.4|277.76|275.16|277.77|275.17|276|273.4|0
1621567200000|2021-05-21 03:20:00|277.6|275|277.12|274.52|277.93|275.33|276.8|274.2|0
1621567500000|2021-05-21 03:25:00|276.96|274.36|277.28|274.68|277.28|274.68|276.79|274.19|0
1621567800000|2021-05-21 03:30:00|277.11|274.51|276.95|274.35|278.24|275.64|276.95|274.35|0
1621568100000|2021-05-21 03:35:00|276.79|274.19|277.11|274.51|277.27|274.67|276.31|273.71|0
1621568400000|2021-05-21 03:40:00|277.27|274.67|277.27|274.67|277.91|275.31|277.11|274.51|0
1621568700000|2021-05-21 03:45:00|277.43|274.83|276.62|274.02|277.43|274.83|276.62|274.02|0
1621569000000|2021-05-21 03:50:00|276.46|273.86|275.81|273.21|276.62|274.02|275.49|272.89|0
1621569300000|2021-05-21 03:55:00|275.89|273.29|276.45|273.85|276.62|274.02|275.49|272.89|0
1621569600000|2021-05-21 04:00:00|276.29|273.69|275.97|273.37|276.62|274.02|275.49|272.89|0
1621569900000|2021-05-21 04:05:00|275.81|273.21|276.13|273.53|276.21|273.61|275.65|273.05|0
1621570200000|2021-05-21 04:10:00|276.04|273.44|277.25|274.65|277.25|274.65|275.97|273.37|0
1621570500000|2021-05-21 04:15:00|277.17|274.57|277.09|274.49|277.25|274.65|276.93|274.33|0
1621570800000|2021-05-21 04:20:00|276.93|274.33|278.38|275.78|278.38|275.78|276.93|274.33|0
1621571100000|2021-05-21 04:25:00|278.54|275.94|279.02|276.42|279.34|276.74|278.54|275.94|0
1621571400000|2021-05-21 04:30:00|279.18|276.58|279.42|276.82|279.99|277.39|279.02|276.42|0
1621571700000|2021-05-21 04:35:00|279.5|276.9|279.09|276.49|279.5|276.9|278.85|276.25|0
1621572000000|2021-05-21 04:40:00|279.01|276.41|279.01|276.41|279.5|276.9|278.85|276.25|0
1621572300000|2021-05-21 04:45:00|278.69|276.09|279.49|276.89|279.49|276.89|278.69|276.09|0
1621572600000|2021-05-21 04:50:00|279.57|276.97|278.84|276.24|279.82|277.22|278.52|275.92|0
1621572900000|2021-05-21 04:55:00|279.01|276.41|279|276.4|279.49|276.89|279|276.4|0
1621573200000|2021-05-21 05:00:00|279.17|276.57|279.97|277.37|279.97|277.37|279.16|276.56|0
1621573500000|2021-05-21 05:05:00|279.65|277.05|280.7|278.1|280.78|278.18|279.49|276.89|0
1621573800000|2021-05-21 05:10:00|280.78|278.18|280.61|278.01|280.78|278.18|279.97|277.37|0
1621574100000|2021-05-21 05:15:00|280.69|278.09|280.61|278.01|280.78|278.18|280.45|277.85|0
1621574400000|2021-05-21 05:20:00|280.77|278.17|280.45|277.85|281.1|278.5|280.12|277.52|0
1621574700000|2021-05-21 05:25:00|280.52|277.92|279.87|277.27|280.93|278.33|279.87|277.27|0
1621575000000|2021-05-21 05:30:00|279.96|277.36|280.6|278|281.09|278.49|279.8|277.2|0
1621575300000|2021-05-21 05:35:00|280.77|278.17|278.66|276.06|280.77|278.17|278.66|276.06|0
1621575600000|2021-05-21 05:40:00|278.82|276.22|277.53|274.93|279.14|276.54|277.53|274.93|0
1621575900000|2021-05-21 05:45:00|277.69|275.09|278.01|275.41|278.17|275.57|277.53|274.93|0
1621576200000|2021-05-21 05:50:00|278.09|275.49|277.04|274.44|278.17|275.57|276.88|274.28|0
1621576500000|2021-05-21 05:55:00|276.88|274.28|278.89|276.29|279.05|276.45|276.88|274.28|0
1621576800000|2021-05-21 06:00:00|278.96|276.36|280.58|277.98|281.15|278.55|278.89|276.29|0
1621577100000|2021-05-21 06:05:00|280.66|278.06|280.5|277.9|281.63|279.03|280.17|277.57|0
1621577400000|2021-05-21 06:10:00|280.33|277.73|280.41|277.81|280.82|278.22|279.85|277.25|0
1621577700000|2021-05-21 06:15:00|280.49|277.89|280.41|277.81|281.46|278.86|280.17|277.57|0
1621578000000|2021-05-21 06:20:00|280.33|277.73|280.4|277.8|280.89|278.29|280.01|277.41|0
1621578300000|2021-05-21 06:25:00|280.33|277.73|280.24|277.64|280.49|277.89|279.84|277.24|0
1621578600000|2021-05-21 06:30:00|280.32|277.72|280.48|277.88|281.13|278.53|280.32|277.72|0
1621578900000|2021-05-21 06:35:00|280.64|278.04|280.97|278.37|280.97|278.37|280.32|277.72|0
1621579200000|2021-05-21 06:40:00|280.88|278.28|280.32|277.72|280.97|278.37|280.15|277.55|0
1621579500000|2021-05-21 06:45:00|280.48|277.88|280.8|278.2|280.8|278.2|279.99|277.39|0
1621579800000|2021-05-21 06:50:00|280.96|278.36|280.8|278.2|281.45|278.85|280.63|278.03|0
1621580100000|2021-05-21 06:55:00|280.96|278.36|280.15|277.55|281.28|278.68|280.15|277.55|0
1621580400000|2021-05-21 07:00:00|280.47|277.87|280.14|277.54|281.52|278.92|279.98|277.38|0
1621580700000|2021-05-21 07:05:00|279.94|277.74|279.78|277.58|280.59|278.39|278.33|276.13|0
1621581000000|2021-05-21 07:10:00|279.69|277.49|280.26|278.06|280.42|278.22|279.46|277.26|0
1621581300000|2021-05-21 07:15:00|280.18|277.98|282.69|280.49|283.5|281.3|280.18|277.98|0
1621581600000|2021-05-21 07:20:00|282.53|280.33|281.48|279.28|283.01|280.81|281.16|278.96|0
1621581900000|2021-05-21 07:25:00|281.32|279.12|281.39|279.19|282.05|279.85|281.16|278.96|0
1621582200000|2021-05-21 07:30:00|280.83|278.63|279.53|277.33|281.8|279.6|278.88|276.68|0
1621582500000|2021-05-21 07:35:00|279.21|277.01|280.34|278.14|280.5|278.3|278.72|276.52|0
1621582800000|2021-05-21 07:40:00|280.18|277.98|280.01|277.81|280.99|278.79|279.04|276.84|0
1621583100000|2021-05-21 07:45:00|279.69|277.49|278.55|276.35|280.17|277.97|278.39|276.19|0
1621583400000|2021-05-21 07:50:00|278.39|276.19|278.23|276.03|278.95|276.75|277.9|275.7|0
1621583700000|2021-05-21 07:55:00|278.14|275.94|278.06|275.86|278.55|276.35|277.74|275.54|0
1621584000000|2021-05-21 08:00:00|277.9|275.7|278.22|276.02|279.19|276.99|277.74|275.54|0
1621584300000|2021-05-21 08:05:00|278.06|275.86|276.61|274.41|278.06|275.86|275.96|273.76|0
1621584600000|2021-05-21 08:10:00|276.52|274.32|276.44|274.24|276.6|274.4|275.8|273.6|0
1621584900000|2021-05-21 08:15:00|276.28|274.08|276.28|274.08|276.76|274.56|274.99|272.79|0
1621585200000|2021-05-21 08:20:00|276.12|273.92|276.36|274.16|276.36|274.16|274.35|272.15|0
1621585500000|2021-05-21 08:25:00|276.19|273.99|276.51|274.31|277.16|274.96|276.19|273.99|0
1621585800000|2021-05-21 08:30:00|276.67|274.47|276.51|274.31|277.48|275.28|276.35|274.15|0
1621586100000|2021-05-21 08:35:00|276.67|274.47|276.03|273.83|276.83|274.63|275.87|273.67|0
1621586400000|2021-05-21 08:40:00|276.19|273.99|277.15|274.95|277.63|275.43|276.19|273.99|0
1621586700000|2021-05-21 08:45:00|277.31|275.11|277.63|275.43|278.11|275.91|277.15|274.95|0
1621587000000|2021-05-21 08:50:00|277.79|275.59|277.46|275.26|278.11|275.91|277.3|275.1|0
1621587300000|2021-05-21 08:55:00|277.38|275.18|278.75|276.55|278.75|276.55|277.3|275.1|0
1621587600000|2021-05-21 09:00:00|278.59|276.39|280.04|277.84|280.36|278.16|278.59|276.39|0
1621587900000|2021-05-21 09:05:00|279.88|277.68|280.04|277.84|280.69|278.49|279.88|277.68|0
1621588200000|2021-05-21 09:10:00|280.2|278|280.68|278.48|281.17|278.97|279.88|277.68|0
1621588500000|2021-05-21 09:15:00|280.76|278.56|280.19|277.99|281.25|279.05|279.87|277.67|0
1621588800000|2021-05-21 09:20:00|280.03|277.83|280.19|277.99|280.59|278.39|279.78|277.58|0
1621589100000|2021-05-21 09:25:00|280.27|278.07|280.35|278.15|280.35|278.15|279.38|277.18|0
1621589400000|2021-05-21 09:30:00|280.03|277.83|279.22|277.02|280.03|277.83|279.06|276.86|0
1621589700000|2021-05-21 09:35:00|279.38|277.18|280.51|278.31|280.67|278.47|279.22|277.02|0
1621590000000|2021-05-21 09:40:00|280.67|278.47|280.58|278.38|281.15|278.95|280.18|277.98|0
1621590300000|2021-05-21 09:45:00|280.67|278.47|280.83|278.63|280.83|278.63|280.02|277.82|0
1621590600000|2021-05-21 09:50:00|280.74|278.54|281.15|278.95|282.77|280.57|280.5|278.3|0
1621590900000|2021-05-21 09:55:00|281.31|279.11|280.66|278.46|281.63|279.43|280.66|278.46|0
1621591200000|2021-05-21 10:00:00|280.5|278.3|280.49|278.29|280.98|278.78|279.69|277.49|0
1621591500000|2021-05-21 10:05:00|280.41|278.21|280.25|278.05|281.54|279.34|280.17|277.97|0
1621591800000|2021-05-21 10:10:00|280.17|277.97|280.97|278.77|281.14|278.94|280.17|277.97|0
1621592100000|2021-05-21 10:15:00|280.81|278.61|281.94|279.74|281.94|279.74|280.65|278.45|0
1621592400000|2021-05-21 10:20:00|282.11|279.91|282.92|280.72|282.92|280.72|282.11|279.91|0
1621592700000|2021-05-21 10:25:00|282.75|280.55|282.91|280.71|283.89|281.69|282.75|280.55|0
1621593000000|2021-05-21 10:30:00|282.75|280.55|282.42|280.22|283.08|280.88|282.1|279.9|0
1621593300000|2021-05-21 10:35:00|282.34|280.14|281.45|279.25|282.42|280.22|281.45|279.25|0
1621593600000|2021-05-21 10:40:00|281.61|279.41|280.96|278.76|281.61|279.41|280.96|278.76|0
1621593900000|2021-05-21 10:45:00|281.12|278.92|281.44|279.24|281.44|279.24|280.8|278.6|0
1621594200000|2021-05-21 10:50:00|281.28|279.08|281.28|279.08|281.44|279.24|280.79|278.59|0
1621594500000|2021-05-21 10:55:00|281.12|278.92|280.14|277.94|281.44|279.24|279.98|277.78|0
1621594800000|2021-05-21 11:00:00|280.46|278.26|281.92|279.72|281.92|279.72|280.46|278.26|0
1621595100000|2021-05-21 11:05:00|281.76|279.56|282.73|280.53|282.73|280.53|281.76|279.56|0
1621595400000|2021-05-21 11:10:00|282.89|280.69|283.54|281.34|283.7|281.5|282.24|280.04|0
1621595700000|2021-05-21 11:15:00|283.38|281.18|283.05|280.85|283.7|281.5|282.89|280.69|0
1621596000000|2021-05-21 11:20:00|282.97|280.77|282.72|280.52|283.05|280.85|282.07|279.87|0
1621596300000|2021-05-21 11:25:00|282.88|280.68|284.35|282.15|284.35|282.15|282.88|280.68|0
1621596600000|2021-05-21 11:30:00|284.18|281.98|284.51|282.31|285.16|282.96|284.18|281.98|0
1621596900000|2021-05-21 11:35:00|284.67|282.47|285.81|283.61|285.81|283.61|284.67|282.47|0
1621597200000|2021-05-21 11:40:00|285.65|283.45|285.64|283.44|285.81|283.61|285.16|282.96|0
1621597500000|2021-05-21 11:45:00|285.81|283.61|285.15|282.95|286.3|284.1|285.15|282.95|0
1621597800000|2021-05-21 11:50:00|285.32|283.12|285.8|283.6|285.97|283.77|285.15|282.95|0
1621598100000|2021-05-21 11:55:00|285.64|283.44|285.47|283.27|285.96|283.76|285.47|283.27|0
1621598400000|2021-05-21 12:00:00|285.64|283.44|285.31|283.11|285.8|283.6|285.14|282.94|0
1621598700000|2021-05-21 12:05:00|285.22|283.02|284.49|282.29|285.31|283.11|284.49|282.29|0
1621599000000|2021-05-21 12:10:00|284.65|282.45|284.32|282.12|284.98|282.78|284.32|282.12|0
1621599300000|2021-05-21 12:15:00|284.49|282.29|285.14|282.94|285.14|282.94|284.16|281.96|0
1621599600000|2021-05-21 12:20:00|285.3|283.1|284.48|282.28|285.63|283.43|284.15|281.95|0
1621599900000|2021-05-21 12:25:00|284.32|282.12|284.48|282.28|285.13|282.93|284.23|282.03|0
1621600200000|2021-05-21 12:30:00|284.32|282.12|283.66|281.46|284.64|282.44|283.5|281.3|0
1621600500000|2021-05-21 12:35:00|283.82|281.62|284.15|281.95|284.64|282.44|283.82|281.62|0
1621600800000|2021-05-21 12:40:00|283.98|281.78|283.82|281.62|284.47|282.27|283.33|281.13|0
1621601100000|2021-05-21 12:45:00|283.9|281.7|283.65|281.45|284.63|282.43|283.49|281.29|0
1621601400000|2021-05-21 12:50:00|283.82|281.62|282.67|280.47|284.14|281.94|282.67|280.47|0
1621601700000|2021-05-21 12:55:00|282.84|280.64|283.32|281.12|283.32|281.12|282.84|280.64|0
1621602000000|2021-05-21 13:00:00|283.16|280.96|283.81|281.61|283.97|281.77|282.67|280.47|0
1621602300000|2021-05-21 13:05:00|283.89|281.69|283.32|281.12|283.89|281.69|282.99|280.79|0
1621602600000|2021-05-21 13:10:00|283.48|281.28|283.97|281.77|284.13|281.93|283.31|281.11|0
1621602900000|2021-05-21 13:15:00|284.13|281.93|283.96|281.76|284.94|282.74|283.8|281.6|0
1621603200000|2021-05-21 13:20:00|284.13|281.93|285.92|283.72|285.92|283.72|284.13|281.93|0
1621603500000|2021-05-21 13:25:00|286.25|284.05|285.43|283.23|286.9|284.7|285.1|282.9|0
1621603800000|2021-05-21 13:30:00|285.26|283.06|289.03|286.83|289.36|287.16|285.26|283.06|0
1621604100000|2021-05-21 13:35:00|289.19|286.99|289.84|287.64|293.91|291.71|288.21|286.01|0
1621604400000|2021-05-21 13:40:00|289.68|287.48|289.67|287.47|290.83|288.63|289.18|286.98|0
1621604700000|2021-05-21 13:45:00|289.92|287.72|289.51|287.31|290|287.8|287.54|285.34|0
1621605000000|2021-05-21 13:50:00|289.01|286.81|291.15|288.95|291.97|289.77|287.04|284.84|0
1621605300000|2021-05-21 13:55:00|290.98|288.78|293.79|291.59|293.79|291.59|290.65|288.45|0
1621605600000|2021-05-21 14:00:00|293.96|291.76|291.06|288.86|293.96|291.76|290.16|287.96|0
1621605900000|2021-05-21 14:05:00|291.14|288.94|289.99|287.79|291.47|289.27|288.02|285.82|0
1621606200000|2021-05-21 14:10:00|289.82|287.62|287.85|285.65|291.31|289.11|287.85|285.65|0
1621606500000|2021-05-21 14:15:00|287.69|285.49|285.66|283.46|288.51|286.31|285.33|283.13|0
1621606800000|2021-05-21 14:20:00|285.5|283.3|285|282.8|286.23|284.03|284.19|281.99|0
1621607100000|2021-05-21 14:25:00|285.17|282.97|284.02|281.82|285.99|283.79|284.02|281.82|0
1621607400000|2021-05-21 14:30:00|283.37|281.17|286.47|284.27|287.29|285.09|283.37|281.17|0
1621607700000|2021-05-21 14:35:00|286.64|284.44|283.2|281|287.46|285.26|282.06|279.86|0
1621608000000|2021-05-21 14:40:00|283.04|280.84|282.55|280.35|283.85|281.65|281.9|279.7|0
1621608300000|2021-05-21 14:45:00|282.22|280.02|282.71|280.51|282.87|280.67|281.08|278.88|0
1621608600000|2021-05-21 14:50:00|282.87|280.67|282.7|280.5|284.01|281.81|282.38|280.18|0
1621608900000|2021-05-21 14:55:00|283.03|280.83|285.48|283.28|285.8|283.6|282.94|280.74|0
1621609200000|2021-05-21 15:00:00|285.64|283.44|284.33|282.13|286.46|284.26|283.84|281.64|0
1621609500000|2021-05-21 15:05:00|284.66|282.46|285.96|283.76|286.78|284.58|284.66|282.46|0
1621609800000|2021-05-21 15:10:00|285.8|283.6|285.55|283.35|286.94|284.74|284.98|282.78|0
1621610100000|2021-05-21 15:15:00|285.47|283.27|285.96|283.76|286.12|283.92|285.14|282.94|0
1621610400000|2021-05-21 15:20:00|286.12|283.92|285.38|283.18|286.61|284.41|285.38|283.18|0
1621610700000|2021-05-21 15:25:00|285.3|283.1|278.75|276.55|285.79|283.59|278.58|276.38|0
1621611000000|2021-05-21 15:30:00|278.91|276.71|281.26|279.06|282|279.8|278.58|276.38|0
1621611300000|2021-05-21 15:35:00|281.35|279.15|280.37|278.17|281.51|279.31|279.39|277.19|0
1621611600000|2021-05-21 15:40:00|280.28|278.08|280.36|278.16|281.67|279.47|279.88|277.68|0
1621611900000|2021-05-21 15:45:00|280.53|278.33|279.55|277.35|281.5|279.3|279.39|277.19|0
1621612200000|2021-05-21 15:50:00|279.87|277.67|277.92|275.72|280.85|278.65|277.6|275.4|0
1621612500000|2021-05-21 15:55:00|278.08|275.88|276.78|274.58|278.25|276.05|276.14|273.94|0
1621612800000|2021-05-21 16:00:00|276.46|274.26|278.08|275.88|278.24|276.04|275.97|273.77|0
1621613100000|2021-05-21 16:05:00|278.24|276.04|271.46|269.26|278.4|276.2|271.46|269.26|0
1621613400000|2021-05-21 16:10:00|271.62|269.42|273.71|271.51|274.52|272.32|271.54|269.34|0
1621613700000|2021-05-21 16:15:00|273.55|271.35|273.22|271.02|274.19|271.99|272.42|270.22|0
1621614000000|2021-05-21 16:20:00|273.06|270.86|272.9|270.7|274.03|271.83|272.58|270.38|0
1621614300000|2021-05-21 16:25:00|272.82|270.62|273.7|271.5|274.1|271.9|271.94|269.74|0
1621614600000|2021-05-21 16:30:00|273.54|271.34|273.54|271.34|274.83|272.63|273.38|271.18|0
1621614900000|2021-05-21 16:35:00|273.62|271.42|273.54|271.34|274.02|271.82|272.57|270.37|0
1621615200000|2021-05-21 16:40:00|273.7|271.5|274.5|272.3|274.82|272.62|273.37|271.17|0
1621615500000|2021-05-21 16:45:00|274.34|272.14|272.24|270.04|274.5|272.3|271.44|269.24|0
1621615800000|2021-05-21 16:50:00|272.08|269.88|269.04|266.84|272.41|270.21|269.04|266.84|0
1621616100000|2021-05-21 16:55:00|268.72|266.52|269.84|267.64|270.16|267.96|266.97|264.77|0
1621616400000|2021-05-21 17:00:00|269.68|267.48|270.95|268.75|270.96|268.76|269.36|267.16|0
1621616700000|2021-05-21 17:05:00|270.79|268.59|270.79|268.59|272.08|269.88|270.63|268.43|0
1621617000000|2021-05-21 17:10:00|270.63|268.43|269.99|267.79|271.75|269.55|269.83|267.63|0
1621617300000|2021-05-21 17:15:00|269.83|267.63|270.22|268.02|271.11|268.91|269.67|267.47|0
1621617600000|2021-05-21 17:20:00|270.15|267.95|271.13|268.93|272.42|270.22|267.04|264.84|0
1621617900000|2021-05-21 17:25:00|270.97|268.77|272.57|270.37|273.06|270.86|270.97|268.77|0
1621618200000|2021-05-21 17:30:00|272.73|270.53|275.99|273.79|277.03|274.83|272.57|270.37|0
1621618500000|2021-05-21 17:35:00|276.15|273.95|276.31|274.11|276.47|274.27|275.18|272.98|0
1621618800000|2021-05-21 17:40:00|276.23|274.03|275.18|272.98|276.31|274.11|274.53|272.33|0
1621619100000|2021-05-21 17:45:00|275.34|273.14|275.01|272.81|275.34|273.14|274.21|272.01|0
1621619400000|2021-05-21 17:50:00|275.17|272.97|275.01|272.81|275.5|273.3|274.36|272.16|0
1621619700000|2021-05-21 17:55:00|274.93|272.73|275.01|272.81|275.33|273.13|274.36|272.16|0
1621620000000|2021-05-21 18:00:00|275.17|272.97|275|272.8|275.65|273.45|274.04|271.84|0
1621620300000|2021-05-21 18:05:00|275.17|272.97|277.1|274.9|277.59|275.39|275|272.8|0
1621620600000|2021-05-21 18:10:00|276.94|274.74|277.42|275.22|277.91|275.71|276.46|274.26|0
1621620900000|2021-05-21 18:15:00|277.26|275.06|276.29|274.09|277.42|275.22|276.13|273.93|0
1621621200000|2021-05-21 18:20:00|276.13|273.93|275.48|273.28|276.13|273.93|274.99|272.79|0
1621621500000|2021-05-21 18:25:00|275.32|273.12|273.38|271.18|275.8|273.6|272.74|270.54|0
1621621800000|2021-05-21 18:30:00|273.22|271.02|273.7|271.5|274.83|272.63|273.22|271.02|0
1621622100000|2021-05-21 18:35:00|273.54|271.34|271.45|269.25|274.18|271.98|270.17|267.97|0
1621622400000|2021-05-21 18:40:00|271.61|269.41|272.09|269.89|272.41|270.21|271.45|269.25|0
1621622700000|2021-05-21 18:45:00|272.25|270.05|273.37|271.17|274.18|271.98|272.25|270.05|0
1621623000000|2021-05-21 18:50:00|273.53|271.33|274.26|272.06|275.3|273.1|273.37|271.17|0
1621623300000|2021-05-21 18:55:00|274.42|272.22|274.26|272.06|274.74|272.54|273.61|271.41|0
1621623600000|2021-05-21 19:00:00|274.09|271.89|272.8|270.6|274.26|272.06|271.67|269.47|0
1621623900000|2021-05-21 19:05:00|272.96|270.76|272.96|270.76|273.85|271.65|272.32|270.12|0
1621624200000|2021-05-21 19:10:00|272.48|270.28|274.73|272.53|275.71|273.51|272.48|270.28|0
1621624500000|2021-05-21 19:15:00|274.89|272.69|274.66|272.46|276.84|274.64|273.69|271.49|0
1621624800000|2021-05-21 19:20:00|274.82|272.62|276.12|273.92|276.61|274.41|274.34|272.14|0
1621625100000|2021-05-21 19:25:00|275.96|273.76|274.98|272.78|275.96|273.76|274.49|272.29|0
1621625400000|2021-05-21 19:30:00|274.82|272.62|272.07|269.87|274.98|272.78|271.42|269.22|0
1621625700000|2021-05-21 19:35:00|272.23|270.03|271.9|269.7|273.84|271.64|271.9|269.7|0
1621626000000|2021-05-21 19:40:00|271.74|269.54|269.49|267.29|272.71|270.51|269.49|267.29|0
1621626300000|2021-05-21 19:45:00|269.16|266.96|271.25|269.05|271.25|269.05|267.72|265.52|0
1621626600000|2021-05-21 19:50:00|269.8|267.6|269.56|267.36|272.7|270.5|269.48|267.28|0
1621626900000|2021-05-21 19:55:00|269.96|267.76|267.71|265.51|270.77|268.57|266.92|264.72|0
1621627200000|2021-05-21 20:00:00|268.84|266.64|270.6|268.4|271|268.8|268.52|266.32|0
1621627500000|2021-05-21 20:05:00|270.76|268.56|270.76|268.56|271.24|269.04|270.12|267.92|0
1621627800000|2021-05-21 20:10:00|271.24|269.04|271.15|268.95|271.4|269.2|270.44|268.24|0
1621839900000|2021-05-24 07:05:00|277.36|275.16|276.39|274.19|277.61|275.41|276.39|274.19|0
1621840200000|2021-05-24 07:10:00|276.55|274.35|276.96|274.76|277.12|274.92|276.31|274.11|0
1621840500000|2021-05-24 07:15:00|276.79|274.59|279.24|277.04|279.73|277.53|276.79|274.59|0
1621840800000|2021-05-24 07:20:00|279.4|277.2|278.25|276.05|279.4|277.2|277.77|275.57|0
1621841100000|2021-05-24 07:25:00|278.09|275.89|279.89|277.69|279.89|277.69|278.09|275.89|0
1621841400000|2021-05-24 07:30:00|280.05|277.85|281.36|279.16|281.85|279.65|279.56|277.36|0
1621841700000|2021-05-24 07:35:00|281.19|278.99|280.42|278.22|283.36|281.16|280.11|277.91|0
1621842000000|2021-05-24 07:40:00|280.5|278.3|280.83|278.63|281.32|279.12|280.34|278.14|0
1621842300000|2021-05-24 07:45:00|280.99|278.79|280.66|278.46|281.16|278.96|280.25|278.05|0
1621842600000|2021-05-24 07:50:00|280.5|278.3|280.58|278.38|280.82|278.62|280.08|277.88|0
1621842900000|2021-05-24 07:55:00|280.66|278.46|280.99|278.79|281.32|279.12|280.5|278.3|0
1621843200000|2021-05-24 08:00:00|280.82|278.62|280|277.8|280.99|278.79|279.67|277.47|0
1621843500000|2021-05-24 08:05:00|279.91|277.71|280.82|278.62|280.82|278.62|279.51|277.31|0
1621843800000|2021-05-24 08:10:00|280.65|278.45|279.99|277.79|280.81|278.61|279.75|277.55|0
1621844100000|2021-05-24 08:15:00|279.91|277.71|279.41|277.21|279.99|277.79|279.01|276.81|0
1621844400000|2021-05-24 08:20:00|279.5|277.3|279.25|277.05|279.5|277.3|278.92|276.72|0
1621844700000|2021-05-24 08:25:00|279.17|276.97|279.33|277.13|279.41|277.21|278.84|276.64|0
1621845000000|2021-05-24 08:30:00|279.17|276.97|278.35|276.15|279.17|276.97|278.18|275.98|0
1621845300000|2021-05-24 08:35:00|278.18|275.98|277.2|275|278.18|275.98|276.39|274.19|0
1621845600000|2021-05-24 08:40:00|277.36|275.16|278.34|276.14|278.58|276.38|277.36|275.16|0
1621845900000|2021-05-24 08:45:00|278.18|275.98|278.34|276.14|278.83|276.63|278.01|275.81|0
1621846200000|2021-05-24 08:50:00|278.42|276.22|278.17|275.97|278.5|276.3|278.01|275.81|0
1621846500000|2021-05-24 08:55:00|278.34|276.14|277.52|275.32|278.5|276.3|277.52|275.32|0
1621846800000|2021-05-24 09:00:00|277.68|275.48|277.27|275.07|277.68|275.48|277.19|274.99|0
1621847100000|2021-05-24 09:05:00|277.35|275.15|279.64|277.44|279.64|277.44|276.94|274.74|0
1621847400000|2021-05-24 09:10:00|279.47|277.27|279.96|277.76|280.62|278.42|279.47|277.27|0
1621847700000|2021-05-24 09:15:00|280.13|277.93|279.47|277.27|280.78|278.58|279.47|277.27|0
1621848000000|2021-05-24 09:20:00|279.3|277.1|280.2|278|280.61|278.41|279.3|277.1|0
1621848300000|2021-05-24 09:25:00|280.28|278.08|279.79|277.59|280.45|278.25|279.54|277.34|0
1621848600000|2021-05-24 09:30:00|279.95|277.75|279.46|277.26|280.03|277.83|279.13|276.93|0
1621848900000|2021-05-24 09:35:00|279.3|277.1|279.13|276.93|279.46|277.26|279.13|276.93|0
1621849200000|2021-05-24 09:40:00|279.21|277.01|278.8|276.6|279.46|277.26|278.8|276.6|0
1621849500000|2021-05-24 09:45:00|279.29|277.09|279.37|277.17|279.45|277.25|278.96|276.76|0
1621849800000|2021-05-24 09:50:00|279.45|277.25|280.76|278.56|280.76|278.56|279.29|277.09|0
1621850100000|2021-05-24 09:55:00|280.93|278.73|281.42|279.22|281.42|279.22|280.92|278.72|0
1621850400000|2021-05-24 10:00:00|281.58|279.38|281.25|279.05|281.58|279.38|281|278.8|0
1621850700000|2021-05-24 10:05:00|281.08|278.88|280.75|278.55|281.08|278.88|280.67|278.47|0
1621851000000|2021-05-24 10:10:00|280.92|278.72|280.91|278.71|281.41|279.21|280.59|278.39|0
1621851300000|2021-05-24 10:15:00|281.08|278.88|280.91|278.71|281.24|279.04|280.75|278.55|0
1621851600000|2021-05-24 10:20:00|280.75|278.55|281.07|278.87|281.24|279.04|280.75|278.55|0
1621851900000|2021-05-24 10:25:00|280.91|278.71|280.91|278.71|281.07|278.87|280.74|278.54|0
1621852200000|2021-05-24 10:30:00|280.74|278.54|280.74|278.54|280.91|278.71|280.25|278.05|0
1621852500000|2021-05-24 10:35:00|280.58|278.38|280.25|278.05|280.74|278.54|280.25|278.05|0
1621852800000|2021-05-24 10:40:00|280.32|278.12|280.24|278.04|280.74|278.54|280.08|277.88|0
1621853100000|2021-05-24 10:45:00|280.08|277.88|280.24|278.04|280.24|278.04|279.59|277.39|0
1621853400000|2021-05-24 10:50:00|280.08|277.88|279.91|277.71|280.24|278.04|279.58|277.38|0
1621853700000|2021-05-24 10:55:00|280.07|277.87|280.23|278.03|280.56|278.36|279.91|277.71|0
1621854000000|2021-05-24 11:00:00|280.07|277.87|280.23|278.03|280.73|278.53|279.91|277.71|0
1621854300000|2021-05-24 11:05:00|280.07|277.87|279.32|277.12|280.31|278.11|279.25|277.05|0
1621854600000|2021-05-24 11:10:00|279.41|277.21|279.57|277.37|279.9|277.7|279.25|277.05|0
1621854900000|2021-05-24 11:15:00|279.73|277.53|279.24|277.04|279.73|277.53|279.24|277.04|0
1621855200000|2021-05-24 11:20:00|279.32|277.12|279.07|276.87|279.4|277.2|278.75|276.55|0
1621855500000|2021-05-24 11:25:00|279.24|277.04|278.91|276.71|279.4|277.2|278.82|276.62|0
1621855800000|2021-05-24 11:30:00|279.07|276.87|279.07|276.87|279.07|276.87|278.09|275.89|0
1621856100000|2021-05-24 11:35:00|278.91|276.71|279.07|276.87|279.07|276.87|278.41|276.21|0
1621856400000|2021-05-24 11:40:00|279.23|277.03|278.74|276.54|279.23|277.03|278.57|276.37|0
1621856700000|2021-05-24 11:45:00|278.57|276.37|279.55|277.35|279.72|277.52|278.57|276.37|0
1621857000000|2021-05-24 11:50:00|279.63|277.43|279.71|277.51|280.21|278.01|279.39|277.19|0
1621857300000|2021-05-24 11:55:00|279.88|277.68|279.88|277.68|279.88|277.68|279.38|277.18|0
1621857600000|2021-05-24 12:00:00|279.71|277.51|280.69|278.49|280.69|278.49|279.55|277.35|0
1621857900000|2021-05-24 12:05:00|280.86|278.66|281.02|278.82|281.19|278.99|280.53|278.33|0
1621858200000|2021-05-24 12:10:00|281.18|278.98|280.69|278.49|281.18|278.98|280.52|278.32|0
1621858500000|2021-05-24 12:15:00|280.52|278.32|280.52|278.32|280.69|278.49|280.03|277.83|0
1621858800000|2021-05-24 12:20:00|280.36|278.16|280.68|278.48|280.68|278.48|280.11|277.91|0
1621859100000|2021-05-24 12:25:00|280.52|278.32|280.68|278.48|280.85|278.65|280.35|278.15|0
1621859400000|2021-05-24 12:30:00|280.76|278.56|282.16|279.96|282.32|280.12|280.68|278.48|0
1621859700000|2021-05-24 12:35:00|282.32|280.12|282.32|280.12|282.32|280.12|281.99|279.79|0
1621860000000|2021-05-24 12:40:00|282.48|280.28|282.48|280.28|282.98|280.78|282.32|280.12|0
1621860300000|2021-05-24 12:45:00|282.32|280.12|282.15|279.95|282.64|280.44|281.82|279.62|0
1621860600000|2021-05-24 12:50:00|281.98|279.78|282.47|280.27|282.64|280.44|281.98|279.78|0
1621860900000|2021-05-24 12:55:00|282.31|280.11|282.31|280.11|282.55|280.35|282.14|279.94|0
1621861200000|2021-05-24 13:00:00|282.14|279.94|282.96|280.76|283.79|281.59|282.14|279.94|0
1621861500000|2021-05-24 13:05:00|282.8|280.6|282.96|280.76|283.46|281.26|282.8|280.6|0
1621861800000|2021-05-24 13:10:00|282.88|280.68|282.96|280.76|283.04|280.84|282.63|280.43|0
1621862100000|2021-05-24 13:15:00|282.79|280.59|282.3|280.1|283.62|281.42|282.3|280.1|0
1621862400000|2021-05-24 13:20:00|282.46|280.26|283.12|280.92|283.12|280.92|282.13|279.93|0
1621862700000|2021-05-24 13:25:00|282.95|280.75|283.28|281.08|283.28|281.08|281.96|279.76|0
1621863000000|2021-05-24 13:30:00|283.61|281.41|284.27|282.07|285.92|283.72|281.47|279.27|0
1621863300000|2021-05-24 13:35:00|284.43|282.23|284.76|282.56|286.25|284.05|283.77|281.57|0
1621863600000|2021-05-24 13:40:00|285.26|283.06|286.08|283.88|286.75|284.55|284.93|282.73|0
1621863900000|2021-05-24 13:45:00|286.41|284.21|284.58|282.38|288.15|285.95|283.42|281.22|0
1621864200000|2021-05-24 13:50:00|284.74|282.54|285.74|283.54|285.9|283.7|283.58|281.38|0
1621864500000|2021-05-24 13:55:00|285.9|283.7|287.06|284.86|287.06|284.86|285.74|283.54|0
1621864800000|2021-05-24 14:00:00|287.73|285.53|288.73|286.53|289.57|287.37|287.73|285.53|0
1621865100000|2021-05-24 14:05:00|288.81|286.61|288.9|286.7|289.06|286.86|288.06|285.86|0
1621865400000|2021-05-24 14:10:00|289.06|286.86|290.23|288.03|290.23|288.03|288.06|285.86|0
1621865700000|2021-05-24 14:15:00|290.4|288.2|292.58|290.38|292.58|290.38|290.23|288.03|0
1621866000000|2021-05-24 14:20:00|292.75|290.55|293.59|291.39|294.94|292.74|292.75|290.55|0
1621866300000|2021-05-24 14:25:00|293.75|291.55|293.08|290.88|294.09|291.89|292.57|290.37|0
1621866600000|2021-05-24 14:30:00|293.25|291.05|294.42|292.22|294.76|292.56|293.08|290.88|0
1621866900000|2021-05-24 14:35:00|294.26|292.06|295.43|293.23|295.6|293.4|294.09|291.89|0
1621867200000|2021-05-24 14:40:00|295.6|293.4|294.93|292.73|296.45|294.25|294.76|292.56|0
1621867500000|2021-05-24 14:45:00|295.09|292.89|294.42|292.22|295.09|292.89|293.91|291.71|0
1621867800000|2021-05-24 14:50:00|294.5|292.3|295.6|293.4|295.94|293.74|294.5|292.3|0
1621868100000|2021-05-24 14:55:00|295.76|293.56|295.09|292.89|295.93|293.73|294.75|292.55|0
1621868400000|2021-05-24 15:00:00|294.92|292.72|294.24|292.04|295.59|293.39|294.24|292.04|0
1621868700000|2021-05-24 15:05:00|294.41|292.21|294.57|292.37|294.75|292.55|293.81|291.61|0
1621869000000|2021-05-24 15:10:00|294.41|292.21|294.23|292.03|294.91|292.71|294.07|291.87|0
1621869300000|2021-05-24 15:15:00|294.4|292.2|296.51|294.31|297.88|295.68|294.4|292.2|0
1621869600000|2021-05-24 15:20:00|296.35|294.15|296.01|293.81|296.35|294.15|295.67|293.47|0
1621869900000|2021-05-24 15:25:00|296.17|293.97|297.19|294.99|297.53|295.33|296.17|293.97|0
1621870200000|2021-05-24 15:30:00|297.36|295.16|297.52|295.32|297.86|295.66|297.02|294.82|0
1621870500000|2021-05-24 15:35:00|297.69|295.49|296.75|294.55|297.69|295.49|296.17|293.97|0
1621870800000|2021-05-24 15:40:00|296.67|294.47|297.35|295.15|298.03|295.83|296.33|294.13|0
1621871100000|2021-05-24 15:45:00|297.52|295.32|296.67|294.47|297.69|295.49|296.67|294.47|0
1621871400000|2021-05-24 15:50:00|296.84|294.64|295.82|293.62|296.84|294.64|295.65|293.45|0
1621871700000|2021-05-24 15:55:00|295.65|293.45|295.14|292.94|295.99|293.79|295.14|292.94|0
1621872000000|2021-05-24 16:00:00|295.31|293.11|296.15|293.95|296.57|294.37|295.14|292.94|0
1621872300000|2021-05-24 16:05:00|296.23|294.03|294.97|292.77|296.49|294.29|294.97|292.77|0
1621872600000|2021-05-24 16:10:00|294.8|292.6|294.63|292.43|295.14|292.94|293.96|291.76|0
1621872900000|2021-05-24 16:15:00|294.8|292.6|294.8|292.6|295.3|293.1|294.63|292.43|0
1621873200000|2021-05-24 16:20:00|294.96|292.76|294.29|292.09|295.47|293.27|294.29|292.09|0
1621873500000|2021-05-24 16:25:00|294.46|292.26|293.28|291.08|294.46|292.26|293.11|290.91|0
1621873800000|2021-05-24 16:30:00|293.44|291.24|294.79|292.59|294.79|292.59|293.44|291.24|0
1621874100000|2021-05-24 16:35:00|294.62|292.42|295.29|293.09|295.8|293.6|294.62|292.42|0
1621874400000|2021-05-24 16:40:00|295.12|292.92|294.95|292.75|295.71|293.51|294.45|292.25|0
1621874700000|2021-05-24 16:45:00|295.12|292.92|295.79|293.59|295.96|293.76|294.61|292.41|0
1621875000000|2021-05-24 16:50:00|295.62|293.42|295.11|292.91|295.96|293.76|294.52|292.32|0
1621875300000|2021-05-24 16:55:00|294.95|292.75|295.45|293.25|295.79|293.59|294.61|292.41|0
1621875600000|2021-05-24 17:00:00|295.62|293.42|296.63|294.43|296.63|294.43|294.6|292.4|0
1621875900000|2021-05-24 17:05:00|296.46|294.26|294.94|292.74|296.63|294.43|294.6|292.4|0
1621876200000|2021-05-24 17:10:00|295.02|292.82|295.95|293.75|296.12|293.92|294.94|292.74|0
1621876500000|2021-05-24 17:15:00|296.03|293.83|296.62|294.42|296.79|294.59|295.61|293.41|0
1621876800000|2021-05-24 17:20:00|296.7|294.5|296.96|294.76|297.13|294.93|296.28|294.08|0
1621877100000|2021-05-24 17:25:00|296.79|294.59|297.8|295.6|297.8|295.6|296.53|294.33|0
1621877400000|2021-05-24 17:30:00|297.97|295.77|299.16|296.96|299.16|296.96|297.63|295.43|0
1621877700000|2021-05-24 17:35:00|298.99|296.79|298.47|296.27|298.99|296.79|297.97|295.77|0
1621878000000|2021-05-24 17:40:00|298.3|296.1|298.98|296.78|298.98|296.78|298.13|295.93|0
1621878300000|2021-05-24 17:45:00|298.81|296.61|299.15|296.95|299.15|296.95|298.47|296.27|0
1621878600000|2021-05-24 17:50:00|298.98|296.78|298.3|296.1|299.15|296.95|298.13|295.93|0
1621878900000|2021-05-24 17:55:00|298.21|296.01|298.63|296.43|298.81|296.61|297.96|295.76|0
1621879200000|2021-05-24 18:00:00|298.71|296.51|299.14|296.94|299.48|297.28|298.63|296.43|0
1621879500000|2021-05-24 18:05:00|299.22|297.02|299.31|297.11|299.65|297.45|298.97|296.77|0
1621879800000|2021-05-24 18:10:00|299.48|297.28|300.15|297.95|300.5|298.3|299.14|296.94|0
1621880100000|2021-05-24 18:15:00|300.32|298.12|301|298.8|301.17|298.97|300.15|297.95|0
1621880400000|2021-05-24 18:20:00|301.17|298.97|301.17|298.97|301.34|299.14|300.83|298.63|0
1621880700000|2021-05-24 18:25:00|301.34|299.14|300.66|298.46|301.51|299.31|300.66|298.46|0
1621881000000|2021-05-24 18:30:00|300.83|298.63|301.68|299.48|301.85|299.65|300.83|298.63|0
1621881300000|2021-05-24 18:35:00|301.76|299.56|301.67|299.47|301.85|299.65|301.33|299.13|0
1621881600000|2021-05-24 18:40:00|301.76|299.56|302.18|299.98|302.18|299.98|301.67|299.47|0
1621881900000|2021-05-24 18:45:00|302.35|300.15|301.84|299.64|302.35|300.15|301.67|299.47|0
1621882200000|2021-05-24 18:50:00|301.92|299.72|300.39|298.19|301.92|299.72|300.39|298.19|0
1621882500000|2021-05-24 18:55:00|300.47|298.27|300.64|298.44|301.67|299.47|300.47|298.27|0
1621882800000|2021-05-24 19:00:00|300.47|298.27|300.98|298.78|301.32|299.12|300.3|298.1|0
1621883100000|2021-05-24 19:05:00|300.89|298.69|301.49|299.29|301.66|299.46|300.64|298.44|0
1621883400000|2021-05-24 19:10:00|301.32|299.12|300.63|298.43|302.17|299.97|300.29|298.09|0
1621883700000|2021-05-24 19:15:00|300.46|298.26|299.61|297.41|300.8|298.6|299.44|297.24|0
1621884000000|2021-05-24 19:20:00|299.44|297.24|299.95|297.75|300.12|297.92|299.44|297.24|0
1621884300000|2021-05-24 19:25:00|299.78|297.58|299.95|297.75|300.46|298.26|299.44|297.24|0
1621884600000|2021-05-24 19:30:00|299.61|297.41|299.09|296.89|300.12|297.92|298.58|296.38|0
1621884900000|2021-05-24 19:35:00|299.26|297.06|299.26|297.06|299.6|297.4|298.75|296.55|0
1621885200000|2021-05-24 19:40:00|299.17|296.97|298.24|296.04|299.85|297.65|298.24|296.04|0
1621885500000|2021-05-24 19:45:00|297.9|295.7|298.41|296.21|298.92|296.72|297.73|295.53|0
1621885800000|2021-05-24 19:50:00|297.9|295.7|296.88|294.68|297.9|295.7|296.71|294.51|0
1621886100000|2021-05-24 19:55:00|297.05|294.85|294.18|291.98|297.05|294.85|293.17|290.97|0
1621886400000|2021-05-24 20:00:00|294.01|291.81|294.76|292.56|295.36|293.16|294.01|291.81|0
1621886700000|2021-05-24 20:05:00|294.51|292.31|295.43|293.23|295.43|293.23|293.49|291.29|0
1621887000000|2021-05-24 20:10:00|295.26|293.06|295.29|293.09|295.43|293.23|295.17|292.97|0
1621887300000|2021-05-24 20:15:00|295.48|292.88|295.53|292.93|295.53|292.93|295.36|292.76|0
1621887600000|2021-05-24 20:20:00|295.48|292.88|295.43|292.83|295.53|292.93|295.4|292.8|0
1621887900000|2021-05-24 20:25:00|295.4|292.8|295.47|292.87|295.52|292.92|295.35|292.75|0
1621888200000|2021-05-24 20:30:00|295.7|293.1|295.53|292.93|296.04|293.44|295.36|292.76|0
1621888500000|2021-05-24 20:35:00|295.7|293.1|296.55|293.95|296.72|294.12|295.53|292.93|0
1621888800000|2021-05-24 20:40:00|296.38|293.78|296.54|293.94|296.72|294.12|296.37|293.77|0
1621889100000|2021-05-24 20:45:00|296.71|294.11|296.37|293.77|296.71|294.11|296.37|293.77|0
1621889400000|2021-05-24 20:50:00|296.54|293.94|296.54|293.94|296.71|294.11|296.37|293.77|0
1621889700000|2021-05-24 20:55:00|296.37|293.77|296.37|293.77|296.54|293.94|296.37|293.77|0
1621890000000|2021-05-24 21:00:00|296.31|293.71|296.26|293.66|296.31|293.71|296.23|293.63|0
1621890300000|2021-05-24 21:05:00|296.18|293.58|296.21|293.61|296.21|293.61|295.91|293.31|0
1621890600000|2021-05-24 21:10:00|296.18|293.58|296.13|293.53|296.18|293.58|296.1|293.5|0
1621890900000|2021-05-24 21:15:00|296.25|293.65|295.93|293.33|296.25|293.65|295.9|293.3|0
1621891200000|2021-05-24 21:20:00|295.85|293.25|295.8|293.2|295.85|293.25|295.8|293.2|0
1621891500000|2021-05-24 21:25:00|295.83|293.23|295.83|293.23|295.85|293.25|295.83|293.23|0
1621891800000|2021-05-24 21:30:00|295.9|293.3|295.85|293.25|295.9|293.3|295.85|293.25|0
1621892100000|2021-05-24 21:35:00|295.77|293.17|295.8|293.2|295.87|293.27|295.65|293.05|0
1621892400000|2021-05-24 21:40:00|295.89|293.29|296.31|293.71|296.34|293.74|295.89|293.29|0
1621892700000|2021-05-24 21:45:00|296.06|293.46|296.11|293.51|296.31|293.71|296.06|293.46|0
1621893000000|2021-05-24 21:50:00|296.08|293.48|295.91|293.31|296.08|293.48|295.91|293.31|0
1621893300000|2021-05-24 21:55:00|295.84|293.24|296.33|293.73|296.33|293.73|295.81|293.21|0
1621893600000|2021-05-24 22:00:00|295.83|293.23|296.08|293.48|296.59|293.99|295.66|293.06|0
1621893900000|2021-05-24 22:05:00|295.91|293.31|295.74|293.14|296.76|294.16|295.57|292.97|0
1621894200000|2021-05-24 22:10:00|295.91|293.31|295.4|292.8|296.08|293.48|295.06|292.46|0
1621894500000|2021-05-24 22:15:00|295.57|292.97|296.08|293.48|296.08|293.48|295.57|292.97|0
1621894800000|2021-05-24 22:20:00|296.07|293.47|297.17|294.57|297.17|294.57|295.99|293.39|0
1621895100000|2021-05-24 22:25:00|297.26|294.66|297.26|294.66|297.51|294.91|297.09|294.49|0
1621895400000|2021-05-24 22:30:00|297.34|294.74|297.43|294.83|297.6|295|297.09|294.49|0
1621895700000|2021-05-24 22:35:00|297.42|294.82|298.61|296.01|298.61|296.01|297.25|294.65|0
1621896000000|2021-05-24 22:40:00|298.44|295.84|298.27|295.67|298.44|295.84|298.1|295.5|0
1621896300000|2021-05-24 22:45:00|298.35|295.75|298.1|295.5|298.44|295.84|297.76|295.16|0
1621896600000|2021-05-24 22:50:00|298.27|295.67|297.75|295.15|298.52|295.92|297.75|295.15|0
1621896900000|2021-05-24 22:55:00|297.92|295.32|298.6|296|298.77|296.17|297.92|295.32|0
1621897200000|2021-05-24 23:00:00|298.77|296.17|298.6|296|298.94|296.34|298.43|295.83|0
1621897500000|2021-05-24 23:05:00|298.43|295.83|298.6|296|298.77|296.17|298.43|295.83|0
1621897800000|2021-05-24 23:10:00|298.43|295.83|297.57|294.97|298.6|296|297.57|294.97|0
1621898100000|2021-05-24 23:15:00|297.4|294.8|297.91|295.31|298.59|295.99|297.4|294.8|0
1621898400000|2021-05-24 23:20:00|297.99|295.39|297.74|295.14|297.99|295.39|297.57|294.97|0
1621898700000|2021-05-24 23:25:00|297.57|294.97|297.57|294.97|297.74|295.14|297.57|294.97|0
1621899000000|2021-05-24 23:30:00|297.74|295.14|297.22|294.62|298.08|295.48|297.22|294.62|0
1621899300000|2021-05-24 23:35:00|297.39|294.79|297.56|294.96|297.73|295.13|297.39|294.79|0
1621899600000|2021-05-24 23:40:00|297.39|294.79|297.3|294.7|297.56|294.96|297.05|294.45|0
1621899900000|2021-05-24 23:45:00|297.39|294.79|297.39|294.79|297.9|295.3|297.22|294.62|0
1621900200000|2021-05-24 23:50:00|297.22|294.62|299.09|296.49|299.09|296.49|297.22|294.62|0
1621900500000|2021-05-24 23:55:00|298.92|296.32|297.72|295.12|298.92|296.32|297.55|294.95|0
1621900800000|2021-05-25 00:00:00|297.55|294.95|295.59|292.99|297.55|294.95|295.01|292.41|0
1621901100000|2021-05-25 00:05:00|295.51|292.91|295.51|292.91|296.44|293.84|294.67|292.07|0
1621901400000|2021-05-25 00:10:00|295.34|292.74|295.17|292.57|295.51|292.91|294.83|292.23|0
1621901700000|2021-05-25 00:15:00|295|292.4|295.67|293.07|295.85|293.25|294.83|292.23|0
1621902000000|2021-05-25 00:20:00|295.84|293.24|295.5|292.9|296.35|293.75|295.33|292.73|0
1621902300000|2021-05-25 00:25:00|295.41|292.81|294.65|292.05|295.67|293.07|293.98|291.38|0
1621902600000|2021-05-25 00:30:00|294.82|292.22|294.14|291.54|295.33|292.73|294.14|291.54|0
1621902900000|2021-05-25 00:35:00|294.22|291.62|295.49|292.89|295.5|292.9|294.22|291.62|0
1621903200000|2021-05-25 00:40:00|295.66|293.06|297.19|294.59|297.36|294.76|295.66|293.06|0
1621903500000|2021-05-25 00:45:00|297.36|294.76|296.68|294.08|298.38|295.78|296.51|293.91|0
1621903800000|2021-05-25 00:50:00|296.85|294.25|297.18|294.58|297.69|295.09|296.51|293.91|0
1621904100000|2021-05-25 00:55:00|297.01|294.41|297.69|295.09|297.69|295.09|296.67|294.07|0
1621904400000|2021-05-25 01:00:00|297.86|295.26|298.54|295.94|298.88|296.28|297.35|294.75|0
1621904700000|2021-05-25 01:05:00|298.71|296.11|298.37|295.77|299.05|296.45|297.77|295.17|0
1621905000000|2021-05-25 01:10:00|298.54|295.94|299.73|297.13|299.9|297.3|298.2|295.6|0
1621905300000|2021-05-25 01:15:00|299.9|297.3|297.85|295.25|300.07|297.47|297.85|295.25|0
1621905600000|2021-05-25 01:20:00|297.68|295.08|296.57|293.97|297.68|295.08|295.64|293.04|0
1621905900000|2021-05-25 01:25:00|296.49|293.89|296.15|293.55|297.34|294.74|295.98|293.38|0
1621906200000|2021-05-25 01:30:00|295.98|293.38|296.48|293.88|296.82|294.22|295.47|292.87|0
1621906500000|2021-05-25 01:35:00|296.31|293.71|296.65|294.05|296.99|294.39|295.97|293.37|0
1621906800000|2021-05-25 01:40:00|296.48|293.88|296.65|294.05|297.16|294.56|296.05|293.45|0
1621907100000|2021-05-25 01:45:00|296.99|294.39|297.5|294.9|297.5|294.9|295.97|293.37|0
1621907400000|2021-05-25 01:50:00|297.33|294.73|297.32|294.72|297.84|295.24|297.32|294.72|0
1621907700000|2021-05-25 01:55:00|297.49|294.89|296.98|294.38|297.83|295.23|296.98|294.38|0
1621908000000|2021-05-25 02:00:00|297.23|294.63|298|295.4|298|295.4|297.23|294.63|0
1621908300000|2021-05-25 02:05:00|297.91|295.31|297.66|295.06|298.17|295.57|297.32|294.72|0
1621908600000|2021-05-25 02:10:00|297.49|294.89|297.65|295.05|297.82|295.22|297.48|294.88|0
1621908900000|2021-05-25 02:15:00|297.48|294.88|297.31|294.71|297.48|294.88|296.29|293.69|0
1621909200000|2021-05-25 02:20:00|297.14|294.54|296.97|294.37|297.65|295.05|296.54|293.94|0
1621909500000|2021-05-25 02:25:00|297.14|294.54|297.14|294.54|297.31|294.71|296.8|294.2|0
1621909800000|2021-05-25 02:30:00|297.3|294.7|296.96|294.36|297.3|294.7|296.45|293.85|0
1621910100000|2021-05-25 02:35:00|296.79|294.19|297.13|294.53|297.3|294.7|296.62|294.02|0
1621910400000|2021-05-25 02:40:00|297.3|294.7|297.47|294.87|297.64|295.04|297.13|294.53|0
1621910700000|2021-05-25 02:45:00|297.55|294.95|297.46|294.86|297.89|295.29|297.3|294.7|0
1621911000000|2021-05-25 02:50:00|297.55|294.95|297.8|295.2|298.14|295.54|297.46|294.86|0
1621911300000|2021-05-25 02:55:00|297.97|295.37|298.14|295.54|298.31|295.71|297.97|295.37|0
1621911600000|2021-05-25 03:00:00|298.31|295.71|298.14|295.54|298.48|295.88|297.8|295.2|0
1621911900000|2021-05-25 03:05:00|298.05|295.45|298.13|295.53|298.31|295.71|297.8|295.2|0
1621912200000|2021-05-25 03:10:00|298.3|295.7|298.47|295.87|298.48|295.88|298.13|295.53|0
1621912500000|2021-05-25 03:15:00|298.64|296.04|298.72|296.12|298.98|296.38|298.64|296.04|0
1621912800000|2021-05-25 03:20:00|298.81|296.21|298.81|296.21|299.06|296.46|298.55|295.95|0
1621913100000|2021-05-25 03:25:00|298.98|296.38|299.06|296.46|299.15|296.55|298.81|296.21|0
1621913400000|2021-05-25 03:30:00|298.81|296.21|298.8|296.2|299.15|296.55|298.8|296.2|0
1621913700000|2021-05-25 03:35:00|298.97|296.37|298.97|296.37|299.31|296.71|298.88|296.28|0
1621914000000|2021-05-25 03:40:00|298.88|296.28|298.8|296.2|299.14|296.54|298.8|296.2|0
1621914300000|2021-05-25 03:45:00|298.71|296.11|298.45|295.85|298.8|296.2|298.45|295.85|0
1621914600000|2021-05-25 03:50:00|298.54|295.94|298.45|295.85|298.79|296.19|298.45|295.85|0
1621914900000|2021-05-25 03:55:00|298.62|296.02|298.45|295.85|298.79|296.19|298.45|295.85|0
1621915200000|2021-05-25 04:00:00|297.77|295.17|298.11|295.51|298.28|295.68|297.77|295.17|0
1621915500000|2021-05-25 04:05:00|297.94|295.34|297.93|295.33|298.11|295.51|297.76|295.16|0
1621915800000|2021-05-25 04:10:00|297.76|295.16|297.59|294.99|297.84|295.24|297.59|294.99|0
1621916100000|2021-05-25 04:15:00|297.76|295.16|298.1|295.5|298.1|295.5|297.76|295.16|0
1621916400000|2021-05-25 04:20:00|298.01|295.41|297.93|295.33|298.27|295.67|297.76|295.16|0
1621916700000|2021-05-25 04:25:00|297.84|295.24|297.75|295.15|297.93|295.33|297.58|294.98|0
1621917000000|2021-05-25 04:30:00|297.84|295.24|298.09|295.49|298.26|295.66|297.83|295.23|0
1621917300000|2021-05-25 04:35:00|297.92|295.32|297.92|295.32|298.09|295.49|297.92|295.32|0
1621917600000|2021-05-25 04:40:00|298.09|295.49|298.09|295.49|298.26|295.66|298.09|295.49|0
1621917900000|2021-05-25 04:45:00|297.92|295.32|297.74|295.14|297.92|295.32|297.74|295.14|0
1621918200000|2021-05-25 04:50:00|297.91|295.31|298.08|295.48|298.25|295.65|297.91|295.31|0
1621918500000|2021-05-25 04:55:00|297.91|295.31|297.91|295.31|298.08|295.48|297.74|295.14|0
1621918800000|2021-05-25 05:00:00|297.74|295.14|298.59|295.99|298.59|295.99|297.74|295.14|0
1621919100000|2021-05-25 05:05:00|298.67|296.07|298.75|296.15|299.27|296.67|298.59|295.99|0
1621919400000|2021-05-25 05:10:00|298.67|296.07|298.41|295.81|298.75|296.15|297.9|295.3|0
1621919700000|2021-05-25 05:15:00|298.24|295.64|298.41|295.81|298.41|295.81|298.24|295.64|0
1621920000000|2021-05-25 05:20:00|298.49|295.89|299.43|296.83|299.6|297|298.41|295.81|0
1621920300000|2021-05-25 05:25:00|299.26|296.66|299.43|296.83|299.43|296.83|298.92|296.32|0
1621920600000|2021-05-25 05:30:00|299.6|297|300.28|297.68|300.45|297.85|299.43|296.83|0
1621920900000|2021-05-25 05:35:00|300.11|297.51|300.62|298.02|300.79|298.19|299.76|297.16|0
1621921200000|2021-05-25 05:40:00|300.53|297.93|300.27|297.67|300.62|298.02|300.27|297.67|0
1621921500000|2021-05-25 05:45:00|300.44|297.84|300.27|297.67|300.44|297.84|299.93|297.33|0
1621921800000|2021-05-25 05:50:00|300.35|297.75|299.43|296.83|300.61|298.01|299.43|296.83|0
1621922100000|2021-05-25 05:55:00|299.26|296.66|299.6|297|299.68|297.08|299.25|296.65|0
1621922400000|2021-05-25 06:00:00|299.77|297.17|300.96|298.36|301.31|298.71|299.42|296.82|0
1621922700000|2021-05-25 06:05:00|300.79|298.19|300.96|298.36|301.3|298.7|300.45|297.85|0
1621923000000|2021-05-25 06:10:00|301.04|298.44|302.67|300.07|302.67|300.07|300.96|298.36|0
1621923300000|2021-05-25 06:15:00|302.85|300.25|303.27|300.67|304.57|301.97|302.67|300.07|0
1621923600000|2021-05-25 06:20:00|303.36|300.76|303.01|300.41|303.53|300.93|303.01|300.41|0
1621923900000|2021-05-25 06:25:00|302.84|300.24|302.67|300.07|302.84|300.24|302.32|299.72|0
1621924200000|2021-05-25 06:30:00|302.58|299.98|302.15|299.55|303.01|300.41|302.15|299.55|0
1621924500000|2021-05-25 06:35:00|302.32|299.72|303.18|300.58|303.18|300.58|301.98|299.38|0
1621924800000|2021-05-25 06:40:00|303.35|300.75|303.35|300.75|304.21|301.61|303.18|300.58|0
1621925100000|2021-05-25 06:45:00|303.17|300.57|303.52|300.92|304.38|301.78|303|300.4|0
1621925400000|2021-05-25 06:50:00|303.34|300.74|303.17|300.57|303.34|300.74|302.83|300.23|0
1621925700000|2021-05-25 06:55:00|303|300.4|302.82|300.22|303.86|301.26|302.65|300.05|0
1621926000000|2021-05-25 07:00:00|302.73|300.13|303.65|301.05|304.99|302.39|302.11|299.51|0
1621926300000|2021-05-25 07:05:00|303.28|301.08|302.25|300.05|303.8|301.6|301.91|299.71|0
1621926600000|2021-05-25 07:10:00|302.08|299.88|302.42|300.22|302.59|300.39|301.73|299.53|0
1621926900000|2021-05-25 07:15:00|302.25|300.05|301.9|299.7|303.28|301.08|301.73|299.53|0
1621927200000|2021-05-25 07:20:00|302.07|299.87|302.24|300.04|302.76|300.56|302.07|299.87|0
1621927500000|2021-05-25 07:25:00|302.41|300.21|302.41|300.21|302.75|300.55|301.9|299.7|0
1621927800000|2021-05-25 07:30:00|302.32|300.12|301.21|299.01|302.41|300.21|301.04|298.84|0
1621928100000|2021-05-25 07:35:00|301.04|298.84|301.38|299.18|301.38|299.18|299.84|297.64|0
1621928400000|2021-05-25 07:40:00|301.21|299.01|300.86|298.66|301.38|299.18|300.86|298.66|0
1621928700000|2021-05-25 07:45:00|300.69|298.49|301.37|299.17|301.72|299.52|300.69|298.49|0
1621929000000|2021-05-25 07:50:00|300.86|298.66|300.86|298.66|301.54|299.34|300.34|298.14|0
1621929300000|2021-05-25 07:55:00|301.03|298.83|300.68|298.48|301.2|299|300.34|298.14|0
1621929600000|2021-05-25 08:00:00|300.51|298.31|301.1|298.9|301.54|299.34|300.17|297.97|0
1621929900000|2021-05-25 08:05:00|300.85|298.65|301.19|298.99|301.36|299.16|300.34|298.14|0
1621930200000|2021-05-25 08:10:00|301.02|298.82|301.19|298.99|301.19|298.99|300.68|298.48|0
1621930500000|2021-05-25 08:15:00|301.02|298.82|299.31|297.11|301.19|298.99|299.31|297.11|0
1621930800000|2021-05-25 08:20:00|299.39|297.19|300.16|297.96|300.5|298.3|299.31|297.11|0
1621931100000|2021-05-25 08:25:00|300.33|298.13|301.18|298.98|301.26|299.06|300.33|298.13|0
1621931400000|2021-05-25 08:30:00|301.26|299.06|301.35|299.15|301.52|299.32|301.01|298.81|0
1621931700000|2021-05-25 08:35:00|301.43|299.23|301.52|299.32|301.69|299.49|301.18|298.98|0
1621932000000|2021-05-25 08:40:00|301.69|299.49|300.66|298.46|301.69|299.49|300.66|298.46|0
1621932300000|2021-05-25 08:45:00|300.83|298.63|301.34|299.14|301.69|299.49|300.83|298.63|0
1621932600000|2021-05-25 08:50:00|301.08|298.88|301.51|299.31|301.68|299.48|300.83|298.63|0
1621932900000|2021-05-25 08:55:00|301.68|299.48|301.85|299.65|301.85|299.65|301.51|299.31|0
1621933200000|2021-05-25 09:00:00|301.68|299.48|301.51|299.31|301.68|299.48|300.82|298.62|0
1621933500000|2021-05-25 09:05:00|301.5|299.3|301.5|299.3|301.67|299.47|301.16|298.96|0
1621933800000|2021-05-25 09:10:00|301.33|299.13|301.84|299.64|301.84|299.64|301.16|298.96|0
1621934100000|2021-05-25 09:15:00|301.67|299.47|301.84|299.64|301.84|299.64|301.5|299.3|0
1621934400000|2021-05-25 09:20:00|302.01|299.81|301.84|299.64|302.01|299.81|301.32|299.12|0
1621934700000|2021-05-25 09:25:00|301.92|299.72|301.66|299.46|301.92|299.72|301.49|299.29|0
1621935000000|2021-05-25 09:30:00|301.49|299.29|301.66|299.46|302.01|299.81|301.49|299.29|0
1621935300000|2021-05-25 09:35:00|301.83|299.63|301.83|299.63|301.91|299.71|301.66|299.46|0
1621935600000|2021-05-25 09:40:00|301.91|299.71|302|299.8|302|299.8|301.83|299.63|0
1621935900000|2021-05-25 09:45:00|301.83|299.63|300.97|298.77|301.83|299.63|300.97|298.77|0
1621936200000|2021-05-25 09:50:00|301.14|298.94|301.48|299.28|301.65|299.45|301.05|298.85|0
1621936500000|2021-05-25 09:55:00|301.65|299.45|301.99|299.79|302.07|299.87|301.65|299.45|0
1621936800000|2021-05-25 10:00:00|302.16|299.96|303.19|300.99|303.36|301.16|302.16|299.96|0
1621937100000|2021-05-25 10:05:00|303.02|300.82|302.5|300.3|303.19|300.99|302.5|300.3|0
1621937400000|2021-05-25 10:10:00|302.33|300.13|300.35|298.15|302.33|300.13|300.1|297.9|0
1621937700000|2021-05-25 10:15:00|300.44|298.24|300.1|297.9|300.44|298.24|299.59|297.39|0
1621938000000|2021-05-25 10:20:00|300.27|298.07|300.44|298.24|300.44|298.24|299.76|297.56|0
1621938300000|2021-05-25 10:25:00|300.52|298.32|300.09|297.89|300.52|298.32|299.92|297.72|0
1621938600000|2021-05-25 10:30:00|299.92|297.72|299.41|297.21|300.26|298.06|299.41|297.21|0
1621938900000|2021-05-25 10:35:00|299.24|297.04|299.75|297.55|299.83|297.63|299.07|296.87|0
1621939200000|2021-05-25 10:40:00|299.92|297.72|299.92|297.72|299.92|297.72|299.41|297.21|0
1621939500000|2021-05-25 10:45:00|299.83|297.63|300.08|297.88|300.26|298.06|299.74|297.54|0
1621939800000|2021-05-25 10:50:00|300|297.8|299.91|297.71|300.16|297.96|299.57|297.37|0
1621940100000|2021-05-25 10:55:00|299.82|297.62|299.4|297.2|299.91|297.71|299.4|297.2|0
1621940400000|2021-05-25 11:00:00|299.23|297.03|299.91|297.71|299.91|297.71|298.88|296.68|0
1621940700000|2021-05-25 11:05:00|299.9|297.7|300.93|298.73|301.1|298.9|299.73|297.53|0
1621941000000|2021-05-25 11:10:00|300.76|298.56|300.93|298.73|301.27|299.07|300.76|298.56|0
1621941300000|2021-05-25 11:15:00|300.75|298.55|301.61|299.41|301.61|299.41|300.75|298.55|0
1621941600000|2021-05-25 11:20:00|301.44|299.24|301.61|299.41|301.61|299.41|301.44|299.24|0
1621941900000|2021-05-25 11:25:00|301.6|299.4|301.6|299.4|301.6|299.4|301.43|299.23|0
1621942200000|2021-05-25 11:30:00|301.94|299.74|301.77|299.57|302.12|299.92|301.77|299.57|0
1621942500000|2021-05-25 11:35:00|301.94|299.74|301.77|299.57|301.94|299.74|301.6|299.4|0
1621942800000|2021-05-25 11:40:00|301.94|299.74|301.77|299.57|302.11|299.91|301.25|299.05|0
1621943100000|2021-05-25 11:45:00|301.94|299.74|302.11|299.91|302.45|300.25|301.77|299.57|0
1621943400000|2021-05-25 11:50:00|302.28|300.08|302.28|300.08|302.62|300.42|302.28|300.08|0
1621943700000|2021-05-25 11:55:00|302.27|300.07|302.1|299.9|302.45|300.25|301.93|299.73|0
1621944000000|2021-05-25 12:00:00|302.18|299.98|301.93|299.73|302.44|300.24|301.93|299.73|0
1621944300000|2021-05-25 12:05:00|301.84|299.64|302.27|300.07|302.35|300.15|301.76|299.56|0
1621944600000|2021-05-25 12:10:00|302.1|299.9|301.75|299.55|302.1|299.9|301.41|299.21|0
1621944900000|2021-05-25 12:15:00|301.92|299.72|301.23|299.03|301.92|299.72|301.06|298.86|0
1621945200000|2021-05-25 12:20:00|301.06|298.86|301.23|299.03|301.58|299.38|300.72|298.52|0
1621945500000|2021-05-25 12:25:00|301.06|298.86|301.23|299.03|301.4|299.2|300.72|298.52|0
1621945800000|2021-05-25 12:30:00|301.14|298.94|300.71|298.51|301.4|299.2|300.46|298.26|0
1621946100000|2021-05-25 12:35:00|300.88|298.68|301.74|299.54|301.74|299.54|300.71|298.51|0
1621946400000|2021-05-25 12:40:00|301.91|299.71|301.39|299.19|301.91|299.71|301.39|299.19|0
1621946700000|2021-05-25 12:45:00|301.56|299.36|301.05|298.85|301.73|299.53|300.88|298.68|0
1621947000000|2021-05-25 12:50:00|300.88|298.68|300.02|297.82|300.88|298.68|299.85|297.65|0
1621947300000|2021-05-25 12:55:00|299.85|297.65|300.36|298.16|300.36|298.16|299.51|297.31|0
1621947600000|2021-05-25 13:00:00|300.53|298.33|300.36|298.16|301.04|298.84|299.68|297.48|0
1621947900000|2021-05-25 13:05:00|300.53|298.33|300.35|298.15|300.53|298.33|299.67|297.47|0
1621948200000|2021-05-25 13:10:00|300.18|297.98|301.38|299.18|301.38|299.18|300.18|297.98|0
1621948500000|2021-05-25 13:15:00|301.21|299.01|300.18|297.98|301.38|299.18|299.84|297.64|0
1621948800000|2021-05-25 13:20:00|300.35|298.15|300.52|298.32|300.69|298.49|300.35|298.15|0
1621949100000|2021-05-25 13:25:00|300.43|298.23|300.69|298.49|300.69|298.49|300|297.8|0
1621949400000|2021-05-25 13:30:00|300.94|298.74|300.42|298.22|303.67|301.47|299.49|297.29|0
1621949700000|2021-05-25 13:35:00|300.25|298.05|301.44|299.24|301.79|299.59|299.74|297.54|0
1621950000000|2021-05-25 13:40:00|301.61|299.41|299.9|297.7|301.78|299.58|299.9|297.7|0
1621950300000|2021-05-25 13:45:00|299.05|296.85|296.67|294.47|299.9|297.7|296.5|294.3|0
1621950600000|2021-05-25 13:50:00|296.33|294.13|295.31|293.11|296.84|294.64|293.96|291.76|0
1621950900000|2021-05-25 13:55:00|295.48|293.28|294.2|292|297.17|294.97|294.12|291.92|0
1621951200000|2021-05-25 14:00:00|294.12|291.92|294.79|292.59|296.32|294.12|293.61|291.41|0
1621951500000|2021-05-25 14:05:00|295.13|292.93|295.64|293.44|296.66|294.46|294.12|291.92|0
1621951800000|2021-05-25 14:10:00|295.81|293.61|295.13|292.93|296.49|294.29|293.95|291.75|0
1621952100000|2021-05-25 14:15:00|295.3|293.1|292.39|290.19|296.48|294.28|292.22|290.02|0
1621952400000|2021-05-25 14:20:00|292.22|290.02|293.57|291.37|294.08|291.88|292.22|290.02|0
1621952700000|2021-05-25 14:25:00|293.91|291.71|293.74|291.54|294.59|292.39|292.89|290.69|0
1621953000000|2021-05-25 14:30:00|293.82|291.62|290.35|288.15|294.08|291.88|290.35|288.15|0
1621953300000|2021-05-25 14:35:00|290.52|288.32|291.28|289.08|291.7|289.5|290.35|288.15|0
1621953600000|2021-05-25 14:40:00|291.36|289.16|293.05|290.85|293.39|291.19|290.52|288.32|0
1621953900000|2021-05-25 14:45:00|293.22|291.02|293.56|291.36|294.07|291.87|292.88|290.68|0
1621954200000|2021-05-25 14:50:00|293.39|291.19|293.05|290.85|293.73|291.53|292.54|290.34|0
1621954500000|2021-05-25 14:55:00|293.39|291.19|293.55|291.35|294.57|292.37|293.22|291.02|0
1621954800000|2021-05-25 15:00:00|293.38|291.18|290.59|288.39|293.81|291.61|289.83|287.63|0
1621955100000|2021-05-25 15:05:00|290.25|288.05|290.34|288.14|291.01|288.81|289.33|287.13|0
1621955400000|2021-05-25 15:10:00|290.25|288.05|292.02|289.82|292.36|290.16|289.83|287.63|0
1621955700000|2021-05-25 15:15:00|292.19|289.99|289.15|286.95|292.19|289.99|288.14|285.94|0
1621956000000|2021-05-25 15:20:00|288.98|286.78|289.49|287.29|290.33|288.13|288.64|286.44|0
1621956300000|2021-05-25 15:25:00|289.65|287.45|287.47|285.27|289.82|287.62|286.79|284.59|0
1621956600000|2021-05-25 15:30:00|287.3|285.1|284.12|281.92|287.97|285.77|282.78|280.58|0
1621956900000|2021-05-25 15:35:00|284.62|282.42|284.95|282.75|285.96|283.76|284.12|281.92|0
1621957200000|2021-05-25 15:40:00|284.62|282.42|285.96|283.76|286.29|284.09|284.28|282.08|0
1621957500000|2021-05-25 15:45:00|286.12|283.92|286.62|284.42|287.47|285.27|285.62|283.42|0
1621957800000|2021-05-25 15:50:00|286.79|284.59|286.62|284.42|286.96|284.76|284.61|282.41|0
1621958100000|2021-05-25 15:55:00|286.79|284.59|288.81|286.61|288.81|286.61|286.29|284.09|0
1621958400000|2021-05-25 16:00:00|288.98|286.78|288.81|286.61|289.31|287.11|287.96|285.76|0
1621958700000|2021-05-25 16:05:00|288.89|286.69|290.16|287.96|290.16|287.96|287.29|285.09|0
1621959000000|2021-05-25 16:10:00|289.99|287.79|290.49|288.29|290.83|288.63|289.82|287.62|0
1621959300000|2021-05-25 16:15:00|290.66|288.46|290.83|288.63|291|288.8|289.81|287.61|0
1621959600000|2021-05-25 16:20:00|291.17|288.97|290.49|288.29|291.85|289.65|290.49|288.29|0
1621959900000|2021-05-25 16:25:00|290.32|288.12|290.82|288.62|291.33|289.13|289.98|287.78|0
1621960200000|2021-05-25 16:30:00|290.99|288.79|291.67|289.47|291.84|289.64|290.82|288.62|0
1621960500000|2021-05-25 16:35:00|291.58|289.38|290.48|288.28|291.58|289.38|289.97|287.77|0
1621960800000|2021-05-25 16:40:00|290.82|288.62|290.48|288.28|290.99|288.79|289.37|287.17|0
1621961100000|2021-05-25 16:45:00|290.56|288.36|289.46|287.26|291.16|288.96|289.46|287.26|0
1621961400000|2021-05-25 16:50:00|289.29|287.09|290.13|287.93|290.98|288.78|289.12|286.92|0
1621961700000|2021-05-25 16:55:00|290.21|288.01|289.79|287.59|290.3|288.1|289.45|287.25|0
1621962000000|2021-05-25 17:00:00|289.62|287.42|285.91|283.71|289.62|287.42|285.91|283.71|0
1621962300000|2021-05-25 17:05:00|286.08|283.88|286.24|284.04|286.75|284.55|284.9|282.7|0
1621962600000|2021-05-25 17:10:00|286.07|283.87|287.93|285.73|287.93|285.73|285.91|283.71|0
1621962900000|2021-05-25 17:15:00|287.92|285.72|288.6|286.4|289.44|287.24|287.59|285.39|0
1621963200000|2021-05-25 17:20:00|288.77|286.57|290.12|287.92|290.29|288.09|288.43|286.23|0
1621963500000|2021-05-25 17:25:00|290.03|287.83|289.61|287.41|290.12|287.92|288.59|286.39|0
1621963800000|2021-05-25 17:30:00|289.44|287.24|289.44|287.24|289.94|287.74|288.59|286.39|0
1621964100000|2021-05-25 17:35:00|289.52|287.32|289.43|287.23|290.11|287.91|288.08|285.88|0
1621964400000|2021-05-25 17:40:00|289.26|287.06|287.74|285.54|289.26|287.06|286.73|284.53|0
1621964700000|2021-05-25 17:45:00|287.57|285.37|287.4|285.2|288.25|286.05|287.4|285.2|0
1621965000000|2021-05-25 17:50:00|287.31|285.11|287.06|284.86|288.08|285.88|286.39|284.19|0
1621965300000|2021-05-25 17:55:00|287.57|285.37|287.23|285.03|287.9|285.7|286.72|284.52|0
1621965600000|2021-05-25 18:00:00|287.4|285.2|284.7|282.5|287.56|285.36|284.03|281.83|0
1621965900000|2021-05-25 18:05:00|284.87|282.67|285.37|283.17|285.88|283.68|284.7|282.5|0
1621966200000|2021-05-25 18:10:00|285.2|283|285.7|283.5|286.04|283.84|284.53|282.33|0
1621966500000|2021-05-25 18:15:00|285.54|283.34|284.53|282.33|286.21|284.01|284.36|282.16|0
1621966800000|2021-05-25 18:20:00|284.19|281.99|283.85|281.65|285.36|283.16|283.69|281.49|0
1621967100000|2021-05-25 18:25:00|284.02|281.82|284.19|281.99|284.86|282.66|283.52|281.32|0
1621967400000|2021-05-25 18:30:00|283.85|281.65|284.85|282.65|285.86|283.66|283.51|281.31|0
1621967700000|2021-05-25 18:35:00|284.69|282.49|286.03|283.83|286.03|283.83|284.35|282.15|0
1621968000000|2021-05-25 18:40:00|285.86|283.66|286.19|283.99|287.04|284.84|285.86|283.66|0
1621968300000|2021-05-25 18:45:00|286.27|284.07|285.52|283.32|286.36|284.16|285.1|282.9|0
1621968600000|2021-05-25 18:50:00|285.69|283.49|284.25|282.05|286.19|283.99|283.67|281.47|0
1621968900000|2021-05-25 18:55:00|284.51|282.31|284.51|282.31|285.68|283.48|284|281.8|0
1621969200000|2021-05-25 19:00:00|284.34|282.14|281.32|279.12|284.34|282.14|281.32|279.12|0
1621969500000|2021-05-25 19:05:00|281.16|278.96|281.32|279.12|282.66|280.46|281.16|278.96|0
1621969800000|2021-05-25 19:10:00|281.15|278.95|282.43|280.23|283.59|281.39|281.15|278.95|0
1621970100000|2021-05-25 19:15:00|282.09|279.89|284.09|281.89|284.26|282.06|282.09|279.89|0
1621970400000|2021-05-25 19:20:00|283.93|281.73|286.6|284.4|287.11|284.91|283.76|281.56|0
1621970700000|2021-05-25 19:25:00|286.94|284.74|286.26|284.06|288.28|286.08|286.26|284.06|0
1621971000000|2021-05-25 19:30:00|286.43|284.23|283.92|281.72|286.43|284.23|283.25|281.05|0
1621971300000|2021-05-25 19:35:00|284.25|282.05|285.92|283.72|286.59|284.39|283.42|281.22|0
1621971600000|2021-05-25 19:40:00|285.59|283.39|285.08|282.88|286.59|284.39|284.41|282.21|0
1621971900000|2021-05-25 19:45:00|285.25|283.05|283.41|281.21|286.09|283.89|283.24|281.04|0
1621972200000|2021-05-25 19:50:00|283.24|281.04|282.24|280.04|284.58|282.38|280.91|278.71|0
1621972500000|2021-05-25 19:55:00|282.41|280.21|284.74|282.54|285.41|283.21|282.41|280.21|0
1621972800000|2021-05-25 20:00:00|285.08|282.88|284.91|282.71|285.08|282.88|284.4|282.2|0
1621973100000|2021-05-25 20:05:00|285.07|282.87|285.57|283.37|285.57|283.37|284.57|282.37|0
1621973400000|2021-05-25 20:10:00|285.74|283.54|284.98|282.78|285.74|283.54|284.65|282.45|0
1621973700000|2021-05-25 20:15:00|285.09|282.49|285.24|282.64|285.33|282.73|284.85|282.25|0
1621974000000|2021-05-25 20:20:00|285.21|282.61|285.26|282.66|285.26|282.66|285.12|282.52|0
1621974300000|2021-05-25 20:25:00|285.24|282.64|285.53|282.93|285.53|282.93|285.24|282.64|0
1621974600000|2021-05-25 20:30:00|285.34|282.74|285.84|283.24|286.01|283.41|285.34|282.74|0
1621974900000|2021-05-25 20:35:00|286.01|283.41|286.01|283.41|286.68|284.08|285.84|283.24|0
1621975200000|2021-05-25 20:40:00|286.17|283.57|286|283.4|286.17|283.57|285.84|283.24|0
1621975500000|2021-05-25 20:45:00|285.84|283.24|285.83|283.23|286|283.4|285.83|283.23|0
1621975800000|2021-05-25 20:50:00|286|283.4|286.17|283.57|286.33|283.73|285.83|283.23|0
1621976100000|2021-05-25 20:55:00|286|283.4|287.17|284.57|287.34|284.74|285.83|283.23|0
1621976400000|2021-05-25 21:00:00|287.14|284.54|287.02|284.42|287.27|284.67|286.99|284.39|0
1621976700000|2021-05-25 21:05:00|287.07|284.47|287.06|284.46|287.07|284.47|287.04|284.44|0
1621977000000|2021-05-25 21:10:00|287.04|284.44|286.97|284.37|287.06|284.46|286.92|284.32|0
1621977300000|2021-05-25 21:15:00|286.94|284.34|286.96|284.36|286.99|284.39|286.94|284.34|0
1621977900000|2021-05-25 21:25:00|286.91|284.31|286.91|284.31|286.96|284.36|286.91|284.31|0
1621978200000|2021-05-25 21:30:00|286.89|284.29|286.96|284.36|287.13|284.53|286.56|283.96|0
1621978500000|2021-05-25 21:35:00|287.03|284.43|287|284.4|287.2|284.6|287|284.4|0
1621978800000|2021-05-25 21:40:00|286.97|284.37|286.95|284.35|287.07|284.47|286.95|284.35|0
1621979100000|2021-05-25 21:45:00|286.88|284.28|286.68|284.08|287|284.4|286.61|284.01|0
1621979400000|2021-05-25 21:50:00|286.7|284.1|286.83|284.23|286.87|284.27|286.7|284.1|0
1621979700000|2021-05-25 21:55:00|286.8|284.2|287.02|284.42|287.26|284.66|286.77|284.17|0
1621980000000|2021-05-25 22:00:00|287.14|284.54|287.98|285.38|288.48|285.88|286.72|284.12|0
1621980300000|2021-05-25 22:05:00|287.9|285.3|287.73|285.13|288.06|285.46|287.05|284.45|0
1621980600000|2021-05-25 22:10:00|287.64|285.04|287.39|284.79|288.23|285.63|287.39|284.79|0
1621980900000|2021-05-25 22:15:00|287.22|284.62|287.72|285.12|287.72|285.12|287.22|284.62|0
1621981200000|2021-05-25 22:20:00|287.89|285.29|288.64|286.04|289.06|286.46|287.89|285.29|0
1621981500000|2021-05-25 22:25:00|288.56|285.96|288.73|286.13|288.9|286.3|288.56|285.96|0
1621981800000|2021-05-25 22:30:00|288.89|286.29|289.4|286.8|289.48|286.88|288.89|286.29|0
1621982100000|2021-05-25 22:35:00|289.57|286.97|290.07|287.47|290.58|287.98|289.4|286.8|0
1621982400000|2021-05-25 22:40:00|290.24|287.64|290.24|287.64|290.57|287.97|290.07|287.47|0
1621982700000|2021-05-25 22:45:00|290.4|287.8|290.4|287.8|290.57|287.97|290.06|287.46|0
1621983000000|2021-05-25 22:50:00|290.48|287.88|290.4|287.8|290.57|287.97|290.23|287.63|0
1621983300000|2021-05-25 22:55:00|290.23|287.63|290.9|288.3|291.41|288.81|290.06|287.46|0
1621983600000|2021-05-25 23:00:00|291.07|288.47|290.06|287.46|291.07|288.47|290.06|287.46|0
1621983900000|2021-05-25 23:05:00|290.23|287.63|290.39|287.79|290.73|288.13|290.22|287.62|0
1621984200000|2021-05-25 23:10:00|290.56|287.96|290.39|287.79|290.56|287.96|290.05|287.45|0
1621984500000|2021-05-25 23:15:00|290.22|287.62|289.88|287.28|290.22|287.62|289.71|287.11|0
1621984800000|2021-05-25 23:20:00|290.05|287.45|289.88|287.28|290.05|287.45|289.88|287.28|0
1621985100000|2021-05-25 23:25:00|290.05|287.45|289.71|287.11|290.05|287.45|289.71|287.11|0
1621985400000|2021-05-25 23:30:00|289.54|286.94|290.38|287.78|290.55|287.95|289.54|286.94|0
1621985700000|2021-05-25 23:35:00|290.55|287.95|290.38|287.78|290.63|288.03|290.04|287.44|0
1621986000000|2021-05-25 23:40:00|290.54|287.94|290.37|287.77|290.71|288.11|290.21|287.61|0
1621986300000|2021-05-25 23:45:00|290.54|287.94|289.86|287.26|290.54|287.94|289.53|286.93|0
1621986600000|2021-05-25 23:50:00|289.7|287.1|290.2|287.6|290.37|287.77|289.7|287.1|0
1621986900000|2021-05-25 23:55:00|290.28|287.68|290.7|288.1|290.7|288.1|290.2|287.6|0
1621987200000|2021-05-26 00:00:00|290.53|287.93|291.72|289.12|291.89|289.29|289.77|287.17|0
1621987500000|2021-05-26 00:05:00|291.38|288.78|293.07|290.47|293.07|290.47|291.38|288.78|0
1621987800000|2021-05-26 00:10:00|293.24|290.64|292.9|290.3|293.58|290.98|292.73|290.13|0
1621988100000|2021-05-26 00:15:00|292.81|290.21|293.23|290.63|293.75|291.15|292.81|290.21|0
1621988400000|2021-05-26 00:20:00|293.06|290.46|293.23|290.63|293.74|291.14|292.72|290.12|0
1621988700000|2021-05-26 00:25:00|293.4|290.8|293.4|290.8|293.4|290.8|292.72|290.12|0
1621989000000|2021-05-26 00:30:00|293.23|290.63|293.06|290.46|293.4|290.8|292.72|290.12|0
1621989300000|2021-05-26 00:35:00|292.97|290.37|293.39|290.79|293.56|290.96|292.89|290.29|0
1621989600000|2021-05-26 00:40:00|293.22|290.62|293.9|291.3|294.58|291.98|293.22|290.62|0
1621989900000|2021-05-26 00:45:00|294.07|291.47|293.73|291.13|294.41|291.81|293.56|290.96|0
1621990200000|2021-05-26 00:50:00|293.56|290.96|293.56|290.96|293.9|291.3|293.22|290.62|0
1621990500000|2021-05-26 00:55:00|293.39|290.79|293.38|290.78|293.9|291.3|293.22|290.62|0
1621990800000|2021-05-26 01:00:00|293.55|290.95|293.55|290.95|293.72|291.12|293.21|290.61|0
1621991100000|2021-05-26 01:05:00|293.38|290.78|292.7|290.1|293.55|290.95|292.53|289.93|0
1621991400000|2021-05-26 01:10:00|292.87|290.27|292.53|289.93|292.87|290.27|292.36|289.76|0
1621991700000|2021-05-26 01:15:00|292.44|289.84|292.36|289.76|292.7|290.1|292.02|289.42|0
1621992000000|2021-05-26 01:20:00|292.44|289.84|292.69|290.09|292.86|290.26|292.19|289.59|0
1621992300000|2021-05-26 01:25:00|292.52|289.92|293.03|290.43|293.2|290.6|292.52|289.92|0
1621992600000|2021-05-26 01:30:00|292.86|290.26|292.27|289.67|293.2|290.6|291.93|289.33|0
1621992900000|2021-05-26 01:35:00|292.44|289.84|293.28|290.68|293.45|290.85|292.27|289.67|0
1621993200000|2021-05-26 01:40:00|293.11|290.51|293.87|291.27|293.96|291.36|292.09|289.49|0
1621993500000|2021-05-26 01:45:00|293.96|291.36|292.94|290.34|294.3|291.7|292.77|290.17|0
1621993800000|2021-05-26 01:50:00|292.77|290.17|293.28|290.68|293.62|291.02|292.43|289.83|0
1621994100000|2021-05-26 01:55:00|293.11|290.51|292.25|289.65|293.11|290.51|292.08|289.48|0
1621994400000|2021-05-26 02:00:00|292.17|289.57|292.25|289.65|292.76|290.16|291.91|289.31|0
1621994700000|2021-05-26 02:05:00|292.16|289.56|292.76|290.16|292.76|290.16|292.08|289.48|0
1621995000000|2021-05-26 02:10:00|292.59|289.99|292.25|289.65|293.1|290.5|292.25|289.65|0
1621995300000|2021-05-26 02:15:00|292.33|289.73|292.58|289.98|292.59|289.99|292.25|289.65|0
1621995600000|2021-05-26 02:20:00|292.41|289.81|292.58|289.98|292.58|289.98|291.9|289.3|0
1621995900000|2021-05-26 02:25:00|292.41|289.81|292.41|289.81|292.66|290.06|292.07|289.47|0
1621996200000|2021-05-26 02:30:00|292.24|289.64|292.58|289.98|292.58|289.98|292.07|289.47|0
1621996500000|2021-05-26 02:35:00|292.41|289.81|292.91|290.31|293.34|290.74|292.41|289.81|0
1621996800000|2021-05-26 02:40:00|292.99|290.39|293.42|290.82|293.76|291.16|292.99|290.39|0
1621997100000|2021-05-26 02:45:00|293.33|290.73|292.74|290.14|293.42|290.82|292.74|290.14|0
1621997400000|2021-05-26 02:50:00|292.65|290.05|292.74|290.14|292.74|290.14|292.4|289.8|0
1621997700000|2021-05-26 02:55:00|292.9|290.3|293.24|290.64|293.24|290.64|292.65|290.05|0
1621998000000|2021-05-26 03:00:00|293.07|290.47|293.07|290.47|293.41|290.81|293.07|290.47|0
1621998300000|2021-05-26 03:05:00|293.24|290.64|293.07|290.47|293.41|290.81|292.73|290.13|0
1621998600000|2021-05-26 03:10:00|293.15|290.55|293.24|290.64|293.41|290.81|292.9|290.3|0
1621998900000|2021-05-26 03:15:00|293.23|290.63|293.74|291.14|293.82|291.22|293.23|290.63|0
1621999200000|2021-05-26 03:20:00|293.91|291.31|293.74|291.14|293.91|291.31|293.57|290.97|0
1621999500000|2021-05-26 03:25:00|293.65|291.05|293.4|290.8|293.65|291.05|293.31|290.71|0
1621999800000|2021-05-26 03:30:00|293.57|290.97|293.4|290.8|293.65|291.05|293.4|290.8|0
1622000100000|2021-05-26 03:35:00|293.39|290.79|293.39|290.79|293.56|290.96|293.05|290.45|0
1622000400000|2021-05-26 03:40:00|293.3|290.7|293.39|290.79|293.39|290.79|293.05|290.45|0
1622000700000|2021-05-26 03:45:00|293.22|290.62|293.39|290.79|293.56|290.96|293.22|290.62|0
1622001000000|2021-05-26 03:50:00|293.22|290.62|293.38|290.78|293.38|290.78|293.05|290.45|0
1622001300000|2021-05-26 03:55:00|293.21|290.61|292.87|290.27|293.21|290.61|292.79|290.19|0
1622001600000|2021-05-26 04:00:00|292.78|290.18|292.7|290.1|292.87|290.27|292.36|289.76|0
1622001900000|2021-05-26 04:05:00|292.61|290.01|292.53|289.93|292.7|290.1|292.53|289.93|0
1622002200000|2021-05-26 04:10:00|292.36|289.76|292.36|289.76|292.53|289.93|292.19|289.59|0
1622002500000|2021-05-26 04:15:00|292.19|289.59|292.69|290.09|292.77|290.17|292.19|289.59|0
1622002800000|2021-05-26 04:20:00|292.86|290.26|293.03|290.43|293.03|290.43|292.86|290.26|0
1622003100000|2021-05-26 04:25:00|292.86|290.26|293.2|290.6|293.2|290.6|292.86|290.26|0
1622003400000|2021-05-26 04:30:00|293.28|290.68|292.35|289.75|293.28|290.68|292.26|289.66|0
1622003700000|2021-05-26 04:35:00|292.26|289.66|292.51|289.91|292.51|289.91|292.17|289.57|0
1622004000000|2021-05-26 04:40:00|292.34|289.74|292.34|289.74|292.68|290.08|292.34|289.74|0
1622004300000|2021-05-26 04:45:00|292.51|289.91|292.51|289.91|292.68|290.08|292.34|289.74|0
1622004600000|2021-05-26 04:50:00|292.59|289.99|292.67|290.07|292.68|290.08|292.51|289.91|0
1622004900000|2021-05-26 04:55:00|292.5|289.9|292.5|289.9|292.5|289.9|292.5|289.9|0
1622005200000|2021-05-26 05:00:00|292.33|289.73|292.67|290.07|292.67|290.07|292.33|289.73|0
1622005500000|2021-05-26 05:05:00|292.84|290.24|293.69|291.09|293.69|291.09|292.58|289.98|0
1622005800000|2021-05-26 05:10:00|293.52|290.92|293.6|291|293.69|291.09|293.35|290.75|0
1622006100000|2021-05-26 05:15:00|293.68|291.08|293.17|290.57|293.68|291.08|293.17|290.57|0
1622006400000|2021-05-26 05:20:00|293.25|290.65|293.17|290.57|294.02|291.42|293.17|290.57|0
1622006700000|2021-05-26 05:25:00|293.34|290.74|293.51|290.91|293.51|290.91|293.17|290.57|0
1622007000000|2021-05-26 05:30:00|293.68|291.08|293.5|290.9|293.68|291.08|293.33|290.73|0
1622007300000|2021-05-26 05:35:00|293.33|290.73|293.67|291.07|293.67|291.07|293.33|290.73|0
1622007600000|2021-05-26 05:40:00|293.5|290.9|293.84|291.24|293.84|291.24|293.5|290.9|0
1622007900000|2021-05-26 05:45:00|293.75|291.15|293.84|291.24|294.01|291.41|293.5|290.9|0
1622008200000|2021-05-26 05:50:00|293.67|291.07|293.83|291.23|294.01|291.41|293.67|291.07|0
1622008500000|2021-05-26 05:55:00|293.66|291.06|293.49|290.89|293.66|291.06|293.32|290.72|0
1622008800000|2021-05-26 06:00:00|293.57|290.97|291.62|289.02|293.66|291.06|291.45|288.85|0
1622009100000|2021-05-26 06:05:00|290.94|288.34|289.92|287.32|291.11|288.51|288.41|285.81|0
1622009400000|2021-05-26 06:10:00|289.76|287.16|290.34|287.74|290.43|287.83|289.76|287.16|0
1622009700000|2021-05-26 06:15:00|290.26|287.66|290.51|287.91|290.94|288.34|290.09|287.49|0
1622010000000|2021-05-26 06:20:00|290.43|287.83|289.58|286.98|290.6|288|289.58|286.98|0
1622010300000|2021-05-26 06:25:00|289.75|287.15|290.25|287.65|290.42|287.82|289.75|287.15|0
1622010600000|2021-05-26 06:30:00|290.08|287.48|290.76|288.16|291.27|288.67|290.08|287.48|0
1622010900000|2021-05-26 06:35:00|290.93|288.33|291.94|289.34|291.94|289.34|290.76|288.16|0
1622011200000|2021-05-26 06:40:00|292.11|289.51|293.64|291.04|293.64|291.04|292.11|289.51|0
1622011500000|2021-05-26 06:45:00|293.81|291.21|295|292.4|295.68|293.08|293.81|291.21|0
1622011800000|2021-05-26 06:50:00|294.83|292.23|294.66|292.06|295|292.4|294.32|291.72|0
1622012100000|2021-05-26 06:55:00|294.57|291.97|294.65|292.05|295.51|292.91|294.48|291.88|0
1622012400000|2021-05-26 07:00:00|294.82|292.22|296.27|293.67|296.7|294.1|293.97|291.37|0
1622012700000|2021-05-26 07:05:00|296.16|293.96|295.13|292.93|296.58|294.38|295.13|292.93|0
1622013000000|2021-05-26 07:10:00|295.3|293.1|294.11|291.91|295.3|293.1|293.94|291.74|0
1622013300000|2021-05-26 07:15:00|294.28|292.08|292.66|290.46|294.28|292.08|292.41|290.21|0
1622013600000|2021-05-26 07:20:00|292.58|290.38|293.08|290.88|293.25|291.05|291.39|289.19|0
1622013900000|2021-05-26 07:25:00|292.91|290.71|292.23|290.03|293.08|290.88|291.9|289.7|0
1622014200000|2021-05-26 07:30:00|292.4|290.2|293.76|291.56|293.76|291.56|292.23|290.03|0
1622014500000|2021-05-26 07:35:00|293.59|291.39|293.25|291.05|293.76|291.56|292.74|290.54|0
1622014800000|2021-05-26 07:40:00|293.59|291.39|292.73|290.53|293.59|291.39|292.57|290.37|0
1622015100000|2021-05-26 07:45:00|292.99|290.79|292.9|290.7|293.41|291.21|292.39|290.19|0
1622015400000|2021-05-26 07:50:00|292.73|290.53|292.39|290.19|292.81|290.61|291.38|289.18|0
1622015700000|2021-05-26 07:55:00|292.56|290.36|293.24|291.04|293.24|291.04|292.39|290.19|0
1622016000000|2021-05-26 08:00:00|293.15|290.95|292.56|290.36|293.57|291.37|292.13|289.93|0
1622016300000|2021-05-26 08:05:00|292.55|290.35|294.33|292.13|294.33|292.13|292.39|290.19|0
1622016600000|2021-05-26 08:10:00|294.25|292.05|294.93|292.73|294.93|292.73|293.91|291.71|0
1622016900000|2021-05-26 08:15:00|294.84|292.64|293.91|291.71|295.1|292.9|293.4|291.2|0
1622017200000|2021-05-26 08:20:00|293.9|291.7|294.07|291.87|294.24|292.04|293.56|291.36|0
1622017500000|2021-05-26 08:25:00|294.24|292.04|294.41|292.21|294.58|292.38|294.07|291.87|0
1622017800000|2021-05-26 08:30:00|294.49|292.29|293.05|290.85|294.58|292.38|292.54|290.34|0
1622018100000|2021-05-26 08:35:00|293.13|290.93|292.54|290.34|293.22|291.02|292.2|290|0
1622018400000|2021-05-26 08:40:00|292.37|290.17|292.2|290|292.71|290.51|291.86|289.66|0
1622018700000|2021-05-26 08:45:00|292.28|290.08|292.19|289.99|292.53|290.33|291.69|289.49|0
1622019000000|2021-05-26 08:50:00|292.27|290.07|292.53|290.33|292.7|290.5|291.85|289.65|0
1622019300000|2021-05-26 08:55:00|292.7|290.5|292.7|290.5|292.87|290.67|292.53|290.33|0
1622019600000|2021-05-26 09:00:00|292.53|290.33|293.2|291|293.37|291.17|291.93|289.73|0
1622019900000|2021-05-26 09:05:00|293.28|291.08|294.05|291.85|294.22|292.02|293.2|291|0
1622020200000|2021-05-26 09:10:00|294.22|292.02|294.22|292.02|294.73|292.53|293.88|291.68|0
1622020500000|2021-05-26 09:15:00|294.39|292.19|293.87|291.67|294.39|292.19|293.71|291.51|0
1622020800000|2021-05-26 09:20:00|294.04|291.84|295.23|293.03|295.57|293.37|293.87|291.67|0
1622021100000|2021-05-26 09:25:00|295.4|293.2|296.25|294.05|296.25|294.05|295.23|293.03|0
1622021400000|2021-05-26 09:30:00|296.16|293.96|296.59|294.39|297.62|295.42|296.08|293.88|0
1622021700000|2021-05-26 09:35:00|296.42|294.22|296.25|294.05|296.42|294.22|295.74|293.54|0
1622022000000|2021-05-26 09:40:00|296.16|293.96|295.56|293.36|296.25|294.05|295.22|293.02|0
1622022300000|2021-05-26 09:45:00|295.39|293.19|293.52|291.32|295.39|293.19|293.35|291.15|0
1622022600000|2021-05-26 09:50:00|293.43|291.23|293.09|290.89|293.77|291.57|292.84|290.64|0
1622022900000|2021-05-26 09:55:00|293.01|290.81|292.67|290.47|293.35|291.15|292.5|290.3|0
1622023200000|2021-05-26 10:00:00|292.5|290.3|293|290.8|293.17|290.97|292.5|290.3|0
1622023500000|2021-05-26 10:05:00|293.08|290.88|293.17|290.97|293.34|291.14|292.91|290.71|0
1622023800000|2021-05-26 10:10:00|293.34|291.14|293.34|291.14|293.85|291.65|293.34|291.14|0
1622024100000|2021-05-26 10:15:00|293.17|290.97|292.49|290.29|293.51|291.31|292.32|290.12|0
1622024400000|2021-05-26 10:20:00|292.32|290.12|291.97|289.77|292.32|290.12|291.81|289.61|0
1622024700000|2021-05-26 10:25:00|292.14|289.94|292.82|290.62|293.16|290.96|292.14|289.94|0
1622025000000|2021-05-26 10:30:00|292.99|290.79|292.99|290.79|293.33|291.13|292.82|290.62|0
1622025300000|2021-05-26 10:35:00|293.16|290.96|292.98|290.78|293.33|291.13|292.82|290.62|0
1622025600000|2021-05-26 10:40:00|292.9|290.7|292.81|290.61|292.98|290.78|292.47|290.27|0
1622025900000|2021-05-26 10:45:00|292.89|290.69|292.81|290.61|292.89|290.69|292.13|289.93|0
1622026200000|2021-05-26 10:50:00|292.64|290.44|292.98|290.78|293.15|290.95|292.64|290.44|0
1622026500000|2021-05-26 10:55:00|293.15|290.95|292.63|290.43|293.32|291.12|292.47|290.27|0
1622026800000|2021-05-26 11:00:00|292.8|290.6|293.99|291.79|294.16|291.96|292.63|290.43|0
1622027100000|2021-05-26 11:05:00|293.9|291.7|293.48|291.28|294.16|291.96|292.97|290.77|0
1622027400000|2021-05-26 11:10:00|293.56|291.36|293.82|291.62|294.33|292.13|293.48|291.28|0
1622027700000|2021-05-26 11:15:00|293.99|291.79|294.32|292.12|294.67|292.47|293.99|291.79|0
1622028000000|2021-05-26 11:20:00|294.49|292.29|295.51|293.31|296.02|293.82|294.32|292.12|0
1622028300000|2021-05-26 11:25:00|295.68|293.48|293.73|291.53|296.71|294.51|293.73|291.53|0
1622028600000|2021-05-26 11:30:00|293.56|291.36|292.02|289.82|293.56|291.36|291.42|289.22|0
1622028900000|2021-05-26 11:35:00|291.85|289.65|291.85|289.65|292.36|290.16|291.51|289.31|0
1622029200000|2021-05-26 11:40:00|291.76|289.56|291.85|289.65|291.85|289.65|291.17|288.97|0
1622029500000|2021-05-26 11:45:00|291.68|289.48|291.34|289.14|291.85|289.65|291.34|289.14|0
1622029800000|2021-05-26 11:50:00|291.25|289.05|291.5|289.3|291.5|289.3|291.16|288.96|0
1622030100000|2021-05-26 11:55:00|291.41|289.21|291.33|289.13|291.5|289.3|291.33|289.13|0
1622030400000|2021-05-26 12:00:00|291.41|289.21|292.52|290.32|292.52|290.32|291.16|288.96|0
1622030700000|2021-05-26 12:05:00|292.35|290.15|292.69|290.49|292.86|290.66|292.35|290.15|0
1622031000000|2021-05-26 12:10:00|292.68|290.48|292.85|290.65|293.02|290.82|292.34|290.14|0
1622031300000|2021-05-26 12:15:00|292.68|290.48|292.85|290.65|293.02|290.82|292.51|290.31|0
1622031600000|2021-05-26 12:20:00|292.68|290.48|293.02|290.82|293.36|291.16|292.68|290.48|0
1622031900000|2021-05-26 12:25:00|293.19|290.99|293.7|291.5|293.87|291.67|293.02|290.82|0
1622032200000|2021-05-26 12:30:00|293.53|291.33|293.35|291.15|293.7|291.5|293.01|290.81|0
1622032500000|2021-05-26 12:35:00|293.18|290.98|293.35|291.15|293.69|291.49|293.01|290.81|0
1622032800000|2021-05-26 12:40:00|293.18|290.98|293.35|291.15|293.69|291.49|293.01|290.81|0
1622033100000|2021-05-26 12:45:00|293.18|290.98|291.47|289.27|293.35|291.15|291.47|289.27|0
1622033400000|2021-05-26 12:50:00|291.64|289.44|291.81|289.61|292.07|289.87|291.64|289.44|0
1622033700000|2021-05-26 12:55:00|291.98|289.78|289.94|287.74|292.15|289.95|288.59|286.39|0
1622034000000|2021-05-26 13:00:00|290.11|287.91|289.77|287.57|290.79|288.59|289.26|287.06|0
1622034300000|2021-05-26 13:05:00|289.6|287.4|289.09|286.89|289.77|287.57|288.92|286.72|0
1622034600000|2021-05-26 13:10:00|288.92|286.72|289.26|287.06|289.6|287.4|288.92|286.72|0
1622034900000|2021-05-26 13:15:00|289.09|286.89|288.75|286.55|289.26|287.06|287.9|285.7|0
1622035200000|2021-05-26 13:20:00|288.66|286.46|288.58|286.38|289.25|287.05|288.58|286.38|0
1622035500000|2021-05-26 13:25:00|288.74|286.54|287.56|285.36|289.08|286.88|287.05|284.85|0
1622035800000|2021-05-26 13:30:00|288.07|285.87|288.91|286.71|289.59|287.39|287.73|285.53|0
1622036100000|2021-05-26 13:35:00|288.74|286.54|286.88|284.68|289.08|286.88|285.53|283.33|0
1622036400000|2021-05-26 13:40:00|287.05|284.85|285.03|282.83|288.74|286.54|284.69|282.49|0
1622036700000|2021-05-26 13:45:00|284.86|282.66|281.5|279.3|285.27|283.07|281.5|279.3|0
1622037000000|2021-05-26 13:50:00|281.17|278.97|283.51|281.31|284.18|281.98|280.67|278.47|0
1622037300000|2021-05-26 13:55:00|283.34|281.14|279.98|277.78|284.01|281.81|278.72|276.52|0
1622037600000|2021-05-26 14:00:00|280.32|278.12|280.65|278.45|281.15|278.95|278.98|276.78|0
1622037900000|2021-05-26 14:05:00|280.48|278.28|281.82|279.62|281.82|279.62|279.81|277.61|0
1622038200000|2021-05-26 14:10:00|281.99|279.79|282.49|280.29|282.49|280.29|281.15|278.95|0
1622038500000|2021-05-26 14:15:00|282.32|280.12|284.67|282.47|284.67|282.47|281.98|279.78|0
1622038800000|2021-05-26 14:20:00|284.51|282.31|286.7|284.5|286.87|284.67|284.34|282.14|0
1622039100000|2021-05-26 14:25:00|286.87|284.67|285.51|283.31|286.87|284.67|284.84|282.64|0
1622039400000|2021-05-26 14:30:00|285.68|283.48|284.84|282.64|286.36|284.16|284.67|282.47|0
1622039700000|2021-05-26 14:35:00|285.01|282.81|285.13|282.93|286.14|283.94|284.5|282.3|0
1622040000000|2021-05-26 14:40:00|285.3|283.1|285.29|283.09|286.48|284.28|284.96|282.76|0
1622040300000|2021-05-26 14:45:00|285.12|282.92|285.46|283.26|286.31|284.11|285.12|282.92|0
1622040600000|2021-05-26 14:50:00|285.63|283.43|285.29|283.09|285.97|283.77|283.94|281.74|0
1622040900000|2021-05-26 14:55:00|285.46|283.26|286.13|283.93|286.47|284.27|284.95|282.75|0
1622041200000|2021-05-26 15:00:00|286.3|284.1|286.82|284.62|287.83|285.63|286.3|284.1|0
1622041500000|2021-05-26 15:05:00|286.99|284.79|288.34|286.14|288.35|286.15|286.82|284.62|0
1622041800000|2021-05-26 15:10:00|288.17|285.97|286.47|284.27|288.17|285.97|286.13|283.93|0
1622042100000|2021-05-26 15:15:00|286.64|284.44|286.3|284.1|286.98|284.78|285.79|283.59|0
1622042400000|2021-05-26 15:20:00|286.13|283.93|284.94|282.74|286.13|283.93|284.77|282.57|0
1622042700000|2021-05-26 15:25:00|285.11|282.91|285.96|283.76|285.96|283.76|284.6|282.4|0
1622043000000|2021-05-26 15:30:00|285.7|283.5|284.77|282.57|285.79|283.59|284.09|281.89|0
1622043300000|2021-05-26 15:35:00|284.94|282.74|285.1|282.9|285.44|283.24|284.43|282.23|0
1622043600000|2021-05-26 15:40:00|284.93|282.73|285.44|283.24|285.44|283.24|284.26|282.06|0
1622043900000|2021-05-26 15:45:00|285.61|283.41|286.45|284.25|286.63|284.43|285.61|283.41|0
1622044200000|2021-05-26 15:50:00|286.62|284.42|287.3|285.1|287.81|285.61|286.62|284.42|0
1622044500000|2021-05-26 15:55:00|287.13|284.93|287.81|285.61|288.32|286.12|287.13|284.93|0
1622044800000|2021-05-26 16:00:00|287.98|285.78|287.31|285.11|288.32|286.12|287.31|285.11|0
1622045100000|2021-05-26 16:05:00|287.48|285.28|287.73|285.53|287.99|285.79|286.8|284.6|0
1622045400000|2021-05-26 16:10:00|287.65|285.45|287.65|285.45|288.16|285.96|287.31|285.11|0
1622045700000|2021-05-26 16:15:00|287.48|285.28|287.13|284.93|287.65|285.45|287.13|284.93|0
1622046000000|2021-05-26 16:20:00|287.22|285.02|286.79|284.59|287.81|285.61|286.79|284.59|0
1622046300000|2021-05-26 16:25:00|286.96|284.76|287.13|284.93|287.3|285.1|286.62|284.42|0
1622046600000|2021-05-26 16:30:00|287.3|285.1|287.81|285.61|287.98|285.78|286.96|284.76|0
1622046900000|2021-05-26 16:35:00|287.64|285.44|287.46|285.26|288.15|285.95|287.29|285.09|0
1622047200000|2021-05-26 16:40:00|287.64|285.44|287.63|285.43|287.8|285.6|286.61|284.41|0
1622047500000|2021-05-26 16:45:00|287.8|285.6|288.48|286.28|288.48|286.28|287.46|285.26|0
1622047800000|2021-05-26 16:50:00|288.31|286.11|288.05|285.85|288.48|286.28|287.97|285.77|0
1622048100000|2021-05-26 16:55:00|287.97|285.77|287.8|285.6|288.31|286.11|287.8|285.6|0
1622048400000|2021-05-26 17:00:00|287.63|285.43|288.3|286.1|288.48|286.28|287.63|285.43|0
1622048700000|2021-05-26 17:05:00|288.48|286.28|286.43|284.23|289.33|287.13|285.58|283.38|0
1622049000000|2021-05-26 17:10:00|286.6|284.4|286.26|284.06|286.6|284.4|285.41|283.21|0
1622049300000|2021-05-26 17:15:00|286.09|283.89|286.25|284.05|286.76|284.56|285.57|283.37|0
1622049600000|2021-05-26 17:20:00|286.16|283.96|287.27|285.07|287.79|285.59|286.16|283.96|0
1622049900000|2021-05-26 17:25:00|287.1|284.9|286.76|284.56|287.78|285.58|286.76|284.56|0
1622050200000|2021-05-26 17:30:00|286.93|284.73|286.59|284.39|287.1|284.9|286.08|283.88|0
1622050500000|2021-05-26 17:35:00|286.76|284.56|285.73|283.53|286.93|284.73|285.05|282.85|0
1622050800000|2021-05-26 17:40:00|285.56|283.36|283.19|280.99|285.73|283.53|282.85|280.65|0
1622051100000|2021-05-26 17:45:00|283.36|281.16|283.1|280.9|284.03|281.83|282.17|279.97|0
1622051400000|2021-05-26 17:50:00|283.02|280.82|282|279.8|283.18|280.98|281.32|279.12|0
1622051700000|2021-05-26 17:55:00|281.91|279.71|283.01|280.81|283.52|281.32|281.91|279.71|0
1622052000000|2021-05-26 18:00:00|283.18|280.98|283.01|280.81|283.86|281.66|282.84|280.64|0
1622052300000|2021-05-26 18:05:00|282.84|280.64|284.36|282.16|284.36|282.16|282.84|280.64|0
1622052600000|2021-05-26 18:10:00|284.53|282.33|285.04|282.84|285.04|282.84|284.53|282.33|0
1622052900000|2021-05-26 18:15:00|284.87|282.67|285.54|283.34|285.54|283.34|284.36|282.16|0
1622053200000|2021-05-26 18:20:00|285.62|283.42|285.88|283.68|286.22|284.02|285.54|283.34|0
1622053500000|2021-05-26 18:25:00|286.05|283.85|285.71|283.51|286.05|283.85|285.03|282.83|0
1622053800000|2021-05-26 18:30:00|285.88|283.68|285.03|282.83|285.88|283.68|284.52|282.32|0
1622054100000|2021-05-26 18:35:00|285.11|282.91|284.85|282.65|285.7|283.5|284.52|282.32|0
1622054400000|2021-05-26 18:40:00|285.02|282.82|285.53|283.33|285.7|283.5|285.02|282.82|0
1622054700000|2021-05-26 18:45:00|285.7|283.5|285.53|283.33|286.04|283.84|285.53|283.33|0
1622055000000|2021-05-26 18:50:00|285.7|283.5|284|281.8|285.87|283.67|283.66|281.46|0
1622055300000|2021-05-26 18:55:00|283.83|281.63|284|281.8|284.17|281.97|283.15|280.95|0
1622055600000|2021-05-26 19:00:00|283.83|281.63|283.82|281.62|284.17|281.97|283.15|280.95|0
1622055900000|2021-05-26 19:05:00|283.99|281.79|283.31|281.11|284.5|282.3|283.15|280.95|0
1622056200000|2021-05-26 19:10:00|282.98|280.78|284.33|282.13|284.5|282.3|282.64|280.44|0
1622056500000|2021-05-26 19:15:00|284.16|281.96|285|282.8|285.01|282.81|283.99|281.79|0
1622056800000|2021-05-26 19:20:00|284.83|282.63|284.66|282.46|286.02|283.82|283.98|281.78|0
1622057100000|2021-05-26 19:25:00|284.83|282.63|284.74|282.54|285|282.8|283.64|281.44|0
1622057400000|2021-05-26 19:30:00|284.83|282.63|283.31|281.11|285|282.8|283.31|281.11|0
1622057700000|2021-05-26 19:35:00|283.48|281.28|283.05|280.85|283.99|281.79|282.8|280.6|0
1622058000000|2021-05-26 19:40:00|282.97|280.77|283.65|281.45|285.01|282.81|282.88|280.68|0
1622058300000|2021-05-26 19:45:00|283.82|281.62|283.3|281.1|284.16|281.96|282.63|280.43|0
1622058600000|2021-05-26 19:50:00|282.46|280.26|282.45|280.25|282.79|280.59|281.44|279.24|0
1622058900000|2021-05-26 19:55:00|282.28|280.08|284.32|282.12|284.83|282.63|281.78|279.58|0
1622059200000|2021-05-26 20:00:00|284.66|282.46|284.15|281.95|284.66|282.46|283.98|281.78|0
1622059500000|2021-05-26 20:05:00|284.32|282.12|284.65|282.45|284.82|282.62|283.98|281.78|0
1622059800000|2021-05-26 20:10:00|284.48|282.28|284.39|282.19|284.65|282.45|284.39|282.19|0
1622060100000|2021-05-26 20:15:00|284.75|282.15|284.92|282.32|284.94|282.34|284.75|282.15|0
1622060400000|2021-05-26 20:20:00|284.9|282.3|285|282.4|285.09|282.49|284.6|282|0
1622060700000|2021-05-26 20:25:00|284.92|282.32|285.01|282.41|285.01|282.41|284.92|282.32|0
1622061000000|2021-05-26 20:30:00|284.76|282.16|284.92|282.32|285.1|282.5|284.75|282.15|0
1622061300000|2021-05-26 20:35:00|284.75|282.15|284.75|282.15|285.09|282.49|284.75|282.15|0
1622061600000|2021-05-26 20:40:00|284.92|282.32|284.92|282.32|285.09|282.49|284.75|282.15|0
1622061900000|2021-05-26 20:45:00|284.75|282.15|284.92|282.32|285.09|282.49|284.75|282.15|0
1622062200000|2021-05-26 20:50:00|284.75|282.15|284.91|282.31|284.92|282.32|284.74|282.14|0
1622062500000|2021-05-26 20:55:00|284.74|282.14|284.75|282.15|285.08|282.48|284.74|282.14|0
1622062800000|2021-05-26 21:00:00|284.81|282.21|284.81|282.21|284.88|282.28|284.78|282.18|0
1622063100000|2021-05-26 21:05:00|284.83|282.23|284.8|282.2|284.83|282.23|284.78|282.18|0
1622063700000|2021-05-26 21:15:00|284.72|282.12|284.52|281.92|284.72|282.12|284.52|281.92|0
1622064000000|2021-05-26 21:20:00|284.47|281.87|284.67|282.07|284.7|282.1|284.47|281.87|0
1622064300000|2021-05-26 21:25:00|284.66|282.06|284.69|282.09|284.69|282.09|284.66|282.06|0
1622064900000|2021-05-26 21:35:00|284.61|282.01|284.64|282.04|284.64|282.04|284.61|282.01|0
1622065200000|2021-05-26 21:40:00|284.61|282.01|284.58|281.98|284.68|282.08|284.53|281.93|0
1622065500000|2021-05-26 21:45:00|284.49|281.89|284.61|282.01|284.68|282.08|284.49|281.89|0
1622065800000|2021-05-26 21:50:00|284.6|282|284.6|282|284.6|282|284.6|282|0
1622066100000|2021-05-26 21:55:00|284.63|282.03|284.68|282.08|284.68|282.08|284.63|282.03|0
1622066400000|2021-05-26 22:00:00|284.54|281.94|286.33|283.73|286.5|283.9|284.54|281.94|0
1622066700000|2021-05-26 22:05:00|286.16|283.56|285.47|282.87|286.16|283.56|285.47|282.87|0
1622067000000|2021-05-26 22:10:00|285.64|283.04|285.98|283.38|286.33|283.73|285.64|283.04|0
1622067300000|2021-05-26 22:15:00|286.06|283.46|286.49|283.89|286.49|283.89|285.64|283.04|0
1622067600000|2021-05-26 22:20:00|286.66|284.06|286.49|283.89|286.66|284.06|286.32|283.72|0
1622067900000|2021-05-26 22:25:00|286.32|283.72|286.32|283.72|286.83|284.23|286.32|283.72|0
1622068200000|2021-05-26 22:30:00|285.98|283.38|285.46|282.86|286.15|283.55|285.29|282.69|0
1622068500000|2021-05-26 22:35:00|285.63|283.03|284.78|282.18|285.63|283.03|284.78|282.18|0
1622068800000|2021-05-26 22:40:00|284.44|281.84|284.95|282.35|285.12|282.52|284.44|281.84|0
1622069100000|2021-05-26 22:45:00|284.86|282.26|284.6|282|285.12|282.52|284.6|282|0
1622069400000|2021-05-26 22:50:00|284.69|282.09|284.6|282|284.77|282.17|284.43|281.83|0
1622069700000|2021-05-26 22:55:00|284.68|282.08|284.26|281.66|284.77|282.17|284.09|281.49|0
1622070000000|2021-05-26 23:00:00|284.09|281.49|283.75|281.15|284.34|281.74|283.58|280.98|0
1622070300000|2021-05-26 23:05:00|283.58|280.98|283.24|280.64|283.92|281.32|283.24|280.64|0
1622070600000|2021-05-26 23:10:00|283.07|280.47|283.57|280.97|283.91|281.31|282.9|280.3|0
1622070900000|2021-05-26 23:15:00|283.74|281.14|283.23|280.63|283.74|281.14|283.06|280.46|0
1622071200000|2021-05-26 23:20:00|283.06|280.46|283.74|281.14|283.82|281.22|282.8|280.2|0
1622071500000|2021-05-26 23:25:00|283.65|281.05|283.9|281.3|283.9|281.3|283.4|280.8|0
1622071800000|2021-05-26 23:30:00|283.82|281.22|283.73|281.13|283.9|281.3|283.56|280.96|0
1622072100000|2021-05-26 23:35:00|283.9|281.3|283.56|280.96|283.9|281.3|283.39|280.79|0
1622072400000|2021-05-26 23:40:00|283.39|280.79|283.22|280.62|283.56|280.96|283.22|280.62|0
1622072700000|2021-05-26 23:45:00|283.3|280.7|282.88|280.28|283.39|280.79|282.71|280.11|0
1622073000000|2021-05-26 23:50:00|282.71|280.11|283.72|281.12|283.89|281.29|282.71|280.11|0
1622073300000|2021-05-26 23:55:00|283.8|281.2|284.23|281.63|284.23|281.63|283.55|280.95|0
1622073600000|2021-05-27 00:00:00|283.89|281.29|284.31|281.71|285.08|282.48|283.55|280.95|0
1622073900000|2021-05-27 00:05:00|284.23|281.63|283.71|281.11|284.57|281.97|283.71|281.11|0
1622074200000|2021-05-27 00:10:00|283.63|281.03|284.05|281.45|284.56|281.96|283.46|280.86|0
1622074500000|2021-05-27 00:15:00|283.96|281.36|283.2|280.6|284.22|281.62|283.2|280.6|0
1622074800000|2021-05-27 00:20:00|283.03|280.43|284.05|281.45|284.05|281.45|283.03|280.43|0
1622075100000|2021-05-27 00:25:00|283.96|281.36|283.71|281.11|284.22|281.62|283.71|281.11|0
1622075400000|2021-05-27 00:30:00|283.87|281.27|283.87|281.27|284.04|281.44|283.7|281.1|0
1622075700000|2021-05-27 00:35:00|283.7|281.1|283.36|280.76|283.87|281.27|283.19|280.59|0
1622076000000|2021-05-27 00:40:00|283.19|280.59|281.49|278.89|283.19|280.59|280.65|278.05|0
1622076300000|2021-05-27 00:45:00|281.33|278.73|281.49|278.89|281.49|278.89|280.82|278.22|0
1622076600000|2021-05-27 00:50:00|281.66|279.06|282.17|279.57|282.34|279.74|281.15|278.55|0
1622076900000|2021-05-27 00:55:00|282.34|279.74|282.67|280.07|282.75|280.15|282|279.4|0
1622077200000|2021-05-27 01:00:00|282.5|279.9|282.5|279.9|282.84|280.24|282.16|279.56|0
1622077500000|2021-05-27 01:05:00|282.41|279.81|280.81|278.21|282.84|280.24|280.13|277.53|0
1622077800000|2021-05-27 01:10:00|280.97|278.37|279.96|277.36|280.97|278.37|279.62|277.02|0
1622078100000|2021-05-27 01:15:00|279.79|277.19|279.28|276.68|280.3|277.7|279.11|276.51|0
1622078400000|2021-05-27 01:20:00|278.95|276.35|278.61|276.01|278.95|276.35|278.1|275.5|0
1622078700000|2021-05-27 01:25:00|278.77|276.17|279.45|276.85|279.45|276.85|278.44|275.84|0
1622079000000|2021-05-27 01:30:00|279.28|276.68|278.6|276|279.28|276.68|277.93|275.33|0
1622079300000|2021-05-27 01:35:00|278.43|275.83|277.5|274.9|278.6|276|277.25|274.65|0
1622079600000|2021-05-27 01:40:00|277.42|274.82|277.92|275.32|278.76|276.16|277.42|274.82|0
1622079900000|2021-05-27 01:45:00|278|275.4|278.51|275.91|278.59|275.99|277.59|274.99|0
1622080200000|2021-05-27 01:50:00|278.43|275.83|277.75|275.15|278.43|275.83|277.33|274.73|0
1622080500000|2021-05-27 01:55:00|277.66|275.06|278.93|276.33|278.93|276.33|277.58|274.98|0
1622080800000|2021-05-27 02:00:00|278.76|276.16|278.42|275.82|278.92|276.32|278.42|275.82|0
1622081100000|2021-05-27 02:05:00|278.59|275.99|279.26|276.66|279.43|276.83|278.59|275.99|0
1622081400000|2021-05-27 02:10:00|279.34|276.74|279.25|276.65|279.43|276.83|279.09|276.49|0
1622081700000|2021-05-27 02:15:00|279.42|276.82|278.92|276.32|279.42|276.82|278.92|276.32|0
1622082000000|2021-05-27 02:20:00|278.75|276.15|278.74|276.14|279.08|276.48|278.24|275.64|0
1622082300000|2021-05-27 02:25:00|278.58|275.98|278.57|275.97|278.74|276.14|278.41|275.81|0
1622082600000|2021-05-27 02:30:00|278.41|275.81|277.73|275.13|278.41|275.81|277.56|274.96|0
1622082900000|2021-05-27 02:35:00|278.07|275.47|278.57|275.97|278.74|276.14|277.9|275.3|0
1622083200000|2021-05-27 02:40:00|278.4|275.8|278.57|275.97|279.07|276.47|278.4|275.8|0
1622083500000|2021-05-27 02:45:00|278.73|276.13|279.41|276.81|279.41|276.81|278.73|276.13|0
1622083800000|2021-05-27 02:50:00|279.57|276.97|280.08|277.48|280.25|277.65|279.57|276.97|0
1622084100000|2021-05-27 02:55:00|280.16|277.56|279.57|276.97|280.16|277.56|279.4|276.8|0
1622084400000|2021-05-27 03:00:00|279.74|277.14|279.4|276.8|279.99|277.39|279.4|276.8|0
1622084700000|2021-05-27 03:05:00|279.57|276.97|279.4|276.8|279.57|276.97|278.72|276.12|0
1622085000000|2021-05-27 03:10:00|279.23|276.63|279.9|277.3|280.24|277.64|279.23|276.63|0
1622085300000|2021-05-27 03:15:00|279.98|277.38|280.07|277.47|280.23|277.63|279.56|276.96|0
1622085600000|2021-05-27 03:20:00|279.98|277.38|279.73|277.13|280.23|277.63|279.56|276.96|0
1622085900000|2021-05-27 03:25:00|279.89|277.29|279.89|277.29|280.06|277.46|279.56|276.96|0
1622086200000|2021-05-27 03:30:00|280.06|277.46|280.31|277.71|280.57|277.97|279.97|277.37|0
1622086500000|2021-05-27 03:35:00|280.4|277.8|280.98|278.38|281.24|278.64|280.23|277.63|0
1622086800000|2021-05-27 03:40:00|281.07|278.47|281.24|278.64|281.24|278.64|280.9|278.3|0
1622087100000|2021-05-27 03:45:00|281.07|278.47|281.06|278.46|281.31|278.71|281.06|278.46|0
1622087400000|2021-05-27 03:50:00|281.23|278.63|281.4|278.8|281.4|278.8|281.06|278.46|0
1622087700000|2021-05-27 03:55:00|281.74|279.14|281.23|278.63|281.74|279.14|281.06|278.46|0
1622088000000|2021-05-27 04:00:00|281.4|278.8|280.46|277.86|281.57|278.97|280.38|277.78|0
1622088300000|2021-05-27 04:05:00|280.55|277.95|280.04|277.44|280.55|277.95|279.87|277.27|0
1622088600000|2021-05-27 04:10:00|280.21|277.61|279.53|276.93|280.38|277.78|279.53|276.93|0
1622088900000|2021-05-27 04:15:00|279.7|277.1|279.7|277.1|280.04|277.44|279.53|276.93|0
1622089200000|2021-05-27 04:20:00|279.87|277.27|280.03|277.43|280.2|277.6|279.7|277.1|0
1622089500000|2021-05-27 04:25:00|280.11|277.51|279.86|277.26|280.2|277.6|279.69|277.09|0
1622089800000|2021-05-27 04:30:00|279.69|277.09|279.19|276.59|279.86|277.26|279.02|276.42|0
1622090100000|2021-05-27 04:35:00|279.35|276.75|279.35|276.75|279.69|277.09|279.02|276.42|0
1622090400000|2021-05-27 04:40:00|279.52|276.92|279.35|276.75|279.69|277.09|279.35|276.75|0
1622090700000|2021-05-27 04:45:00|279.52|276.92|279.68|277.08|279.85|277.25|279.35|276.75|0
1622091000000|2021-05-27 04:50:00|279.51|276.91|280.36|277.76|280.69|278.09|279.51|276.91|0
1622091300000|2021-05-27 04:55:00|280.19|277.59|280.35|277.75|280.52|277.92|280.02|277.42|0
1622091600000|2021-05-27 05:00:00|280.18|277.58|280.18|277.58|280.35|277.75|279.85|277.25|0
1622091900000|2021-05-27 05:05:00|280.09|277.49|278.83|276.23|280.18|277.58|278.66|276.06|0
1622092200000|2021-05-27 05:10:00|278.66|276.06|278.49|275.89|278.91|276.31|278.07|275.47|0
1622092500000|2021-05-27 05:15:00|278.4|275.8|279.33|276.73|279.33|276.73|278.15|275.55|0
1622092800000|2021-05-27 05:20:00|279.16|276.56|278.82|276.22|279.33|276.73|278.82|276.22|0
1622093100000|2021-05-27 05:25:00|278.9|276.3|279.16|276.56|279.49|276.89|278.82|276.22|0
1622093400000|2021-05-27 05:30:00|278.99|276.39|279.83|277.23|279.99|277.39|278.99|276.39|0
1622093700000|2021-05-27 05:35:00|279.99|277.39|279.32|276.72|279.99|277.39|279.15|276.55|0
1622094000000|2021-05-27 05:40:00|279.15|276.55|281|278.4|281.08|278.48|279.15|276.55|0
1622094300000|2021-05-27 05:45:00|281.08|278.48|281.17|278.57|281.34|278.74|280.49|277.89|0
1622094600000|2021-05-27 05:50:00|281.25|278.65|282.35|279.75|282.85|280.25|281|278.4|0
1622094900000|2021-05-27 05:55:00|282.26|279.66|282.26|279.66|282.51|279.91|281.84|279.24|0
1622095200000|2021-05-27 06:00:00|282.34|279.74|281.83|279.23|282.68|280.08|281.33|278.73|0
1622095500000|2021-05-27 06:05:00|282|279.4|281.66|279.06|282.59|279.99|281.33|278.73|0
1622095800000|2021-05-27 06:10:00|281.49|278.89|281.32|278.72|281.49|278.89|280.99|278.39|0
1622096100000|2021-05-27 06:15:00|281.15|278.55|281.74|279.14|281.74|279.14|280.98|278.38|0
1622096400000|2021-05-27 06:20:00|281.66|279.06|281.15|278.55|281.74|279.14|281.15|278.55|0
1622096700000|2021-05-27 06:25:00|280.98|278.38|280.98|278.38|280.98|278.38|280.64|278.04|0
1622097000000|2021-05-27 06:30:00|280.81|278.21|280.3|277.7|281.15|278.55|280.13|277.53|0
1622097300000|2021-05-27 06:35:00|280.47|277.87|280.3|277.7|280.47|277.87|280.13|277.53|0
1622097600000|2021-05-27 06:40:00|280.13|277.53|278.45|275.85|280.13|277.53|277.94|275.34|0
1622097900000|2021-05-27 06:45:00|278.11|275.51|276.6|274|278.69|276.09|274.76|272.16|0
1622098200000|2021-05-27 06:50:00|276.43|273.83|276.6|274|277.27|274.67|275.43|272.83|0
1622098500000|2021-05-27 06:55:00|276.51|273.91|277.1|274.5|277.43|274.83|276.26|273.66|0
1622098800000|2021-05-27 07:00:00|276.76|274.16|279.61|277.01|279.61|277.01|276.43|273.83|0
1622099100000|2021-05-27 07:05:00|279.58|277.38|278.57|276.37|279.83|277.63|278.57|276.37|0
1622099400000|2021-05-27 07:10:00|278.74|276.54|278.57|276.37|279.41|277.21|278.23|276.03|0
1622099700000|2021-05-27 07:15:00|278.48|276.28|278.14|275.94|278.9|276.7|277.39|275.19|0
1622100000000|2021-05-27 07:20:00|278.06|275.86|278.9|276.7|279.4|277.2|277.72|275.52|0
1622100300000|2021-05-27 07:25:00|278.73|276.53|279.4|277.2|279.57|277.37|278.56|276.36|0
1622100600000|2021-05-27 07:30:00|279.57|277.37|277.38|275.18|279.74|277.54|277.29|275.09|0
1622100900000|2021-05-27 07:35:00|277.55|275.35|276.54|274.34|277.72|275.52|276.21|274.01|0
1622101200000|2021-05-27 07:40:00|276.37|274.17|277.71|275.51|277.71|275.51|276.04|273.84|0
1622101500000|2021-05-27 07:45:00|277.54|275.34|277.54|275.34|277.71|275.51|277.21|275.01|0
1622101800000|2021-05-27 07:50:00|277.71|275.51|277.37|275.17|277.71|275.51|276.53|274.33|0
1622102100000|2021-05-27 07:55:00|277.2|275|277.87|275.67|278.29|276.09|276.87|274.67|0
1622102400000|2021-05-27 08:00:00|278.04|275.84|280.22|278.02|280.39|278.19|278.04|275.84|0
1622102700000|2021-05-27 08:05:00|280.39|278.19|279.97|277.77|280.56|278.36|279.72|277.52|0
1622103000000|2021-05-27 08:10:00|280.05|277.85|280.22|278.02|280.39|278.19|279.88|277.68|0
1622103300000|2021-05-27 08:15:00|280.3|278.1|279.54|277.34|280.39|278.19|279.54|277.34|0
1622103600000|2021-05-27 08:20:00|279.71|277.51|279.49|277.29|280.55|278.35|279.49|277.29|0
1622103900000|2021-05-27 08:25:00|279.66|277.46|279.83|277.63|279.83|277.63|279.32|277.12|0
1622104200000|2021-05-27 08:30:00|279.66|277.46|279.49|277.29|280|277.8|279.15|276.95|0
1622104500000|2021-05-27 08:35:00|279.15|276.95|278.47|276.27|279.32|277.12|278.14|275.94|0
1622104800000|2021-05-27 08:40:00|278.39|276.19|278.3|276.1|278.64|276.44|278.14|275.94|0
1622105100000|2021-05-27 08:45:00|278.14|275.94|277.29|275.09|278.47|276.27|276.96|274.76|0
1622105400000|2021-05-27 08:50:00|277.46|275.26|276.11|273.91|277.63|275.43|276.11|273.91|0
1622105700000|2021-05-27 08:55:00|276.28|274.08|276.62|274.42|276.95|274.75|275.78|273.58|0
1622106000000|2021-05-27 09:00:00|276.7|274.5|276.78|274.58|277.29|275.09|275.78|273.58|0
1622106300000|2021-05-27 09:05:00|276.95|274.75|276.95|274.75|277.12|274.92|276.44|274.24|0
1622106600000|2021-05-27 09:10:00|277.28|275.08|277.45|275.25|277.79|275.59|277.11|274.91|0
1622106900000|2021-05-27 09:15:00|277.62|275.42|277.28|275.08|277.62|275.42|277.19|274.99|0
1622107200000|2021-05-27 09:20:00|277.45|275.25|276.94|274.74|277.61|275.41|276.77|274.57|0
1622107500000|2021-05-27 09:25:00|276.85|274.65|276.27|274.07|277.27|275.07|275.76|273.56|0
1622107800000|2021-05-27 09:30:00|276.1|273.9|276.77|274.57|276.94|274.74|276.1|273.9|0
1622108100000|2021-05-27 09:35:00|276.93|274.73|276.93|274.73|277.44|275.24|276.93|274.73|0
1622108400000|2021-05-27 09:40:00|277.01|274.81|275.92|273.72|277.27|275.07|275.92|273.72|0
1622108700000|2021-05-27 09:45:00|276.09|273.89|276.26|274.06|276.42|274.22|275.92|273.72|0
1622109000000|2021-05-27 09:50:00|276.42|274.22|276.59|274.39|277.26|275.06|276.42|274.22|0
1622109300000|2021-05-27 09:55:00|276.25|274.05|275.75|273.55|276.42|274.22|275.75|273.55|0
1622109600000|2021-05-27 10:00:00|275.91|273.71|275.74|273.54|276.08|273.88|274.91|272.71|0
1622109900000|2021-05-27 10:05:00|275.91|273.71|276.92|274.72|276.92|274.72|275.91|273.71|0
1622110200000|2021-05-27 10:10:00|277.08|274.88|276.91|274.71|277.5|275.3|276.91|274.71|0
1622110500000|2021-05-27 10:15:00|277.08|274.88|277.92|275.72|278.09|275.89|277.08|274.88|0
1622110800000|2021-05-27 10:20:00|277.75|275.55|277.58|275.38|277.92|275.72|277.25|275.05|0
1622111100000|2021-05-27 10:25:00|277.41|275.21|277.75|275.55|277.92|275.72|277.24|275.04|0
1622111400000|2021-05-27 10:30:00|277.58|275.38|277.58|275.38|277.58|275.38|277.41|275.21|0
1622111700000|2021-05-27 10:35:00|277.49|275.29|277.91|275.71|278.42|276.22|277.49|275.29|0
1622112000000|2021-05-27 10:40:00|278.08|275.88|277.99|275.79|278.24|276.04|277.57|275.37|0
1622112300000|2021-05-27 10:45:00|277.91|275.71|278.75|276.55|278.92|276.72|277.91|275.71|0
1622112600000|2021-05-27 10:50:00|278.83|276.63|278.24|276.04|279.08|276.88|278.07|275.87|0
1622112900000|2021-05-27 10:55:00|278.41|276.21|278.24|276.04|278.41|276.21|277.73|275.53|0
1622113200000|2021-05-27 11:00:00|278.32|276.12|279.24|277.04|279.58|277.38|278.24|276.04|0
1622113500000|2021-05-27 11:05:00|279.41|277.21|278.74|276.54|279.41|277.21|278.57|276.37|0
1622113800000|2021-05-27 11:10:00|278.57|276.37|278.9|276.7|279.24|277.04|278.23|276.03|0
1622114100000|2021-05-27 11:15:00|279.07|276.87|279.57|277.37|279.91|277.71|278.73|276.53|0
1622114400000|2021-05-27 11:20:00|279.49|277.29|279.48|277.28|279.57|277.37|279.24|277.04|0
1622114700000|2021-05-27 11:25:00|279.57|277.37|278.73|276.53|279.57|277.37|278.56|276.36|0
1622115000000|2021-05-27 11:30:00|278.81|276.61|278.56|276.36|279.06|276.86|278.22|276.02|0
1622115300000|2021-05-27 11:35:00|278.72|276.52|277.88|275.68|278.89|276.69|277.88|275.68|0
1622115600000|2021-05-27 11:40:00|277.71|275.51|277.71|275.51|278.22|276.02|277.38|275.18|0
1622115900000|2021-05-27 11:45:00|277.88|275.68|278.89|276.69|278.89|276.69|277.88|275.68|0
1622116200000|2021-05-27 11:50:00|278.97|276.77|279.73|277.53|279.73|277.53|278.72|276.52|0
1622116500000|2021-05-27 11:55:00|279.81|277.61|282.26|280.06|282.26|280.06|279.56|277.36|0
1622116800000|2021-05-27 12:00:00|282.43|280.23|282.94|280.74|287.71|285.51|282.43|280.23|0
1622117100000|2021-05-27 12:05:00|283.11|280.91|281.41|279.21|284.47|282.27|281.24|279.04|0
1622117400000|2021-05-27 12:10:00|281.24|279.04|281.91|279.71|282.59|280.39|280.9|278.7|0
1622117700000|2021-05-27 12:15:00|281.58|279.38|280.39|278.19|281.75|279.55|280.05|277.85|0
1622118000000|2021-05-27 12:20:00|280.47|278.27|280.72|278.52|281.23|279.03|280.22|278.02|0
1622118300000|2021-05-27 12:25:00|280.89|278.69|281.23|279.03|281.4|279.2|280.55|278.35|0
1622118600000|2021-05-27 12:30:00|281.14|278.94|285.23|283.03|285.23|283.03|279.45|277.25|0
1622118900000|2021-05-27 12:35:00|285.06|282.86|284.37|282.17|285.23|283.03|283.86|281.66|0
1622119200000|2021-05-27 12:40:00|284.54|282.34|283.52|281.32|285.23|283.03|283.18|280.98|0
1622119500000|2021-05-27 12:45:00|283.35|281.15|284.03|281.83|284.37|282.17|283.18|280.98|0
1622119800000|2021-05-27 12:50:00|283.94|281.74|284.37|282.17|284.71|282.51|283.52|281.32|0
1622120100000|2021-05-27 12:55:00|284.28|282.08|286.41|284.21|286.41|284.21|284.2|282|0
1622120400000|2021-05-27 13:00:00|286.24|284.04|286.75|284.55|287.95|285.75|286.07|283.87|0
1622120700000|2021-05-27 13:05:00|286.58|284.38|286.92|284.72|287.43|285.23|286.07|283.87|0
1622121000000|2021-05-27 13:10:00|286.75|284.55|289.49|287.29|290.01|287.81|286.58|284.38|0
1622121300000|2021-05-27 13:15:00|289.57|287.37|289.83|287.63|290.18|287.98|288.46|286.26|0
1622121600000|2021-05-27 13:20:00|290|287.8|290|287.8|290.52|288.32|289.83|287.63|0
1622121900000|2021-05-27 13:25:00|290.17|287.97|291.38|289.18|292.76|290.56|290|287.8|0
1622122200000|2021-05-27 13:30:00|291.03|288.83|291.72|289.52|293.1|290.9|290.86|288.66|0
1622122500000|2021-05-27 13:35:00|291.89|289.69|293.1|290.9|293.44|291.24|291.55|289.35|0
1622122800000|2021-05-27 13:40:00|293.27|291.07|293.38|291.18|295.96|293.76|292.52|290.32|0
1622123100000|2021-05-27 13:45:00|293.55|291.35|291.48|289.28|293.55|291.35|290.45|288.25|0
1622123400000|2021-05-27 13:50:00|291.66|289.46|292.34|290.14|293.21|291.01|291.48|289.28|0
1622123700000|2021-05-27 13:55:00|292.51|290.31|290.65|288.45|292.86|290.66|290.65|288.45|0
1622124000000|2021-05-27 14:00:00|291|288.8|291|288.8|291.17|288.97|288.59|286.39|0
1622124300000|2021-05-27 14:05:00|290.65|288.45|290.17|287.97|291.51|289.31|289.48|287.28|0
1622124600000|2021-05-27 14:10:00|290.34|288.14|291.2|289|291.55|289.35|290.17|287.97|0
1622124900000|2021-05-27 14:15:00|291.38|289.18|292.24|290.04|292.76|290.56|290.86|288.66|0
1622125200000|2021-05-27 14:20:00|291.89|289.69|290.68|288.48|292.07|289.87|290.68|288.48|0
1622125500000|2021-05-27 14:25:00|290.85|288.65|291.37|289.17|291.72|289.52|290.24|288.04|0
1622125800000|2021-05-27 14:30:00|291.54|289.34|292.08|289.88|292.08|289.88|290.96|288.76|0
1622126100000|2021-05-27 14:35:00|292.17|289.97|292.69|290.49|292.86|290.66|291.99|289.79|0
1622126400000|2021-05-27 14:40:00|292.51|290.31|293.2|291|293.38|291.18|291.82|289.62|0
1622126700000|2021-05-27 14:45:00|293.38|291.18|293.38|291.18|293.55|291.35|292.86|290.66|0
1622127000000|2021-05-27 14:50:00|293.2|291|290.08|287.88|293.2|291|287.33|285.13|0
1622127300000|2021-05-27 14:55:00|290.25|288.05|289.39|287.19|290.77|288.57|288.36|286.16|0
1622127600000|2021-05-27 15:00:00|289.91|287.71|288.01|285.81|290.25|288.05|288.01|285.81|0
1622127900000|2021-05-27 15:05:00|288.09|285.89|289.56|287.36|289.64|287.44|287.66|285.46|0
1622128200000|2021-05-27 15:10:00|289.38|287.18|289.55|287.35|289.9|287.7|288.87|286.67|0
1622128500000|2021-05-27 15:15:00|289.73|287.53|290.07|287.87|290.07|287.87|288.69|286.49|0
1622128800000|2021-05-27 15:20:00|290.24|288.04|289.72|287.52|290.42|288.22|289.55|287.35|0
1622129100000|2021-05-27 15:25:00|289.89|287.69|287.31|285.11|290.41|288.21|287.31|285.11|0
1622129400000|2021-05-27 15:30:00|287.14|284.94|287.13|284.93|287.82|285.62|285.08|282.88|0
1622129700000|2021-05-27 15:35:00|286.96|284.76|288.16|285.96|288.16|285.96|286.96|284.76|0
1622130000000|2021-05-27 15:40:00|288.33|286.13|288.85|286.65|289.37|287.17|288.33|286.13|0
1622130300000|2021-05-27 15:45:00|288.68|286.48|288.76|286.56|289.37|287.17|288.67|286.47|0
1622130600000|2021-05-27 15:50:00|288.67|286.47|289.02|286.82|289.36|287.16|288.67|286.47|0
1622130900000|2021-05-27 15:55:00|289.19|286.99|290.48|288.28|291.09|288.89|289.19|286.99|0
1622131200000|2021-05-27 16:00:00|290.4|288.2|290.74|288.54|291.26|289.06|290.22|288.02|0
1622131500000|2021-05-27 16:05:00|290.57|288.37|290.56|288.36|291.09|288.89|290.05|287.85|0
1622131800000|2021-05-27 16:10:00|290.47|288.27|290.91|288.71|291.08|288.88|290.47|288.27|0
1622132100000|2021-05-27 16:15:00|291.08|288.88|291.08|288.88|291.43|289.23|290.91|288.71|0
1622132400000|2021-05-27 16:20:00|290.91|288.71|291.25|289.05|291.42|289.22|290.9|288.7|0
1622132700000|2021-05-27 16:25:00|291.33|289.13|290.55|288.35|291.59|289.39|290.55|288.35|0
1622133000000|2021-05-27 16:30:00|290.73|288.53|290.9|288.7|291.24|289.04|290.21|288.01|0
1622133300000|2021-05-27 16:35:00|291.07|288.87|290.55|288.35|291.07|288.87|290.03|287.83|0
1622133600000|2021-05-27 16:40:00|290.72|288.52|290.2|288|290.9|288.7|289.68|287.48|0
1622133900000|2021-05-27 16:45:00|290.11|287.91|287.58|285.38|290.2|288|287.24|285.04|0
1622134200000|2021-05-27 16:50:00|287.76|285.56|287.75|285.55|287.93|285.73|287.41|285.21|0
1622134500000|2021-05-27 16:55:00|287.93|285.73|286.93|284.73|288.27|286.07|286.59|284.39|0
1622134800000|2021-05-27 17:00:00|287.01|284.81|286.41|284.21|287.97|285.77|286.41|284.21|0
1622135100000|2021-05-27 17:05:00|286.58|284.38|287.1|284.9|287.27|285.07|286.41|284.21|0
1622135400000|2021-05-27 17:10:00|286.93|284.73|287.1|284.9|287.44|285.24|286.41|284.21|0
1622135700000|2021-05-27 17:15:00|286.75|284.55|286.92|284.72|287.27|285.07|286.14|283.94|0
1622136000000|2021-05-27 17:20:00|287.09|284.89|286.57|284.37|287.09|284.89|286.4|284.2|0
1622136300000|2021-05-27 17:25:00|286.75|284.55|285.96|283.76|286.75|284.55|285.88|283.68|0
1622136600000|2021-05-27 17:30:00|286.05|283.85|285.88|283.68|286.23|284.03|285.36|283.16|0
1622136900000|2021-05-27 17:35:00|286.05|283.85|284.5|282.3|286.4|284.2|282.61|280.41|0
1622137200000|2021-05-27 17:40:00|284.67|282.47|283.98|281.78|284.84|282.64|283.63|281.43|0
1622137500000|2021-05-27 17:45:00|284.15|281.95|284.66|282.46|284.84|282.64|283.46|281.26|0
1622137800000|2021-05-27 17:50:00|284.49|282.29|284.32|282.12|285.01|282.81|284.32|282.12|0
1622138100000|2021-05-27 17:55:00|284.49|282.29|284.49|282.29|284.83|282.63|283.97|281.77|0
1622138400000|2021-05-27 18:00:00|284.31|282.11|283.45|281.25|284.66|282.46|283.11|280.91|0
1622138700000|2021-05-27 18:05:00|283.36|281.16|282.59|280.39|283.62|281.42|282.25|280.05|0
1622139000000|2021-05-27 18:10:00|282.42|280.22|281.73|279.53|282.59|280.39|281.56|279.36|0
1622139300000|2021-05-27 18:15:00|281.56|279.36|281.9|279.7|281.9|279.7|281.21|279.01|0
1622139600000|2021-05-27 18:20:00|281.73|279.53|281.38|279.18|282.32|280.12|281.38|279.18|0
1622139900000|2021-05-27 18:25:00|281.55|279.35|283.61|281.41|283.61|281.41|281.21|279.01|0
1622140200000|2021-05-27 18:30:00|283.1|280.9|283.09|280.89|283.27|281.07|282.41|280.21|0
1622140500000|2021-05-27 18:35:00|282.92|280.72|282.06|279.86|283.09|280.89|281.72|279.52|0
1622140800000|2021-05-27 18:40:00|282.23|280.03|282.06|279.86|282.4|280.2|281.28|279.08|0
1622141100000|2021-05-27 18:45:00|282.23|280.03|282.23|280.03|282.91|280.71|281.54|279.34|0
1622141400000|2021-05-27 18:50:00|282.4|280.2|283.43|281.23|283.43|281.23|282.23|280.03|0
1622141700000|2021-05-27 18:55:00|283.26|281.06|283.94|281.74|284.63|282.43|283.26|281.06|0
1622142000000|2021-05-27 19:00:00|283.6|281.4|282.13|279.93|283.77|281.57|281.54|279.34|0
1622142300000|2021-05-27 19:05:00|282.05|279.85|281.36|279.16|282.05|279.85|280.68|278.48|0
1622142600000|2021-05-27 19:10:00|281.53|279.33|282.56|280.36|283.07|280.87|281.02|278.82|0
1622142900000|2021-05-27 19:15:00|282.73|280.53|283.07|280.87|283.59|281.39|282.73|280.53|0
1622143200000|2021-05-27 19:20:00|282.9|280.7|282.55|280.35|283.24|281.04|281.61|279.41|0
1622143500000|2021-05-27 19:25:00|282.38|280.18|282.55|280.35|283.07|280.87|282.21|280.01|0
1622143800000|2021-05-27 19:30:00|282.9|280.7|282.72|280.52|282.9|280.7|281.78|279.58|0
1622144100000|2021-05-27 19:35:00|282.55|280.35|283.41|281.21|284.27|282.07|282.21|280.01|0
1622144400000|2021-05-27 19:40:00|283.23|281.03|282.89|280.69|284.44|282.24|282.89|280.69|0
1622144700000|2021-05-27 19:45:00|283.06|280.86|283.06|280.86|284.95|282.75|282.89|280.69|0
1622145000000|2021-05-27 19:50:00|282.71|280.51|284.6|282.4|284.78|282.58|282.2|280|0
1622145300000|2021-05-27 19:55:00|284.43|282.23|282.54|280.34|287.36|285.16|282.54|280.34|0
1622145600000|2021-05-27 20:00:00|281.17|278.97|286.15|283.95|286.15|283.95|281.17|278.97|0
1622145900000|2021-05-27 20:05:00|285.98|283.78|288.92|286.72|289.09|286.89|285.98|283.78|0
1622146200000|2021-05-27 20:10:00|288.75|286.55|289.41|287.21|289.85|287.65|288.11|285.91|0
1622146500000|2021-05-27 20:15:00|289.3|286.7|289.45|286.85|289.5|286.9|289.19|286.59|0
1622146800000|2021-05-27 20:20:00|289.42|286.82|289.45|286.85|289.57|286.97|289.24|286.64|0
1622147100000|2021-05-27 20:25:00|289.42|286.82|289.29|286.69|289.47|286.87|289.22|286.62|0
1622147400000|2021-05-27 20:30:00|289.42|286.82|289.94|287.34|290.12|287.52|289.08|286.48|0
1622147700000|2021-05-27 20:35:00|290.12|287.52|290.46|287.86|290.99|288.39|289.94|287.34|0
1622148000000|2021-05-27 20:40:00|290.29|287.69|290.29|287.69|290.64|288.04|289.77|287.17|0
1622148300000|2021-05-27 20:45:00|290.46|287.86|290.29|287.69|290.81|288.21|290.29|287.69|0
1622148600000|2021-05-27 20:50:00|290.46|287.86|290.98|288.38|291.51|288.91|290.29|287.69|0
1622148900000|2021-05-27 20:55:00|291.15|288.55|291.68|289.08|292.03|289.43|290.98|288.38|0
1622149200000|2021-05-27 21:00:00|291.47|288.87|291.28|288.68|291.47|288.87|291.07|288.47|0
1622149500000|2021-05-27 21:05:00|291.32|288.72|291.1|288.5|291.38|288.78|291.1|288.5|0
1622149800000|2021-05-27 21:10:00|291.12|288.52|291.24|288.64|291.47|288.87|291.07|288.47|0
1622150100000|2021-05-27 21:15:00|291.22|288.62|290.99|288.39|291.47|288.87|290.63|288.03|0
1622150400000|2021-05-27 21:20:00|291.02|288.42|290.67|288.07|291.02|288.42|290.65|288.05|0
1622150700000|2021-05-27 21:25:00|290.53|287.93|290.48|287.88|290.53|287.93|290.48|287.88|0
1622151000000|2021-05-27 21:30:00|290.43|287.83|290.3|287.7|290.75|288.15|290.3|287.7|0
1622151300000|2021-05-27 21:35:00|290.23|287.63|290.02|287.42|290.26|287.66|289.99|287.39|0
1622151600000|2021-05-27 21:40:00|290.07|287.47|289.96|287.36|290.09|287.49|289.88|287.28|0
1622151900000|2021-05-27 21:45:00|289.94|287.34|289.94|287.34|290.01|287.41|289.91|287.31|0
1622152200000|2021-05-27 21:50:00|289.96|287.36|289.98|287.38|290.19|287.59|289.91|287.31|0
1622152500000|2021-05-27 21:55:00|290.14|287.54|290.42|287.82|290.68|288.08|289.93|287.33|0
1622152800000|2021-05-27 22:00:00|291.3|288.7|291.56|288.96|292.09|289.49|291.21|288.61|0
1622153100000|2021-05-27 22:05:00|291.74|289.14|291.38|288.78|291.74|289.14|291.21|288.61|0
1622153400000|2021-05-27 22:10:00|291.56|288.96|291.64|289.04|291.82|289.22|291.38|288.78|0
1622153700000|2021-05-27 22:15:00|291.56|288.96|291.03|288.43|291.73|289.13|291.03|288.43|0
1622154000000|2021-05-27 22:20:00|291.2|288.6|291.2|288.6|291.38|288.78|291.2|288.6|0
1622154300000|2021-05-27 22:25:00|291.03|288.43|291.03|288.43|291.2|288.6|290.68|288.08|0
1622154600000|2021-05-27 22:30:00|290.85|288.25|290.76|288.16|290.85|288.25|290.68|288.08|0
1622154900000|2021-05-27 22:35:00|290.85|288.25|290.85|288.25|290.85|288.25|290.85|288.25|0
1622155200000|2021-05-27 22:40:00|291.02|288.42|290.84|288.24|291.37|288.77|290.84|288.24|0
1622155500000|2021-05-27 22:45:00|291.02|288.42|291.27|288.67|291.37|288.77|290.84|288.24|0
1622155800000|2021-05-27 22:50:00|291.37|288.77|291.19|288.59|291.37|288.77|291.02|288.42|0
1622156100000|2021-05-27 22:55:00|291.36|288.76|291.36|288.76|291.54|288.94|291.36|288.76|0
1622156400000|2021-05-27 23:00:00|291.54|288.94|291.18|288.58|291.54|288.94|291.18|288.58|0
1622156700000|2021-05-27 23:05:00|291.09|288.49|290.83|288.23|291.18|288.58|290.83|288.23|0
1622157000000|2021-05-27 23:10:00|291.01|288.41|290.83|288.23|291.01|288.41|290.66|288.06|0
1622157300000|2021-05-27 23:15:00|290.66|288.06|290.48|287.88|290.66|288.06|290.31|287.71|0
1622157600000|2021-05-27 23:20:00|290.65|288.05|290.3|287.7|290.83|288.23|290.3|287.7|0
1622157900000|2021-05-27 23:25:00|290.48|287.88|291.26|288.66|291.35|288.75|290.13|287.53|0
1622158200000|2021-05-27 23:30:00|291.52|288.92|293.62|291.02|293.97|291.37|291.52|288.92|0
1622158500000|2021-05-27 23:35:00|293.44|290.84|294.14|291.54|294.84|292.24|293.35|290.75|0
1622158800000|2021-05-27 23:40:00|294.32|291.72|294.49|291.89|294.49|291.89|293.79|291.19|0
1622159100000|2021-05-27 23:45:00|294.31|291.71|294.84|292.24|295.19|292.59|294.14|291.54|0
1622159400000|2021-05-27 23:50:00|294.66|292.06|294.66|292.06|295.01|292.41|294.14|291.54|0
1622159700000|2021-05-27 23:55:00|294.48|291.88|293.96|291.36|294.57|291.97|293.78|291.18|0
1622160000000|2021-05-28 00:00:00|294.13|291.53|293.78|291.18|295.54|292.94|293.78|291.18|0
1622160300000|2021-05-28 00:05:00|293.95|291.35|294.48|291.88|294.48|291.88|293.25|290.65|0
1622160600000|2021-05-28 00:10:00|294.39|291.79|295|292.4|295.18|292.58|294.3|291.7|0
1622160900000|2021-05-28 00:15:00|295.18|292.58|295.18|292.58|295.53|292.93|294.47|291.87|0
1622161200000|2021-05-28 00:20:00|295|292.4|295.35|292.75|296.05|293.45|295|292.4|0
1622161500000|2021-05-28 00:25:00|295.52|292.92|295.7|293.1|295.88|293.28|295.35|292.75|0
1622161800000|2021-05-28 00:30:00|295.52|292.92|295.7|293.1|295.87|293.27|295.35|292.75|0
1622162100000|2021-05-28 00:35:00|295.52|292.92|295.17|292.57|295.69|293.09|294.99|292.39|0
1622162400000|2021-05-28 00:40:00|295.07|292.47|294.64|292.04|295.43|292.83|294.64|292.04|0
1622162700000|2021-05-28 00:45:00|294.81|292.21|294.63|292.03|294.99|292.39|294.63|292.03|0
1622163000000|2021-05-28 00:50:00|294.81|292.21|294.28|291.68|294.98|292.38|294.28|291.68|0
1622163300000|2021-05-28 00:55:00|294.11|291.51|294.1|291.5|294.46|291.86|294.1|291.5|0
1622163600000|2021-05-28 01:00:00|293.93|291.33|293.93|291.33|294.45|291.85|293.75|291.15|0
1622163900000|2021-05-28 01:05:00|294.1|291.5|294.1|291.5|294.28|291.68|293.75|291.15|0
1622164200000|2021-05-28 01:10:00|294.27|291.67|293.4|290.8|294.27|291.67|293.22|290.62|0
1622164500000|2021-05-28 01:15:00|293.22|290.62|293.22|290.62|293.57|290.97|293.22|290.62|0
1622164800000|2021-05-28 01:20:00|293.39|290.79|293.22|290.62|293.39|290.79|292.69|290.09|0
1622165100000|2021-05-28 01:25:00|293.39|290.79|293.56|290.96|293.74|291.14|293.21|290.61|0
1622165400000|2021-05-28 01:30:00|293.47|290.87|293.74|291.14|294.26|291.66|293.21|290.61|0
1622165700000|2021-05-28 01:35:00|293.56|290.96|293.38|290.78|293.74|291.14|293.21|290.61|0
1622166000000|2021-05-28 01:40:00|293.56|290.96|293.56|290.96|293.91|291.31|293.56|290.96|0
1622166300000|2021-05-28 01:45:00|293.73|291.13|293.55|290.95|294.08|291.48|293.38|290.78|0
1622166600000|2021-05-28 01:50:00|293.64|291.04|293.38|290.78|293.73|291.13|293.38|290.78|0
1622166900000|2021-05-28 01:55:00|293.2|290.6|292.5|289.9|293.2|290.6|291.98|289.38|0
1622167200000|2021-05-28 02:00:00|292.58|289.98|292.67|290.07|292.85|290.25|292.5|289.9|0
1622167500000|2021-05-28 02:05:00|292.58|289.98|292.67|290.07|293.02|290.42|292.5|289.9|0
1622167800000|2021-05-28 02:10:00|292.75|290.15|292.49|289.89|293.02|290.42|292.49|289.89|0
1622168100000|2021-05-28 02:15:00|292.58|289.98|292.31|289.71|292.67|290.07|292.31|289.71|0
1622168400000|2021-05-28 02:20:00|292.14|289.54|291.96|289.36|292.66|290.06|291.96|289.36|0
1622168700000|2021-05-28 02:25:00|292.05|289.45|291.09|288.49|292.49|289.89|291.09|288.49|0
1622169000000|2021-05-28 02:30:00|291.17|288.57|291.52|288.92|291.96|289.36|290.91|288.31|0
1622169300000|2021-05-28 02:35:00|291.43|288.83|291.61|289.01|291.61|289.01|291.26|288.66|0
1622169600000|2021-05-28 02:40:00|291.69|289.09|291.6|289|291.78|289.18|291.43|288.83|0
1622169900000|2021-05-28 02:45:00|291.78|289.18|291.6|289|291.78|289.18|291.43|288.83|0
1622170200000|2021-05-28 02:50:00|291.68|289.08|291.6|289|291.78|289.18|291.25|288.65|0
1622170500000|2021-05-28 02:55:00|291.42|288.82|291.77|289.17|291.95|289.35|291.42|288.82|0
1622170800000|2021-05-28 03:00:00|291.95|289.35|292.64|290.04|292.82|290.22|291.95|289.35|0
1622171100000|2021-05-28 03:05:00|292.55|289.95|292.99|290.39|293.17|290.57|292.29|289.69|0
1622171400000|2021-05-28 03:10:00|292.82|290.22|293.16|290.56|293.25|290.65|292.81|290.21|0
1622171700000|2021-05-28 03:15:00|292.99|290.39|292.99|290.39|293.16|290.56|292.81|290.21|0
1622172000000|2021-05-28 03:20:00|293.16|290.56|293.16|290.56|293.16|290.56|292.81|290.21|0
1622172300000|2021-05-28 03:25:00|292.98|290.38|292.98|290.38|293.33|290.73|292.98|290.38|0
1622172600000|2021-05-28 03:30:00|292.81|290.21|292.98|290.38|292.98|290.38|292.63|290.03|0
1622172900000|2021-05-28 03:35:00|292.8|290.2|292.8|290.2|292.98|290.38|292.45|289.85|0
1622173200000|2021-05-28 03:40:00|292.63|290.03|292.62|290.02|292.8|290.2|292.62|290.02|0
1622173500000|2021-05-28 03:45:00|292.8|290.2|293.15|290.55|293.32|290.72|292.62|290.02|0
1622173800000|2021-05-28 03:50:00|293.23|290.63|293.32|290.72|293.67|291.07|293.23|290.63|0
1622174100000|2021-05-28 03:55:00|293.5|290.9|293.49|290.89|293.67|291.07|293.49|290.89|0
1622174400000|2021-05-28 04:00:00|293.32|290.72|293.14|290.54|293.32|290.72|293.14|290.54|0
1622174700000|2021-05-28 04:05:00|292.96|290.36|293.14|290.54|293.22|290.62|292.79|290.19|0
1622175000000|2021-05-28 04:10:00|293.22|290.62|292.96|290.36|293.31|290.71|292.79|290.19|0
1622175300000|2021-05-28 04:15:00|292.87|290.27|292.87|290.27|293.14|290.54|292.78|290.18|0
1622175600000|2021-05-28 04:20:00|292.78|290.18|292.78|290.18|293.13|290.53|292.61|290.01|0
1622175900000|2021-05-28 04:25:00|292.61|290.01|292.08|289.48|292.78|290.18|291.9|289.3|0
1622176200000|2021-05-28 04:30:00|292.25|289.65|292.25|289.65|292.43|289.83|292.25|289.65|0
1622176500000|2021-05-28 04:35:00|292.16|289.56|292.07|289.47|292.25|289.65|291.9|289.3|0
1622176800000|2021-05-28 04:40:00|292.16|289.56|292.25|289.65|292.25|289.65|292.07|289.47|0
1622177100000|2021-05-28 04:45:00|292.42|289.82|292.24|289.64|292.42|289.82|292.24|289.64|0
1622177400000|2021-05-28 04:50:00|292.07|289.47|292.77|290.17|292.77|290.17|292.07|289.47|0
1622177700000|2021-05-28 04:55:00|292.94|290.34|292.76|290.16|292.94|290.34|292.59|289.99|0
1622178000000|2021-05-28 05:00:00|292.94|290.34|293.11|290.51|293.29|290.69|292.76|290.16|0
1622178300000|2021-05-28 05:05:00|293.29|290.69|293.63|291.03|293.81|291.21|293.11|290.51|0
1622178600000|2021-05-28 05:10:00|293.81|291.21|293.02|290.42|293.81|291.21|292.93|290.33|0
1622178900000|2021-05-28 05:15:00|292.93|290.33|291.88|289.28|293.11|290.51|291.88|289.28|0
1622179200000|2021-05-28 05:20:00|291.7|289.1|291.88|289.28|292.05|289.45|291.53|288.93|0
1622179500000|2021-05-28 05:25:00|291.7|289.1|291.18|288.58|291.7|289.1|291|288.4|0
1622179800000|2021-05-28 05:30:00|291.09|288.49|290.13|287.53|291.09|288.49|289.95|287.35|0
1622180100000|2021-05-28 05:35:00|289.95|287.35|290.3|287.7|290.3|287.7|289.78|287.18|0
1622180400000|2021-05-28 05:40:00|290.47|287.87|290.47|287.87|291.17|288.57|290.3|287.7|0
1622180700000|2021-05-28 05:45:00|290.3|287.7|290.93|288.33|291.28|288.68|290.3|287.7|0
1622181000000|2021-05-28 05:50:00|291.11|288.51|290.93|288.33|291.63|289.03|290.93|288.33|0
1622181300000|2021-05-28 05:55:00|291.11|288.51|291.1|288.5|291.19|288.59|290.58|287.98|0
1622181600000|2021-05-28 06:00:00|290.93|288.33|291.28|288.68|291.28|288.68|290.58|287.98|0
1622181900000|2021-05-28 06:05:00|291.1|288.5|290.58|287.98|291.27|288.67|290.58|287.98|0
1622182200000|2021-05-28 06:10:00|290.66|288.06|290.75|288.15|290.92|288.32|290.57|287.97|0
1622182500000|2021-05-28 06:15:00|290.83|288.23|290.4|287.8|291.1|288.5|290.05|287.45|0
1622182800000|2021-05-28 06:20:00|290.22|287.62|289.7|287.1|290.22|287.62|289.53|286.93|0
1622183100000|2021-05-28 06:25:00|289.87|287.27|290.04|287.44|290.74|288.14|289.7|287.1|0
1622183400000|2021-05-28 06:30:00|289.87|287.27|290.39|287.79|290.57|287.97|289.87|287.27|0
1622183700000|2021-05-28 06:35:00|290.3|287.7|290.65|288.05|291.09|288.49|290.22|287.62|0
1622184000000|2021-05-28 06:40:00|290.56|287.96|290.39|287.79|290.74|288.14|290.21|287.61|0
1622184300000|2021-05-28 06:45:00|290.3|287.7|290.73|288.13|290.91|288.31|290.3|287.7|0
1622184600000|2021-05-28 06:50:00|290.9|288.3|290.73|288.13|291.08|288.48|290.55|287.95|0
1622184900000|2021-05-28 06:55:00|290.55|287.95|291.25|288.65|291.51|288.91|290.55|287.95|0
1622185200000|2021-05-28 07:00:00|291.42|288.82|289.39|286.79|291.42|288.82|288.75|286.15|0
1622185500000|2021-05-28 07:05:00|289.19|286.99|289.53|287.33|290.14|287.94|289.01|286.81|0
1622185800000|2021-05-28 07:10:00|289.71|287.51|290.84|288.64|290.84|288.64|289.19|286.99|0
1622186100000|2021-05-28 07:15:00|290.75|288.55|291.1|288.9|291.62|289.42|290.4|288.2|0
1622186400000|2021-05-28 07:20:00|291.01|288.81|290.92|288.72|291.27|289.07|290.22|288.02|0
1622186700000|2021-05-28 07:25:00|290.75|288.55|290.4|288.2|291.1|288.9|289.7|287.5|0
1622187000000|2021-05-28 07:30:00|290.22|288.02|290.22|288.02|290.22|288.02|289.52|287.32|0
1622187300000|2021-05-28 07:35:00|290.04|287.84|290.39|288.19|290.74|288.54|289.87|287.67|0
1622187600000|2021-05-28 07:40:00|290.57|288.37|291.09|288.89|291.09|288.89|290.39|288.19|0
1622187900000|2021-05-28 07:45:00|290.91|288.71|290.64|288.44|291.44|289.24|290.56|288.36|0
1622188200000|2021-05-28 07:50:00|290.74|288.54|291.08|288.88|291.08|288.88|290.21|288.01|0
1622188500000|2021-05-28 07:55:00|291.26|289.06|291.43|289.23|291.78|289.58|290.91|288.71|0
1622188800000|2021-05-28 08:00:00|291.6|289.4|292.48|290.28|292.65|290.45|291.6|289.4|0
1622189100000|2021-05-28 08:05:00|292.56|290.36|292.82|290.62|293.18|290.98|292.3|290.1|0
1622189400000|2021-05-28 08:10:00|292.65|290.45|292.38|290.18|292.65|290.45|291.77|289.57|0
1622189700000|2021-05-28 08:15:00|292.3|290.1|292.82|290.62|292.99|290.79|292.12|289.92|0
1622190000000|2021-05-28 08:20:00|292.64|290.44|292.12|289.92|292.99|290.79|292.12|289.92|0
1622190300000|2021-05-28 08:25:00|292.29|290.09|292.29|290.09|292.47|290.27|291.94|289.74|0
1622190600000|2021-05-28 08:30:00|292.37|290.17|292.46|290.26|292.46|290.26|292.11|289.91|0
1622190900000|2021-05-28 08:35:00|292.64|290.44|293.34|291.14|293.34|291.14|292.46|290.26|0
1622191200000|2021-05-28 08:40:00|293.16|290.96|292.98|290.78|293.16|290.96|292.46|290.26|0
1622191500000|2021-05-28 08:45:00|292.81|290.61|293.16|290.96|293.16|290.96|292.81|290.61|0
1622191800000|2021-05-28 08:50:00|292.98|290.78|293.15|290.95|293.33|291.13|292.8|290.6|0
1622192100000|2021-05-28 08:55:00|292.98|290.78|293.5|291.3|293.5|291.3|292.8|290.6|0
1622192400000|2021-05-28 09:00:00|293.33|291.13|293.5|291.3|293.5|291.3|293.15|290.95|0
1622192700000|2021-05-28 09:05:00|293.32|291.12|292.45|290.25|293.32|291.12|292.1|289.9|0
1622193000000|2021-05-28 09:10:00|292.27|290.07|292.97|290.77|293.15|290.95|292.27|290.07|0
1622193300000|2021-05-28 09:15:00|293.14|290.94|294.02|291.82|294.19|291.99|292.97|290.77|0
1622193600000|2021-05-28 09:20:00|294.19|291.99|293.84|291.64|294.37|292.17|293.75|291.55|0
1622193900000|2021-05-28 09:25:00|293.92|291.72|293.31|291.11|294.02|291.82|293.22|291.02|0
1622194200000|2021-05-28 09:30:00|293.4|291.2|293.13|290.93|293.66|291.46|292.96|290.76|0
1622194500000|2021-05-28 09:35:00|293.31|291.11|294.01|291.81|294.01|291.81|293.31|291.11|0
1622194800000|2021-05-28 09:40:00|294.18|291.98|294.18|291.98|294.18|291.98|294.01|291.81|0
1622195100000|2021-05-28 09:45:00|294.36|292.16|293.65|291.45|294.36|292.16|293.65|291.45|0
1622195400000|2021-05-28 09:50:00|293.3|291.1|292.77|290.57|293.48|291.28|292.42|290.22|0
1622195700000|2021-05-28 09:55:00|292.95|290.75|293.82|291.62|293.82|291.62|292.77|290.57|0
1622196000000|2021-05-28 10:00:00|293.65|291.45|294|291.8|294.88|292.68|293.65|291.45|0
1622196300000|2021-05-28 10:05:00|293.91|291.71|292.77|290.57|294|291.8|292.77|290.57|0
1622196600000|2021-05-28 10:10:00|292.59|290.39|293.47|291.27|293.55|291.35|292.42|290.22|0
1622196900000|2021-05-28 10:15:00|293.29|291.09|293.29|291.09|293.47|291.27|292.76|290.56|0
1622197200000|2021-05-28 10:20:00|293.46|291.26|293.29|291.09|293.46|291.26|292.94|290.74|0
1622197500000|2021-05-28 10:25:00|293.11|290.91|293.28|291.08|293.46|291.26|292.93|290.73|0
1622197800000|2021-05-28 10:30:00|293.46|291.26|293.46|291.26|293.63|291.43|293.28|291.08|0
1622198100000|2021-05-28 10:35:00|293.11|290.91|293.63|291.43|293.63|291.43|293.11|290.91|0
1622198400000|2021-05-28 10:40:00|293.54|291.34|293.63|291.43|293.63|291.43|293.1|290.9|0
1622198700000|2021-05-28 10:45:00|293.71|291.51|293.27|291.07|293.8|291.6|293.27|291.07|0
1622199000000|2021-05-28 10:50:00|293.18|290.98|294.76|292.56|294.85|292.65|293.1|290.9|0
1622199300000|2021-05-28 10:55:00|294.85|292.65|295.03|292.83|295.03|292.83|294.67|292.47|0
1622199600000|2021-05-28 11:00:00|294.85|292.65|295.37|293.17|295.38|293.18|294.41|292.21|0
1622199900000|2021-05-28 11:05:00|295.2|293|294.49|292.29|295.37|293.17|294.23|292.03|0
1622200200000|2021-05-28 11:10:00|294.67|292.47|294.32|292.12|294.67|292.47|294.14|291.94|0
1622200500000|2021-05-28 11:15:00|294.22|292.02|294.14|291.94|294.49|292.29|294.05|291.85|0
1622200800000|2021-05-28 11:20:00|293.96|291.76|293.96|291.76|294.14|291.94|293.61|291.41|0
1622201100000|2021-05-28 11:25:00|294.13|291.93|294.33|292.13|295.67|293.47|293.96|291.76|0
1622201400000|2021-05-28 11:30:00|294.16|291.96|294.15|291.95|294.33|292.13|293.8|291.6|0
1622201700000|2021-05-28 11:35:00|293.98|291.78|293.28|291.08|293.98|291.78|293.28|291.08|0
1622202000000|2021-05-28 11:40:00|293.45|291.25|293.8|291.6|293.98|291.78|293.36|291.16|0
1622202300000|2021-05-28 11:45:00|293.71|291.51|293.62|291.42|294.32|292.12|293.62|291.42|0
1622202600000|2021-05-28 11:50:00|293.8|291.6|293.44|291.24|293.8|291.6|293.09|290.89|0
1622202900000|2021-05-28 11:55:00|293.62|291.42|293.09|290.89|293.62|291.42|292.92|290.72|0
1622203200000|2021-05-28 12:00:00|293.27|291.07|293.26|291.06|293.44|291.24|293.09|290.89|0
1622203500000|2021-05-28 12:05:00|293.44|291.24|292.21|290.01|293.44|291.24|292.21|290.01|0
1622203800000|2021-05-28 12:10:00|292.39|290.19|291.34|289.14|292.39|290.19|291.16|288.96|0
1622204100000|2021-05-28 12:15:00|291.51|289.31|291.51|289.31|291.86|289.66|291.33|289.13|0
1622204400000|2021-05-28 12:20:00|291.68|289.48|291.33|289.13|292.21|290.01|291.16|288.96|0
1622204700000|2021-05-28 12:25:00|291.16|288.96|291.33|289.13|291.41|289.21|290.46|288.26|0
1622205000000|2021-05-28 12:30:00|291.5|289.3|291.68|289.48|293.08|290.88|290.81|288.61|0
1622205300000|2021-05-28 12:35:00|291.58|289.38|292.02|289.82|292.02|289.82|290.98|288.78|0
1622205600000|2021-05-28 12:40:00|292.2|290|292.19|289.99|292.2|290|291.85|289.65|0
1622205900000|2021-05-28 12:45:00|292.37|290.17|290.97|288.77|292.37|290.17|289.93|287.73|0
1622206200000|2021-05-28 12:50:00|291.14|288.94|290.27|288.07|291.32|289.12|289.92|287.72|0
1622206500000|2021-05-28 12:55:00|290.1|287.9|290.27|288.07|290.79|288.59|289.4|287.2|0
1622206800000|2021-05-28 13:00:00|290.44|288.24|290.79|288.59|290.96|288.76|290.18|287.98|0
1622207100000|2021-05-28 13:05:00|290.61|288.41|291.14|288.94|291.49|289.29|290.44|288.24|0
1622207400000|2021-05-28 13:10:00|291.13|288.93|290.78|288.58|291.13|288.93|290.61|288.41|0
1622207700000|2021-05-28 13:15:00|290.96|288.76|291.83|289.63|292.18|289.98|290.96|288.76|0
1622208000000|2021-05-28 13:20:00|291.65|289.45|292|289.8|292|289.8|291.48|289.28|0
1622208300000|2021-05-28 13:25:00|292.18|289.98|292.7|290.5|293.22|291.02|291.65|289.45|0
1622208600000|2021-05-28 13:30:00|292.78|290.58|290.31|288.11|293.4|291.2|289.61|287.41|0
1622208900000|2021-05-28 13:35:00|290.49|288.29|289.61|287.41|291.01|288.81|289.09|286.89|0
1622209200000|2021-05-28 13:40:00|289.96|287.76|289.26|287.06|290.31|288.11|289.09|286.89|0
1622209500000|2021-05-28 13:45:00|289.34|287.14|289.08|286.88|291.88|289.68|289.08|286.88|0
1622209800000|2021-05-28 13:50:00|288.74|286.54|290.3|288.1|290.3|288.1|287.52|285.32|0
1622210100000|2021-05-28 13:55:00|290.13|287.93|291.17|288.97|291.18|288.98|289.6|287.4|0
1622210400000|2021-05-28 14:00:00|291.52|289.32|290.3|288.1|292.22|290.02|289.08|286.88|0
1622210700000|2021-05-28 14:05:00|290.47|288.27|288.9|286.7|290.65|288.45|288.9|286.7|0
1622211000000|2021-05-28 14:10:00|288.73|286.53|288.55|286.35|289.77|287.57|288.03|285.83|0
1622211300000|2021-05-28 14:15:00|288.9|286.7|287.33|285.13|289.24|287.04|287.16|284.96|0
1622211600000|2021-05-28 14:20:00|287.5|285.3|286.63|284.43|287.85|285.65|286.63|284.43|0
1622211900000|2021-05-28 14:25:00|286.46|284.26|284.76|282.56|286.46|284.26|283.95|281.75|0
1622212200000|2021-05-28 14:30:00|284.93|282.73|287.45|285.25|287.54|285.34|284.93|282.73|0
1622212500000|2021-05-28 14:35:00|287.54|285.34|286.84|284.64|287.71|285.51|286.49|284.29|0
1622212800000|2021-05-28 14:40:00|287.02|284.82|288.06|285.86|288.76|286.56|286.84|284.64|0
1622213100000|2021-05-28 14:45:00|287.88|285.68|287.01|284.81|288.23|286.03|286.84|284.64|0
1622213400000|2021-05-28 14:50:00|287.18|284.98|287.71|285.51|288.05|285.85|286.84|284.64|0
1622213700000|2021-05-28 14:55:00|287.88|285.68|287.35|285.15|287.88|285.68|287.01|284.81|0
1622214000000|2021-05-28 15:00:00|287.53|285.33|287.35|285.15|287.88|285.68|286.66|284.46|0
1622214300000|2021-05-28 15:05:00|287.7|285.5|287.87|285.67|288.05|285.85|287|284.8|0
1622214600000|2021-05-28 15:10:00|288.05|285.85|288.39|286.19|288.57|286.37|288.05|285.85|0
1622214900000|2021-05-28 15:15:00|288.04|285.84|289.26|287.06|289.44|287.24|288.04|285.84|0
1622215200000|2021-05-28 15:20:00|289.44|287.24|289.61|287.41|289.79|287.59|289.09|286.89|0
1622215500000|2021-05-28 15:25:00|289.44|287.24|289.26|287.06|289.61|287.41|288.74|286.54|0
1622215800000|2021-05-28 15:30:00|289.09|286.89|289.17|286.97|289.96|287.76|288.91|286.71|0
1622216100000|2021-05-28 15:35:00|289.26|287.06|290.66|288.46|290.83|288.63|289.26|287.06|0
1622216400000|2021-05-28 15:40:00|290.83|288.63|291|288.8|291.36|289.16|290.48|288.28|0
1622216700000|2021-05-28 15:45:00|290.83|288.63|290.13|287.93|291|288.8|289.95|287.75|0
1622217000000|2021-05-28 15:50:00|290.3|288.1|290.47|288.27|290.47|288.27|289.95|287.75|0
1622217300000|2021-05-28 15:55:00|290.56|288.36|290.82|288.62|291.17|288.97|290.3|288.1|0
1622217600000|2021-05-28 16:00:00|290.65|288.45|291.52|289.32|291.6|289.4|290.47|288.27|0
1622217900000|2021-05-28 16:05:00|291.7|289.5|292.04|289.84|292.66|290.46|291.7|289.5|0
1622218200000|2021-05-28 16:10:00|291.87|289.67|292.39|290.19|292.39|290.19|291.6|289.4|0
1622218500000|2021-05-28 16:15:00|292.22|290.02|292.57|290.37|292.92|290.72|292.22|290.02|0
1622218800000|2021-05-28 16:20:00|292.74|290.54|292.39|290.19|292.74|290.54|291.86|289.66|0
1622219100000|2021-05-28 16:25:00|292.21|290.01|292.04|289.84|292.39|290.19|291.69|289.49|0
1622219400000|2021-05-28 16:30:00|291.86|289.66|292.56|290.36|292.56|290.36|291.68|289.48|0
1622219700000|2021-05-28 16:35:00|292.38|290.18|292.56|290.36|292.64|290.44|291.86|289.66|0
1622220000000|2021-05-28 16:40:00|292.47|290.27|292.2|290|292.56|290.36|292.03|289.83|0
1622220300000|2021-05-28 16:45:00|292.03|289.83|290.8|288.6|292.55|290.35|290.45|288.25|0
1622220600000|2021-05-28 16:50:00|290.62|288.42|290.27|288.07|290.8|288.6|290.27|288.07|0
1622220900000|2021-05-28 16:55:00|290.45|288.25|290.27|288.07|290.45|288.25|289.92|287.72|0
1622221200000|2021-05-28 17:00:00|290.44|288.24|290.97|288.77|291.14|288.94|290.44|288.24|0
1622221500000|2021-05-28 17:05:00|290.79|288.59|290.09|287.89|290.79|288.59|289.91|287.71|0
1622221800000|2021-05-28 17:10:00|289.91|287.71|288.86|286.66|290.26|288.06|288.86|286.66|0
1622222100000|2021-05-28 17:15:00|289.04|286.84|289.21|287.01|289.21|287.01|288.34|286.14|0
1622222400000|2021-05-28 17:20:00|289.38|287.18|288.68|286.48|289.38|287.18|287.81|285.61|0
1622222700000|2021-05-28 17:25:00|288.51|286.31|288.68|286.48|289.21|287.01|288.5|286.3|0
1622223000000|2021-05-28 17:30:00|288.5|286.3|289.38|287.18|289.73|287.53|288.5|286.3|0
1622223300000|2021-05-28 17:35:00|289.2|287|288.67|286.47|289.9|287.7|288.5|286.3|0
1622223600000|2021-05-28 17:40:00|288.5|286.3|288.85|286.65|289.02|286.82|288.06|285.86|0
1622223900000|2021-05-28 17:45:00|288.67|286.47|288.5|286.3|289.02|286.82|287.97|285.77|0
1622224200000|2021-05-28 17:50:00|288.58|286.38|289.37|287.17|289.37|287.17|288.15|285.95|0
1622224500000|2021-05-28 17:55:00|289.19|286.99|288.98|286.78|290.14|287.94|288.81|286.61|0
1622224800000|2021-05-28 18:00:00|289.33|287.13|289.5|287.3|289.59|287.39|288.98|286.78|0
1622225100000|2021-05-28 18:05:00|289.33|287.13|288.63|286.43|289.5|287.3|288.28|286.08|0
1622225400000|2021-05-28 18:10:00|288.45|286.25|287.93|285.73|288.8|286.6|287.58|285.38|0
1622225700000|2021-05-28 18:15:00|287.75|285.55|288.62|286.42|288.62|286.42|287.58|285.38|0
1622226000000|2021-05-28 18:20:00|288.27|286.07|288.8|286.6|288.8|286.6|288.1|285.9|0
1622226300000|2021-05-28 18:25:00|288.88|286.68|289.67|287.47|289.67|287.47|288.62|286.42|0
1622226600000|2021-05-28 18:30:00|289.84|287.64|289.67|287.47|289.84|287.64|288.97|286.77|0
1622226900000|2021-05-28 18:35:00|289.57|287.37|289.49|287.29|289.84|287.64|289.14|286.94|0
1622227200000|2021-05-28 18:40:00|289.31|287.11|288.57|286.37|289.84|287.64|287.87|285.67|0
1622227500000|2021-05-28 18:45:00|288.4|286.2|288.74|286.54|288.92|286.72|288.39|286.19|0
1622227800000|2021-05-28 18:50:00|288.65|286.45|288.57|286.37|288.83|286.63|287.87|285.67|0
1622228100000|2021-05-28 18:55:00|288.74|286.54|288.04|285.84|288.74|286.54|287.86|285.66|0
1622228400000|2021-05-28 19:00:00|287.86|285.66|288.04|285.84|288.21|286.01|287.16|284.96|0
1622228700000|2021-05-28 19:05:00|287.86|285.66|287.68|285.48|288.04|285.84|287.51|285.31|0
1622229000000|2021-05-28 19:10:00|287.51|285.31|286.28|284.08|287.51|285.31|285.58|283.38|0
1622229300000|2021-05-28 19:15:00|286.46|284.26|286.98|284.78|287.5|285.3|285.93|283.73|0
1622229600000|2021-05-28 19:20:00|287.06|284.86|287.15|284.95|287.33|285.13|286.63|284.43|0
1622229900000|2021-05-28 19:25:00|286.98|284.78|287.15|284.95|287.5|285.3|286.1|283.9|0
1622230200000|2021-05-28 19:30:00|286.97|284.77|286.8|284.6|287.85|285.65|286.1|283.9|0
1622230500000|2021-05-28 19:35:00|286.62|284.42|288.02|285.82|289.16|286.96|286.62|284.42|0
1622230800000|2021-05-28 19:40:00|287.84|285.64|286.62|284.42|288.02|285.82|286.09|283.89|0
1622231100000|2021-05-28 19:45:00|286.97|284.77|287.66|285.46|288.54|286.34|286.62|284.42|0
1622231400000|2021-05-28 19:50:00|288.01|285.81|284.52|282.32|288.72|286.52|283.82|281.62|0
1622231700000|2021-05-28 19:55:00|284.34|282.14|282.08|279.88|284.52|282.32|281.56|279.36|0
1622232000000|2021-05-28 20:00:00|283.47|281.27|282.94|280.74|285.04|282.84|282.94|280.74|0
1622232300000|2021-05-28 20:05:00|283.12|280.92|283.29|281.09|283.64|281.44|282.94|280.74|0
1622232600000|2021-05-28 20:10:00|283.46|281.26|283.37|281.17|283.46|281.26|283.02|280.82|0
1622530800000|2021-06-01 07:00:00|286.63|284.03|287.86|285.26|288.03|285.43|286.46|283.86|0
1622531100000|2021-06-01 07:05:00|287.48|285.28|287.83|285.63|288.18|285.98|286.61|284.41|0
1622531400000|2021-06-01 07:10:00|288|285.8|287.13|284.93|288|285.8|286.51|284.31|0
1622531700000|2021-06-01 07:15:00|287.3|285.1|288|285.8|288|285.8|286.95|284.75|0
1622532000000|2021-06-01 07:20:00|287.82|285.62|288.17|285.97|288.7|286.5|287.82|285.62|0
1622532300000|2021-06-01 07:25:00|288|285.8|289.22|287.02|289.4|287.2|288|285.8|0
1622532600000|2021-06-01 07:30:00|289.3|287.1|291.33|289.13|291.5|289.3|289.22|287.02|0
1622532900000|2021-06-01 07:35:00|291.15|288.95|291.32|289.12|291.5|289.3|290.8|288.6|0
1622533200000|2021-06-01 07:40:00|291.15|288.95|292.03|289.83|292.2|290|291.15|288.95|0
1622533500000|2021-06-01 07:45:00|292.38|290.18|292.2|290|292.91|290.71|291.85|289.65|0
1622533800000|2021-06-01 07:50:00|292.55|290.35|292.55|290.35|293.08|290.88|292.37|290.17|0
1622534100000|2021-06-01 07:55:00|292.73|290.53|293.78|291.58|293.87|291.67|292.2|290|0
1622534400000|2021-06-01 08:00:00|293.96|291.76|294.66|292.46|295.02|292.82|293.78|291.58|0
1622534700000|2021-06-01 08:05:00|294.84|292.64|293.42|291.22|295.02|292.82|293.07|290.87|0
1622535000000|2021-06-01 08:10:00|293.25|291.05|292.27|290.07|293.78|291.58|292.1|289.9|0
1622535300000|2021-06-01 08:15:00|292.19|289.99|292.36|290.16|292.89|290.69|292.19|289.99|0
1622535600000|2021-06-01 08:20:00|292.18|289.98|292.89|290.69|293.24|291.04|291.83|289.63|0
1622535900000|2021-06-01 08:25:00|292.71|290.51|293.15|290.95|293.5|291.3|292.71|290.51|0
1622536200000|2021-06-01 08:30:00|293.32|291.12|292.26|290.06|293.5|291.3|292.09|289.89|0
1622536500000|2021-06-01 08:35:00|292.44|290.24|292.09|289.89|292.62|290.42|291.82|289.62|0
1622536800000|2021-06-01 08:40:00|292.26|290.06|292.44|290.24|292.79|290.59|292.09|289.89|0
1622537100000|2021-06-01 08:45:00|292.61|290.41|292.61|290.41|292.96|290.76|292.43|290.23|0
1622537400000|2021-06-01 08:50:00|292.69|290.49|294.28|292.08|294.28|292.08|292.61|290.41|0
1622537700000|2021-06-01 08:55:00|294.19|291.99|295.43|293.23|295.78|293.58|294.19|291.99|0
1622538000000|2021-06-01 09:00:00|295.33|293.13|295.25|293.05|295.6|293.4|294.89|292.69|0
1622538300000|2021-06-01 09:05:00|294.89|292.69|294.89|292.69|295.25|293.05|294.71|292.51|0
1622538600000|2021-06-01 09:10:00|295.07|292.87|295.07|292.87|295.24|293.04|294.54|292.34|0
1622538900000|2021-06-01 09:15:00|295.24|293.04|296.39|294.19|297.01|294.81|295.06|292.86|0
1622539200000|2021-06-01 09:20:00|296.3|294.1|296.54|294.34|297.69|295.49|295.95|293.75|0
1622539500000|2021-06-01 09:25:00|296.72|294.52|296.89|294.69|296.9|294.7|296.36|294.16|0
1622539800000|2021-06-01 09:30:00|296.72|294.52|297.25|295.05|297.78|295.58|296.72|294.52|0
1622540100000|2021-06-01 09:35:00|297.07|294.87|297.24|295.04|297.42|295.22|296.89|294.69|0
1622540400000|2021-06-01 09:40:00|297.07|294.87|297.42|295.22|297.42|295.22|296.71|294.51|0
1622540700000|2021-06-01 09:45:00|297.59|295.39|297.24|295.04|297.95|295.75|296.88|294.68|0
1622541000000|2021-06-01 09:50:00|297.42|295.22|296.88|294.68|297.42|295.22|296.35|294.15|0
1622541300000|2021-06-01 09:55:00|297.06|294.86|296.53|294.33|297.06|294.86|296.17|293.97|0
1622541600000|2021-06-01 10:00:00|296.61|294.41|296.7|294.5|297.06|294.86|296.53|294.33|0
1622541900000|2021-06-01 10:05:00|296.79|294.59|297.41|295.21|297.76|295.56|296.7|294.5|0
1622542200000|2021-06-01 10:10:00|297.49|295.29|297.23|295.03|297.94|295.74|297.05|294.85|0
1622542500000|2021-06-01 10:15:00|297.31|295.11|297.75|295.55|297.76|295.56|297.23|295.03|0
1622542800000|2021-06-01 10:20:00|297.93|295.73|297.4|295.2|298.29|296.09|297.22|295.02|0
1622543100000|2021-06-01 10:25:00|297.22|295.02|297.57|295.37|297.58|295.38|297.22|295.02|0
1622543400000|2021-06-01 10:30:00|297.48|295.28|297.04|294.84|297.57|295.37|297.04|294.84|0
1622543700000|2021-06-01 10:35:00|296.86|294.66|297.21|295.01|297.21|295.01|296.33|294.13|0
1622544000000|2021-06-01 10:40:00|297.04|294.84|297.21|295.01|297.39|295.19|296.86|294.66|0
1622544300000|2021-06-01 10:45:00|297.39|295.19|297.21|295.01|297.39|295.19|296.86|294.66|0
1622544600000|2021-06-01 10:50:00|297.39|295.19|297.03|294.83|297.74|295.54|297.03|294.83|0
1622544900000|2021-06-01 10:55:00|297.11|294.91|297.47|295.27|297.74|295.54|297.03|294.83|0
1622545200000|2021-06-01 11:00:00|297.56|295.36|298.09|295.89|298.09|295.89|297.38|295.18|0
1622545500000|2021-06-01 11:05:00|297.91|295.71|298.97|296.77|298.97|296.77|297.73|295.53|0
1622545800000|2021-06-01 11:10:00|299.15|296.95|299.15|296.95|299.15|296.95|298.44|296.24|0
1622546100000|2021-06-01 11:15:00|299.32|297.12|299.85|297.65|300.03|297.83|299.32|297.12|0
1622546400000|2021-06-01 11:20:00|300.03|297.83|301.45|299.25|302.17|299.97|300.03|297.83|0
1622546700000|2021-06-01 11:25:00|301.63|299.43|300.56|298.36|301.81|299.61|300.38|298.18|0
1622547000000|2021-06-01 11:30:00|300.38|298.18|299.76|297.56|300.56|298.36|299.67|297.47|0
1622547300000|2021-06-01 11:35:00|299.85|297.65|299.67|297.47|299.85|297.65|299.31|297.11|0
1622547600000|2021-06-01 11:40:00|299.57|297.37|300.02|297.82|300.2|298|299.49|297.29|0
1622547900000|2021-06-01 11:45:00|299.84|297.64|299.31|297.11|299.84|297.64|299.13|296.93|0
1622548200000|2021-06-01 11:50:00|299.48|297.28|299.84|297.64|299.84|297.64|299.13|296.93|0
1622548500000|2021-06-01 11:55:00|299.48|297.28|300.01|297.81|300.19|297.99|299.48|297.28|0
1622548800000|2021-06-01 12:00:00|300.19|297.99|300.19|297.99|300.55|298.35|300.1|297.9|0
1622549100000|2021-06-01 12:05:00|300.01|297.81|300.19|297.99|300.36|298.16|299.66|297.46|0
1622549400000|2021-06-01 12:10:00|300.36|298.16|299.83|297.63|300.36|298.16|299.47|297.27|0
1622549700000|2021-06-01 12:15:00|299.65|297.45|300|297.8|300.36|298.16|299.29|297.09|0
1622550000000|2021-06-01 12:20:00|300.18|297.98|300.18|297.98|300.18|297.98|299.65|297.45|0
1622550300000|2021-06-01 12:25:00|300.36|298.16|300.35|298.15|300.53|298.33|300.18|297.98|0
1622550600000|2021-06-01 12:30:00|300.18|297.98|299.82|297.62|300.35|298.15|299.82|297.62|0
1622550900000|2021-06-01 12:35:00|300|297.8|299.64|297.44|300|297.8|299.46|297.26|0
1622551200000|2021-06-01 12:40:00|299.82|297.62|298.93|296.73|299.82|297.62|298.75|296.55|0
1622551500000|2021-06-01 12:45:00|298.75|296.55|298.57|296.37|298.93|296.73|297.68|295.48|0
1622551800000|2021-06-01 12:50:00|298.75|296.55|298.39|296.19|298.92|296.72|298.39|296.19|0
1622552100000|2021-06-01 12:55:00|298.57|296.37|299.1|296.9|299.1|296.9|298.57|296.37|0
1622552400000|2021-06-01 13:00:00|299.27|297.07|298.56|296.36|299.63|297.43|298.56|296.36|0
1622552700000|2021-06-01 13:05:00|298.47|296.27|298.91|296.71|299.09|296.89|298.21|296.01|0
1622553000000|2021-06-01 13:10:00|299.09|296.89|299.8|297.6|299.8|297.6|298.91|296.71|0
1622553300000|2021-06-01 13:15:00|299.71|297.51|299.8|297.6|300.15|297.95|299.26|297.06|0
1622553600000|2021-06-01 13:20:00|299.97|297.77|300.15|297.95|300.15|297.95|299.97|297.77|0
1622553900000|2021-06-01 13:25:00|299.97|297.77|301.93|299.73|302.11|299.91|299.79|297.59|0
1622554200000|2021-06-01 13:30:00|302.64|300.44|301.57|299.37|303.36|301.16|301.04|298.84|0
1622554500000|2021-06-01 13:35:00|301.22|299.02|296.6|294.4|301.57|299.37|296.07|293.87|0
1622554800000|2021-06-01 13:40:00|296.78|294.58|295.72|293.52|297.31|295.11|295.54|293.34|0
1622555100000|2021-06-01 13:45:00|295.89|293.69|293.93|291.73|296.4|294.2|293.06|290.86|0
1622555400000|2021-06-01 13:50:00|294.11|291.91|293.58|291.38|294.63|292.43|292.7|290.5|0
1622555700000|2021-06-01 13:55:00|293.4|291.2|293.92|291.72|294.63|292.43|292|289.8|0
1622556000000|2021-06-01 14:00:00|294.01|291.81|292.69|290.49|295.51|293.31|292.69|290.49|0
1622556300000|2021-06-01 14:05:00|292.52|290.32|293.39|291.19|293.92|291.72|291.82|289.62|0
1622556600000|2021-06-01 14:10:00|293.22|291.02|288.14|285.94|293.22|291.02|288.14|285.94|0
1622556900000|2021-06-01 14:15:00|287.97|285.77|287.67|285.47|288.01|285.81|283.36|281.16|0
1622557200000|2021-06-01 14:20:00|287.84|285.64|287.04|284.84|287.84|285.64|284.09|281.89|0
1622557500000|2021-06-01 14:25:00|287.12|284.92|287.56|285.36|287.56|285.36|285.82|283.62|0
1622557800000|2021-06-01 14:30:00|287.47|285.27|288.6|286.4|289.47|287.27|286.86|284.66|0
1622558100000|2021-06-01 14:35:00|288.78|286.58|285.99|283.79|289.03|286.83|285.64|283.44|0
1622558400000|2021-06-01 14:40:00|286.07|283.87|287.55|285.35|288.95|286.75|285.99|283.79|0
1622558700000|2021-06-01 14:45:00|287.38|285.18|283.9|281.7|287.55|285.35|283.38|281.18|0
1622559000000|2021-06-01 14:50:00|284.08|281.88|282.34|280.14|284.77|282.57|281.65|279.45|0
1622559300000|2021-06-01 14:55:00|282.52|280.32|283.55|281.35|283.55|281.35|280.96|278.76|0
1622559600000|2021-06-01 15:00:00|283.38|281.18|283.03|280.83|284.24|282.04|282.51|280.31|0
1622559900000|2021-06-01 15:05:00|283.38|281.18|283.55|281.35|283.72|281.52|281.65|279.45|0
1622560200000|2021-06-01 15:10:00|283.72|281.52|286.14|283.94|286.14|283.94|283.55|281.35|0
1622560500000|2021-06-01 15:15:00|285.97|283.77|285.79|283.59|286.14|283.94|284.93|282.73|0
1622560800000|2021-06-01 15:20:00|285.97|283.77|286.76|284.56|287.11|284.91|285.79|283.59|0
1622561100000|2021-06-01 15:25:00|286.94|284.74|286.76|284.56|287.28|285.08|286.24|284.04|0
1622561400000|2021-06-01 15:30:00|286.59|284.39|286.06|283.86|286.59|284.39|285.2|283|0
1622561700000|2021-06-01 15:35:00|286.24|284.04|288.23|286.03|288.49|286.29|286.24|284.04|0
1622562000000|2021-06-01 15:40:00|288.32|286.12|287.62|285.42|288.49|286.29|287.45|285.25|0
1622562300000|2021-06-01 15:45:00|287.8|285.6|286.75|284.55|287.8|285.6|285.54|283.34|0
1622562600000|2021-06-01 15:50:00|286.58|284.38|286.75|284.55|287.27|285.07|285.88|283.68|0
1622562900000|2021-06-01 15:55:00|286.92|284.72|287.27|285.07|287.87|285.67|286.57|284.37|0
1622563200000|2021-06-01 16:00:00|287.44|285.24|286.4|284.2|287.61|285.41|285.53|283.33|0
1622563500000|2021-06-01 16:05:00|286.22|284.02|285.18|282.98|286.57|284.37|284.32|282.12|0
1622563800000|2021-06-01 16:10:00|285.01|282.81|284.49|282.29|285.18|282.98|283.97|281.77|0
1622564100000|2021-06-01 16:15:00|284.31|282.11|284.14|281.94|285|282.8|283.45|281.25|0
1622564400000|2021-06-01 16:20:00|284.31|282.11|285.35|283.15|286.04|283.84|283.79|281.59|0
1622564700000|2021-06-01 16:25:00|285.17|282.97|285.52|283.32|286.21|284.01|285.17|282.97|0
1622565000000|2021-06-01 16:30:00|285.34|283.14|284.99|282.79|285.52|283.32|284.65|282.45|0
1622565300000|2021-06-01 16:35:00|285.34|283.14|285.17|282.97|285.69|283.49|284.82|282.62|0
1622565600000|2021-06-01 16:40:00|284.99|282.79|286.2|284|286.72|284.52|284.99|282.79|0
1622565900000|2021-06-01 16:45:00|286.38|284.18|285.51|283.31|286.38|284.18|285.51|283.31|0
1622566200000|2021-06-01 16:50:00|285.68|283.48|284.12|281.92|285.68|283.48|283.6|281.4|0
1622566500000|2021-06-01 16:55:00|284.03|281.83|283.94|281.74|284.03|281.83|283.08|280.88|0
1622566800000|2021-06-01 17:00:00|283.85|281.65|281.87|279.67|283.94|281.74|281.87|279.67|0
1622567100000|2021-06-01 17:05:00|281.7|279.5|282.49|280.29|282.49|280.29|280.15|277.95|0
1622567400000|2021-06-01 17:10:00|282.32|280.12|281.46|279.26|282.49|280.29|281.46|279.26|0
1622567700000|2021-06-01 17:15:00|281.29|279.09|280.77|278.57|281.8|279.6|280.68|278.48|0
1622568000000|2021-06-01 17:20:00|280.94|278.74|280.94|278.74|281.28|279.08|280.25|278.05|0
1622568300000|2021-06-01 17:25:00|280.85|278.65|280.94|278.74|281.45|279.25|280.59|278.39|0
1622568600000|2021-06-01 17:30:00|280.76|278.56|281.96|279.76|281.96|279.76|280.59|278.39|0
1622568900000|2021-06-01 17:35:00|281.79|279.59|281.79|279.59|281.96|279.76|281.18|278.98|0
1622569200000|2021-06-01 17:40:00|281.62|279.42|280.76|278.56|281.79|279.59|280.41|278.21|0
1622569500000|2021-06-01 17:45:00|280.93|278.73|281.1|278.9|281.78|279.58|280.41|278.21|0
1622569800000|2021-06-01 17:50:00|281.27|279.07|281.27|279.07|281.78|279.58|280.92|278.72|0
1622570100000|2021-06-01 17:55:00|281.09|278.89|282.81|280.61|282.98|280.78|281.09|278.89|0
1622570400000|2021-06-01 18:00:00|282.64|280.44|284.02|281.82|284.02|281.82|281.95|279.75|0
1622570700000|2021-06-01 18:05:00|283.84|281.64|283.15|280.95|284.53|282.33|283.15|280.95|0
1622571000000|2021-06-01 18:10:00|283.23|281.03|283.32|281.12|283.67|281.47|282.98|280.78|0
1622571300000|2021-06-01 18:15:00|283.49|281.29|284.18|281.98|284.18|281.98|283.32|281.12|0
1622571600000|2021-06-01 18:20:00|284.01|281.81|285.56|283.36|285.56|283.36|283.84|281.64|0
1622571900000|2021-06-01 18:25:00|285.39|283.19|285.91|283.71|285.91|283.71|285.21|283.01|0
1622572200000|2021-06-01 18:30:00|285.82|283.62|286.08|283.88|286.25|284.05|285.39|283.19|0
1622572500000|2021-06-01 18:35:00|286.25|284.05|287.11|284.91|287.46|285.26|286.08|283.88|0
1622572800000|2021-06-01 18:40:00|286.94|284.74|287.28|285.08|288.15|285.95|286.77|284.57|0
1622573100000|2021-06-01 18:45:00|287.19|284.99|287.46|285.26|287.81|285.61|286.94|284.74|0
1622573400000|2021-06-01 18:50:00|287.63|285.43|287.11|284.91|287.8|285.6|286.93|284.73|0
1622573700000|2021-06-01 18:55:00|287.28|285.08|287.8|285.6|287.97|285.77|287.1|284.9|0
1622574000000|2021-06-01 19:00:00|287.97|285.77|287.62|285.42|287.97|285.77|287.1|284.9|0
1622574300000|2021-06-01 19:05:00|287.45|285.25|286.41|284.21|287.45|285.25|285.89|283.69|0
1622574600000|2021-06-01 19:10:00|286.58|284.38|285.88|283.68|286.58|284.38|285.37|283.17|0
1622574900000|2021-06-01 19:15:00|285.71|283.51|285.53|283.33|286.06|283.86|285.19|282.99|0
1622575200000|2021-06-01 19:20:00|285.62|283.42|286.57|284.37|287|284.8|285.53|283.33|0
1622575500000|2021-06-01 19:25:00|286.4|284.2|284.66|282.46|286.57|284.37|284.66|282.46|0
1622575800000|2021-06-01 19:30:00|284.57|282.37|282.94|280.74|284.66|282.46|282.42|280.22|0
1622576100000|2021-06-01 19:35:00|283.11|280.91|282.59|280.39|283.28|281.08|281.9|279.7|0
1622576400000|2021-06-01 19:40:00|282.42|280.22|282.59|280.39|283.1|280.9|281.81|279.61|0
1622576700000|2021-06-01 19:45:00|282.76|280.56|285.35|283.15|285.35|283.15|282.59|280.39|0
1622577000000|2021-06-01 19:50:00|283.79|281.59|283.68|281.48|284.2|282|282.47|280.27|0
1622577300000|2021-06-01 19:55:00|283.85|281.65|281.95|279.75|283.85|281.65|281.09|278.89|0
1622577600000|2021-06-01 20:00:00|282.12|279.92|282.12|279.92|282.12|279.92|281.09|278.89|0
1622577900000|2021-06-01 20:05:00|281.95|279.75|284.44|282.24|284.44|282.24|281.95|279.75|0
1622578200000|2021-06-01 20:10:00|284.53|282.33|283.31|281.11|284.62|282.42|283.31|281.11|0
1622578500000|2021-06-01 20:15:00|283.52|280.92|283.64|281.04|283.8|281.2|283.42|280.82|0
1622578800000|2021-06-01 20:20:00|283.75|281.15|283.59|280.99|284.04|281.44|283.52|280.92|0
1622579100000|2021-06-01 20:25:00|283.57|280.97|283.57|280.97|283.74|281.14|283.54|280.94|0
1622579400000|2021-06-01 20:30:00|283.33|280.73|283.16|280.56|283.51|280.91|282.99|280.39|0
1622579700000|2021-06-01 20:35:00|282.99|280.39|283.33|280.73|283.68|281.08|282.99|280.39|0
1622580000000|2021-06-01 20:40:00|283.16|280.56|282.98|280.38|283.5|280.9|282.81|280.21|0
1622580300000|2021-06-01 20:45:00|283.15|280.55|282.12|279.52|283.33|280.73|282.12|279.52|0
1622580600000|2021-06-01 20:50:00|282.29|279.69|282.29|279.69|282.29|279.69|281.77|279.17|0
1622580900000|2021-06-01 20:55:00|282.12|279.52|282.29|279.69|282.63|280.03|282.12|279.52|0
1622581200000|2021-06-01 21:00:00|282.43|279.83|282.58|279.98|282.61|280.01|282.43|279.83|0
1622581500000|2021-06-01 21:05:00|282.38|279.78|282.43|279.83|282.48|279.88|282.38|279.78|0
1622581800000|2021-06-01 21:10:00|282.42|279.82|282.42|279.82|282.42|279.82|282.42|279.82|0
1622582100000|2021-06-01 21:15:00|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1622582400000|2021-06-01 21:20:00|282.6|280|282.37|279.77|282.6|280|282.37|279.77|0
1622582700000|2021-06-01 21:25:00|282.6|280|282.69|280.09|282.69|280.09|282.44|279.84|0
1622583000000|2021-06-01 21:30:00|282.59|279.99|282.72|280.12|282.97|280.37|282.59|279.99|0
1622583300000|2021-06-01 21:35:00|282.64|280.04|282.47|279.87|282.64|280.04|282.47|279.87|0
1622583600000|2021-06-01 21:40:00|282.46|279.86|282.21|279.61|282.64|280.04|282.21|279.61|0
1622583900000|2021-06-01 21:45:00|281.96|279.36|281.98|279.38|282.21|279.61|281.9|279.3|0
1622584200000|2021-06-01 21:50:00|281.96|279.36|282.13|279.53|282.16|279.56|281.96|279.36|0
1622584500000|2021-06-01 21:55:00|282.15|279.55|282.2|279.6|282.23|279.63|282.1|279.5|0
1622584800000|2021-06-01 22:00:00|281.91|279.31|279.76|277.16|282.26|279.66|279.5|276.9|0
1622585100000|2021-06-01 22:05:00|279.94|277.34|279.59|276.99|280.11|277.51|278.22|275.62|0
1622585400000|2021-06-01 22:10:00|279.76|277.16|279.5|276.9|280.02|277.42|279.42|276.82|0
1622585700000|2021-06-01 22:15:00|279.42|276.82|280.1|277.5|280.79|278.19|279.42|276.82|0
1622586000000|2021-06-01 22:20:00|280.27|277.67|280.1|277.5|280.79|278.19|279.93|277.33|0
1622586300000|2021-06-01 22:25:00|280.18|277.58|279.92|277.32|280.44|277.84|279.75|277.15|0
1622586600000|2021-06-01 22:30:00|279.75|277.15|280.09|277.49|280.18|277.58|279.58|276.98|0
1622586900000|2021-06-01 22:35:00|279.92|277.32|278.55|275.95|279.92|277.32|278.55|275.95|0
1622587200000|2021-06-01 22:40:00|278.72|276.12|278.72|276.12|278.89|276.29|277.69|275.09|0
1622587500000|2021-06-01 22:45:00|278.55|275.95|278.03|275.43|278.72|276.12|278.03|275.43|0
1622587800000|2021-06-01 22:50:00|278.11|275.51|278.54|275.94|278.54|275.94|278.03|275.43|0
1622588100000|2021-06-01 22:55:00|278.37|275.77|277.85|275.25|278.37|275.77|277.51|274.91|0
1622588400000|2021-06-01 23:00:00|277.77|275.17|278.88|276.28|278.88|276.28|277.17|274.57|0
1622588700000|2021-06-01 23:05:00|278.71|276.11|278.44|275.84|278.71|276.11|277.68|275.08|0
1622589000000|2021-06-01 23:10:00|278.53|275.93|278.19|275.59|278.88|276.28|278.19|275.59|0
1622589300000|2021-06-01 23:15:00|278.02|275.42|278.27|275.67|278.7|276.1|277.85|275.25|0
1622589600000|2021-06-01 23:20:00|278.19|275.59|278.35|275.75|278.36|275.76|277.84|275.24|0
1622589900000|2021-06-01 23:25:00|278.53|275.93|278.87|276.27|278.95|276.35|278.35|275.75|0
1622590200000|2021-06-01 23:30:00|278.78|276.18|279.55|276.95|279.55|276.95|278.69|276.09|0
1622590500000|2021-06-01 23:35:00|279.72|277.12|279.72|277.12|280.32|277.72|279.55|276.95|0
1622590800000|2021-06-01 23:40:00|279.89|277.29|279.71|277.11|279.89|277.29|279.37|276.77|0
1622591100000|2021-06-01 23:45:00|279.89|277.29|279.28|276.68|279.89|277.29|278.86|276.26|0
1622591400000|2021-06-01 23:50:00|279.2|276.6|279.88|277.28|279.88|277.28|279.03|276.43|0
1622591700000|2021-06-01 23:55:00|279.96|277.36|280.57|277.97|280.57|277.97|279.71|277.11|0
1622592000000|2021-06-02 00:00:00|280.74|278.14|280.39|277.79|281.25|278.65|279.71|277.11|0
1622592300000|2021-06-02 00:05:00|280.22|277.62|279.7|277.1|280.22|277.62|278.5|275.9|0
1622592600000|2021-06-02 00:10:00|280.05|277.45|281.25|278.65|281.25|278.65|279.19|276.59|0
1622592900000|2021-06-02 00:15:00|281.42|278.82|283.48|280.88|283.48|280.88|281.07|278.47|0
1622593200000|2021-06-02 00:20:00|283.65|281.05|283.48|280.88|284.34|281.74|283.13|280.53|0
1622593500000|2021-06-02 00:25:00|283.65|281.05|284|281.4|284|281.4|283.13|280.53|0
1622593800000|2021-06-02 00:30:00|283.82|281.22|283.47|280.87|284.17|281.57|283.3|280.7|0
1622594100000|2021-06-02 00:35:00|283.65|281.05|283.3|280.7|283.82|281.22|283.3|280.7|0
1622594400000|2021-06-02 00:40:00|283.38|280.78|283.3|280.7|283.82|281.22|282.95|280.35|0
1622594700000|2021-06-02 00:45:00|283.21|280.61|283.12|280.52|283.47|280.87|282.69|280.09|0
1622595000000|2021-06-02 00:50:00|283.2|280.6|284.16|281.56|284.33|281.73|283.12|280.52|0
1622595300000|2021-06-02 00:55:00|284.24|281.64|283.98|281.38|284.33|281.73|283.64|281.04|0
1622595600000|2021-06-02 01:00:00|283.81|281.21|284.15|281.55|284.15|281.55|283.63|281.03|0
1622595900000|2021-06-02 01:05:00|284.06|281.46|283.28|280.68|284.06|281.46|282.94|280.34|0
1622596200000|2021-06-02 01:10:00|283.19|280.59|284.23|281.63|284.32|281.72|283.11|280.51|0
1622596500000|2021-06-02 01:15:00|284.32|281.72|284.14|281.54|284.49|281.89|283.45|280.85|0
1622596800000|2021-06-02 01:20:00|284.23|281.63|283.97|281.37|284.32|281.72|283.8|281.2|0
1622597100000|2021-06-02 01:25:00|283.79|281.19|283.1|280.5|284.31|281.71|283.1|280.5|0
1622597400000|2021-06-02 01:30:00|283.27|280.67|282.75|280.15|283.79|281.19|282.07|279.47|0
1622597700000|2021-06-02 01:35:00|282.58|279.98|283.1|280.5|283.27|280.67|282.58|279.98|0
1622598000000|2021-06-02 01:40:00|283.01|280.41|283.78|281.18|283.79|281.19|283.01|280.41|0
1622598300000|2021-06-02 01:45:00|283.61|281.01|283.44|280.84|283.96|281.36|283.09|280.49|0
1622598600000|2021-06-02 01:50:00|283.61|281.01|283.34|280.74|284.21|281.61|282.75|280.15|0
1622598900000|2021-06-02 01:55:00|283.43|280.83|282.74|280.14|283.78|281.18|282.57|279.97|0
1622599200000|2021-06-02 02:00:00|282.57|279.97|281.71|279.11|282.91|280.31|281.36|278.76|0
1622599500000|2021-06-02 02:05:00|281.88|279.28|282.39|279.79|282.39|279.79|281.36|278.76|0
1622599800000|2021-06-02 02:10:00|282.56|279.96|282.65|280.05|282.91|280.31|282.3|279.7|0
1622600100000|2021-06-02 02:15:00|282.73|280.13|282.56|279.96|282.73|280.13|282.39|279.79|0
1622600400000|2021-06-02 02:20:00|282.73|280.13|283.77|281.17|283.77|281.17|282.64|280.04|0
1622600700000|2021-06-02 02:25:00|283.68|281.08|284.28|281.68|284.8|282.2|283.59|280.99|0
1622601000000|2021-06-02 02:30:00|284.11|281.51|284.28|281.68|284.63|282.03|284.11|281.51|0
1622601300000|2021-06-02 02:35:00|284.45|281.85|284.62|282.02|284.8|282.2|284.1|281.5|0
1622601600000|2021-06-02 02:40:00|284.7|282.1|284.27|281.67|284.79|282.19|284.27|281.67|0
1622601900000|2021-06-02 02:45:00|284.1|281.5|284.1|281.5|284.27|281.67|283.75|281.15|0
1622602200000|2021-06-02 02:50:00|283.93|281.33|283.4|280.8|284.1|281.5|283.06|280.46|0
1622602500000|2021-06-02 02:55:00|283.31|280.71|282.2|279.6|283.31|280.71|282.2|279.6|0
1622602800000|2021-06-02 03:00:00|282.54|279.94|282.54|279.94|282.88|280.28|282.37|279.77|0
1622603100000|2021-06-02 03:05:00|282.37|279.77|283.05|280.45|283.23|280.63|282.19|279.59|0
1622603400000|2021-06-02 03:10:00|282.88|280.28|283.74|281.14|283.91|281.31|282.88|280.28|0
1622603700000|2021-06-02 03:15:00|283.91|281.31|283.74|281.14|284.08|281.48|283.74|281.14|0
1622604000000|2021-06-02 03:20:00|283.91|281.31|284.08|281.48|284.08|281.48|283.56|280.96|0
1622604300000|2021-06-02 03:25:00|284.25|281.65|282.87|280.27|284.25|281.65|282.87|280.27|0
1622604600000|2021-06-02 03:30:00|283.04|280.44|282.52|279.92|283.04|280.44|282.18|279.58|0
1622604900000|2021-06-02 03:35:00|282.69|280.09|282.35|279.75|283.04|280.44|282.35|279.75|0
1622605200000|2021-06-02 03:40:00|282.43|279.83|282.52|279.92|282.69|280.09|282.35|279.75|0
1622605500000|2021-06-02 03:45:00|282.6|280|283.03|280.43|283.21|280.61|282.6|280|0
1622605800000|2021-06-02 03:50:00|283.2|280.6|282.86|280.26|283.2|280.6|282.69|280.09|0
1622606100000|2021-06-02 03:55:00|282.77|280.17|282.68|280.08|282.86|280.26|282.51|279.91|0
1622606400000|2021-06-02 04:00:00|282.85|280.25|282.34|279.74|282.85|280.25|282.16|279.56|0
1622606700000|2021-06-02 04:05:00|282.33|279.73|281.82|279.22|282.51|279.91|281.64|279.04|0
1622607000000|2021-06-02 04:10:00|281.9|279.3|281.99|279.39|282.16|279.56|281.64|279.04|0
1622607300000|2021-06-02 04:15:00|282.07|279.47|281.98|279.38|282.33|279.73|281.81|279.21|0
1622607600000|2021-06-02 04:20:00|282.16|279.56|281.64|279.04|282.16|279.56|281.46|278.86|0
1622607900000|2021-06-02 04:25:00|281.55|278.95|281.46|278.86|281.81|279.21|281.46|278.86|0
1622608200000|2021-06-02 04:30:00|281.63|279.03|281.29|278.69|281.8|279.2|281.29|278.69|0
1622608500000|2021-06-02 04:35:00|281.46|278.86|281.11|278.51|281.46|278.86|280.94|278.34|0
1622608800000|2021-06-02 04:40:00|281.28|278.68|282.14|279.54|282.32|279.72|281.28|278.68|0
1622609100000|2021-06-02 04:45:00|281.97|279.37|281.62|279.02|282.14|279.54|281.62|279.02|0
1622609400000|2021-06-02 04:50:00|281.71|279.11|281.62|279.02|281.8|279.2|281.11|278.51|0
1622609700000|2021-06-02 04:55:00|281.53|278.93|281.45|278.85|281.62|279.02|281.45|278.85|0
1622610000000|2021-06-02 05:00:00|281.27|278.67|281.79|279.19|281.96|279.36|280.93|278.33|0
1622610300000|2021-06-02 05:05:00|281.96|279.36|282.82|280.22|282.82|280.22|281.87|279.27|0
1622610600000|2021-06-02 05:10:00|282.99|280.39|282.3|279.7|282.99|280.39|282.3|279.7|0
1622610900000|2021-06-02 05:15:00|282.38|279.78|282.64|280.04|283.16|280.56|282.3|279.7|0
1622611200000|2021-06-02 05:20:00|282.81|280.21|282.47|279.87|282.99|280.39|282.3|279.7|0
1622611500000|2021-06-02 05:25:00|282.38|279.78|282.29|279.69|282.64|280.04|282.29|279.69|0
1622611800000|2021-06-02 05:30:00|282.46|279.86|282.81|280.21|282.81|280.21|282.12|279.52|0
1622612100000|2021-06-02 05:35:00|282.63|280.03|283.5|280.9|283.5|280.9|282.63|280.03|0
1622612400000|2021-06-02 05:40:00|283.41|280.81|283.32|280.72|283.67|281.07|283.15|280.55|0
1622612700000|2021-06-02 05:45:00|283.4|280.8|283.49|280.89|283.84|281.24|283.32|280.72|0
1622613000000|2021-06-02 05:50:00|283.57|280.97|283.32|280.72|283.66|281.06|283.14|280.54|0
1622613300000|2021-06-02 05:55:00|283.14|280.54|282.28|279.68|283.31|280.71|282.28|279.68|0
1622613600000|2021-06-02 06:00:00|282.11|279.51|281.41|278.81|282.28|279.68|280.9|278.3|0
1622613900000|2021-06-02 06:05:00|281.59|278.99|281.24|278.64|282.1|279.5|281.24|278.64|0
1622614200000|2021-06-02 06:10:00|281.07|278.47|281.41|278.81|281.75|279.15|280.9|278.3|0
1622614500000|2021-06-02 06:15:00|281.32|278.72|281.41|278.81|281.58|278.98|281.06|278.46|0
1622614800000|2021-06-02 06:20:00|281.58|278.98|281.58|278.98|281.75|279.15|281.23|278.63|0
1622615100000|2021-06-02 06:25:00|281.4|278.8|280.54|277.94|281.58|278.98|280.37|277.77|0
1622615400000|2021-06-02 06:30:00|280.45|277.85|280.88|278.28|281.06|278.46|280.37|277.77|0
1622615700000|2021-06-02 06:35:00|280.79|278.19|280.19|277.59|281.23|278.63|280.19|277.59|0
1622616000000|2021-06-02 06:40:00|280.28|277.68|280.19|277.59|280.71|278.11|279.85|277.25|0
1622616300000|2021-06-02 06:45:00|280.02|277.42|280.88|278.28|281.05|278.45|279.85|277.25|0
1622616600000|2021-06-02 06:50:00|281.05|278.45|281.73|279.13|281.91|279.31|280.7|278.1|0
1622616900000|2021-06-02 06:55:00|281.64|279.04|281.73|279.13|281.73|279.13|281.21|278.61|0
1622617200000|2021-06-02 07:00:00|281.21|278.61|282.93|280.33|283.28|280.68|280.18|277.58|0
1622617500000|2021-06-02 07:05:00|282.56|280.36|284.72|282.52|284.98|282.78|282.56|280.36|0
1622617800000|2021-06-02 07:10:00|284.63|282.43|283.94|281.74|284.98|282.78|283.77|281.57|0
1622618100000|2021-06-02 07:15:00|283.85|281.65|281.95|279.75|283.94|281.74|281.95|279.75|0
1622618400000|2021-06-02 07:20:00|281.69|279.49|281.77|279.57|282.55|280.35|280.83|278.63|0
1622618700000|2021-06-02 07:25:00|281.52|279.32|278.77|276.57|281.52|279.32|278.43|276.23|0
1622619000000|2021-06-02 07:30:00|278.42|276.22|279.28|277.08|279.28|277.08|277.23|275.03|0
1622619300000|2021-06-02 07:35:00|279.11|276.91|280.14|277.94|280.31|278.11|278.59|276.39|0
1622619600000|2021-06-02 07:40:00|280.31|278.11|280.04|277.84|280.39|278.19|279.62|277.42|0
1622619900000|2021-06-02 07:45:00|279.96|277.76|280.13|277.93|280.13|277.93|278.93|276.73|0
1622620200000|2021-06-02 07:50:00|280.3|278.1|280.3|278.1|280.38|278.18|279.1|276.9|0
1622620500000|2021-06-02 07:55:00|280.21|278.01|280.13|277.93|280.3|278.1|279.78|277.58|0
1622620800000|2021-06-02 08:00:00|280.3|278.1|281.15|278.95|281.33|279.13|279.95|277.75|0
1622621100000|2021-06-02 08:05:00|281.33|279.13|281.32|279.12|281.5|279.3|280.81|278.61|0
1622621400000|2021-06-02 08:10:00|281.5|279.3|282.53|280.33|282.53|280.33|281.49|279.29|0
1622621700000|2021-06-02 08:15:00|282.36|280.16|281.49|279.29|282.53|280.33|281.32|279.12|0
1622622000000|2021-06-02 08:20:00|281.32|279.12|281.32|279.12|281.83|279.63|281.15|278.95|0
1622622300000|2021-06-02 08:25:00|281.49|279.29|280.63|278.43|281.49|279.29|280.63|278.43|0
1622622600000|2021-06-02 08:30:00|280.8|278.6|280.36|278.16|281.14|278.94|280.28|278.08|0
1622622900000|2021-06-02 08:35:00|280.45|278.25|280.45|278.25|280.62|278.42|279.93|277.73|0
1622623200000|2021-06-02 08:40:00|280.28|278.08|278.9|276.7|280.45|278.25|278.81|276.61|0
1622623500000|2021-06-02 08:45:00|279.07|276.87|279.76|277.56|280.1|277.9|278.9|276.7|0
1622623800000|2021-06-02 08:50:00|279.84|277.64|280.27|278.07|280.61|278.41|279.76|277.56|0
1622624100000|2021-06-02 08:55:00|280.1|277.9|279.07|276.87|280.27|278.07|278.21|276.01|0
1622624400000|2021-06-02 09:00:00|279.24|277.04|280.44|278.24|280.61|278.41|279.24|277.04|0
1622624700000|2021-06-02 09:05:00|280.26|278.06|280.26|278.06|280.61|278.41|280.09|277.89|0
1622625000000|2021-06-02 09:10:00|280.43|278.23|279.92|277.72|280.78|278.58|279.74|277.54|0
1622625300000|2021-06-02 09:15:00|280|277.8|281.12|278.92|281.29|279.09|279.4|277.2|0
1622625600000|2021-06-02 09:20:00|281.29|279.09|281.11|278.91|282.15|279.95|281.11|278.91|0
1622625900000|2021-06-02 09:25:00|280.94|278.74|281.46|279.26|281.46|279.26|280.77|278.57|0
1622626200000|2021-06-02 09:30:00|281.37|279.17|281.28|279.08|281.54|279.34|280.59|278.39|0
1622626500000|2021-06-02 09:35:00|281.11|278.91|280.93|278.73|281.45|279.25|280.93|278.73|0
1622626800000|2021-06-02 09:40:00|281.11|278.91|281.28|279.08|281.45|279.25|280.76|278.56|0
1622627100000|2021-06-02 09:45:00|281.1|278.9|281.27|279.07|281.87|279.67|280.93|278.73|0
1622627400000|2021-06-02 09:50:00|281.18|278.98|282.31|280.11|282.31|280.11|281.1|278.9|0
1622627700000|2021-06-02 09:55:00|282.13|279.93|282.3|280.1|282.82|280.62|281.79|279.59|0
1622628000000|2021-06-02 10:00:00|282.21|280.01|281.35|279.15|282.21|280.01|281.27|279.07|0
1622628300000|2021-06-02 10:05:00|281.27|279.07|282.13|279.93|282.47|280.27|281.27|279.07|0
1622628600000|2021-06-02 10:10:00|282.21|280.01|281.95|279.75|282.47|280.27|281.95|279.75|0
1622628900000|2021-06-02 10:15:00|282.12|279.92|281.26|279.06|282.47|280.27|280.91|278.71|0
1622629200000|2021-06-02 10:20:00|281.34|279.14|281.26|279.06|281.43|279.23|281.09|278.89|0
1622629500000|2021-06-02 10:25:00|281.43|279.23|282.12|279.92|282.12|279.92|281.08|278.88|0
1622629800000|2021-06-02 10:30:00|282.29|280.09|282.63|280.43|282.63|280.43|282.11|279.91|0
1622630100000|2021-06-02 10:35:00|282.8|280.6|282.28|280.08|282.8|280.6|281.94|279.74|0
1622630400000|2021-06-02 10:40:00|282.46|280.26|282.97|280.77|283.14|280.94|282.45|280.25|0
1622630700000|2021-06-02 10:45:00|282.8|280.6|282.8|280.6|283.14|280.94|282.8|280.6|0
1622631000000|2021-06-02 10:50:00|282.79|280.59|283.14|280.94|283.31|281.11|282.79|280.59|0
1622631300000|2021-06-02 10:55:00|282.97|280.77|283.31|281.11|283.48|281.28|282.97|280.77|0
1622631600000|2021-06-02 11:00:00|283.48|281.28|284|281.8|284.17|281.97|283.48|281.28|0
1622631900000|2021-06-02 11:05:00|283.82|281.62|283.65|281.45|284.17|281.97|283.3|281.1|0
1622632200000|2021-06-02 11:10:00|283.56|281.36|283.65|281.45|283.82|281.62|283.47|281.27|0
1622632500000|2021-06-02 11:15:00|283.82|281.62|282.78|280.58|283.82|281.62|282.78|280.58|0
1622632800000|2021-06-02 11:20:00|282.61|280.41|282.69|280.49|282.78|280.58|281.06|278.86|0
1622633100000|2021-06-02 11:25:00|282.78|280.58|282.43|280.23|283.3|281.1|282.17|279.97|0
1622633400000|2021-06-02 11:30:00|282.6|280.4|282.6|280.4|283.12|280.92|282.43|280.23|0
1622633700000|2021-06-02 11:35:00|282.77|280.57|282.94|280.74|283.29|281.09|282.6|280.4|0
1622634000000|2021-06-02 11:40:00|282.77|280.57|283.63|281.43|283.98|281.78|282.77|280.57|0
1622634300000|2021-06-02 11:45:00|283.8|281.6|283.63|281.43|284.15|281.95|283.63|281.43|0
1622634600000|2021-06-02 11:50:00|283.8|281.6|282.76|280.56|283.97|281.77|282.59|280.39|0
1622634900000|2021-06-02 11:55:00|282.59|280.39|283.45|281.25|283.63|281.43|282.42|280.22|0
1622635200000|2021-06-02 12:00:00|283.53|281.33|283.1|280.9|283.8|281.6|283.1|280.9|0
1622635500000|2021-06-02 12:05:00|282.93|280.73|283.1|280.9|283.45|281.25|282.84|280.64|0
1622635800000|2021-06-02 12:10:00|283.27|281.07|283.44|281.24|283.62|281.42|283.1|280.9|0
1622636100000|2021-06-02 12:15:00|283.53|281.33|283.79|281.59|284.13|281.93|283.44|281.24|0
1622636400000|2021-06-02 12:20:00|283.87|281.67|284.82|282.62|285|282.8|283.87|281.67|0
1622636700000|2021-06-02 12:25:00|284.65|282.45|286.21|284.01|287.08|284.88|284.65|282.45|0
1622637000000|2021-06-02 12:30:00|286.38|284.18|286.38|284.18|286.9|284.7|286.21|284.01|0
1622637300000|2021-06-02 12:35:00|286.55|284.35|286.2|284|286.55|284.35|285.86|283.66|0
1622637600000|2021-06-02 12:40:00|286.03|283.83|287.07|284.87|287.07|284.87|285.86|283.66|0
1622637900000|2021-06-02 12:45:00|286.89|284.69|287.41|285.21|287.41|285.21|286.55|284.35|0
1622638200000|2021-06-02 12:50:00|287.24|285.04|287.41|285.21|287.76|285.56|287.24|285.04|0
1622638500000|2021-06-02 12:55:00|287.24|285.04|287.76|285.56|287.93|285.73|287.24|285.04|0
1622638800000|2021-06-02 13:00:00|287.93|285.73|287.76|285.56|288.28|286.08|287.58|285.38|0
1622639100000|2021-06-02 13:05:00|287.58|285.38|286.54|284.34|288.97|286.77|286.27|284.07|0
1622639400000|2021-06-02 13:10:00|286.36|284.16|286.53|284.33|287.06|284.86|286.36|284.16|0
1622639700000|2021-06-02 13:15:00|286.71|284.51|286.01|283.81|286.71|284.51|286.01|283.81|0
1622640000000|2021-06-02 13:20:00|285.84|283.64|287.05|284.85|287.48|285.28|285.84|283.64|0
1622640300000|2021-06-02 13:25:00|287.22|285.02|287.22|285.02|287.74|285.54|286.7|284.5|0
1622640600000|2021-06-02 13:30:00|286.7|284.5|283.4|281.2|286.7|284.5|282.89|280.69|0
1622640900000|2021-06-02 13:35:00|283.06|280.86|281.85|279.65|283.66|281.46|281.68|279.48|0
1622641200000|2021-06-02 13:40:00|281.68|279.48|284.26|282.06|284.61|282.41|281.68|279.48|0
1622641500000|2021-06-02 13:45:00|284.44|282.24|288.43|286.23|288.43|286.23|284.44|282.24|0
1622641800000|2021-06-02 13:50:00|288.26|286.06|287.56|285.36|288.78|286.58|287.03|284.83|0
1622642100000|2021-06-02 13:55:00|287.73|285.53|287.38|285.18|289.3|287.1|287.21|285.01|0
1622642400000|2021-06-02 14:00:00|287.55|285.35|287.38|285.18|287.9|285.7|286.34|284.14|0
1622642700000|2021-06-02 14:05:00|287.73|285.53|288.07|285.87|288.42|286.22|286.68|284.48|0
1622643000000|2021-06-02 14:10:00|287.9|285.7|288.07|285.87|288.94|286.74|286.85|284.65|0
1622643300000|2021-06-02 14:15:00|288.24|286.04|289.29|287.09|289.99|287.79|287.2|285|0
1622643600000|2021-06-02 14:20:00|289.11|286.91|291.17|288.97|292.75|290.55|288.94|286.74|0
1622643900000|2021-06-02 14:25:00|290.99|288.79|290.64|288.44|291.69|289.49|290.47|288.27|0
1622644200000|2021-06-02 14:30:00|290.81|288.61|290.46|288.26|291.51|289.31|290.29|288.09|0
1622644500000|2021-06-02 14:35:00|290.29|288.09|289.59|287.39|290.46|288.26|288.37|286.17|0
1622644800000|2021-06-02 14:40:00|289.76|287.56|290.63|288.43|291.16|288.96|289.41|287.21|0
1622645100000|2021-06-02 14:45:00|290.98|288.78|290.11|287.91|291.68|289.48|289.76|287.56|0
1622645400000|2021-06-02 14:50:00|290.28|288.08|289.23|287.03|290.46|288.26|288.53|286.33|0
1622645700000|2021-06-02 14:55:00|289.06|286.86|289.75|287.55|289.75|287.55|288.53|286.33|0
1622646000000|2021-06-02 15:00:00|289.58|287.38|290.1|287.9|290.97|288.77|288.44|286.24|0
1622646300000|2021-06-02 15:05:00|290.27|288.07|290.45|288.25|290.8|288.6|289.75|287.55|0
1622646600000|2021-06-02 15:10:00|290.27|288.07|292.54|290.34|292.54|290.34|290.1|287.9|0
1622646900000|2021-06-02 15:15:00|292.37|290.17|291.84|289.64|293.24|291.04|291.32|289.12|0
1622647200000|2021-06-02 15:20:00|292.02|289.82|291.84|289.64|292.19|289.99|290.79|288.59|0
1622647500000|2021-06-02 15:25:00|291.66|289.46|292.36|290.16|292.54|290.34|291.31|289.11|0
1622647800000|2021-06-02 15:30:00|292.54|290.34|292.71|290.51|292.71|290.51|291.83|289.63|0
1622648100000|2021-06-02 15:35:00|292.88|290.68|292.01|289.81|293.06|290.86|291.48|289.28|0
1622648400000|2021-06-02 15:40:00|291.83|289.63|292.53|290.33|292.7|290.5|291.3|289.1|0
1622648700000|2021-06-02 15:45:00|292.35|290.15|292.18|289.98|292.53|290.33|291.83|289.63|0
1622649000000|2021-06-02 15:50:00|292.35|290.15|291.65|289.45|292.53|290.33|291.56|289.36|0
1622649300000|2021-06-02 15:55:00|291.47|289.27|290.77|288.57|291.82|289.62|290.42|288.22|0
1622649600000|2021-06-02 16:00:00|290.95|288.75|290.59|288.39|291.12|288.92|289.55|287.35|0
1622649900000|2021-06-02 16:05:00|290.5|288.3|290.77|288.57|291.12|288.92|290.24|288.04|0
1622650200000|2021-06-02 16:10:00|290.59|288.39|290.41|288.21|290.77|288.57|289.89|287.69|0
1622650500000|2021-06-02 16:15:00|290.59|288.39|289.54|287.34|290.94|288.74|289.36|287.16|0
1622650800000|2021-06-02 16:20:00|289.36|287.16|288.49|286.29|289.89|287.69|288.32|286.12|0
1622651100000|2021-06-02 16:25:00|288.32|286.12|287.79|285.59|288.66|286.46|286.75|284.55|0
1622651400000|2021-06-02 16:30:00|287.62|285.42|286.63|284.43|287.62|285.42|285.42|283.22|0
1622651700000|2021-06-02 16:35:00|286.46|284.26|286.45|284.25|286.98|284.78|286.11|283.91|0
1622652000000|2021-06-02 16:40:00|286.28|284.08|286.63|284.43|286.63|284.43|286.1|283.9|0
1622652300000|2021-06-02 16:45:00|286.8|284.6|287.32|285.12|287.5|285.3|286.62|284.42|0
1622652600000|2021-06-02 16:50:00|287.15|284.95|287.49|285.29|287.67|285.47|286.97|284.77|0
1622652900000|2021-06-02 16:55:00|287.4|285.2|287.14|284.94|287.67|285.47|286.97|284.77|0
1622653200000|2021-06-02 17:00:00|287.31|285.11|287.66|285.46|287.84|285.64|287.14|284.94|0
1622653500000|2021-06-02 17:05:00|287.49|285.29|287.31|285.11|287.83|285.63|286.79|284.59|0
1622653800000|2021-06-02 17:10:00|287.14|284.94|286.26|284.06|287.66|285.46|285.57|283.37|0
1622654100000|2021-06-02 17:15:00|286.44|284.24|285.57|283.37|286.61|284.41|285.22|283.02|0
1622654400000|2021-06-02 17:20:00|285.39|283.19|282.01|279.81|285.57|283.37|281.93|279.73|0
1622654700000|2021-06-02 17:25:00|281.75|279.55|283.13|280.93|283.31|281.11|281.58|279.38|0
1622655000000|2021-06-02 17:30:00|282.62|280.42|283.3|281.1|283.48|281.28|282.44|280.24|0
1622655300000|2021-06-02 17:35:00|283.39|281.19|283.73|281.53|284.34|282.14|283.21|281.01|0
1622655600000|2021-06-02 17:40:00|283.65|281.45|283.3|281.1|283.65|281.45|283.13|280.93|0
1622655900000|2021-06-02 17:45:00|283.47|281.27|281.91|279.71|283.99|281.79|281.22|279.02|0
1622656200000|2021-06-02 17:50:00|281.74|279.54|282.6|280.4|282.95|280.75|281.74|279.54|0
1622656500000|2021-06-02 17:55:00|282.43|280.23|282.6|280.4|282.95|280.75|281.74|279.54|0
1622656800000|2021-06-02 18:00:00|282.68|280.48|283.81|281.61|284.16|281.96|282.6|280.4|0
1622657100000|2021-06-02 18:05:00|283.72|281.52|281.04|278.84|283.98|281.78|281.04|278.84|0
1622657400000|2021-06-02 18:10:00|281.21|279.01|278.16|275.96|281.9|279.7|278.16|275.96|0
1622657700000|2021-06-02 18:15:00|277.82|275.62|281.48|279.28|282.35|280.15|277.82|275.62|0
1622658000000|2021-06-02 18:20:00|281.57|279.37|282.69|280.49|282.78|280.58|281.57|279.37|0
1622658300000|2021-06-02 18:25:00|282.86|280.66|282.34|280.14|283.21|281.01|282.08|279.88|0
1622658600000|2021-06-02 18:30:00|282.17|279.97|282.34|280.14|282.86|280.66|281.48|279.28|0
1622658900000|2021-06-02 18:35:00|281.99|279.79|282.42|280.22|282.6|280.4|281.3|279.1|0
1622659200000|2021-06-02 18:40:00|282.34|280.14|281.99|279.79|282.86|280.66|281.64|279.44|0
1622659500000|2021-06-02 18:45:00|282.16|279.96|282.85|280.65|282.85|280.65|281.64|279.44|0
1622659800000|2021-06-02 18:50:00|282.68|280.48|282.16|279.96|282.68|280.48|281.64|279.44|0
1622660100000|2021-06-02 18:55:00|282.33|280.13|283.02|280.82|283.11|280.91|281.98|279.78|0
1622660400000|2021-06-02 19:00:00|282.85|280.65|281.98|279.78|283.19|280.99|281.64|279.44|0
1622660700000|2021-06-02 19:05:00|282.15|279.95|282.67|280.47|283.36|281.16|282.15|279.95|0
1622661000000|2021-06-02 19:10:00|282.84|280.64|283.53|281.33|283.88|281.68|282.84|280.64|0
1622661300000|2021-06-02 19:15:00|283.71|281.51|283.01|280.81|283.79|281.59|282.84|280.64|0
1622661600000|2021-06-02 19:20:00|282.84|280.64|282.32|280.12|283.18|280.98|282.14|279.94|0
1622661900000|2021-06-02 19:25:00|282.49|280.29|281.97|279.77|282.84|280.64|281.79|279.59|0
1622662200000|2021-06-02 19:30:00|281.79|279.59|281.62|279.42|282.66|280.46|281.45|279.25|0
1622662500000|2021-06-02 19:35:00|281.45|279.25|281.79|279.59|282.48|280.28|280.93|278.73|0
1622662800000|2021-06-02 19:40:00|281.96|279.76|283.07|280.87|283.25|281.05|281.96|279.76|0
1622663100000|2021-06-02 19:45:00|283.25|281.05|283.24|281.04|283.59|281.39|282.55|280.35|0
1622663400000|2021-06-02 19:50:00|283.93|281.73|284.45|282.25|285.67|283.47|282.72|280.52|0
1622663700000|2021-06-02 19:55:00|284.63|282.43|286.53|284.33|287.58|285.38|284.28|282.08|0
1622664000000|2021-06-02 20:00:00|286.88|284.68|286.7|284.5|287.67|285.47|285.91|283.71|0
1622664300000|2021-06-02 20:05:00|286.88|284.68|286.88|284.68|286.88|284.68|286.18|283.98|0
1622664600000|2021-06-02 20:10:00|287.05|284.85|286.44|284.24|287.05|284.85|286.35|284.15|0
1622664900000|2021-06-02 20:15:00|286.64|284.04|286.54|283.94|286.66|284.06|286.39|283.79|0
1622665200000|2021-06-02 20:20:00|286.56|283.96|286.55|283.95|286.84|284.24|286.55|283.95|0
1622665500000|2021-06-02 20:25:00|286.48|283.88|286.58|283.98|286.68|284.08|286.43|283.83|0
1622665800000|2021-06-02 20:30:00|286.8|284.2|285.58|282.98|286.8|284.2|284.72|282.12|0
1622666100000|2021-06-02 20:35:00|285.76|283.16|285.93|283.33|285.93|283.33|285.06|282.46|0
1622666400000|2021-06-02 20:40:00|285.76|283.16|286.62|284.02|286.79|284.19|285.76|283.16|0
1622666700000|2021-06-02 20:45:00|286.45|283.85|286.62|284.02|286.62|284.02|286.27|283.67|0
1622667000000|2021-06-02 20:50:00|286.44|283.84|286.79|284.19|286.79|284.19|286.44|283.84|0
1622667300000|2021-06-02 20:55:00|286.62|284.02|288|285.4|288|285.4|286.44|283.84|0
1622667600000|2021-06-02 21:00:00|287.79|285.19|287.54|284.94|287.79|285.19|287.49|284.89|0
1622667900000|2021-06-02 21:05:00|287.49|284.89|287.46|284.86|287.54|284.94|287.39|284.79|0
1622668500000|2021-06-02 21:15:00|287.49|284.89|287.81|285.21|287.81|285.21|287.49|284.89|0
1622668800000|2021-06-02 21:20:00|287.84|285.24|287.81|285.21|287.88|285.28|287.81|285.21|0
1622669100000|2021-06-02 21:25:00|287.84|285.24|287.65|285.05|287.84|285.24|287.63|285.03|0
1622669400000|2021-06-02 21:30:00|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1622669700000|2021-06-02 21:35:00|287.76|285.16|287.78|285.18|287.96|285.36|287.75|285.15|0
1622670300000|2021-06-02 21:45:00|287.8|285.2|287.87|285.27|287.9|285.3|287.78|285.18|0
1622670600000|2021-06-02 21:50:00|287.9|285.3|288.15|285.55|288.18|285.58|287.87|285.27|0
1622670900000|2021-06-02 21:55:00|288.05|285.45|288.07|285.47|288.18|285.58|287.87|285.27|0
1622671200000|2021-06-02 22:00:00|288.67|286.07|288.41|285.81|288.93|286.33|287.72|285.12|0
1622671500000|2021-06-02 22:05:00|288.24|285.64|287.88|285.28|288.41|285.81|287.88|285.28|0
1622671800000|2021-06-02 22:10:00|288.06|285.46|287.53|284.93|288.14|285.54|287.53|284.93|0
1622672100000|2021-06-02 22:15:00|287.71|285.11|287.88|285.28|288.14|285.54|287.71|285.11|0
1622672400000|2021-06-02 22:20:00|287.71|285.11|288.31|285.71|288.31|285.71|287.71|285.11|0
1622672700000|2021-06-02 22:25:00|288.23|285.63|288.4|285.8|288.4|285.8|288.05|285.45|0
1622673000000|2021-06-02 22:30:00|288.57|285.97|288.05|285.45|288.57|285.97|288.05|285.45|0
1622673300000|2021-06-02 22:35:00|287.87|285.27|287.7|285.1|288.22|285.62|287.7|285.1|0
1622673600000|2021-06-02 22:40:00|287.87|285.27|287.69|285.09|287.87|285.27|287.52|284.92|0
1622673900000|2021-06-02 22:45:00|287.52|284.92|287.52|284.92|287.69|285.09|287.52|284.92|0
1622674200000|2021-06-02 22:50:00|287.69|285.09|287.69|285.09|287.69|285.09|287.52|284.92|0
1622674500000|2021-06-02 22:55:00|287.77|285.17|287.86|285.26|287.86|285.26|287.69|285.09|0
1622674800000|2021-06-02 23:00:00|287.69|285.09|287.34|284.74|288.03|285.43|287.34|284.74|0
1622675100000|2021-06-02 23:05:00|287.42|284.82|287.51|284.91|288.03|285.43|287.33|284.73|0
1622675400000|2021-06-02 23:10:00|287.68|285.08|287.5|284.9|287.68|285.08|287.33|284.73|0
1622675700000|2021-06-02 23:15:00|287.68|285.08|287.33|284.73|287.68|285.08|287.33|284.73|0
1622676000000|2021-06-02 23:20:00|287.5|284.9|287.5|284.9|287.67|285.07|287.33|284.73|0
1622676300000|2021-06-02 23:25:00|287.67|285.07|287.67|285.07|287.85|285.25|287.5|284.9|0
1622676600000|2021-06-02 23:30:00|287.84|285.24|288.19|285.59|288.19|285.59|287.67|285.07|0
1622676900000|2021-06-02 23:35:00|288.02|285.42|288.01|285.41|288.19|285.59|288.01|285.41|0
1622677200000|2021-06-02 23:40:00|288.19|285.59|288.19|285.59|288.27|285.67|288.01|285.41|0
1622677500000|2021-06-02 23:45:00|288.27|285.67|288.71|286.11|288.71|286.11|288.01|285.41|0
1622677800000|2021-06-02 23:50:00|288.53|285.93|288.61|286.01|288.88|286.28|288.36|285.76|0
1622678100000|2021-06-02 23:55:00|288.53|285.93|288.88|286.28|289.4|286.8|288.35|285.75|0
1622678400000|2021-06-03 00:00:00|289.05|286.45|289.92|287.32|290.62|288.02|288.35|285.75|0
1622678700000|2021-06-03 00:05:00|290.09|287.49|290.44|287.84|290.87|288.27|290.09|287.49|0
1622679000000|2021-06-03 00:10:00|290.62|288.02|290.44|287.84|290.79|288.19|290.44|287.84|0
1622679300000|2021-06-03 00:15:00|290.61|288.01|290.61|288.01|290.96|288.36|290.61|288.01|0
1622679600000|2021-06-03 00:20:00|290.79|288.19|290.26|287.66|290.96|288.36|290.08|287.48|0
1622679900000|2021-06-03 00:25:00|290.43|287.83|290.96|288.36|291.13|288.53|290.26|287.66|0
1622680200000|2021-06-03 00:30:00|291.04|288.44|291.13|288.53|291.31|288.71|290.95|288.35|0
1622680500000|2021-06-03 00:35:00|291.3|288.7|291.3|288.7|291.65|289.05|291.3|288.7|0
1622680800000|2021-06-03 00:40:00|291.21|288.61|291.3|288.7|291.47|288.87|291.12|288.52|0
1622681100000|2021-06-03 00:45:00|291.12|288.52|291.12|288.52|291.3|288.7|290.6|288|0
1622681400000|2021-06-03 00:50:00|291.03|288.43|291.47|288.87|291.64|289.04|290.94|288.34|0
1622681700000|2021-06-03 00:55:00|291.64|289.04|291.64|289.04|292.17|289.57|291.47|288.87|0
1622682000000|2021-06-03 01:00:00|291.47|288.87|290.94|288.34|291.64|289.04|290.76|288.16|0
1622682300000|2021-06-03 01:05:00|291.11|288.51|290.76|288.16|291.11|288.51|290.59|287.99|0
1622682600000|2021-06-03 01:10:00|290.59|287.99|290.58|287.98|290.93|288.33|290.58|287.98|0
1622682900000|2021-06-03 01:15:00|290.41|287.81|289.71|287.11|290.58|287.98|289.36|286.76|0
1622683200000|2021-06-03 01:20:00|289.88|287.28|289.7|287.1|290.06|287.46|289.7|287.1|0
1622683500000|2021-06-03 01:25:00|289.88|287.28|290.66|288.06|290.93|288.33|289.88|287.28|0
1622683800000|2021-06-03 01:30:00|290.58|287.98|290.75|288.15|291.27|288.67|290.23|287.63|0
1622684100000|2021-06-03 01:35:00|290.92|288.32|291.27|288.67|291.45|288.85|290.75|288.15|0
1622684400000|2021-06-03 01:40:00|291.1|288.5|290.92|288.32|291.27|288.67|290.39|287.79|0
1622684700000|2021-06-03 01:45:00|290.74|288.14|289.95|287.35|290.74|288.14|289.87|287.27|0
1622685000000|2021-06-03 01:50:00|289.87|287.27|290.04|287.44|290.21|287.61|289.34|286.74|0
1622685300000|2021-06-03 01:55:00|289.95|287.35|290.39|287.79|290.47|287.87|289.86|287.26|0
1622685600000|2021-06-03 02:00:00|290.56|287.96|290.38|287.78|290.91|288.31|290.12|287.52|0
1622685900000|2021-06-03 02:05:00|290.56|287.96|290.38|287.78|290.56|287.96|290.21|287.61|0
1622686200000|2021-06-03 02:10:00|290.56|287.96|290.55|287.95|290.73|288.13|290.38|287.78|0
1622686500000|2021-06-03 02:15:00|290.64|288.04|290.38|287.78|290.73|288.13|290.03|287.43|0
1622686800000|2021-06-03 02:20:00|290.46|287.86|290.2|287.6|290.73|288.13|290.02|287.42|0
1622687100000|2021-06-03 02:25:00|290.37|287.77|290.02|287.42|290.55|287.95|289.85|287.25|0
1622687400000|2021-06-03 02:30:00|289.93|287.33|288.8|286.2|290.02|287.42|288.62|286.02|0
1622687700000|2021-06-03 02:35:00|288.71|286.11|288.27|285.67|288.8|286.2|287.92|285.32|0
1622688000000|2021-06-03 02:40:00|288.45|285.85|288.97|286.37|288.97|286.37|288.45|285.85|0
1622688300000|2021-06-03 02:45:00|289.14|286.54|288.96|286.36|289.32|286.72|288.96|286.36|0
1622688600000|2021-06-03 02:50:00|289.14|286.54|289.14|286.54|289.31|286.71|288.96|286.36|0
1622688900000|2021-06-03 02:55:00|289.22|286.62|289.31|286.71|289.66|287.06|289.14|286.54|0
1622689200000|2021-06-03 03:00:00|289.48|286.88|289.48|286.88|289.66|287.06|289.13|286.53|0
1622689500000|2021-06-03 03:05:00|289.31|286.71|288.95|286.35|289.31|286.71|288.95|286.35|0
1622689800000|2021-06-03 03:10:00|289.04|286.44|289.48|286.88|289.48|286.88|288.95|286.35|0
1622690100000|2021-06-03 03:15:00|289.56|286.96|289.3|286.7|289.65|287.05|289.21|286.61|0
1622690400000|2021-06-03 03:20:00|289.38|286.78|288.77|286.17|289.47|286.87|288.6|286|0
1622690700000|2021-06-03 03:25:00|288.95|286.35|288.42|285.82|289.12|286.52|288.42|285.82|0
1622691000000|2021-06-03 03:30:00|288.6|286|288.77|286.17|289.12|286.52|288.42|285.82|0
1622691300000|2021-06-03 03:35:00|288.68|286.08|289.46|286.86|289.46|286.86|288.68|286.08|0
1622691600000|2021-06-03 03:40:00|289.29|286.69|289.46|286.86|289.64|287.04|289.29|286.69|0
1622691900000|2021-06-03 03:45:00|289.64|287.04|289.28|286.68|289.64|287.04|288.85|286.25|0
1622692200000|2021-06-03 03:50:00|289.11|286.51|289.11|286.51|289.28|286.68|288.93|286.33|0
1622692500000|2021-06-03 03:55:00|288.93|286.33|289.1|286.5|289.28|286.68|288.93|286.33|0
1622692800000|2021-06-03 04:00:00|289.28|286.68|289.45|286.85|289.63|287.03|289.1|286.5|0
1622693100000|2021-06-03 04:05:00|289.36|286.76|289.45|286.85|289.45|286.85|289.27|286.67|0
1622693400000|2021-06-03 04:10:00|289.27|286.67|289.62|287.02|289.62|287.02|289.27|286.67|0
1622693700000|2021-06-03 04:15:00|289.45|286.85|289.62|287.02|289.62|287.02|289.27|286.67|0
1622694000000|2021-06-03 04:20:00|289.7|287.1|289.79|287.19|289.97|287.37|289.7|287.1|0
1622694300000|2021-06-03 04:25:00|289.62|287.02|289.44|286.84|289.79|287.19|289.26|286.66|0
1622694600000|2021-06-03 04:30:00|289.26|286.66|289.26|286.66|289.44|286.84|289.17|286.57|0
1622694900000|2021-06-03 04:35:00|289.34|286.74|289.43|286.83|289.44|286.84|289.26|286.66|0
1622695200000|2021-06-03 04:40:00|289.26|286.66|289.08|286.48|289.43|286.83|289.08|286.48|0
1622695500000|2021-06-03 04:45:00|288.73|286.13|288.91|286.31|288.91|286.31|288.73|286.13|0
1622695800000|2021-06-03 04:50:00|288.9|286.3|289.08|286.48|289.08|286.48|288.9|286.3|0
1622696100000|2021-06-03 04:55:00|288.9|286.3|288.46|285.86|289.08|286.48|288.46|285.86|0
1622696400000|2021-06-03 05:00:00|288.38|285.78|289.07|286.47|289.25|286.65|288.2|285.6|0
1622696700000|2021-06-03 05:05:00|288.9|286.3|288.72|286.12|289.07|286.47|288.37|285.77|0
1622697000000|2021-06-03 05:10:00|288.89|286.29|289.24|286.64|289.24|286.64|288.72|286.12|0
1622697300000|2021-06-03 05:15:00|289.07|286.47|289.59|286.99|289.59|286.99|288.89|286.29|0
1622697600000|2021-06-03 05:20:00|289.41|286.81|289.24|286.64|289.59|286.99|289.06|286.46|0
1622697900000|2021-06-03 05:25:00|289.06|286.46|289.06|286.46|289.41|286.81|288.89|286.29|0
1622698200000|2021-06-03 05:30:00|288.97|286.37|288.88|286.28|289.06|286.46|288.01|285.41|0
1622698500000|2021-06-03 05:35:00|288.79|286.19|288.53|285.93|289.06|286.46|288.36|285.76|0
1622698800000|2021-06-03 05:40:00|288.44|285.84|288.35|285.75|288.53|285.93|288.01|285.41|0
1622699100000|2021-06-03 05:45:00|288.18|285.58|288.35|285.75|288.7|286.1|288.18|285.58|0
1622699400000|2021-06-03 05:50:00|288.53|285.93|288.7|286.1|288.87|286.27|288.44|285.84|0
1622699700000|2021-06-03 05:55:00|288.61|286.01|288.87|286.27|289.05|286.45|288.52|285.92|0
1622700000000|2021-06-03 06:00:00|288.95|286.35|289.04|286.44|289.39|286.79|288.69|286.09|0
1622700300000|2021-06-03 06:05:00|288.87|286.27|288.52|285.92|289.04|286.44|288.34|285.74|0
1622700600000|2021-06-03 06:10:00|288.34|285.74|288.17|285.57|288.52|285.92|288.07|285.47|0
1622700900000|2021-06-03 06:15:00|288.07|285.47|287.29|284.69|288.17|285.57|287.12|284.52|0
1622701200000|2021-06-03 06:20:00|287.47|284.87|287.29|284.69|287.47|284.87|287.12|284.52|0
1622701500000|2021-06-03 06:25:00|287.12|284.52|287.29|284.69|287.46|284.86|287.11|284.51|0
1622701800000|2021-06-03 06:30:00|287.11|284.51|286.59|283.99|287.29|284.69|286.59|283.99|0
1622702100000|2021-06-03 06:35:00|286.76|284.16|286.07|283.47|286.94|284.34|286.07|283.47|0
1622702400000|2021-06-03 06:40:00|286.24|283.64|285.02|282.42|286.24|283.64|284.5|281.9|0
1622702700000|2021-06-03 06:45:00|284.85|282.25|283.98|281.38|284.85|282.25|283.64|281.04|0
1622703000000|2021-06-03 06:50:00|284.15|281.55|284.67|282.07|284.85|282.25|283.98|281.38|0
1622703300000|2021-06-03 06:55:00|284.84|282.24|286.23|283.63|286.23|283.63|284.84|282.24|0
1622703600000|2021-06-03 07:00:00|286.4|283.8|285.27|282.67|286.4|283.8|284.67|282.07|0
1622703900000|2021-06-03 07:05:00|285.33|283.13|283.43|281.23|285.33|283.13|283.25|281.05|0
1622704200000|2021-06-03 07:10:00|283.25|281.05|284.11|281.91|284.29|282.09|283.25|281.05|0
1622704500000|2021-06-03 07:15:00|283.94|281.74|284.11|281.91|284.46|282.26|282.9|280.7|0
1622704800000|2021-06-03 07:20:00|283.94|281.74|283.24|281.04|283.94|281.74|283.07|280.87|0
1622705100000|2021-06-03 07:25:00|283.33|281.13|283.93|281.73|284.28|282.08|283.15|280.95|0
1622705400000|2021-06-03 07:30:00|283.76|281.56|284.1|281.9|284.28|282.08|283.76|281.56|0
1622705700000|2021-06-03 07:35:00|284.28|282.08|283.84|281.64|284.62|282.42|283.76|281.56|0
1622706000000|2021-06-03 07:40:00|283.76|281.56|283.58|281.38|283.76|281.56|283.32|281.12|0
1622706300000|2021-06-03 07:45:00|283.41|281.21|283.42|281.22|284.76|282.56|283.41|281.21|0
1622706600000|2021-06-03 07:50:00|283.5|281.3|282.38|280.18|283.5|281.3|282.04|279.84|0
1622706900000|2021-06-03 07:55:00|282.55|280.35|282.63|280.43|282.98|280.78|282.38|280.18|0
1622707200000|2021-06-03 08:00:00|282.55|280.35|281.86|279.66|282.89|280.69|281.86|279.66|0
1622707500000|2021-06-03 08:05:00|282.03|279.83|282.63|280.43|282.63|280.43|281.6|279.4|0
1622707800000|2021-06-03 08:10:00|282.54|280.34|282.54|280.34|283.41|281.21|282.54|280.34|0
1622708100000|2021-06-03 08:15:00|282.37|280.17|282.79|280.59|283.06|280.86|281.85|279.65|0
1622708400000|2021-06-03 08:20:00|282.88|280.68|282.88|280.68|283.05|280.85|282.54|280.34|0
1622708700000|2021-06-03 08:25:00|282.71|280.51|283.57|281.37|283.57|281.37|282.71|280.51|0
1622709000000|2021-06-03 08:30:00|283.4|281.2|284.08|281.88|284.43|282.23|283.22|281.02|0
1622709300000|2021-06-03 08:35:00|283.91|281.71|284.77|282.57|284.95|282.75|283.91|281.71|0
1622709600000|2021-06-03 08:40:00|284.6|282.4|285.12|282.92|285.29|283.09|284.34|282.14|0
1622709900000|2021-06-03 08:45:00|284.94|282.74|285.29|283.09|285.29|283.09|284.25|282.05|0
1622710200000|2021-06-03 08:50:00|285.11|282.91|285.46|283.26|285.63|283.43|285.11|282.91|0
1622710500000|2021-06-03 08:55:00|285.63|283.43|284.94|282.74|285.63|283.43|284.94|282.74|0
1622710800000|2021-06-03 09:00:00|285.02|282.82|284.24|282.04|285.02|282.82|284.24|282.04|0
1622711100000|2021-06-03 09:05:00|284.42|282.22|283.55|281.35|284.59|282.39|283.55|281.35|0
1622711400000|2021-06-03 09:10:00|283.38|281.18|281.71|279.51|283.55|281.35|281.71|279.51|0
1622711700000|2021-06-03 09:15:00|281.89|279.69|280.33|278.13|282.06|279.86|280.33|278.13|0
1622712000000|2021-06-03 09:20:00|280.16|277.96|280.16|277.96|280.51|278.31|279.47|277.27|0
1622712300000|2021-06-03 09:25:00|280.33|278.13|280.24|278.04|280.33|278.13|279.47|277.27|0
1622712600000|2021-06-03 09:30:00|280.16|277.96|279.98|277.78|280.33|278.13|279.81|277.61|0
1622712900000|2021-06-03 09:35:00|280.15|277.95|280.84|278.64|280.84|278.64|280.15|277.95|0
1622713200000|2021-06-03 09:40:00|281.01|278.81|281.7|279.5|281.87|279.67|281.01|278.81|0
1622713500000|2021-06-03 09:45:00|281.87|279.67|281.7|279.5|282.04|279.84|281.52|279.32|0
1622713800000|2021-06-03 09:50:00|281.61|279.41|280.83|278.63|281.7|279.5|280.83|278.63|0
1622714100000|2021-06-03 09:55:00|280.74|278.54|280.91|278.71|281|278.8|280.31|278.11|0
1622714400000|2021-06-03 10:00:00|280.83|278.63|280.48|278.28|281.17|278.97|280.14|277.94|0
1622714700000|2021-06-03 10:05:00|280.65|278.45|276.59|274.39|280.65|278.45|274.91|272.71|0
1622715000000|2021-06-03 10:10:00|276.51|274.31|275.99|273.79|276.68|274.48|275.82|273.62|0
1622715300000|2021-06-03 10:15:00|275.82|273.62|277.87|275.67|277.87|275.67|275.82|273.62|0
1622715600000|2021-06-03 10:20:00|277.53|275.33|278.38|276.18|278.56|276.36|277.53|275.33|0
1622715900000|2021-06-03 10:25:00|278.21|276.01|277.52|275.32|278.29|276.09|277.35|275.15|0
1622716200000|2021-06-03 10:30:00|277.7|275.5|274.28|272.08|278.04|275.84|273.77|271.57|0
1622716500000|2021-06-03 10:35:00|274.62|272.42|273.09|270.89|274.96|272.76|272.58|270.38|0
1622716800000|2021-06-03 10:40:00|272.92|270.72|273.59|271.39|273.59|271.39|272.74|270.54|0
1622717100000|2021-06-03 10:45:00|273.93|271.73|273.59|271.39|274.27|272.07|273.59|271.39|0
1622717400000|2021-06-03 10:50:00|273.42|271.22|273.25|271.05|273.59|271.39|272.57|270.37|0
1622717700000|2021-06-03 10:55:00|273.42|271.22|271.88|269.68|273.42|271.22|269.21|267.01|0
1622718000000|2021-06-03 11:00:00|272.14|269.94|267.09|264.89|272.14|269.94|266.92|264.72|0
1622718300000|2021-06-03 11:05:00|267.26|265.06|268.43|266.23|269.94|267.74|267.26|265.06|0
1622718600000|2021-06-03 11:10:00|268.6|266.4|270.11|267.91|270.28|268.08|267.76|265.56|0
1622718900000|2021-06-03 11:15:00|269.94|267.74|269.1|266.9|270.45|268.25|269.1|266.9|0
1622719200000|2021-06-03 11:20:00|268.93|266.73|269.2|267|269.26|267.06|267.35|265.15|0
1622719500000|2021-06-03 11:25:00|269.03|266.83|268.69|266.49|269.7|267.5|268.69|266.49|0
1622719800000|2021-06-03 11:30:00|268.35|266.15|268.18|265.98|268.35|266.15|266.84|264.64|0
1622720100000|2021-06-03 11:35:00|268.01|265.81|268.93|266.73|269.7|267.5|267.59|265.39|0
1622720400000|2021-06-03 11:40:00|269.02|266.82|268.35|266.15|269.02|266.82|267.67|265.47|0
1622720700000|2021-06-03 11:45:00|268.18|265.98|265.8|263.6|268.18|265.98|263.99|261.79|0
1622721000000|2021-06-03 11:50:00|265.47|263.27|266.97|264.77|266.97|264.77|264.63|262.43|0
1622721300000|2021-06-03 11:55:00|267.05|264.85|267.14|264.94|267.31|265.11|265.63|263.43|0
1622721600000|2021-06-03 12:00:00|266.97|264.77|264.79|262.59|267.14|264.94|263.46|261.26|0
1622721900000|2021-06-03 12:05:00|265.13|262.93|265.12|262.92|265.63|263.43|264.13|261.93|0
1622722200000|2021-06-03 12:10:00|265.04|262.84|265.2|263|265.46|263.26|264.12|261.92|0
1622722500000|2021-06-03 12:15:00|265.12|262.92|267.8|265.6|267.8|265.6|263.79|261.59|0
1622722800000|2021-06-03 12:20:00|267.63|265.43|268.13|265.93|268.3|266.1|267.12|264.92|0
1622723100000|2021-06-03 12:25:00|268.04|265.84|267.96|265.76|268.8|266.6|267.12|264.92|0
1622723400000|2021-06-03 12:30:00|267.87|265.67|267.62|265.42|267.87|265.67|266.78|264.58|0
1622723700000|2021-06-03 12:35:00|267.53|265.33|269.46|267.26|269.63|267.43|267.2|265|0
1622724000000|2021-06-03 12:40:00|269.3|267.1|270.98|268.78|271.32|269.12|269.13|266.93|0
1622724300000|2021-06-03 12:45:00|271.15|268.95|270.98|268.78|271.99|269.79|270.47|268.27|0
1622724600000|2021-06-03 12:50:00|271.14|268.94|269.96|267.76|271.14|268.94|269.96|267.76|0
1622724900000|2021-06-03 12:55:00|270.13|267.93|269.12|266.92|270.3|268.1|268.95|266.75|0
1622725200000|2021-06-03 13:00:00|269.79|267.59|270.63|268.43|270.8|268.6|269.29|267.09|0
1622725500000|2021-06-03 13:05:00|270.46|268.26|270.12|267.92|271.14|268.94|269.95|267.75|0
1622725800000|2021-06-03 13:10:00|270.29|268.09|271.64|269.44|271.64|269.44|269.79|267.59|0
1622726100000|2021-06-03 13:15:00|271.72|269.52|271.13|268.93|272.48|270.28|270.96|268.76|0
1622726400000|2021-06-03 13:20:00|271.3|269.1|272.05|269.85|272.05|269.85|271.3|269.1|0
1622726700000|2021-06-03 13:25:00|271.97|269.77|270.45|268.25|272.82|270.62|270.45|268.25|0
1622727000000|2021-06-03 13:30:00|270.62|268.42|270.61|268.41|272.64|270.44|269.27|267.07|0
1622727300000|2021-06-03 13:35:00|270.45|268.25|265.94|263.74|270.78|268.58|265.94|263.74|0
1622727600000|2021-06-03 13:40:00|266.1|263.9|262.09|259.89|266.77|264.57|262.09|259.89|0
1622727900000|2021-06-03 13:45:00|261.6|259.4|260.26|258.06|264.26|262.06|259.44|257.24|0
1622728200000|2021-06-03 13:50:00|259.77|257.57|263.92|261.72|264.26|262.06|259.77|257.57|0
1622728500000|2021-06-03 13:55:00|263.25|261.05|265.26|263.06|266.77|264.57|263.09|260.89|0
1622728800000|2021-06-03 14:00:00|264.75|262.55|267.6|265.4|268.11|265.91|264.42|262.22|0
1622729100000|2021-06-03 14:05:00|268.11|265.91|269.96|267.76|271.65|269.45|266.76|264.56|0
1622729400000|2021-06-03 14:10:00|270.29|268.09|270.8|268.6|271.81|269.61|270.29|268.09|0
1622729700000|2021-06-03 14:15:00|270.97|268.77|270.12|267.92|271.31|269.11|268.1|265.9|0
1622730000000|2021-06-03 14:20:00|269.95|267.75|270.29|268.09|271.64|269.44|269.11|266.91|0
1622730300000|2021-06-03 14:25:00|270.46|268.26|268.43|266.23|270.46|268.26|268.43|266.23|0
1622730600000|2021-06-03 14:30:00|268.26|266.06|268.93|266.73|270.45|268.25|267.25|265.05|0
1622730900000|2021-06-03 14:35:00|269.1|266.9|266.58|264.38|270.28|268.08|266.41|264.21|0
1622731200000|2021-06-03 14:40:00|266.74|264.54|266.41|264.21|266.74|264.54|265.9|263.7|0
1622731500000|2021-06-03 14:45:00|266.24|264.04|274.47|272.27|274.47|272.27|265.9|263.7|0
1622731800000|2021-06-03 14:50:00|274.64|272.44|273.93|271.73|275.15|272.95|272.22|270.02|0
1622732100000|2021-06-03 14:55:00|274.27|272.07|278.55|276.35|278.89|276.69|274.27|272.07|0
1622732400000|2021-06-03 15:00:00|278.72|276.52|281.81|279.61|281.81|279.61|278.03|275.83|0
1622732700000|2021-06-03 15:05:00|282.16|279.96|283.71|281.51|283.88|281.68|282.15|279.95|0
1622733000000|2021-06-03 15:10:00|283.54|281.34|282.15|279.95|283.88|281.68|281.63|279.43|0
1622733300000|2021-06-03 15:15:00|281.98|279.78|279.73|277.53|282.5|280.3|279.56|277.36|0
1622733600000|2021-06-03 15:20:00|279.91|277.71|280.77|278.57|281.63|279.43|279.05|276.85|0
1622733900000|2021-06-03 15:25:00|280.94|278.74|281.97|279.77|282.66|280.46|280.42|278.22|0
1622734200000|2021-06-03 15:30:00|281.63|279.43|279.04|276.84|282.32|280.12|278.87|276.67|0
1622734500000|2021-06-03 15:35:00|279.12|276.92|278.35|276.15|280.24|278.04|278.01|275.81|0
1622734800000|2021-06-03 15:40:00|278.52|276.32|280.41|278.21|280.41|278.21|278.01|275.81|0
1622735100000|2021-06-03 15:45:00|280.24|278.04|278.52|276.32|280.24|278.04|277.66|275.46|0
1622735400000|2021-06-03 15:50:00|278.34|276.14|278.69|276.49|278.86|276.66|277.66|275.46|0
1622735700000|2021-06-03 15:55:00|278.51|276.31|279.89|277.69|279.89|277.69|278.17|275.97|0
1622736000000|2021-06-03 16:00:00|280.06|277.86|279.54|277.34|281.09|278.89|279.03|276.83|0
1622736300000|2021-06-03 16:05:00|279.71|277.51|280.57|278.37|281.43|279.23|279.37|277.17|0
1622736600000|2021-06-03 16:10:00|280.4|278.2|279.53|277.33|280.74|278.54|279.53|277.33|0
1622736900000|2021-06-03 16:15:00|279.45|277.25|278.84|276.64|280.22|278.02|278.84|276.64|0
1622737200000|2021-06-03 16:20:00|279.02|276.82|277.3|275.1|279.02|276.82|276.61|274.41|0
1622737500000|2021-06-03 16:25:00|277.13|274.93|279.18|276.98|279.36|277.16|276.96|274.76|0
1622737800000|2021-06-03 16:30:00|279.01|276.81|278.49|276.29|279.87|277.67|277.81|275.61|0
1622738100000|2021-06-03 16:35:00|278.32|276.12|280.56|278.36|280.56|278.36|278.32|276.12|0
1622738400000|2021-06-03 16:40:00|280.73|278.53|281.67|279.47|281.93|279.73|280.73|278.53|0
1622738700000|2021-06-03 16:45:00|281.76|279.56|280.55|278.35|282.11|279.91|280.38|278.18|0
1622739000000|2021-06-03 16:50:00|280.72|278.52|279.17|276.97|280.72|278.52|278.57|276.37|0
1622739300000|2021-06-03 16:55:00|279|276.8|280.72|278.52|280.89|278.69|278.65|276.45|0
1622739600000|2021-06-03 17:00:00|280.89|278.69|280.2|278|280.89|278.69|279.51|277.31|0
1622739900000|2021-06-03 17:05:00|280.03|277.83|279.85|277.65|280.54|278.34|276.25|274.05|0
1622740200000|2021-06-03 17:10:00|280.37|278.17|278.47|276.27|281.4|279.2|278.47|276.27|0
1622740500000|2021-06-03 17:15:00|278.65|276.45|280.36|278.16|280.36|278.16|278.3|276.1|0
1622740800000|2021-06-03 17:20:00|280.53|278.33|282|279.8|282.09|279.89|280.36|278.16|0
1622741100000|2021-06-03 17:25:00|281.91|279.71|282.51|280.31|282.77|280.57|281.74|279.54|0
1622741400000|2021-06-03 17:30:00|282.43|280.23|282.6|280.4|282.95|280.75|281.56|279.36|0
1622741700000|2021-06-03 17:35:00|282.43|280.23|282.6|280.4|282.77|280.57|281.91|279.71|0
1622742000000|2021-06-03 17:40:00|282.42|280.22|281.04|278.84|283.11|280.91|280.18|277.98|0
1622742300000|2021-06-03 17:45:00|280.87|278.67|280.35|278.15|281.73|279.53|279.66|277.46|0
1622742600000|2021-06-03 17:50:00|280.18|277.98|281.03|278.83|281.55|279.35|280.18|277.98|0
1622742900000|2021-06-03 17:55:00|280.86|278.66|280.34|278.14|282.24|280.04|280.17|277.97|0
1622743200000|2021-06-03 18:00:00|280.51|278.31|280.86|278.66|280.86|278.66|279.14|276.94|0
1622743500000|2021-06-03 18:05:00|281.03|278.83|280.34|278.14|281.2|279|279.65|277.45|0
1622743800000|2021-06-03 18:10:00|280.51|278.31|279.3|277.1|280.51|278.31|279.13|276.93|0
1622744100000|2021-06-03 18:15:00|279.13|276.93|278.1|275.9|279.13|276.93|277.24|275.04|0
1622744400000|2021-06-03 18:20:00|277.93|275.73|277.92|275.72|278.61|276.41|277.58|275.38|0
1622744700000|2021-06-03 18:25:00|277.75|275.55|277.23|275.03|278.44|276.24|277.06|274.86|0
1622745000000|2021-06-03 18:30:00|277.41|275.21|277.58|275.38|278.78|276.58|277.4|275.2|0
1622745300000|2021-06-03 18:35:00|277.4|275.2|276.89|274.69|278.26|276.06|276.2|274|0
1622745600000|2021-06-03 18:40:00|276.72|274.52|277.53|275.33|278.05|275.85|275.3|273.1|0
1622745900000|2021-06-03 18:45:00|277.7|275.5|278.04|275.84|278.22|276.02|276.85|274.65|0
1622746200000|2021-06-03 18:50:00|277.87|275.67|277.87|275.67|277.87|275.67|277.19|274.99|0
1622746500000|2021-06-03 18:55:00|277.78|275.58|276.16|273.96|278.04|275.84|275.99|273.79|0
1622746800000|2021-06-03 19:00:00|275.99|273.79|276.67|274.47|278.04|275.84|275.99|273.79|0
1622747100000|2021-06-03 19:05:00|276.84|274.64|277.18|274.98|277.18|274.98|276.15|273.95|0
1622747400000|2021-06-03 19:10:00|277.01|274.81|278.55|276.35|278.72|276.52|276.66|274.46|0
1622747700000|2021-06-03 19:15:00|278.37|276.17|276.83|274.63|278.89|276.69|276.83|274.63|0
1622748000000|2021-06-03 19:20:00|276.66|274.46|278.03|275.83|278.37|276.17|275.98|273.78|0
1622748300000|2021-06-03 19:25:00|278.2|276|278.88|276.68|278.88|276.68|277|274.8|0
1622748600000|2021-06-03 19:30:00|279.05|276.85|279.22|277.02|279.39|277.19|278.11|275.91|0
1622748900000|2021-06-03 19:35:00|279.05|276.85|280.5|278.3|280.59|278.39|278.88|276.68|0
1622749200000|2021-06-03 19:40:00|280.59|278.39|278.19|275.99|280.77|278.57|278.02|275.82|0
1622749500000|2021-06-03 19:45:00|278.02|275.82|276.99|274.79|278.19|275.99|276.13|273.93|0
1622749800000|2021-06-03 19:50:00|278.01|275.81|275.96|273.76|278.18|275.98|275.96|273.76|0
1622750100000|2021-06-03 19:55:00|276.47|274.27|276.81|274.61|277.84|275.64|275.96|273.76|0
1622750400000|2021-06-03 20:00:00|276.3|274.1|276.12|273.92|276.3|274.1|275.1|272.9|0
1622750700000|2021-06-03 20:05:00|275.95|273.75|275.95|273.75|276.12|273.92|275.1|272.9|0
1622751000000|2021-06-03 20:10:00|275.78|273.58|275.52|273.32|276.63|274.43|275.27|273.07|0
1622751300000|2021-06-03 20:15:00|275.72|273.12|275.69|273.09|275.84|273.24|275.44|272.84|0
1622751600000|2021-06-03 20:20:00|275.74|273.14|275.54|272.94|275.86|273.26|275.51|272.91|0
1622751900000|2021-06-03 20:25:00|275.51|272.91|275.43|272.83|275.51|272.91|275.38|272.78|0
1622752200000|2021-06-03 20:30:00|275.54|272.94|276.56|273.96|276.9|274.3|275.54|272.94|0
1622752500000|2021-06-03 20:35:00|276.39|273.79|276.9|274.3|277.07|274.47|276.39|273.79|0
1622752800000|2021-06-03 20:40:00|277.07|274.47|276.73|274.13|277.07|274.47|276.73|274.13|0
1622753100000|2021-06-03 20:45:00|276.9|274.3|276.73|274.13|277.07|274.47|275.87|273.27|0
1622753400000|2021-06-03 20:50:00|276.55|273.95|276.72|274.12|276.89|274.29|276.21|273.61|0
1622753700000|2021-06-03 20:55:00|276.89|274.29|277.05|274.45|277.23|274.63|276.21|273.61|0
1622754000000|2021-06-03 21:00:00|276.9|274.3|276.99|274.39|277.02|274.42|276.77|274.17|0
1622754300000|2021-06-03 21:05:00|277.02|274.42|276.97|274.37|277.24|274.64|276.82|274.22|0
1622754600000|2021-06-03 21:10:00|277.17|274.57|276.82|274.22|277.17|274.57|276.82|274.22|0
1622754900000|2021-06-03 21:15:00|276.84|274.24|276.86|274.26|276.86|274.26|276.84|274.24|0
1622755200000|2021-06-03 21:20:00|276.91|274.31|276.91|274.31|276.91|274.31|276.91|274.31|0
1622755500000|2021-06-03 21:25:00|276.88|274.28|276.88|274.28|276.88|274.28|276.86|274.26|0
1622755800000|2021-06-03 21:30:00|276.9|274.3|276.9|274.3|276.9|274.3|276.88|274.28|0
1622756100000|2021-06-03 21:35:00|277.05|274.45|277.3|274.7|277.55|274.95|277.05|274.45|0
1622756400000|2021-06-03 21:40:00|277.4|274.8|277.3|274.7|277.4|274.8|277.05|274.45|0
1622756700000|2021-06-03 21:45:00|277.27|274.67|277.27|274.67|277.27|274.67|277.27|274.67|0
1622757000000|2021-06-03 21:50:00|277.25|274.65|277.17|274.57|277.25|274.65|277.17|274.57|0
1622757300000|2021-06-03 21:55:00|277.19|274.59|277.14|274.54|277.19|274.59|277.14|274.54|0
1622757600000|2021-06-03 22:00:00|277.37|274.77|278.32|275.72|278.66|276.06|277.2|274.6|0
1622757900000|2021-06-03 22:05:00|278.23|275.63|278.14|275.54|278.49|275.89|277.54|274.94|0
1622758200000|2021-06-03 22:10:00|278.31|275.71|277.97|275.37|278.66|276.06|277.97|275.37|0
1622758500000|2021-06-03 22:15:00|277.8|275.2|277.97|275.37|278.14|275.54|277.62|275.02|0
1622758800000|2021-06-03 22:20:00|278.05|275.45|277.28|274.68|278.14|275.54|277.11|274.51|0
1622759100000|2021-06-03 22:25:00|277.11|274.51|276.42|273.82|277.11|274.51|276.08|273.48|0
1622759400000|2021-06-03 22:30:00|276.59|273.99|275.4|272.8|276.59|273.99|275.23|272.63|0
1622759700000|2021-06-03 22:35:00|275.22|272.62|275.73|273.13|275.9|273.3|275.05|272.45|0
1622760000000|2021-06-03 22:40:00|275.9|273.3|275.39|272.79|275.9|273.3|275.22|272.62|0
1622760300000|2021-06-03 22:45:00|275.22|272.62|276.07|273.47|276.07|273.47|275.22|272.62|0
1622760600000|2021-06-03 22:50:00|276.24|273.64|276.58|273.98|276.58|273.98|276.07|273.47|0
1622760900000|2021-06-03 22:55:00|276.41|273.81|276.75|274.15|276.75|274.15|276.41|273.81|0
1622761200000|2021-06-03 23:00:00|276.58|273.98|275.63|273.03|277.43|274.83|275.55|272.95|0
1622761500000|2021-06-03 23:05:00|275.72|273.12|275.55|272.95|276.23|273.63|275.55|272.95|0
1622761800000|2021-06-03 23:10:00|275.63|273.03|275.2|272.6|275.72|273.12|274.69|272.09|0
1622762100000|2021-06-03 23:15:00|275.37|272.77|275.71|273.11|275.88|273.28|275.2|272.6|0
1622762400000|2021-06-03 23:20:00|275.54|272.94|275.11|272.51|275.71|273.11|275.03|272.43|0
1622762700000|2021-06-03 23:25:00|275.03|272.43|274.69|272.09|275.37|272.77|274.69|272.09|0
1622763000000|2021-06-03 23:30:00|274.52|271.92|274.17|271.57|275.03|272.43|274|271.4|0
1622763300000|2021-06-03 23:35:00|274.34|271.74|274.17|271.57|274.51|271.91|274|271.4|0
1622763600000|2021-06-03 23:40:00|274|271.4|274.17|271.57|274.25|271.65|273.66|271.06|0
1622763900000|2021-06-03 23:45:00|274.34|271.74|274|271.4|274.51|271.91|273.66|271.06|0
1622764200000|2021-06-03 23:50:00|273.99|271.39|273.65|271.05|273.99|271.39|273.14|270.54|0
1622764500000|2021-06-03 23:55:00|273.48|270.88|273.31|270.71|273.65|271.05|272.97|270.37|0
1622764800000|2021-06-04 00:00:00|273.48|270.88|272.46|269.86|273.65|271.05|272.12|269.52|0
1622765100000|2021-06-04 00:05:00|272.63|270.03|271.44|268.84|273.65|271.05|271.44|268.84|0
1622765400000|2021-06-04 00:10:00|271.61|269.01|270.93|268.33|271.78|269.18|270.59|267.99|0
1622765700000|2021-06-04 00:15:00|270.76|268.16|269.24|266.64|270.76|268.16|268.9|266.3|0
1622766000000|2021-06-04 00:20:00|269.07|266.47|270.42|267.82|270.42|267.82|269.07|266.47|0
1622766300000|2021-06-04 00:25:00|270.33|267.73|269.74|267.14|270.58|267.98|269.4|266.8|0
1622766600000|2021-06-04 00:30:00|269.57|266.97|267.88|265.28|269.57|266.97|267.38|264.78|0
1622766900000|2021-06-04 00:35:00|268.05|265.45|269.56|266.96|269.57|266.97|267.88|265.28|0
1622767200000|2021-06-04 00:40:00|269.48|266.88|269.39|266.79|269.73|267.13|268.72|266.12|0
1622767500000|2021-06-04 00:45:00|269.23|266.63|270.57|267.97|270.99|268.39|269.22|266.62|0
1622767800000|2021-06-04 00:50:00|270.74|268.14|270.91|268.31|271.42|268.82|270.57|267.97|0
1622768100000|2021-06-04 00:55:00|271.08|268.48|270.91|268.31|271.25|268.65|270.74|268.14|0
1622768400000|2021-06-04 01:00:00|270.99|268.39|271.58|268.98|271.58|268.98|270.57|267.97|0
1622768700000|2021-06-04 01:05:00|271.41|268.81|271.41|268.81|271.41|268.81|270.9|268.3|0
1622769000000|2021-06-04 01:10:00|271.24|268.64|271.74|269.14|271.92|269.32|271.24|268.64|0
1622769300000|2021-06-04 01:15:00|271.58|268.98|271.4|268.8|271.74|269.14|271.23|268.63|0
1622769600000|2021-06-04 01:20:00|271.48|268.88|271.57|268.97|272.08|269.48|271.4|268.8|0
1622769900000|2021-06-04 01:25:00|271.74|269.14|271.91|269.31|272.08|269.48|271.57|268.97|0
1622770200000|2021-06-04 01:30:00|271.74|269.14|271.06|268.46|271.74|269.14|270.89|268.29|0
1622770500000|2021-06-04 01:35:00|271.14|268.54|271.73|269.13|271.73|269.13|270.89|268.29|0
1622770800000|2021-06-04 01:40:00|271.9|269.3|273.77|271.17|273.77|271.17|271.73|269.13|0
1622771100000|2021-06-04 01:45:00|273.94|271.34|273.76|271.16|274.79|272.19|273.59|270.99|0
1622771400000|2021-06-04 01:50:00|273.59|270.99|272.57|269.97|273.76|271.16|272.4|269.8|0
1622771700000|2021-06-04 01:55:00|272.74|270.14|273.25|270.65|273.59|270.99|272.74|270.14|0
1622772000000|2021-06-04 02:00:00|273.08|270.48|273.59|270.99|273.76|271.16|273.08|270.48|0
1622772300000|2021-06-04 02:05:00|273.5|270.9|272.73|270.13|273.59|270.99|272.56|269.96|0
1622772600000|2021-06-04 02:10:00|272.56|269.96|273.24|270.64|273.75|271.15|272.56|269.96|0
1622772900000|2021-06-04 02:15:00|273.32|270.72|273.24|270.64|273.58|270.98|273.07|270.47|0
1622773200000|2021-06-04 02:20:00|273.41|270.81|274.43|271.83|274.43|271.83|273.41|270.81|0
1622773500000|2021-06-04 02:25:00|274.26|271.66|274.42|271.82|274.59|271.99|273.91|271.31|0
1622773800000|2021-06-04 02:30:00|275.11|272.51|274.76|272.16|275.11|272.51|274.42|271.82|0
1622774100000|2021-06-04 02:35:00|274.59|271.99|274.76|272.16|275.27|272.67|274.59|271.99|0
1622774400000|2021-06-04 02:40:00|274.93|272.33|274.42|271.82|274.93|272.33|274.25|271.65|0
1622774700000|2021-06-04 02:45:00|274.59|271.99|274.92|272.32|275.1|272.5|274.58|271.98|0
1622775000000|2021-06-04 02:50:00|275.09|272.49|274.41|271.81|275.09|272.49|274.41|271.81|0
1622775300000|2021-06-04 02:55:00|274.24|271.64|274.41|271.81|274.58|271.98|274.07|271.47|0
1622775600000|2021-06-04 03:00:00|274.24|271.64|274.58|271.98|274.92|272.32|274.24|271.64|0
1622775900000|2021-06-04 03:05:00|274.41|271.81|274.91|272.31|275.09|272.49|274.24|271.64|0
1622776200000|2021-06-04 03:10:00|275.08|272.48|275.25|272.65|275.43|272.83|274.91|272.31|0
1622776500000|2021-06-04 03:15:00|275.42|272.82|274.74|272.14|276.11|273.51|274.74|272.14|0
1622776800000|2021-06-04 03:20:00|274.82|272.22|275.25|272.65|275.25|272.65|274.4|271.8|0
1622777100000|2021-06-04 03:25:00|275.42|272.82|276.44|273.84|276.61|274.01|275.08|272.48|0
1622777400000|2021-06-04 03:30:00|276.61|274.01|276.78|274.18|277.12|274.52|276.27|273.67|0
1622777700000|2021-06-04 03:35:00|276.86|274.26|277.12|274.52|277.29|274.69|276.44|273.84|0
1622778000000|2021-06-04 03:40:00|277.29|274.69|277.2|274.6|277.71|275.11|276.95|274.35|0
1622778300000|2021-06-04 03:45:00|277.29|274.69|277.63|275.03|277.8|275.2|277.29|274.69|0
1622778600000|2021-06-04 03:50:00|277.8|275.2|278.31|275.71|278.65|276.05|277.63|275.03|0
1622778900000|2021-06-04 03:55:00|278.39|275.79|277.96|275.36|278.39|275.79|277.79|275.19|0
1622779200000|2021-06-04 04:00:00|277.79|275.19|277.79|275.19|277.96|275.36|277.62|275.02|0
1622779500000|2021-06-04 04:05:00|277.62|275.02|277.62|275.02|277.79|275.19|277.45|274.85|0
1622779800000|2021-06-04 04:10:00|277.44|274.84|277.44|274.84|277.61|275.01|277.44|274.84|0
1622780100000|2021-06-04 04:15:00|277.52|274.92|277.44|274.84|277.79|275.19|277.27|274.67|0
1622780400000|2021-06-04 04:20:00|277.61|275.01|277.78|275.18|278.12|275.52|277.44|274.84|0
1622780700000|2021-06-04 04:25:00|277.69|275.09|277.61|275.01|277.78|275.18|277.44|274.84|0
1622781000000|2021-06-04 04:30:00|277.78|275.18|277.78|275.18|277.95|275.35|277.43|274.83|0
1622781300000|2021-06-04 04:35:00|277.95|275.35|277.09|274.49|278.29|275.69|276.92|274.32|0
1622781600000|2021-06-04 04:40:00|276.92|274.32|276.57|273.97|276.92|274.32|276.23|273.63|0
1622781900000|2021-06-04 04:45:00|276.74|274.14|276.57|273.97|276.74|274.14|276.23|273.63|0
1622782200000|2021-06-04 04:50:00|276.65|274.05|276.91|274.31|277.08|274.48|276.57|273.97|0
1622782500000|2021-06-04 04:55:00|276.74|274.14|276.91|274.31|277.08|274.48|276.74|274.14|0
1622782800000|2021-06-04 05:00:00|276.74|274.14|275.71|273.11|276.82|274.22|275.71|273.11|0
1622783100000|2021-06-04 05:05:00|275.88|273.28|272.98|270.38|275.88|273.28|272.98|270.38|0
1622783400000|2021-06-04 05:10:00|272.81|270.21|274.68|272.08|274.76|272.16|272.81|270.21|0
1622783700000|2021-06-04 05:15:00|274.76|272.16|277.58|274.98|277.58|274.98|274.76|272.16|0
1622784000000|2021-06-04 05:20:00|277.75|275.15|277.58|274.98|277.92|275.32|277.41|274.81|0
1622784300000|2021-06-04 05:25:00|277.75|275.15|277.06|274.46|277.75|275.15|276.55|273.95|0
1622784600000|2021-06-04 05:30:00|277.23|274.63|277.66|275.06|277.92|275.32|277.06|274.46|0
1622784900000|2021-06-04 05:35:00|277.57|274.97|276.89|274.29|277.92|275.32|276.63|274.03|0
1622785200000|2021-06-04 05:40:00|277.4|274.8|275.52|272.92|277.4|274.8|275.52|272.92|0
1622785500000|2021-06-04 05:45:00|275.35|272.75|274.49|271.89|275.52|272.92|274.15|271.55|0
1622785800000|2021-06-04 05:50:00|274.32|271.72|273.3|270.7|274.66|272.06|273.13|270.53|0
1622786100000|2021-06-04 05:55:00|273.38|270.78|273.47|270.87|273.64|271.04|273.13|270.53|0
1622786400000|2021-06-04 06:00:00|273.3|270.7|274.61|272.01|275.46|272.86|273.3|270.7|0
1622786700000|2021-06-04 06:05:00|274.78|272.18|274.94|272.34|275.79|273.19|274.78|272.18|0
1622787000000|2021-06-04 06:10:00|274.85|272.25|276.3|273.7|276.47|273.87|274.77|272.17|0
1622787300000|2021-06-04 06:15:00|276.47|273.87|275.62|273.02|276.81|274.21|275.45|272.85|0
1622787600000|2021-06-04 06:20:00|275.45|272.85|274.17|271.57|275.62|273.02|273.92|271.32|0
1622787900000|2021-06-04 06:25:00|274.26|271.66|274.08|271.48|274.6|272|273.41|270.81|0
1622788200000|2021-06-04 06:30:00|273.91|271.31|274.42|271.82|275.27|272.67|273.91|271.31|0
1622788500000|2021-06-04 06:35:00|274.59|271.99|275.86|273.26|276.12|273.52|274.59|271.99|0
1622788800000|2021-06-04 06:40:00|275.78|273.18|276.54|273.94|276.8|274.2|275.78|273.18|0
1622789100000|2021-06-04 06:45:00|276.63|274.03|277.99|275.39|279.19|276.59|276.63|274.03|0
1622789400000|2021-06-04 06:50:00|277.9|275.3|278.16|275.56|278.5|275.9|277.82|275.22|0
1622789700000|2021-06-04 06:55:00|277.99|275.39|277.82|275.22|278.33|275.73|277.47|274.87|0
1622790000000|2021-06-04 07:00:00|278.16|275.56|277.87|275.27|278.5|275.9|275.65|273.05|0
1622790300000|2021-06-04 07:05:00|277.5|275.3|277.67|275.47|279.38|277.18|276.98|274.78|0
1622790600000|2021-06-04 07:10:00|277.84|275.64|277.75|275.55|279.04|276.84|277.32|275.12|0
1622790900000|2021-06-04 07:15:00|277.66|275.46|277.15|274.95|278.01|275.81|276.98|274.78|0
1622791200000|2021-06-04 07:20:00|276.98|274.78|277.66|275.46|277.83|275.63|276.81|274.61|0
1622791500000|2021-06-04 07:25:00|277.49|275.29|277.31|275.11|277.66|275.46|276.29|274.09|0
1622791800000|2021-06-04 07:30:00|277.49|275.29|278.51|276.31|279.54|277.34|276.97|274.77|0
1622792100000|2021-06-04 07:35:00|278.34|276.14|278.59|276.39|278.85|276.65|277.82|275.62|0
1622792400000|2021-06-04 07:40:00|278.51|276.31|277.99|275.79|279.37|277.17|277.9|275.7|0
1622792700000|2021-06-04 07:45:00|278.16|275.96|277.65|275.45|278.16|275.96|277.48|275.28|0
1622793000000|2021-06-04 07:50:00|277.56|275.36|276.96|274.76|278.16|275.96|276.79|274.59|0
1622793300000|2021-06-04 07:55:00|277.13|274.93|276.44|274.24|277.3|275.1|276.27|274.07|0
1622793600000|2021-06-04 08:00:00|276.27|274.07|276.27|274.07|277.13|274.93|276.18|273.98|0
1622793900000|2021-06-04 08:05:00|276.18|273.98|276.78|274.58|277.03|274.83|275.76|273.56|0
1622794200000|2021-06-04 08:10:00|276.69|274.49|277.29|275.09|277.64|275.44|276.27|274.07|0
1622794500000|2021-06-04 08:15:00|277.46|275.26|277.46|275.26|279.01|276.81|277.29|275.09|0
1622794800000|2021-06-04 08:20:00|277.54|275.34|276.77|274.57|277.63|275.43|276.6|274.4|0
1622795100000|2021-06-04 08:25:00|276.6|274.4|276.6|274.4|276.77|274.57|275.92|273.72|0
1622795400000|2021-06-04 08:30:00|276.68|274.48|275.65|273.45|276.94|274.74|275.57|273.37|0
1622795700000|2021-06-04 08:35:00|275.74|273.54|275.4|273.2|276.43|274.23|275.23|273.03|0
1622796000000|2021-06-04 08:40:00|275.23|273.03|275.05|272.85|275.4|273.2|274.71|272.51|0
1622796300000|2021-06-04 08:45:00|274.97|272.77|275.22|273.02|276.25|274.05|274.88|272.68|0
1622796600000|2021-06-04 08:50:00|275.39|273.19|275.22|273.02|275.39|273.19|274.37|272.17|0
1622796900000|2021-06-04 08:55:00|275.39|273.19|275.39|273.19|276.07|273.87|274.88|272.68|0
1622797200000|2021-06-04 09:00:00|275.73|273.53|275.73|273.53|276.24|274.04|275.39|273.19|0
1622797500000|2021-06-04 09:05:00|275.56|273.36|276.75|274.55|276.75|274.55|275.21|273.01|0
1622797800000|2021-06-04 09:10:00|276.66|274.46|276.58|274.38|277.26|275.06|276.58|274.38|0
1622798100000|2021-06-04 09:15:00|276.49|274.29|275.38|273.18|276.75|274.55|275.21|273.01|0
1622798400000|2021-06-04 09:20:00|275.21|273.01|275.72|273.52|275.89|273.69|274.52|272.32|0
1622798700000|2021-06-04 09:25:00|275.89|273.69|275.37|273.17|276.4|274.2|275.2|273|0
1622799000000|2021-06-04 09:30:00|275.2|273|275.03|272.83|275.88|273.68|274.86|272.66|0
1622799300000|2021-06-04 09:35:00|274.69|272.49|274.69|272.49|275.71|273.51|274.52|272.32|0
1622799600000|2021-06-04 09:40:00|274.94|272.74|274.85|272.65|275.54|273.34|274.34|272.14|0
1622799900000|2021-06-04 09:45:00|274.68|272.48|275.87|273.67|276.05|273.85|274.25|272.05|0
1622800200000|2021-06-04 09:50:00|275.96|273.76|276.3|274.1|276.39|274.19|275.7|273.5|0
1622800500000|2021-06-04 09:55:00|276.21|274.01|276.9|274.7|277.41|275.21|276.21|274.01|0
1622800800000|2021-06-04 10:00:00|276.72|274.52|276.46|274.26|277.24|275.04|276.38|274.18|0
1622801100000|2021-06-04 10:05:00|276.55|274.35|276.04|273.84|276.55|274.35|275.7|273.5|0
1622801400000|2021-06-04 10:10:00|275.86|273.66|275.69|273.49|276.04|273.84|275.18|272.98|0
1622801700000|2021-06-04 10:15:00|275.77|273.57|275.52|273.32|275.77|273.57|274.15|271.95|0
1622802000000|2021-06-04 10:20:00|275.35|273.15|275.6|273.4|276.03|273.83|275.35|273.15|0
1622802300000|2021-06-04 10:25:00|275.69|273.49|275|272.8|276.03|273.83|274.83|272.63|0
1622802600000|2021-06-04 10:30:00|274.83|272.63|271.94|269.74|274.83|272.63|271.26|269.06|0
1622802900000|2021-06-04 10:35:00|271.77|269.57|273.63|271.43|273.8|271.6|271.6|269.4|0
1622803200000|2021-06-04 10:40:00|273.8|271.6|274.31|272.11|274.31|272.11|273.8|271.6|0
1622803500000|2021-06-04 10:45:00|274.14|271.94|275.33|273.13|275.59|273.39|273.97|271.77|0
1622803800000|2021-06-04 10:50:00|275.67|273.47|275.67|273.47|276.01|273.81|275.33|273.13|0
1622804100000|2021-06-04 10:55:00|275.5|273.3|275.67|273.47|276.01|273.81|275.16|272.96|0
1622804400000|2021-06-04 11:00:00|276.18|273.98|277.55|275.35|277.72|275.52|276.09|273.89|0
1622804700000|2021-06-04 11:05:00|277.72|275.52|277.03|274.83|278.92|276.72|277.03|274.83|0
1622805000000|2021-06-04 11:10:00|277.2|275|278.23|276.03|278.23|276.03|277.03|274.83|0
1622805300000|2021-06-04 11:15:00|278.06|275.86|278.4|276.2|278.74|276.54|277.54|275.34|0
1622805600000|2021-06-04 11:20:00|278.23|276.03|278.57|276.37|279.26|277.06|277.88|275.68|0
1622805900000|2021-06-04 11:25:00|278.4|276.2|278.74|276.54|279.25|277.05|278.4|276.2|0
1622806200000|2021-06-04 11:30:00|278.91|276.71|278.39|276.19|279.25|277.05|278.3|276.1|0
1622806500000|2021-06-04 11:35:00|278.3|276.1|278.39|276.19|278.9|276.7|278.22|276.02|0
1622806800000|2021-06-04 11:40:00|278.56|276.36|277.18|274.98|278.56|276.36|277.01|274.81|0
1622807100000|2021-06-04 11:45:00|277.01|274.81|277.18|274.98|277.36|275.16|276.92|274.72|0
1622807400000|2021-06-04 11:50:00|277.26|275.06|278.55|276.35|278.55|276.35|277.26|275.06|0
1622807700000|2021-06-04 11:55:00|278.72|276.52|278.89|276.69|278.89|276.69|278.21|276.01|0
1622808000000|2021-06-04 12:00:00|278.97|276.77|279.92|277.72|280.44|278.24|278.38|276.18|0
1622808300000|2021-06-04 12:05:00|280.09|277.89|279.4|277.2|281.13|278.93|279.4|277.2|0
1622808600000|2021-06-04 12:10:00|279.23|277.03|278.71|276.51|279.75|277.55|278.54|276.34|0
1622808900000|2021-06-04 12:15:00|278.54|276.34|278.37|276.17|278.88|276.68|278.28|276.08|0
1622809200000|2021-06-04 12:20:00|278.54|276.34|278.36|276.16|278.71|276.51|277.17|274.97|0
1622809500000|2021-06-04 12:25:00|278.54|276.34|278.53|276.33|278.88|276.68|277.68|275.48|0
1622809800000|2021-06-04 12:30:00|279.99|277.79|287.51|285.31|289.87|287.67|279.82|277.62|0
1622810100000|2021-06-04 12:35:00|288.03|285.83|282.99|280.79|288.03|285.83|282.38|280.18|0
1622810400000|2021-06-04 12:40:00|283.16|280.96|286.11|283.91|286.11|283.91|282.47|280.27|0
1622810700000|2021-06-04 12:45:00|286.46|284.26|286.84|284.64|287.72|285.52|284.72|282.52|0
1622811000000|2021-06-04 12:50:00|286.5|284.3|287.36|285.16|287.71|285.51|285.8|283.6|0
1622811300000|2021-06-04 12:55:00|287.54|285.34|287.01|284.81|288.76|286.56|286.84|284.64|0
1622811600000|2021-06-04 13:00:00|287.27|285.07|288.41|286.21|288.76|286.56|286.49|284.29|0
1622811900000|2021-06-04 13:05:00|288.23|286.03|288.23|286.03|288.76|286.56|287.88|285.68|0
1622812200000|2021-06-04 13:10:00|288.4|286.2|287.7|285.5|288.75|286.55|287.18|284.98|0
1622812500000|2021-06-04 13:15:00|287.88|285.68|287.53|285.33|288.75|286.55|287.53|285.33|0
1622812800000|2021-06-04 13:20:00|287.7|285.5|287.7|285.5|288.22|286.02|287.53|285.33|0
1622813100000|2021-06-04 13:25:00|287.87|285.67|289.09|286.89|289.44|287.24|287.52|285.32|0
1622813400000|2021-06-04 13:30:00|288.92|286.72|289.79|287.59|291.9|289.7|288.57|286.37|0
1622813700000|2021-06-04 13:35:00|290.14|287.94|292.25|290.05|292.6|290.4|290.14|287.94|0
1622814000000|2021-06-04 13:40:00|292.77|290.57|293.12|290.92|294.01|291.81|292.25|290.05|0
1622814300000|2021-06-04 13:45:00|293.3|291.1|292.07|289.87|294.18|291.98|291.71|289.51|0
1622814600000|2021-06-04 13:50:00|292.24|290.04|290.48|288.28|292.42|290.22|290.48|288.28|0
1622814900000|2021-06-04 13:55:00|290.66|288.46|292.32|290.12|292.59|290.39|290.48|288.28|0
1622815200000|2021-06-04 14:00:00|292.76|290.56|294|291.8|295.06|292.86|292.76|290.56|0
1622815500000|2021-06-04 14:05:00|294.17|291.97|293.82|291.62|294.52|292.32|293.64|291.44|0
1622815800000|2021-06-04 14:10:00|293.99|291.79|294.34|292.14|294.87|292.67|293.99|291.79|0
1622816100000|2021-06-04 14:15:00|294.52|292.32|292.42|290.22|296.59|294.39|292.07|289.87|0
1622816400000|2021-06-04 14:20:00|292.59|290.39|292.77|290.57|292.95|290.75|291.36|289.16|0
1622816700000|2021-06-04 14:25:00|292.95|290.75|291.71|289.51|292.95|290.75|290.83|288.63|0
1622817000000|2021-06-04 14:30:00|291.88|289.68|292.14|289.94|292.76|290.56|291.53|289.33|0
1622817300000|2021-06-04 14:35:00|292.23|290.03|292.59|290.39|293.29|291.09|291.88|289.68|0
1622817600000|2021-06-04 14:40:00|292.76|290.56|292.23|290.03|294.53|292.33|291.88|289.68|0
1622817900000|2021-06-04 14:45:00|292.05|289.85|294.17|291.97|295.06|292.86|291.88|289.68|0
1622818200000|2021-06-04 14:50:00|294.35|292.15|294.52|292.32|294.88|292.68|294.17|291.97|0
1622818500000|2021-06-04 14:55:00|294.35|292.15|294.34|292.14|295.06|292.86|294.17|291.97|0
1622818800000|2021-06-04 15:00:00|294.52|292.32|295.05|292.85|295.23|293.03|294.17|291.97|0
1622819100000|2021-06-04 15:05:00|295.23|293.03|295.4|293.2|296.12|293.92|294.87|292.67|0
1622819400000|2021-06-04 15:10:00|295.58|293.38|295.22|293.02|296.11|293.91|295.22|293.02|0
1622819700000|2021-06-04 15:15:00|295.4|293.2|295.58|293.38|295.93|293.73|295.4|293.2|0
1622820000000|2021-06-04 15:20:00|295.75|293.55|296.11|293.91|296.11|293.91|295.58|293.38|0
1622820300000|2021-06-04 15:25:00|295.93|293.73|295.57|293.37|296.46|294.26|294.15|291.95|0
1622820600000|2021-06-04 15:30:00|295.39|293.19|295.04|292.84|295.75|293.55|294.86|292.66|0
1622820900000|2021-06-04 15:35:00|295.21|293.01|294.15|291.95|295.21|293.01|293.62|291.42|0
1622821200000|2021-06-04 15:40:00|294.33|292.13|295.03|292.83|295.03|292.83|293.79|291.59|0
1622821500000|2021-06-04 15:45:00|294.85|292.65|293.79|291.59|294.85|292.65|293.08|290.88|0
1622821800000|2021-06-04 15:50:00|293.61|291.41|292.9|290.7|293.97|291.77|292.81|290.61|0
1622822100000|2021-06-04 15:55:00|293.08|290.88|293.43|291.23|293.43|291.23|292.55|290.35|0
1622822400000|2021-06-04 16:00:00|293.61|291.41|292.9|290.7|293.78|291.58|292.9|290.7|0
1622822700000|2021-06-04 16:05:00|293.07|290.87|293.25|291.05|293.25|291.05|292.54|290.34|0
1622823000000|2021-06-04 16:10:00|293.43|291.23|294.31|292.11|294.31|292.11|293.42|291.22|0
1622823300000|2021-06-04 16:15:00|294.13|291.93|293.77|291.57|294.31|292.11|293.6|291.4|0
1622823600000|2021-06-04 16:20:00|293.68|291.48|294.13|291.93|294.13|291.93|293.5|291.3|0
1622823900000|2021-06-04 16:25:00|293.95|291.75|293.59|291.39|294.3|292.1|293.59|291.39|0
1622824200000|2021-06-04 16:30:00|293.95|291.75|294.83|292.63|294.83|292.63|293.95|291.75|0
1622824500000|2021-06-04 16:35:00|295.01|292.81|295.18|292.98|295.36|293.16|294.83|292.63|0
1622824800000|2021-06-04 16:40:00|295.01|292.81|294.65|292.45|295.36|293.16|294.65|292.45|0
1622825100000|2021-06-04 16:45:00|294.83|292.63|295|292.8|295|292.8|294.29|292.09|0
1622825400000|2021-06-04 16:50:00|295.18|292.98|295.18|292.98|295.35|293.15|294.64|292.44|0
1622825700000|2021-06-04 16:55:00|295|292.8|295.35|293.15|295.53|293.33|294.82|292.62|0
1622826000000|2021-06-04 17:00:00|295.53|293.33|295.53|293.33|296.42|294.22|295.35|293.15|0
1622826300000|2021-06-04 17:05:00|295.7|293.5|296.06|293.86|296.06|293.86|295.35|293.15|0
1622826600000|2021-06-04 17:10:00|296.23|294.03|295.88|293.68|296.41|294.21|295.88|293.68|0
1622826900000|2021-06-04 17:15:00|296.05|293.85|296.05|293.85|296.41|294.21|295.52|293.32|0
1622827200000|2021-06-04 17:20:00|295.52|293.32|295.16|292.96|295.7|293.5|294.63|292.43|0
1622827500000|2021-06-04 17:25:00|295.34|293.14|294.98|292.78|295.52|293.32|294.98|292.78|0
1622827800000|2021-06-04 17:30:00|295.16|292.96|296.22|294.02|296.22|294.02|295.16|292.96|0
1622828100000|2021-06-04 17:35:00|296.4|294.2|296.04|293.84|296.4|294.2|295.69|293.49|0
1622828400000|2021-06-04 17:40:00|296.22|294.02|297.28|295.08|297.29|295.09|296.22|294.02|0
1622828700000|2021-06-04 17:45:00|297.11|294.91|297.28|295.08|297.46|295.26|296.93|294.73|0
1622829000000|2021-06-04 17:50:00|297.1|294.9|297.46|295.26|297.46|295.26|296.93|294.73|0
1622829300000|2021-06-04 17:55:00|297.28|295.08|297.28|295.08|297.63|295.43|297.1|294.9|0
1622829600000|2021-06-04 18:00:00|297.45|295.25|297.99|295.79|298.17|295.97|297.28|295.08|0
1622829900000|2021-06-04 18:05:00|298.17|295.97|298.52|296.32|298.7|296.5|298.16|295.96|0
1622830200000|2021-06-04 18:10:00|298.7|296.5|298.34|296.14|298.88|296.68|298.16|295.96|0
1622830500000|2021-06-04 18:15:00|298.52|296.32|298.69|296.49|298.87|296.67|297.98|295.78|0
1622830800000|2021-06-04 18:20:00|298.51|296.31|298.51|296.31|299.05|296.85|298.51|296.31|0
1622831100000|2021-06-04 18:25:00|298.69|296.49|299.22|297.02|299.22|297.02|298.69|296.49|0
1622831400000|2021-06-04 18:30:00|299.05|296.85|300.02|297.82|300.47|298.27|299.04|296.84|0
1622831700000|2021-06-04 18:35:00|299.94|297.74|300.47|298.27|300.65|298.45|299.76|297.56|0
1622832000000|2021-06-04 18:40:00|300.56|298.36|300.65|298.45|300.65|298.45|300.11|297.91|0
1622832300000|2021-06-04 18:45:00|300.47|298.27|300.47|298.27|300.82|298.62|300.11|297.91|0
1622832600000|2021-06-04 18:50:00|300.29|298.09|300.11|297.91|300.47|298.27|299.75|297.55|0
1622832900000|2021-06-04 18:55:00|300.19|297.99|299.75|297.55|300.28|298.08|299.57|297.37|0
1622833200000|2021-06-04 19:00:00|299.57|297.37|299.39|297.19|300.01|297.81|299.21|297.01|0
1622833500000|2021-06-04 19:05:00|299.56|297.36|299.03|296.83|299.74|297.54|298.85|296.65|0
1622833800000|2021-06-04 19:10:00|299.2|297|298.84|296.64|299.74|297.54|298.67|296.47|0
1622834100000|2021-06-04 19:15:00|299.02|296.82|299.56|297.36|299.56|297.36|298.57|296.37|0
1622834400000|2021-06-04 19:20:00|299.38|297.18|299.55|297.35|299.73|297.53|299.2|297|0
1622834700000|2021-06-04 19:25:00|299.38|297.18|299.55|297.35|299.73|297.53|298.84|296.64|0
1622835000000|2021-06-04 19:30:00|299.37|297.17|299.73|297.53|299.73|297.53|298.84|296.64|0
1622835300000|2021-06-04 19:35:00|299.81|297.61|299.37|297.17|299.99|297.79|299.19|296.99|0
1622835600000|2021-06-04 19:40:00|299.19|296.99|300.62|298.42|300.8|298.6|299.01|296.81|0
1622835900000|2021-06-04 19:45:00|300.44|298.24|301.15|298.95|301.33|299.13|300.44|298.24|0
1622836200000|2021-06-04 19:50:00|301.33|299.13|302.05|299.85|302.76|300.56|301.15|298.95|0
1622836500000|2021-06-04 19:55:00|301.87|299.67|300.54|298.34|302.05|299.85|300.18|297.98|0
1622836800000|2021-06-04 20:00:00|300.9|298.7|299.64|297.44|300.9|298.7|299.29|297.09|0
1622837100000|2021-06-04 20:05:00|299.47|297.27|299.46|297.26|300|297.8|298.4|296.2|0
1622837400000|2021-06-04 20:10:00|299.28|297.08|299.01|296.81|299.64|297.44|298.75|296.55|0
1623049500000|2021-06-07 07:05:00|294.49|291.89|291.37|289.17|294.49|291.89|291.19|288.99|0
1623049800000|2021-06-07 07:10:00|291.19|288.99|290.13|287.93|291.37|289.17|289.42|287.22|0
1623050100000|2021-06-07 07:15:00|289.95|287.75|290.66|288.46|291.01|288.81|289.6|287.4|0
1623050400000|2021-06-07 07:20:00|290.83|288.63|292.24|290.04|292.24|290.04|290.65|288.45|0
1623050700000|2021-06-07 07:25:00|292.33|290.13|294.81|292.61|295.44|293.24|291.8|289.6|0
1623051000000|2021-06-07 07:30:00|294.9|292.7|294.72|292.52|295.44|293.24|294.19|291.99|0
1623051300000|2021-06-07 07:35:00|294.9|292.7|294.9|292.7|295.25|293.05|294.37|292.17|0
1623051600000|2021-06-07 07:40:00|294.98|292.78|294.54|292.34|294.98|292.78|294.19|291.99|0
1623051900000|2021-06-07 07:45:00|294.36|292.16|294.54|292.34|294.8|292.6|293.83|291.63|0
1623052200000|2021-06-07 07:50:00|294.45|292.25|294.36|292.16|294.62|292.42|293.65|291.45|0
1623052500000|2021-06-07 07:55:00|294.18|291.98|294.36|292.16|294.54|292.34|294|291.8|0
1623052800000|2021-06-07 08:00:00|294.53|292.33|294|291.8|294.53|292.33|293.64|291.44|0
1623053100000|2021-06-07 08:05:00|293.82|291.62|293.46|291.26|293.82|291.62|292.05|289.85|0
1623053400000|2021-06-07 08:10:00|293.64|291.44|294.17|291.97|294.7|292.5|293.11|290.91|0
1623053700000|2021-06-07 08:15:00|294.35|292.15|293.99|291.79|294.52|292.32|293.81|291.61|0
1623054000000|2021-06-07 08:20:00|293.81|291.61|293.81|291.61|293.99|291.79|293.1|290.9|0
1623054300000|2021-06-07 08:25:00|293.63|291.43|294.34|292.14|294.34|292.14|293.63|291.43|0
1623054600000|2021-06-07 08:30:00|294.16|291.96|294.34|292.14|294.34|292.14|293.81|291.61|0
1623054900000|2021-06-07 08:35:00|294.25|292.05|294.16|291.96|294.34|292.14|293.45|291.25|0
1623055200000|2021-06-07 08:40:00|293.98|291.78|294.51|292.31|294.69|292.49|293.8|291.6|0
1623055500000|2021-06-07 08:45:00|294.69|292.49|294.69|292.49|294.86|292.66|294.15|291.95|0
1623055800000|2021-06-07 08:50:00|294.86|292.66|295.93|293.73|295.93|293.73|294.69|292.49|0
1623056100000|2021-06-07 08:55:00|295.75|293.55|296.1|293.9|296.28|294.08|295.57|293.37|0
1623056400000|2021-06-07 09:00:00|296.28|294.08|295.75|293.55|296.28|294.08|295.39|293.19|0
1623056700000|2021-06-07 09:05:00|295.57|293.37|293.79|291.59|295.75|293.55|293.61|291.41|0
1623057000000|2021-06-07 09:10:00|293.97|291.77|292.9|290.7|293.97|291.77|292.19|289.99|0
1623057300000|2021-06-07 09:15:00|292.54|290.34|292.9|290.7|292.9|290.7|292.19|289.99|0
1623057600000|2021-06-07 09:20:00|292.72|290.52|292.72|290.52|293.6|291.4|292.72|290.52|0
1623057900000|2021-06-07 09:25:00|292.54|290.34|291.65|289.45|293.07|290.87|291.47|289.27|0
1623058200000|2021-06-07 09:30:00|291.47|289.27|293.24|291.04|293.24|291.04|291.2|289|0
1623058500000|2021-06-07 09:35:00|293.07|290.87|293.77|291.57|293.95|291.75|293.06|290.86|0
1623058800000|2021-06-07 09:40:00|293.95|291.75|293.77|291.57|293.95|291.75|293.24|291.04|0
1623059100000|2021-06-07 09:45:00|293.59|291.39|293.41|291.21|293.77|291.57|292.79|290.59|0
1623059400000|2021-06-07 09:50:00|293.59|291.39|293.77|291.57|293.77|291.57|293.23|291.03|0
1623059700000|2021-06-07 09:55:00|293.59|291.39|293.23|291.03|293.76|291.56|293.05|290.85|0
1623060000000|2021-06-07 10:00:00|292.88|290.68|293.41|291.21|293.41|291.21|292.7|290.5|0
1623060300000|2021-06-07 10:05:00|293.58|291.38|293.58|291.38|293.76|291.56|293.05|290.85|0
1623060600000|2021-06-07 10:10:00|293.76|291.56|293.76|291.56|294.11|291.91|293.58|291.38|0
1623060900000|2021-06-07 10:15:00|293.75|291.55|293.75|291.55|293.84|291.64|293.22|291.02|0
1623061200000|2021-06-07 10:20:00|293.93|291.73|293.93|291.73|294.11|291.91|293.57|291.37|0
1623061500000|2021-06-07 10:25:00|294.11|291.91|294.46|292.26|294.64|292.44|293.22|291.02|0
1623061800000|2021-06-07 10:30:00|294.64|292.44|295.7|293.5|295.7|293.5|294.37|292.17|0
1623062100000|2021-06-07 10:35:00|295.88|293.68|295.88|293.68|296.06|293.86|295.34|293.14|0
1623062400000|2021-06-07 10:40:00|295.7|293.5|296.23|294.03|296.41|294.21|295.7|293.5|0
1623062700000|2021-06-07 10:45:00|296.14|293.94|296.05|293.85|296.23|294.03|295.34|293.14|0
1623063000000|2021-06-07 10:50:00|295.96|293.76|295.51|293.31|296.05|293.85|295.16|292.96|0
1623063300000|2021-06-07 10:55:00|295.42|293.22|295.33|293.13|295.87|293.67|295.16|292.96|0
1623063600000|2021-06-07 11:00:00|295.87|293.67|297.65|295.45|297.91|295.71|295.87|293.67|0
1623063900000|2021-06-07 11:05:00|297.73|295.53|296.75|294.55|297.83|295.63|296.57|294.37|0
1623064200000|2021-06-07 11:10:00|296.66|294.46|296.93|294.73|297.11|294.91|296.48|294.28|0
1623064500000|2021-06-07 11:15:00|297.11|294.91|298|295.8|298.36|296.16|297.11|294.91|0
1623064800000|2021-06-07 11:20:00|298.08|295.88|298.08|295.88|298.89|296.69|298|295.8|0
1623065100000|2021-06-07 11:25:00|298.17|295.97|298.17|295.97|298.53|296.33|297.99|295.79|0
1623065400000|2021-06-07 11:30:00|298.35|296.15|297.81|295.61|298.35|296.15|297.46|295.26|0
1623065700000|2021-06-07 11:35:00|297.99|295.79|297.99|295.79|298.71|296.51|297.81|295.61|0
1623066000000|2021-06-07 11:40:00|298.17|295.97|298.34|296.14|298.7|296.5|297.99|295.79|0
1623066300000|2021-06-07 11:45:00|298.16|295.96|299.24|297.04|299.42|297.22|298.16|295.96|0
1623066600000|2021-06-07 11:50:00|299.41|297.21|299.59|297.39|300.49|298.29|299.41|297.21|0
1623066900000|2021-06-07 11:55:00|299.77|297.57|299.59|297.39|300.13|297.93|299.41|297.21|0
1623067200000|2021-06-07 12:00:00|299.77|297.57|299.23|297.03|299.77|297.57|299.05|296.85|0
1623067500000|2021-06-07 12:05:00|299.41|297.21|299.23|297.03|299.41|297.21|298.87|296.67|0
1623067800000|2021-06-07 12:10:00|299.05|296.85|299.04|296.84|299.23|297.03|298.69|296.49|0
1623068100000|2021-06-07 12:15:00|298.95|296.75|298.86|296.66|299.22|297.02|298.68|296.48|0
1623068400000|2021-06-07 12:20:00|299.04|296.84|298.5|296.3|299.22|297.02|298.5|296.3|0
1623068700000|2021-06-07 12:25:00|298.41|296.21|299.22|297.02|299.22|297.02|298.32|296.12|0
1623069000000|2021-06-07 12:30:00|299.12|296.92|300.11|297.91|300.83|298.63|299.12|296.92|0
1623069300000|2021-06-07 12:35:00|300.29|298.09|302.08|299.88|302.08|299.88|300.29|298.09|0
1623069600000|2021-06-07 12:40:00|301.9|299.7|301.36|299.16|302.08|299.88|301.18|298.98|0
1623069900000|2021-06-07 12:45:00|301.54|299.34|301.9|299.7|302.08|299.88|301.18|298.98|0
1623070200000|2021-06-07 12:50:00|301.72|299.52|301.9|299.7|302.26|300.06|301.54|299.34|0
1623070500000|2021-06-07 12:55:00|302.08|299.88|301.53|299.33|302.08|299.88|301|298.8|0
1623070800000|2021-06-07 13:00:00|301.35|299.15|300.81|298.61|301.35|299.15|300.63|298.43|0
1623071100000|2021-06-07 13:05:00|300.63|298.43|300.27|298.07|300.81|298.61|300.27|298.07|0
1623071400000|2021-06-07 13:10:00|300.09|297.89|299.73|297.53|300.27|298.07|299.55|297.35|0
1623071700000|2021-06-07 13:15:00|299.91|297.71|299.19|296.99|299.91|297.71|299.01|296.81|0
1623072000000|2021-06-07 13:20:00|299.37|297.17|299.91|297.71|299.91|297.71|299.19|296.99|0
1623072300000|2021-06-07 13:25:00|299.73|297.53|299.37|297.17|300.35|298.15|299.37|297.17|0
1623072600000|2021-06-07 13:30:00|299.9|297.7|299.36|297.16|300.26|298.06|298.65|296.45|0
1623072900000|2021-06-07 13:35:00|299.72|297.52|299|296.8|300.8|298.6|298.82|296.62|0
1623073200000|2021-06-07 13:40:00|298.82|296.62|299|296.8|300.08|297.88|297.93|295.73|0
1623073500000|2021-06-07 13:45:00|299.18|296.98|299.18|296.98|299.36|297.16|298.1|295.9|0
1623073800000|2021-06-07 13:50:00|299.36|297.16|295.78|293.58|299.53|297.33|295.07|292.87|0
1623074100000|2021-06-07 13:55:00|295.96|293.76|296.67|294.47|297.38|295.18|295.96|293.76|0
1623074400000|2021-06-07 14:00:00|296.49|294.29|294|291.8|296.49|294.29|293.64|291.44|0
1623074700000|2021-06-07 14:05:00|293.82|291.62|294.35|292.15|295.6|293.4|293.82|291.62|0
1623075000000|2021-06-07 14:10:00|294.17|291.97|293.46|291.26|295.06|292.86|293.1|290.9|0
1623075300000|2021-06-07 14:15:00|293.28|291.08|291.86|289.66|293.28|291.08|291.86|289.66|0
1623075600000|2021-06-07 14:20:00|291.68|289.48|293.28|291.08|293.81|291.61|291.68|289.48|0
1623075900000|2021-06-07 14:25:00|293.63|291.43|292.56|290.36|294.16|291.96|292.56|290.36|0
1623076200000|2021-06-07 14:30:00|292.74|290.54|291.85|289.65|292.92|290.72|291.68|289.48|0
1623076500000|2021-06-07 14:35:00|291.67|289.47|292.03|289.83|292.91|290.71|291.67|289.47|0
1623076800000|2021-06-07 14:40:00|292.2|290|292.02|289.82|292.64|290.44|291.67|289.47|0
1623077100000|2021-06-07 14:45:00|291.85|289.65|291.14|288.94|292.2|290|290.25|288.05|0
1623077400000|2021-06-07 14:50:00|291.31|289.11|291.84|289.64|292.2|290|290.78|288.58|0
1623077700000|2021-06-07 14:55:00|292.02|289.82|293.08|290.88|293.26|291.06|291.84|289.64|0
1623078000000|2021-06-07 15:00:00|293.26|291.06|292.72|290.52|293.61|291.41|292.55|290.35|0
1623078300000|2021-06-07 15:05:00|292.55|290.35|293.08|290.88|293.25|291.05|292.19|289.99|0
1623078600000|2021-06-07 15:10:00|292.72|290.52|293.96|291.76|294.49|292.29|292.72|290.52|0
1623078900000|2021-06-07 15:15:00|293.78|291.58|294.31|292.11|294.49|292.29|293.43|291.23|0
1623079200000|2021-06-07 15:20:00|294.14|291.94|292.54|290.34|294.4|292.2|292|289.8|0
1623079500000|2021-06-07 15:25:00|292.62|290.42|291.47|289.27|292.89|290.69|291.29|289.09|0
1623079800000|2021-06-07 15:30:00|291.29|289.09|290.58|288.38|291.56|289.36|290.41|288.21|0
1623080100000|2021-06-07 15:35:00|290.41|288.21|290.58|288.38|291.29|289.09|290.23|288.03|0
1623080400000|2021-06-07 15:40:00|290.4|288.2|290.76|288.56|291.11|288.91|289.87|287.67|0
1623080700000|2021-06-07 15:45:00|290.58|288.38|290.4|288.2|291.28|289.08|290.22|288.02|0
1623081000000|2021-06-07 15:50:00|290.58|288.38|290.57|288.37|291.11|288.91|290.22|288.02|0
1623081300000|2021-06-07 15:55:00|290.75|288.55|291.81|289.61|291.81|289.61|290.4|288.2|0
1623081600000|2021-06-07 16:00:00|291.99|289.79|291.98|289.78|292.69|290.49|291.45|289.25|0
1623081900000|2021-06-07 16:05:00|292.16|289.96|293.05|290.85|293.22|291.02|292.16|289.96|0
1623082200000|2021-06-07 16:10:00|293.13|290.93|293.75|291.55|293.93|291.73|293.05|290.85|0
1623082500000|2021-06-07 16:15:00|293.93|291.73|292.86|290.66|293.93|291.73|292.86|290.66|0
1623082800000|2021-06-07 16:20:00|293.04|290.84|292.68|290.48|293.04|290.84|292.68|290.48|0
1623083100000|2021-06-07 16:25:00|292.51|290.31|291.97|289.77|292.51|290.31|291.62|289.42|0
1623083400000|2021-06-07 16:30:00|292.15|289.95|292.32|290.12|292.5|290.3|291.62|289.42|0
1623083700000|2021-06-07 16:35:00|292.41|290.21|291.91|289.71|292.41|290.21|291.38|289.18|0
1623084000000|2021-06-07 16:40:00|292.09|289.89|292.27|290.07|292.62|290.42|291.74|289.54|0
1623084300000|2021-06-07 16:45:00|292.44|290.24|292.44|290.24|292.44|290.24|291.91|289.71|0
1623084600000|2021-06-07 16:50:00|292.26|290.06|292.79|290.59|292.97|290.77|292.26|290.06|0
1623084900000|2021-06-07 16:55:00|292.62|290.42|292.26|290.06|292.79|290.59|292.26|290.06|0
1623085200000|2021-06-07 17:00:00|292.44|290.24|292.26|290.06|292.97|290.77|291.9|289.7|0
1623085500000|2021-06-07 17:05:00|292.43|290.23|291.54|289.34|292.43|290.23|291.19|288.99|0
1623085800000|2021-06-07 17:10:00|291.72|289.52|291.01|288.81|291.9|289.7|290.3|288.1|0
1623086100000|2021-06-07 17:15:00|291.19|288.99|291.54|289.34|291.9|289.7|290.48|288.28|0
1623086400000|2021-06-07 17:20:00|291.36|289.16|291.54|289.34|292.07|289.87|291.36|289.16|0
1623086700000|2021-06-07 17:25:00|291.71|289.51|291|288.8|291.89|289.69|290.65|288.45|0
1623087000000|2021-06-07 17:30:00|290.82|288.62|291.35|289.15|291.89|289.69|290.82|288.62|0
1623087300000|2021-06-07 17:35:00|291.53|289.33|290.82|288.62|291.71|289.51|290.47|288.27|0
1623087600000|2021-06-07 17:40:00|291|288.8|290.29|288.09|291|288.8|289.93|287.73|0
1623087900000|2021-06-07 17:45:00|290.11|287.91|289.93|287.73|290.29|288.09|288.87|286.67|0
1623088200000|2021-06-07 17:50:00|290.11|287.91|290.1|287.9|290.28|288.08|289.57|287.37|0
1623088500000|2021-06-07 17:55:00|289.93|287.73|289.04|286.84|290.1|287.9|289.04|286.84|0
1623088800000|2021-06-07 18:00:00|288.86|286.66|289.39|287.19|289.92|287.72|288.86|286.66|0
1623089100000|2021-06-07 18:05:00|289.21|287.01|290.8|288.6|290.81|288.61|289.21|287.01|0
1623089400000|2021-06-07 18:10:00|290.63|288.43|290.8|288.6|290.98|288.78|290.27|288.07|0
1623089700000|2021-06-07 18:15:00|290.62|288.42|290.45|288.25|291.16|288.96|290.27|288.07|0
1623090000000|2021-06-07 18:20:00|290.62|288.42|290.27|288.07|291.15|288.95|290.27|288.07|0
1623090300000|2021-06-07 18:25:00|290.09|287.89|290.79|288.59|290.97|288.77|290.09|287.89|0
1623090600000|2021-06-07 18:30:00|290.7|288.5|291.15|288.95|291.33|289.13|290.44|288.24|0
1623090900000|2021-06-07 18:35:00|290.97|288.77|291.68|289.48|291.68|289.48|290.97|288.77|0
1623091200000|2021-06-07 18:40:00|291.5|289.3|291.67|289.47|292.03|289.83|291.32|289.12|0
1623091500000|2021-06-07 18:45:00|291.85|289.65|291.67|289.47|292.03|289.83|291.14|288.94|0
1623091800000|2021-06-07 18:50:00|291.85|289.65|292.56|290.36|292.64|290.44|291.67|289.47|0
1623092100000|2021-06-07 18:55:00|292.38|290.18|293.09|290.89|294.16|291.96|292.38|290.18|0
1623092400000|2021-06-07 19:00:00|293.27|291.07|294.33|292.13|294.33|292.13|293.09|290.89|0
1623092700000|2021-06-07 19:05:00|294.15|291.95|294.69|292.49|294.69|292.49|293.8|291.6|0
1623093000000|2021-06-07 19:10:00|294.51|292.31|294.68|292.48|294.86|292.66|294.06|291.86|0
1623093300000|2021-06-07 19:15:00|294.51|292.31|295.22|293.02|295.22|293.02|294.33|292.13|0
1623093600000|2021-06-07 19:20:00|295.12|292.92|295.75|293.55|295.93|293.73|295.04|292.84|0
1623093900000|2021-06-07 19:25:00|295.93|293.73|295.75|293.55|295.93|293.73|295.39|293.19|0
1623094200000|2021-06-07 19:30:00|295.93|293.73|295.03|292.83|296.11|293.91|295.03|292.83|0
1623094500000|2021-06-07 19:35:00|294.85|292.65|293.42|291.22|295.03|292.83|293.42|291.22|0
1623094800000|2021-06-07 19:40:00|293.25|291.05|293.6|291.4|294.67|292.47|293.25|291.05|0
1623095100000|2021-06-07 19:45:00|293.24|291.04|293.78|291.58|293.96|291.76|293.06|290.86|0
1623095400000|2021-06-07 19:50:00|294.85|292.65|295.14|292.94|295.56|293.36|293.69|291.49|0
1623095700000|2021-06-07 19:55:00|295.32|293.12|294.96|292.76|296.04|293.84|294.96|292.76|0
1623096000000|2021-06-07 20:00:00|295.5|293.3|295.63|293.43|296.01|293.81|294.96|292.76|0
1623096300000|2021-06-07 20:05:00|295.45|293.25|296.17|293.97|296.35|294.15|295.45|293.25|0
1623096600000|2021-06-07 20:10:00|295.99|293.79|295.71|293.51|295.99|293.79|295.53|293.33|0
1623096900000|2021-06-07 20:15:00|296.11|293.41|295.69|293.09|296.11|293.48|295.66|293.06|0
1623097200000|2021-06-07 20:20:00|295.77|293.17|297.16|294.56|297.16|294.56|295.72|293.12|0
1623097500000|2021-06-07 20:25:00|296.9|294.3|296.89|294.29|297.18|294.58|296.64|294.04|0
1623097800000|2021-06-07 20:30:00|295.91|293.31|296.44|293.84|296.8|294.2|295.9|293.3|0
1623098100000|2021-06-07 20:35:00|296.62|294.02|296.08|293.48|296.62|294.02|295.9|293.3|0
1623098400000|2021-06-07 20:40:00|295.9|293.3|296.08|293.48|296.44|293.84|295.9|293.3|0
1623098700000|2021-06-07 20:45:00|296.26|293.66|296.07|293.47|296.43|293.83|296.07|293.47|0
1623099000000|2021-06-07 20:50:00|296.25|293.65|296.43|293.83|296.61|294.01|296.25|293.65|0
1623099300000|2021-06-07 20:55:00|296.25|293.65|296.99|294.39|297.15|294.55|296.25|293.65|0
1623099600000|2021-06-07 21:00:00|296.73|294.13|296.86|294.26|296.92|294.32|296.73|294.13|0
1623099900000|2021-06-07 21:05:00|296.88|294.28|297.54|294.94|297.59|294.99|296.88|294.28|0
1623100200000|2021-06-07 21:10:00|297.49|294.89|297.25|294.65|297.56|294.96|297.25|294.65|0
1623100500000|2021-06-07 21:15:00|297.22|294.62|297.19|294.59|297.27|294.67|297.16|294.56|0
1623100800000|2021-06-07 21:20:00|297.27|294.67|296.93|294.33|297.29|294.69|296.8|294.2|0
1623101100000|2021-06-07 21:25:00|296.92|294.32|297.06|294.46|297.11|294.51|296.92|294.32|0
1623101400000|2021-06-07 21:30:00|297.14|294.54|296.98|294.38|297.21|294.61|296.95|294.35|0
1623101700000|2021-06-07 21:35:00|297|294.4|296.95|294.35|297|294.4|296.95|294.35|0
1623102000000|2021-06-07 21:40:00|297|294.4|296.97|294.37|297.15|294.55|296.97|294.37|0
1623102600000|2021-06-07 21:50:00|296.89|294.29|296.91|294.31|296.91|294.31|296.83|294.23|0
1623102900000|2021-06-07 21:55:00|296.94|294.34|296.99|294.39|296.99|294.39|296.94|294.34|0
1623103200000|2021-06-07 22:00:00|297.12|294.52|296.49|293.89|297.39|294.79|296.31|293.71|0
1623103500000|2021-06-07 22:05:00|296.67|294.07|295.95|293.35|296.67|294.07|295.77|293.17|0
1623103800000|2021-06-07 22:10:00|296.03|293.43|296.13|293.53|296.31|293.71|295.95|293.35|0
1623104100000|2021-06-07 22:15:00|295.95|293.35|295.94|293.34|296.3|293.7|295.77|293.17|0
1623104400000|2021-06-07 22:20:00|296.12|293.52|296.3|293.7|296.3|293.7|296.12|293.52|0
1623104700000|2021-06-07 22:25:00|296.21|293.61|296.12|293.52|296.3|293.7|296.12|293.52|0
1623105000000|2021-06-07 22:30:00|296.3|293.7|296.12|293.52|296.48|293.88|295.94|293.34|0
1623105300000|2021-06-07 22:35:00|295.94|293.34|296.11|293.51|296.29|293.69|295.58|292.98|0
1623105600000|2021-06-07 22:40:00|296.02|293.42|295.75|293.15|296.11|293.51|295.75|293.15|0
1623105900000|2021-06-07 22:45:00|295.84|293.24|295.39|292.79|295.93|293.33|295.39|292.79|0
1623106200000|2021-06-07 22:50:00|295.57|292.97|295.57|292.97|295.57|292.97|295.57|292.97|0
1623106500000|2021-06-07 22:55:00|295.48|292.88|295.39|292.79|295.57|292.97|295.39|292.79|0
1623106800000|2021-06-07 23:00:00|295.57|292.97|296.1|293.5|296.28|293.68|295.56|292.96|0
1623107100000|2021-06-07 23:05:00|296.01|293.41|295.56|292.96|296.1|293.5|295.47|292.87|0
1623107400000|2021-06-07 23:10:00|295.74|293.14|296.46|293.86|296.46|293.86|295.74|293.14|0
1623107700000|2021-06-07 23:15:00|296.36|293.76|296.63|294.03|296.81|294.21|295.92|293.32|0
1623108000000|2021-06-07 23:20:00|296.99|294.39|298.07|295.47|298.25|295.65|296.81|294.21|0
1623108300000|2021-06-07 23:25:00|297.89|295.29|297.35|294.75|298.07|295.47|297.17|294.57|0
1623108600000|2021-06-07 23:30:00|297.17|294.57|296.62|294.02|297.52|294.92|296.62|294.02|0
1623108900000|2021-06-07 23:35:00|296.8|294.2|296.62|294.02|296.98|294.38|296.44|293.84|0
1623109200000|2021-06-07 23:40:00|296.8|294.2|295.9|293.3|296.8|294.2|295.9|293.3|0
1623109500000|2021-06-07 23:45:00|296.08|293.48|296.08|293.48|296.26|293.66|295.72|293.12|0
1623109800000|2021-06-07 23:50:00|295.9|293.3|295.72|293.12|296.62|294.02|295.36|292.76|0
1623110100000|2021-06-07 23:55:00|295.9|293.3|295.9|293.3|295.9|293.3|295.54|292.94|0
1623110400000|2021-06-08 00:00:00|295.72|293.12|295.89|293.29|296.07|293.47|295.36|292.76|0
1623110700000|2021-06-08 00:05:00|296.07|293.47|297.51|294.91|297.68|295.08|295.98|293.38|0
1623111000000|2021-06-08 00:10:00|297.68|295.08|298.94|296.34|299.66|297.06|297.33|294.73|0
1623111300000|2021-06-08 00:15:00|299.12|296.52|299.3|296.7|300.02|297.42|298.76|296.16|0
1623111600000|2021-06-08 00:20:00|299.12|296.52|298.4|295.8|299.12|296.52|298.4|295.8|0
1623111900000|2021-06-08 00:25:00|298.58|295.98|298.57|295.97|298.58|295.98|298.04|295.44|0
1623112200000|2021-06-08 00:30:00|298.75|296.15|299.02|296.42|299.47|296.87|298.57|295.97|0
1623112500000|2021-06-08 00:35:00|299.11|296.51|298.93|296.33|299.47|296.87|298.93|296.33|0
1623112800000|2021-06-08 00:40:00|299.11|296.51|299.29|296.69|299.47|296.87|298.93|296.33|0
1623113100000|2021-06-08 00:45:00|299.47|296.87|299.64|297.04|299.65|297.05|299.11|296.51|0
1623113400000|2021-06-08 00:50:00|300.19|297.59|299.82|297.22|300.73|298.13|299.64|297.04|0
1623113700000|2021-06-08 00:55:00|299.91|297.31|300.36|297.76|300.54|297.94|299.46|296.86|0
1623114000000|2021-06-08 01:00:00|300.18|297.58|300.36|297.76|301.08|298.48|300.18|297.58|0
1623114300000|2021-06-08 01:05:00|300.54|297.94|301.26|298.66|301.44|298.84|300.54|297.94|0
1623114600000|2021-06-08 01:10:00|301.08|298.48|301.8|299.2|302.16|299.56|301.08|298.48|0
1623114900000|2021-06-08 01:15:00|301.98|299.38|301.25|298.65|302.16|299.56|301.25|298.65|0
1623115200000|2021-06-08 01:20:00|301.07|298.47|300.89|298.29|301.07|298.47|300.53|297.93|0
1623115500000|2021-06-08 01:25:00|300.98|298.38|300.53|297.93|301.07|298.47|299.99|297.39|0
1623115800000|2021-06-08 01:30:00|300.35|297.75|299.08|296.48|300.53|297.93|298.9|296.3|0
1623116100000|2021-06-08 01:35:00|298.9|296.3|299.44|296.84|299.8|297.2|298.9|296.3|0
1623116400000|2021-06-08 01:40:00|299.62|297.02|300.52|297.92|300.7|298.1|299.44|296.84|0
1623116700000|2021-06-08 01:45:00|300.61|298.01|300.52|297.92|300.88|298.28|300.16|297.56|0
1623117000000|2021-06-08 01:50:00|300.7|298.1|300.15|297.55|300.88|298.28|300.15|297.55|0
1623117300000|2021-06-08 01:55:00|299.97|297.37|300.06|297.46|300.33|297.73|299.79|297.19|0
1623117600000|2021-06-08 02:00:00|300.15|297.55|299.07|296.47|300.51|297.91|299.07|296.47|0
1623117900000|2021-06-08 02:05:00|299.15|296.55|300.15|297.55|300.33|297.73|299.07|296.47|0
1623118200000|2021-06-08 02:10:00|300.33|297.73|299.42|296.82|300.69|298.09|299.42|296.82|0
1623118500000|2021-06-08 02:15:00|299.6|297|299.24|296.64|299.78|297.18|298.88|296.28|0
1623118800000|2021-06-08 02:20:00|299.15|296.55|298.42|295.82|299.24|296.64|298.16|295.56|0
1623119100000|2021-06-08 02:25:00|298.34|295.74|297.8|295.2|298.52|295.92|297.62|295.02|0
1623119400000|2021-06-08 02:30:00|297.62|295.02|297.97|295.37|298.15|295.55|297.61|295.01|0
1623119700000|2021-06-08 02:35:00|297.88|295.28|297.25|294.65|298.15|295.55|297.25|294.65|0
1623120000000|2021-06-08 02:40:00|297.43|294.83|297.52|294.92|297.97|295.37|297.43|294.83|0
1623120300000|2021-06-08 02:45:00|297.43|294.83|297.79|295.19|297.79|295.19|297.07|294.47|0
1623120600000|2021-06-08 02:50:00|297.61|295.01|296.89|294.29|297.97|295.37|296.79|294.19|0
1623120900000|2021-06-08 02:55:00|296.79|294.19|295.99|293.39|296.89|294.29|295.63|293.03|0
1623121200000|2021-06-08 03:00:00|295.81|293.21|296.52|293.92|296.52|293.92|295.63|293.03|0
1623121500000|2021-06-08 03:05:00|296.34|293.74|297.06|294.46|297.06|294.46|296.34|293.74|0
1623121800000|2021-06-08 03:10:00|296.88|294.28|297.41|294.81|297.41|294.81|296.7|294.1|0
1623122100000|2021-06-08 03:15:00|297.23|294.63|296.69|294.09|297.41|294.81|296.69|294.09|0
1623122400000|2021-06-08 03:20:00|296.87|294.27|297.23|294.63|297.41|294.81|296.69|294.09|0
1623122700000|2021-06-08 03:25:00|297.05|294.45|297.77|295.17|297.95|295.35|297.05|294.45|0
1623123000000|2021-06-08 03:30:00|297.59|294.99|297.4|294.8|297.77|295.17|297.23|294.63|0
1623123300000|2021-06-08 03:35:00|297.23|294.63|297.58|294.98|297.76|295.16|297.23|294.63|0
1623123600000|2021-06-08 03:40:00|297.76|295.16|296.86|294.26|297.76|295.16|296.86|294.26|0
1623123900000|2021-06-08 03:45:00|296.68|294.08|295.96|293.36|296.68|294.08|295.6|293|0
1623124200000|2021-06-08 03:50:00|296.14|293.54|296.86|294.26|297.04|294.44|295.96|293.36|0
1623124500000|2021-06-08 03:55:00|297.04|294.44|296.85|294.25|297.04|294.44|296.5|293.9|0
1623124800000|2021-06-08 04:00:00|296.67|294.07|296.67|294.07|296.85|294.25|296.49|293.89|0
1623125100000|2021-06-08 04:05:00|296.76|294.16|296.49|293.89|297.03|294.43|296.49|293.89|0
1623125400000|2021-06-08 04:10:00|296.31|293.71|296.49|293.89|296.67|294.07|296.31|293.71|0
1623125700000|2021-06-08 04:15:00|296.67|294.07|297.2|294.6|297.2|294.6|296.67|294.07|0
1623126000000|2021-06-08 04:20:00|297.02|294.42|297.02|294.42|297.2|294.6|297.02|294.42|0
1623126300000|2021-06-08 04:25:00|297.2|294.6|297.2|294.6|297.38|294.78|297.02|294.42|0
1623126600000|2021-06-08 04:30:00|297.38|294.78|297.56|294.96|297.74|295.14|297.2|294.6|0
1623126900000|2021-06-08 04:35:00|297.55|294.95|297.01|294.41|297.55|294.95|297.01|294.41|0
1623127200000|2021-06-08 04:40:00|297.1|294.5|297.28|294.68|297.37|294.77|297.01|294.41|0
1623127500000|2021-06-08 04:45:00|297.19|294.59|297.37|294.77|297.37|294.77|297.01|294.41|0
1623127800000|2021-06-08 04:50:00|297.73|295.13|297.37|294.77|297.73|295.13|297.19|294.59|0
1623128100000|2021-06-08 04:55:00|297.19|294.59|297.54|294.94|297.72|295.12|297.19|294.59|0
1623128400000|2021-06-08 05:00:00|297.36|294.76|297|294.4|297.72|295.12|297|294.4|0
1623128700000|2021-06-08 05:05:00|296.82|294.22|297.36|294.76|297.36|294.76|296.82|294.22|0
1623129000000|2021-06-08 05:10:00|297.44|294.84|297.36|294.76|297.44|294.84|297.18|294.58|0
1623129300000|2021-06-08 05:15:00|297.54|294.94|297.17|294.57|297.54|294.94|297.17|294.57|0
1623129600000|2021-06-08 05:20:00|297.26|294.66|296.27|293.67|297.26|294.66|296.09|293.49|0
1623129900000|2021-06-08 05:25:00|296.09|293.49|296.27|293.67|296.63|294.03|295.91|293.31|0
1623130200000|2021-06-08 05:30:00|296.09|293.49|296.09|293.49|296.09|293.49|295.73|293.13|0
1623130500000|2021-06-08 05:35:00|296.27|293.67|296.63|294.03|296.81|294.21|296.09|293.49|0
1623130800000|2021-06-08 05:40:00|296.62|294.02|296.44|293.84|296.8|294.2|296.26|293.66|0
1623131100000|2021-06-08 05:45:00|296.26|293.66|295.72|293.12|296.26|293.66|295.72|293.12|0
1623131400000|2021-06-08 05:50:00|295.9|293.3|295.72|293.12|296.08|293.48|295.72|293.12|0
1623131700000|2021-06-08 05:55:00|295.9|293.3|295.72|293.12|296.08|293.48|295.63|293.03|0
1623132000000|2021-06-08 06:00:00|295.9|293.3|297.69|295.09|297.69|295.09|295.63|293.03|0
1623132300000|2021-06-08 06:05:00|297.87|295.27|297.69|295.09|298.23|295.63|297.51|294.91|0
1623132600000|2021-06-08 06:10:00|297.87|295.27|297.69|295.09|298.05|295.45|297.33|294.73|0
1623132900000|2021-06-08 06:15:00|297.51|294.91|296.25|293.65|297.51|294.91|296.25|293.65|0
1623133200000|2021-06-08 06:20:00|296.07|293.47|296.06|293.46|296.42|293.82|295.89|293.29|0
1623133500000|2021-06-08 06:25:00|295.89|293.29|296.06|293.46|296.24|293.64|295.7|293.1|0
1623133800000|2021-06-08 06:30:00|296.24|293.64|296.42|293.82|296.78|294.18|295.7|293.1|0
1623134100000|2021-06-08 06:35:00|296.24|293.64|296.6|294|296.6|294|296.24|293.64|0
1623134400000|2021-06-08 06:40:00|296.42|293.82|296.23|293.63|296.59|293.99|296.23|293.63|0
1623134700000|2021-06-08 06:45:00|296.14|293.54|295.51|292.91|296.23|293.63|295.34|292.74|0
1623135000000|2021-06-08 06:50:00|295.34|292.74|295.51|292.91|295.51|292.91|295.33|292.73|0
1623135300000|2021-06-08 06:55:00|295.33|292.73|296.05|293.45|296.05|293.45|295.33|292.73|0
1623135600000|2021-06-08 07:00:00|296.41|293.81|294.61|292.01|296.94|294.34|294.43|291.83|0
1623135900000|2021-06-08 07:05:00|294.41|292.21|294.41|292.21|296.02|293.82|294.05|291.85|0
1623136200000|2021-06-08 07:10:00|294.59|292.39|294.05|291.85|294.77|292.57|293.33|291.13|0
1623136500000|2021-06-08 07:15:00|293.69|291.49|294.23|292.03|294.58|292.38|292.98|290.78|0
1623136800000|2021-06-08 07:20:00|294.13|291.93|294.4|292.2|295.3|293.1|294.05|291.85|0
1623137100000|2021-06-08 07:25:00|294.22|292.02|294.94|292.74|295.12|292.92|293.69|291.49|0
1623137400000|2021-06-08 07:30:00|294.76|292.56|294.58|292.38|295.12|292.92|294.4|292.2|0
1623137700000|2021-06-08 07:35:00|294.66|292.46|293.41|291.21|294.66|292.46|293.14|290.94|0
1623138000000|2021-06-08 07:40:00|293.32|291.12|293.68|291.48|294.04|291.84|293.14|290.94|0
1623138300000|2021-06-08 07:45:00|293.5|291.3|293.85|291.65|294.21|292.01|293.32|291.12|0
1623138600000|2021-06-08 07:50:00|294.03|291.83|293.49|291.29|294.3|292.1|293.32|291.12|0
1623138900000|2021-06-08 07:55:00|293.58|291.38|294.03|291.83|294.03|291.83|293.49|291.29|0
1623139200000|2021-06-08 08:00:00|293.85|291.65|294.29|292.09|294.92|292.72|293.67|291.47|0
1623139500000|2021-06-08 08:05:00|294.2|292|293.49|291.29|294.38|292.18|293.31|291.11|0
1623139800000|2021-06-08 08:10:00|293.66|291.46|292.95|290.75|293.66|291.46|292.95|290.75|0
1623140100000|2021-06-08 08:15:00|293.13|290.93|294.02|291.82|294.2|292|293.13|290.93|0
1623140400000|2021-06-08 08:20:00|294.2|292|293.56|291.36|294.28|292.08|293.3|291.1|0
1623140700000|2021-06-08 08:25:00|293.66|291.46|293.65|291.45|293.92|291.72|292.94|290.74|0
1623141000000|2021-06-08 08:30:00|293.83|291.63|294.91|292.71|294.91|292.71|293.65|291.45|0
1623141300000|2021-06-08 08:35:00|294.9|292.7|294.72|292.52|294.9|292.7|294.19|291.99|0
1623141600000|2021-06-08 08:40:00|294.9|292.7|294.72|292.52|295.44|293.24|294.36|292.16|0
1623141900000|2021-06-08 08:45:00|294.81|292.61|295.08|292.88|295.44|293.24|294.72|292.52|0
1623142200000|2021-06-08 08:50:00|295.26|293.06|296.15|293.95|296.15|293.95|295.08|292.88|0
1623142500000|2021-06-08 08:55:00|296.06|293.86|296.15|293.95|296.33|294.13|295.79|293.59|0
1623142800000|2021-06-08 09:00:00|296.33|294.13|297.04|294.84|297.04|294.84|294.8|292.6|0
1623143100000|2021-06-08 09:05:00|297.13|294.93|298.3|296.1|298.3|296.1|297.13|294.93|0
1623143400000|2021-06-08 09:10:00|298.48|296.28|297.94|295.74|298.48|296.28|297.85|295.65|0
1623143700000|2021-06-08 09:15:00|298.3|296.1|298.11|295.91|298.84|296.64|298.11|295.91|0
1623144000000|2021-06-08 09:20:00|298.29|296.09|299.19|296.99|299.19|296.99|297.93|295.73|0
1623144300000|2021-06-08 09:25:00|299.37|297.17|298.65|296.45|299.46|297.26|298.11|295.91|0
1623144600000|2021-06-08 09:30:00|298.47|296.27|298.47|296.27|298.83|296.63|298.11|295.91|0
1623144900000|2021-06-08 09:35:00|298.29|296.09|298.11|295.91|298.65|296.45|297.75|295.55|0
1623145200000|2021-06-08 09:40:00|298.01|295.81|297.2|295|298.11|295.91|297.02|294.82|0
1623145500000|2021-06-08 09:45:00|297.38|295.18|297.74|295.54|298.82|296.62|297.2|295|0
1623145800000|2021-06-08 09:50:00|297.56|295.36|298.28|296.08|298.46|296.26|297.56|295.36|0
1623146100000|2021-06-08 09:55:00|298.46|296.26|298.1|295.9|298.64|296.44|297.92|295.72|0
1623146400000|2021-06-08 10:00:00|297.92|295.72|296.65|294.45|298.1|295.9|296.3|294.1|0
1623146700000|2021-06-08 10:05:00|296.47|294.27|296.2|294|297.55|295.35|295.75|293.55|0
1623147000000|2021-06-08 10:10:00|296.47|294.27|295.57|293.37|296.65|294.45|295.39|293.19|0
1623147300000|2021-06-08 10:15:00|295.39|293.19|289.33|287.13|295.39|293.19|289.24|287.04|0
1623147600000|2021-06-08 10:20:00|288.98|286.78|289.68|287.48|290.93|288.73|288.62|286.42|0
1623147900000|2021-06-08 10:25:00|289.51|287.31|288.8|286.6|290.22|288.02|286.68|284.48|0
1623148200000|2021-06-08 10:30:00|288.09|285.89|291.75|289.55|291.93|289.73|287|284.8|0
1623148500000|2021-06-08 10:35:00|291.58|289.38|296.37|294.17|297.09|294.89|291.58|289.38|0
1623148800000|2021-06-08 10:40:00|296.19|293.99|294.76|292.56|296.64|294.44|294.76|292.56|0
1623149100000|2021-06-08 10:45:00|295.3|293.1|296.55|294.35|296.55|294.35|295.12|292.92|0
1623149400000|2021-06-08 10:50:00|296.72|294.52|296.54|294.34|296.9|294.7|296.36|294.16|0
1623149700000|2021-06-08 10:55:00|296.72|294.52|297.34|295.14|297.98|295.78|296.54|294.34|0
1623150000000|2021-06-08 11:00:00|297.44|295.24|297.61|295.41|297.98|295.78|296.54|294.34|0
1623150300000|2021-06-08 11:05:00|297.79|295.59|299.23|297.03|299.41|297.21|297.61|295.41|0
1623150600000|2021-06-08 11:10:00|299.05|296.85|299.95|297.75|300.31|298.11|298.42|296.22|0
1623150900000|2021-06-08 11:15:00|300.13|297.93|299.4|297.2|300.31|298.11|299.22|297.02|0
1623151200000|2021-06-08 11:20:00|299.58|297.38|299.4|297.2|299.94|297.74|299.22|297.02|0
1623151500000|2021-06-08 11:25:00|299.31|297.11|299.04|296.84|299.94|297.74|298.86|296.66|0
1623151800000|2021-06-08 11:30:00|299.22|297.02|298.68|296.48|299.4|297.2|298.68|296.48|0
1623152100000|2021-06-08 11:35:00|298.86|296.66|299.93|297.73|299.93|297.73|298.86|296.66|0
1623152400000|2021-06-08 11:40:00|300.02|297.82|300.83|298.63|301.19|298.99|299.93|297.73|0
1623152700000|2021-06-08 11:45:00|300.92|298.72|300.47|298.27|301.19|298.99|300.29|298.09|0
1623153000000|2021-06-08 11:50:00|300.65|298.45|300.29|298.09|301.01|298.81|300.29|298.09|0
1623153300000|2021-06-08 11:55:00|300.19|297.99|301.01|298.81|301.19|298.99|300.11|297.91|0
1623153600000|2021-06-08 12:00:00|301.19|298.99|300.82|298.62|301.55|299.35|300.37|298.17|0
1623153900000|2021-06-08 12:05:00|300.91|298.71|300.82|298.62|301.54|299.34|300.64|298.44|0
1623154200000|2021-06-08 12:10:00|301|298.8|301.18|298.98|301.54|299.34|300.82|298.62|0
1623154500000|2021-06-08 12:15:00|301|298.8|302.98|300.78|302.98|300.78|301|298.8|0
1623154800000|2021-06-08 12:20:00|303.16|300.96|303.43|301.23|303.53|301.33|302.44|300.24|0
1623155100000|2021-06-08 12:25:00|303.52|301.32|302.94|300.74|305.89|303.69|302.94|300.74|0
1623155400000|2021-06-08 12:30:00|302.76|300.56|302.03|299.83|303.3|301.1|301.67|299.47|0
1623155700000|2021-06-08 12:35:00|301.85|299.65|302.03|299.83|302.57|300.37|301.85|299.65|0
1623156000000|2021-06-08 12:40:00|302.11|299.91|302.57|300.37|302.75|300.55|301.3|299.1|0
1623156300000|2021-06-08 12:45:00|302.39|300.19|300.94|298.74|302.93|300.73|300.94|298.74|0
1623156600000|2021-06-08 12:50:00|300.85|298.65|301.48|299.28|301.66|299.46|300.76|298.56|0
1623156900000|2021-06-08 12:55:00|301.66|299.46|301.48|299.28|302.02|299.82|301.12|298.92|0
1623157200000|2021-06-08 13:00:00|301.66|299.46|301.83|299.63|302.02|299.82|301.47|299.27|0
1623157500000|2021-06-08 13:05:00|301.92|299.72|302.01|299.81|302.38|300.18|301.65|299.45|0
1623157800000|2021-06-08 13:10:00|301.83|299.63|302.19|299.99|302.92|300.72|301.83|299.63|0
1623158100000|2021-06-08 13:15:00|302.37|300.17|302.37|300.17|302.55|300.35|302.19|299.99|0
1623158400000|2021-06-08 13:20:00|302.55|300.35|303.09|300.89|303.09|300.89|301.65|299.45|0
1623158700000|2021-06-08 13:25:00|302.91|300.71|302.36|300.16|303.27|301.07|302.36|300.16|0
1623159000000|2021-06-08 13:30:00|302|299.8|299.66|297.46|302.18|299.98|298.94|296.74|0
1623159300000|2021-06-08 13:35:00|299.48|297.28|299.11|296.91|299.65|297.45|298.04|295.84|0
1623159600000|2021-06-08 13:40:00|298.93|296.73|299.11|296.91|300.19|297.99|298.57|296.37|0
1623159900000|2021-06-08 13:45:00|299.29|297.09|296.95|294.75|300.19|297.99|296.95|294.75|0
1623160200000|2021-06-08 13:50:00|297.13|294.93|293.02|290.82|297.31|295.11|292.13|289.93|0
1623160500000|2021-06-08 13:55:00|292.84|290.64|291.95|289.75|293.55|291.35|291.41|289.21|0
1623160800000|2021-06-08 14:00:00|292.12|289.92|293.55|291.35|294.26|292.06|290.52|288.32|0
1623161100000|2021-06-08 14:05:00|293.19|290.99|294.44|292.24|294.62|292.42|292.83|290.63|0
1623161400000|2021-06-08 14:10:00|294.26|292.06|294.61|292.41|295.51|293.31|294.26|292.06|0
1623161700000|2021-06-08 14:15:00|294.79|292.59|293.72|291.52|294.79|292.59|293.09|290.89|0
1623162000000|2021-06-08 14:20:00|293.9|291.7|292.65|290.45|294.43|292.23|292.47|290.27|0
1623162300000|2021-06-08 14:25:00|293|290.8|293|290.8|293.71|291.51|292.11|289.91|0
1623162600000|2021-06-08 14:30:00|292.82|290.62|292.01|289.81|293.36|291.16|291.04|288.84|0
1623162900000|2021-06-08 14:35:00|291.93|289.73|291.39|289.19|292.37|290.17|291.22|289.02|0
1623163200000|2021-06-08 14:40:00|291.57|289.37|294.24|292.04|294.78|292.58|291.57|289.37|0
1623163500000|2021-06-08 14:45:00|294.33|292.13|294.15|291.95|295.13|292.93|293.88|291.68|0
1623163800000|2021-06-08 14:50:00|294.06|291.86|293.17|290.97|295.49|293.29|293.17|290.97|0
1623164100000|2021-06-08 14:55:00|293.34|291.14|292.98|290.78|293.52|291.32|292.1|289.9|0
1623164400000|2021-06-08 15:00:00|293.16|290.96|292.27|290.07|295.13|292.93|292.27|290.07|0
1623164700000|2021-06-08 15:05:00|292.63|290.43|294.94|292.74|294.94|292.74|292.09|289.89|0
1623165000000|2021-06-08 15:10:00|294.76|292.56|289.95|287.75|294.76|292.56|289.95|287.75|0
1623165300000|2021-06-08 15:15:00|289.78|287.58|287.05|284.85|290.84|288.64|286.68|284.48|0
1623165600000|2021-06-08 15:20:00|286.87|284.67|284.05|281.85|287.05|284.85|282.65|280.45|0
1623165900000|2021-06-08 15:25:00|284.23|282.03|285.64|283.44|286.87|284.67|282.82|280.62|0
1623166200000|2021-06-08 15:30:00|285.46|283.26|288.01|285.81|288.54|286.34|285.28|283.08|0
1623166500000|2021-06-08 15:35:00|287.83|285.63|288.36|286.16|288.36|286.16|286.06|283.86|0
1623166800000|2021-06-08 15:40:00|288.18|285.98|292.8|290.6|292.8|290.6|286.77|284.57|0
1623167100000|2021-06-08 15:45:00|292.97|290.77|293.15|290.95|293.86|291.66|292.62|290.42|0
1623167400000|2021-06-08 15:50:00|293.33|291.13|293.33|291.13|294.04|291.84|292.08|289.88|0
1623167700000|2021-06-08 15:55:00|293.15|290.95|293.86|291.66|294.57|292.37|292.97|290.77|0
1623168000000|2021-06-08 16:00:00|293.68|291.48|294.75|292.55|294.93|292.73|293.32|291.12|0
1623168300000|2021-06-08 16:05:00|294.83|292.63|296|293.8|296.36|294.16|294.75|292.55|0
1623168600000|2021-06-08 16:10:00|295.82|293.62|296.71|294.51|296.71|294.51|295.1|292.9|0
1623168900000|2021-06-08 16:15:00|296.53|294.33|296.71|294.51|297.07|294.87|296|293.8|0
1623169200000|2021-06-08 16:20:00|296.89|294.69|295.99|293.79|296.89|294.69|295.28|293.08|0
1623169500000|2021-06-08 16:25:00|295.9|293.7|296.89|294.69|296.89|294.69|295.1|292.9|0
1623169800000|2021-06-08 16:30:00|297.06|294.86|297.96|295.76|298.23|296.03|296.89|294.69|0
1623170100000|2021-06-08 16:35:00|297.78|295.58|296.88|294.68|297.96|295.76|296.88|294.68|0
1623170400000|2021-06-08 16:40:00|297.06|294.86|297.42|295.22|297.6|295.4|296.7|294.5|0
1623170700000|2021-06-08 16:45:00|297.24|295.04|297.59|295.39|297.59|295.39|296.16|293.96|0
1623171000000|2021-06-08 16:50:00|297.77|295.57|297.23|295.03|297.95|295.75|297.23|295.03|0
1623171300000|2021-06-08 16:55:00|297.05|294.85|297.63|295.43|299.53|297.33|296.74|294.54|0
1623171600000|2021-06-08 17:00:00|297.45|295.25|297.81|295.61|297.81|295.61|297.09|294.89|0
1623171900000|2021-06-08 17:05:00|297.63|295.43|297.81|295.61|297.81|295.61|297.27|295.07|0
1623172200000|2021-06-08 17:10:00|297.71|295.51|296.46|294.26|297.99|295.79|296.46|294.26|0
1623172500000|2021-06-08 17:15:00|296.55|294.35|296.01|293.81|296.91|294.71|295.83|293.63|0
1623172800000|2021-06-08 17:20:00|296.19|293.99|295.83|293.63|296.9|294.7|295.83|293.63|0
1623173100000|2021-06-08 17:25:00|296.01|293.81|295.11|292.91|296.36|294.16|295.11|292.91|0
1623173400000|2021-06-08 17:30:00|294.93|292.73|296.09|293.89|296.36|294.16|294.93|292.73|0
1623173700000|2021-06-08 17:35:00|296|293.8|296.54|294.34|296.9|294.7|295.82|293.62|0
1623174000000|2021-06-08 17:40:00|296.36|294.16|297.79|295.59|298.15|295.95|296.18|293.98|0
1623174300000|2021-06-08 17:45:00|297.61|295.41|296.8|294.6|297.79|295.59|296.53|294.33|0
1623174600000|2021-06-08 17:50:00|296.71|294.51|295.81|293.61|297.07|294.87|295.1|292.9|0
1623174900000|2021-06-08 17:55:00|295.63|293.43|295.09|292.89|295.63|293.43|294.92|292.72|0
1623175200000|2021-06-08 18:00:00|295.27|293.07|295.81|293.61|295.99|293.79|294.73|292.53|0
1623175500000|2021-06-08 18:05:00|295.99|293.79|296.52|294.32|296.7|294.5|295.99|293.79|0
1623175800000|2021-06-08 18:10:00|296.34|294.14|295.98|293.78|296.88|294.68|295.62|293.42|0
1623176100000|2021-06-08 18:15:00|295.8|293.6|295.89|293.69|296.7|294.5|295.44|293.24|0
1623176400000|2021-06-08 18:20:00|295.98|293.78|296.87|294.67|297.14|294.94|295.44|293.24|0
1623176700000|2021-06-08 18:25:00|297.05|294.85|297.68|295.48|297.77|295.57|296.69|294.49|0
1623177000000|2021-06-08 18:30:00|297.77|295.57|297.41|295.21|297.95|295.75|296.87|294.67|0
1623177300000|2021-06-08 18:35:00|297.23|295.03|297.05|294.85|297.41|295.21|296.69|294.49|0
1623177600000|2021-06-08 18:40:00|296.87|294.67|296.68|294.48|297.4|295.2|296.5|294.3|0
1623177900000|2021-06-08 18:45:00|296.5|294.3|297.58|295.38|297.67|295.47|296.14|293.94|0
1623178200000|2021-06-08 18:50:00|297.49|295.29|297.58|295.38|297.58|295.38|296.86|294.66|0
1623178500000|2021-06-08 18:55:00|297.76|295.56|298.83|296.63|299.19|296.99|297.58|295.38|0
1623178800000|2021-06-08 19:00:00|299.01|296.81|299.73|297.53|299.73|297.53|298.83|296.63|0
1623179100000|2021-06-08 19:05:00|299.55|297.35|299.55|297.35|299.55|297.35|298.65|296.45|0
1623179400000|2021-06-08 19:10:00|299.37|297.17|299.55|297.35|299.73|297.53|299.01|296.81|0
1623179700000|2021-06-08 19:15:00|299.37|297.17|299.54|297.34|299.73|297.53|299.18|296.98|0
1623180000000|2021-06-08 19:20:00|299.72|297.52|298.64|296.44|300.08|297.88|298.28|296.08|0
1623180300000|2021-06-08 19:25:00|298.46|296.26|298.46|296.26|299|296.8|297.56|295.36|0
1623180600000|2021-06-08 19:30:00|298.1|295.9|298.1|295.9|299|296.8|297.92|295.72|0
1623180900000|2021-06-08 19:35:00|297.92|295.72|297.73|295.53|298.82|296.62|297.56|295.36|0
1623181200000|2021-06-08 19:40:00|297.55|295.35|297.55|295.35|298.27|296.07|296.83|294.63|0
1623181500000|2021-06-08 19:45:00|297.37|295.17|296.47|294.27|297.55|295.35|296.29|294.09|0
1623181800000|2021-06-08 19:50:00|298.63|296.43|297.37|295.17|298.63|296.43|296.65|294.45|0
1623182100000|2021-06-08 19:55:00|297.55|295.35|295.93|293.73|297.55|295.35|295.57|293.37|0
1623182400000|2021-06-08 20:00:00|295.57|293.37|295.39|293.19|295.75|293.55|295.21|293.01|0
1623182700000|2021-06-08 20:05:00|295.21|293.01|295.57|293.37|295.57|293.37|295.21|293.01|0
1623183000000|2021-06-08 20:10:00|295.47|293.27|296.4|294.2|297.03|294.83|295.39|293.19|0
1623183300000|2021-06-08 20:15:00|296.59|293.99|296.81|294.21|296.92|294.32|296.43|293.83|0
1623183600000|2021-06-08 20:20:00|296.79|294.19|297.02|294.42|297.02|294.42|296.76|294.16|0
1623183900000|2021-06-08 20:25:00|297|294.4|296.91|294.31|297|294.4|296.72|294.12|0
1623184200000|2021-06-08 20:30:00|296.41|293.81|295.87|293.27|296.41|293.81|295.7|293.1|0
1623184500000|2021-06-08 20:35:00|296.05|293.45|295.87|293.27|296.23|293.63|295.52|292.92|0
1623184800000|2021-06-08 20:40:00|296.05|293.45|295.33|292.73|296.05|293.45|294.8|292.2|0
1623185100000|2021-06-08 20:45:00|295.16|292.56|295.15|292.55|295.33|292.73|294.97|292.37|0
1623185400000|2021-06-08 20:50:00|294.97|292.37|294.97|292.37|295.15|292.55|294.79|292.19|0
1623185700000|2021-06-08 20:55:00|295.15|292.55|296.04|293.44|296.4|293.8|294.97|292.37|0
1623186000000|2021-06-08 21:00:00|295.98|293.38|295.97|293.37|296.03|293.43|295.88|293.28|0
1623186300000|2021-06-08 21:05:00|295.95|293.35|295.97|293.37|296|293.4|295.89|293.29|0
1623186600000|2021-06-08 21:10:00|295.95|293.35|295.84|293.24|295.95|293.35|295.84|293.24|0
1623186900000|2021-06-08 21:15:00|295.87|293.27|295.87|293.27|295.87|293.27|295.87|293.27|0
1623187200000|2021-06-08 21:20:00|295.92|293.32|295.86|293.26|295.92|293.32|295.86|293.26|0
1623187500000|2021-06-08 21:25:00|295.88|293.28|295.88|293.28|295.91|293.31|295.88|293.28|0
1623187800000|2021-06-08 21:30:00|295.83|293.23|295.88|293.28|295.91|293.31|295.83|293.23|0
1623188100000|2021-06-08 21:35:00|295.8|293.2|295.8|293.2|295.91|293.31|295.8|293.2|0
1623188400000|2021-06-08 21:40:00|295.75|293.15|295.75|293.15|295.78|293.18|295.75|293.15|0
1623188700000|2021-06-08 21:45:00|296.09|293.49|296.09|293.49|296.09|293.49|296.09|293.49|0
1623189000000|2021-06-08 21:50:00|295.98|293.38|295.85|293.25|295.98|293.38|295.79|293.19|0
1623189300000|2021-06-08 21:55:00|295.98|293.38|296|293.4|296.01|293.41|295.85|293.25|0
1623189600000|2021-06-08 22:00:00|296.01|293.41|294.85|292.25|296.37|293.77|294.85|292.25|0
1623189900000|2021-06-08 22:05:00|295.03|292.43|294.49|291.89|295.21|292.61|294.31|291.71|0
1623190200000|2021-06-08 22:10:00|294.67|292.07|295.56|292.96|295.56|292.96|294.49|291.89|0
1623190500000|2021-06-08 22:15:00|295.74|293.14|295.56|292.96|296.1|293.5|295.56|292.96|0
1623190800000|2021-06-08 22:20:00|295.74|293.14|296.45|293.85|296.45|293.85|295.74|293.14|0
1623191100000|2021-06-08 22:25:00|296.27|293.67|296.63|294.03|296.81|294.21|296.27|293.67|0
1623191400000|2021-06-08 22:30:00|296.8|294.2|296.62|294.02|296.98|294.38|296.44|293.84|0
1623191700000|2021-06-08 22:35:00|296.44|293.84|296.44|293.84|296.8|294.2|296.44|293.84|0
1623192000000|2021-06-08 22:40:00|296.62|294.02|296.08|293.48|296.62|294.02|296.08|293.48|0
1623192300000|2021-06-08 22:45:00|296.26|293.66|296.62|294.02|296.8|294.2|296.26|293.66|0
1623192600000|2021-06-08 22:50:00|296.79|294.19|296.97|294.37|297.15|294.55|296.62|294.02|0
1623192900000|2021-06-08 22:55:00|297.15|294.55|297.15|294.55|297.15|294.55|296.97|294.37|0
1623193200000|2021-06-08 23:00:00|297.33|294.73|297.15|294.55|297.33|294.73|296.97|294.37|0
1623193500000|2021-06-08 23:05:00|296.97|294.37|297.14|294.54|297.32|294.72|296.96|294.36|0
1623193800000|2021-06-08 23:10:00|296.96|294.36|297.14|294.54|297.32|294.72|296.96|294.36|0
1623194100000|2021-06-08 23:15:00|296.78|294.18|297.68|295.08|297.86|295.26|296.78|294.18|0
1623194400000|2021-06-08 23:20:00|297.58|294.98|297.31|294.71|297.68|295.08|297.14|294.54|0
1623194700000|2021-06-08 23:25:00|297.14|294.54|296.24|293.64|297.49|294.89|296.06|293.46|0
1623195000000|2021-06-08 23:30:00|296.42|293.82|297.31|294.71|297.31|294.71|296.24|293.64|0
1623195300000|2021-06-08 23:35:00|296.95|294.35|297.49|294.89|297.85|295.25|296.95|294.35|0
1623195600000|2021-06-08 23:40:00|297.57|294.97|296.59|293.99|297.84|295.24|296.41|293.81|0
1623195900000|2021-06-08 23:45:00|296.77|294.17|297.48|294.88|297.66|295.06|296.59|293.99|0
1623196200000|2021-06-08 23:50:00|297.3|294.7|297.12|294.52|297.3|294.7|296.58|293.98|0
1623196500000|2021-06-08 23:55:00|297.21|294.61|296.58|293.98|297.3|294.7|296.58|293.98|0
1623196800000|2021-06-09 00:00:00|296.04|293.44|295.77|293.17|297.48|294.88|295.33|292.73|0
1623197100000|2021-06-09 00:05:00|295.51|292.91|295.86|293.26|296.31|293.71|295.33|292.73|0
1623197400000|2021-06-09 00:10:00|296.04|293.44|296.93|294.33|297.11|294.51|295.68|293.08|0
1623197700000|2021-06-09 00:15:00|297.11|294.51|296.57|293.97|297.11|294.51|295.5|292.9|0
1623198000000|2021-06-09 00:20:00|296.75|294.15|298.18|295.58|298.54|295.94|296.57|293.97|0
1623198300000|2021-06-09 00:25:00|298.36|295.76|298.54|295.94|298.72|296.12|297.82|295.22|0
1623198600000|2021-06-09 00:30:00|298.36|295.76|298.72|296.12|299.07|296.47|298.18|295.58|0
1623198900000|2021-06-09 00:35:00|298.54|295.94|297.46|294.86|298.54|295.94|297.28|294.68|0
1623199200000|2021-06-09 00:40:00|297.64|295.04|297.27|294.67|297.64|295.04|296.74|294.14|0
1623199500000|2021-06-09 00:45:00|297.1|294.5|297.27|294.67|297.63|295.03|296.92|294.32|0
1623199800000|2021-06-09 00:50:00|297.45|294.85|297.63|295.03|298.17|295.57|297.45|294.85|0
1623200100000|2021-06-09 00:55:00|297.54|294.94|297.98|295.38|298.16|295.56|297.45|294.85|0
1623200400000|2021-06-09 01:00:00|298.07|295.47|297.62|295.02|298.16|295.56|297.17|294.57|0
1623200700000|2021-06-09 01:05:00|297.8|295.2|297.08|294.48|297.8|295.2|296.55|293.95|0
1623201000000|2021-06-09 01:10:00|296.9|294.3|297.26|294.66|297.26|294.66|296.72|294.12|0
1623201300000|2021-06-09 01:15:00|297.08|294.48|296.72|294.12|297.44|294.84|296.72|294.12|0
1623201600000|2021-06-09 01:20:00|296.9|294.3|296|293.4|296.9|294.3|295.47|292.87|0
1623201900000|2021-06-09 01:25:00|295.82|293.22|295.64|293.04|296|293.4|295.46|292.86|0
1623202200000|2021-06-09 01:30:00|295.46|292.86|296|293.4|296|293.4|294.21|291.61|0
1623202500000|2021-06-09 01:35:00|296.18|293.58|296.17|293.57|296.89|294.29|295.46|292.86|0
1623202800000|2021-06-09 01:40:00|296.08|293.48|296.79|294.19|296.89|294.29|295.46|292.86|0
1623203100000|2021-06-09 01:45:00|296.89|294.29|296.88|294.28|297.6|295|296.71|294.11|0
1623203400000|2021-06-09 01:50:00|297.06|294.46|296.7|294.1|297.06|294.46|296.17|293.57|0
1623203700000|2021-06-09 01:55:00|296.79|294.19|297.24|294.64|297.42|294.82|296.7|294.1|0
1623204000000|2021-06-09 02:00:00|297.42|294.82|296.88|294.28|297.42|294.82|296.7|294.1|0
1623204300000|2021-06-09 02:05:00|296.7|294.1|296.52|293.92|297.14|294.54|296.52|293.92|0
1623204600000|2021-06-09 02:10:00|296.34|293.74|296.33|293.73|296.87|294.27|296.33|293.73|0
1623204900000|2021-06-09 02:15:00|296.51|293.91|296.15|293.55|296.51|293.91|295.98|293.38|0
1623205200000|2021-06-09 02:20:00|295.97|293.37|295.97|293.37|296.33|293.73|295.79|293.19|0
1623205500000|2021-06-09 02:25:00|296.06|293.46|296.15|293.55|296.33|293.73|295.79|293.19|0
1623205800000|2021-06-09 02:30:00|296.33|293.73|295.79|293.19|296.86|294.26|295.79|293.19|0
1623206100000|2021-06-09 02:35:00|295.97|293.37|296.32|293.72|296.32|293.72|295.43|292.83|0
1623206400000|2021-06-09 02:40:00|296.41|293.81|296.68|294.08|296.86|294.26|296.14|293.54|0
1623206700000|2021-06-09 02:45:00|297.04|294.44|297.03|294.43|297.21|294.61|296.85|294.25|0
1623207000000|2021-06-09 02:50:00|296.85|294.25|297.12|294.52|297.21|294.61|296.67|294.07|0
1623207300000|2021-06-09 02:55:00|297.21|294.61|297.93|295.33|297.93|295.33|297.21|294.61|0
1623207600000|2021-06-09 03:00:00|298.1|295.5|297.74|295.14|298.1|295.5|297.39|294.79|0
1623207900000|2021-06-09 03:05:00|297.56|294.96|297.92|295.32|297.92|295.32|297.38|294.78|0
1623208200000|2021-06-09 03:10:00|298.01|295.41|298.1|295.5|298.54|295.94|298.01|295.41|0
1623208500000|2021-06-09 03:15:00|298.28|295.68|297.56|294.96|298.28|295.68|297.56|294.96|0
1623208800000|2021-06-09 03:20:00|297.46|294.86|297.2|294.6|297.46|294.86|296.66|294.06|0
1623209100000|2021-06-09 03:25:00|297.19|294.59|297.01|294.41|297.37|294.77|297.01|294.41|0
1623209400000|2021-06-09 03:30:00|297.19|294.59|297.19|294.59|297.19|294.59|297.01|294.41|0
1623209700000|2021-06-09 03:35:00|297.37|294.77|297.37|294.77|297.37|294.77|297.01|294.41|0
1623210000000|2021-06-09 03:40:00|297.55|294.95|297.01|294.41|297.55|294.95|297.01|294.41|0
1623210300000|2021-06-09 03:45:00|297.19|294.59|296.65|294.05|297.19|294.59|296.65|294.05|0
1623210600000|2021-06-09 03:50:00|296.64|294.04|296.82|294.22|296.82|294.22|296.29|293.69|0
1623210900000|2021-06-09 03:55:00|296.64|294.04|296.64|294.04|297|294.4|296.64|294.04|0
1623211200000|2021-06-09 04:00:00|296.46|293.86|296.82|294.22|296.82|294.22|296.28|293.68|0
1623211500000|2021-06-09 04:05:00|296.9|294.3|296.64|294.04|297|294.4|296.46|293.86|0
1623211800000|2021-06-09 04:10:00|296.46|293.86|296.63|294.03|296.81|294.21|296.1|293.5|0
1623212100000|2021-06-09 04:15:00|296.45|293.85|296.09|293.49|296.63|294.03|295.74|293.14|0
1623212400000|2021-06-09 04:20:00|296.27|293.67|296.45|293.85|296.45|293.85|296.09|293.49|0
1623212700000|2021-06-09 04:25:00|296.27|293.67|296.45|293.85|296.63|294.03|296.27|293.67|0
1623213000000|2021-06-09 04:30:00|296.62|294.02|296.44|293.84|296.62|294.02|296.27|293.67|0
1623213300000|2021-06-09 04:35:00|296.26|293.66|295.9|293.3|296.44|293.84|295.73|293.13|0
1623213600000|2021-06-09 04:40:00|296.08|293.48|296.08|293.48|296.08|293.48|295.72|293.12|0
1623213900000|2021-06-09 04:45:00|295.9|293.3|295.9|293.3|296.08|293.48|295.72|293.12|0
1623214200000|2021-06-09 04:50:00|296.08|293.48|296.08|293.48|296.08|293.48|295.72|293.12|0
1623214500000|2021-06-09 04:55:00|295.9|293.3|296.07|293.47|296.08|293.48|295.9|293.3|0
1623214800000|2021-06-09 05:00:00|295.89|293.29|295.71|293.11|296.07|293.47|295.53|292.93|0
1623215100000|2021-06-09 05:05:00|295.89|293.29|296.07|293.47|296.25|293.65|295.71|293.11|0
1623215400000|2021-06-09 05:10:00|296.25|293.65|296.8|294.2|296.8|294.2|295.89|293.29|0
1623215700000|2021-06-09 05:15:00|296.98|294.38|297.15|294.55|297.69|295.09|296.98|294.38|0
1623216000000|2021-06-09 05:20:00|297.33|294.73|297.69|295.09|297.87|295.27|297.15|294.55|0
1623216300000|2021-06-09 05:25:00|297.51|294.91|297.69|295.09|298.05|295.45|297.51|294.91|0
1623216600000|2021-06-09 05:30:00|297.51|294.91|296.79|294.19|297.51|294.91|296.61|294.01|0
1623216900000|2021-06-09 05:35:00|296.61|294.01|296.07|293.47|296.79|294.19|296.07|293.47|0
1623217200000|2021-06-09 05:40:00|296.25|293.65|296.6|294|296.78|294.18|296.07|293.47|0
1623217500000|2021-06-09 05:45:00|296.43|293.83|296.07|293.47|296.6|294|296.07|293.47|0
1623217800000|2021-06-09 05:50:00|295.89|293.29|296.42|293.82|296.6|294|295.89|293.29|0
1623218100000|2021-06-09 05:55:00|296.6|294|296.42|293.82|296.96|294.36|296.42|293.82|0
1623218400000|2021-06-09 06:00:00|296.24|293.64|296.24|293.64|296.77|294.17|296.06|293.46|0
1623218700000|2021-06-09 06:05:00|296.42|293.82|295.7|293.1|296.42|293.82|295.52|292.92|0
1623219000000|2021-06-09 06:10:00|295.52|292.92|295.34|292.74|295.7|293.1|294.98|292.38|0
1623219300000|2021-06-09 06:15:00|295.16|292.56|295.16|292.56|295.34|292.74|294.8|292.2|0
1623219600000|2021-06-09 06:20:00|294.98|292.38|296.05|293.45|296.05|293.45|294.98|292.38|0
1623219900000|2021-06-09 06:25:00|295.87|293.27|295.69|293.09|296.05|293.45|295.51|292.91|0
1623220200000|2021-06-09 06:30:00|295.87|293.27|295.86|293.26|295.87|293.27|295.33|292.73|0
1623220500000|2021-06-09 06:35:00|295.69|293.09|296.76|294.16|296.94|294.34|295.69|293.09|0
1623220800000|2021-06-09 06:40:00|296.94|294.34|296.93|294.33|296.94|294.34|296.22|293.62|0
1623221100000|2021-06-09 06:45:00|297.11|294.51|296.66|294.06|297.11|294.51|296.57|293.97|0
1623221400000|2021-06-09 06:50:00|296.75|294.15|296.39|293.79|296.75|294.15|296.21|293.61|0
1623221700000|2021-06-09 06:55:00|296.57|293.97|297.1|294.5|297.1|294.5|296.39|293.79|0
1623222000000|2021-06-09 07:00:00|296.93|294.33|296.39|293.79|297.1|294.5|295.67|293.07|0
1623222300000|2021-06-09 07:05:00|296.19|293.99|297.08|294.88|297.26|295.06|296.19|293.99|0
1623222600000|2021-06-09 07:10:00|296.9|294.7|296.54|294.34|296.9|294.7|295.82|293.62|0
1623222900000|2021-06-09 07:15:00|296.72|294.52|296.72|294.52|297.25|295.05|296.36|294.16|0
1623223200000|2021-06-09 07:20:00|296.89|294.69|297.07|294.87|297.43|295.23|296.89|294.69|0
1623223500000|2021-06-09 07:25:00|297.25|295.05|298.05|295.85|298.32|296.12|297.25|295.05|0
1623223800000|2021-06-09 07:30:00|298.14|295.94|299.22|297.02|299.4|297.2|297.96|295.76|0
1623224100000|2021-06-09 07:35:00|299.3|297.1|299.04|296.84|299.4|297.2|298.68|296.48|0
1623224400000|2021-06-09 07:40:00|299.22|297.02|298.14|295.94|299.22|297.02|297.96|295.76|0
1623224700000|2021-06-09 07:45:00|298.22|296.02|297.95|295.75|298.32|296.12|297.95|295.75|0
1623225000000|2021-06-09 07:50:00|297.77|295.57|296.7|294.5|297.95|295.75|296.7|294.5|0
1623225300000|2021-06-09 07:55:00|296.88|294.68|296.34|294.14|296.88|294.68|295.8|293.6|0
1623225600000|2021-06-09 08:00:00|296.52|294.32|297.95|295.75|297.95|295.75|296.34|294.14|0
1623225900000|2021-06-09 08:05:00|297.77|295.57|298.48|296.28|298.66|296.46|297.41|295.21|0
1623226200000|2021-06-09 08:10:00|298.66|296.46|299.02|296.82|299.38|297.18|298.3|296.1|0
1623226500000|2021-06-09 08:15:00|298.84|296.64|298.66|296.46|298.84|296.64|297.94|295.74|0
1623226800000|2021-06-09 08:20:00|298.84|296.64|298.3|296.1|299.02|296.82|298.12|295.92|0
1623227100000|2021-06-09 08:25:00|298.48|296.28|297.93|295.73|298.48|296.28|297.76|295.56|0
1623227400000|2021-06-09 08:30:00|298.11|295.91|298.65|296.45|298.65|296.45|297.75|295.55|0
1623227700000|2021-06-09 08:35:00|298.47|296.27|299.19|296.99|299.91|297.71|298.47|296.27|0
1623228000000|2021-06-09 08:40:00|299.01|296.81|299|296.8|299.36|297.16|298.65|296.45|0
1623228300000|2021-06-09 08:45:00|298.82|296.62|299|296.8|299.18|296.98|298.64|296.44|0
1623228600000|2021-06-09 08:50:00|299.18|296.98|299.36|297.16|299.72|297.52|299.18|296.98|0
1623228900000|2021-06-09 08:55:00|299.26|297.06|299|296.8|299.54|297.34|299|296.8|0
1623229200000|2021-06-09 09:00:00|299.08|296.88|298.99|296.79|299.18|296.98|298.81|296.61|0
1623229500000|2021-06-09 09:05:00|298.81|296.61|297.2|295|298.81|296.61|297.02|294.82|0
1623229800000|2021-06-09 09:10:00|297.02|294.82|296.48|294.28|297.73|295.53|295.94|293.74|0
1623230100000|2021-06-09 09:15:00|296.3|294.1|297.1|294.9|297.37|295.17|295.94|293.74|0
1623230400000|2021-06-09 09:20:00|297.01|294.81|298.09|295.89|298.27|296.07|296.92|294.72|0
1623230700000|2021-06-09 09:25:00|297.99|295.79|297.55|295.35|297.99|295.79|297.37|295.17|0
1623231000000|2021-06-09 09:30:00|297.72|295.52|297.54|295.34|297.9|295.7|297.19|294.99|0
1623231300000|2021-06-09 09:35:00|297.72|295.52|298.26|296.06|298.44|296.24|297.54|295.34|0
1623231600000|2021-06-09 09:40:00|298.44|296.24|297.18|294.98|298.44|296.24|297|294.8|0
1623231900000|2021-06-09 09:45:00|297.09|294.89|297.54|295.34|297.72|295.52|296.46|294.26|0
1623232200000|2021-06-09 09:50:00|297.44|295.24|297.71|295.51|297.89|295.69|297.36|295.16|0
1623232500000|2021-06-09 09:55:00|297.53|295.33|297.71|295.51|297.89|295.69|297.53|295.33|0
1623232800000|2021-06-09 10:00:00|297.62|295.42|298.43|296.23|298.61|296.41|297.62|295.42|0
1623233100000|2021-06-09 10:05:00|298.42|296.22|298.24|296.04|298.6|296.4|297.88|295.68|0
1623233400000|2021-06-09 10:10:00|298.06|295.86|297.88|295.68|298.24|296.04|297.52|295.32|0
1623233700000|2021-06-09 10:15:00|297.79|295.59|297.16|294.96|297.79|295.59|296.98|294.78|0
1623234000000|2021-06-09 10:20:00|297.34|295.14|297.52|295.32|297.52|295.32|296.8|294.6|0
1623234300000|2021-06-09 10:25:00|297.7|295.5|297.06|294.86|298.06|295.86|296.98|294.78|0
1623234600000|2021-06-09 10:30:00|296.98|294.78|297.51|295.31|297.69|295.49|296.98|294.78|0
1623234900000|2021-06-09 10:35:00|297.69|295.49|297.51|295.31|298.05|295.85|297.33|295.13|0
1623235200000|2021-06-09 10:40:00|297.69|295.49|298.41|296.21|298.58|296.38|297.69|295.49|0
1623235500000|2021-06-09 10:45:00|298.58|296.38|298.76|296.56|298.94|296.74|298.58|296.38|0
1623235800000|2021-06-09 10:50:00|298.58|296.38|298.04|295.84|298.58|296.38|297.86|295.66|0
1623236100000|2021-06-09 10:55:00|297.86|295.66|299.12|296.92|299.3|297.1|297.68|295.48|0
1623236400000|2021-06-09 11:00:00|298.94|296.74|298.93|296.73|299.3|297.1|298.76|296.56|0
1623236700000|2021-06-09 11:05:00|299.11|296.91|299.47|297.27|300.19|297.99|299.11|296.91|0
1623237000000|2021-06-09 11:10:00|299.38|297.18|298.03|295.83|299.38|297.18|297.67|295.47|0
1623237300000|2021-06-09 11:15:00|298.21|296.01|297.85|295.65|298.75|296.55|297.85|295.65|0
1623237600000|2021-06-09 11:20:00|298.03|295.83|299.46|297.26|299.82|297.62|297.94|295.74|0
1623237900000|2021-06-09 11:25:00|299.64|297.44|298.56|296.36|299.64|297.44|298.56|296.36|0
1623238200000|2021-06-09 11:30:00|298.38|296.18|295.51|293.31|298.38|296.18|295.16|292.96|0
1623238500000|2021-06-09 11:35:00|295.69|293.49|296.94|294.74|296.94|294.74|295.34|293.14|0
1623238800000|2021-06-09 11:40:00|297.12|294.92|298.73|296.53|298.73|296.53|297.12|294.92|0
1623239100000|2021-06-09 11:45:00|298.55|296.35|298.73|296.53|298.91|296.71|298.37|296.17|0
1623239400000|2021-06-09 11:50:00|298.91|296.71|300.71|298.51|300.89|298.69|298.91|296.71|0
1623239700000|2021-06-09 11:55:00|300.89|298.69|300.89|298.69|301.25|299.05|300.53|298.33|0
1623240000000|2021-06-09 12:00:00|301.07|298.87|299.98|297.78|301.07|298.87|299.8|297.6|0
1623240300000|2021-06-09 12:05:00|299.8|297.6|300.52|298.32|300.7|298.5|299.8|297.6|0
1623240600000|2021-06-09 12:10:00|300.34|298.14|301.06|298.86|301.42|299.22|300.16|297.96|0
1623240900000|2021-06-09 12:15:00|301.24|299.04|299.44|297.24|301.42|299.22|299.08|296.88|0
1623241200000|2021-06-09 12:20:00|299.62|297.42|299.25|297.05|299.79|297.59|298.89|296.69|0
1623241500000|2021-06-09 12:25:00|299.07|296.87|299.79|297.59|299.79|297.59|299.07|296.87|0
1623241800000|2021-06-09 12:30:00|299.61|297.41|300.87|298.67|300.87|298.67|299.61|297.41|0
1623242100000|2021-06-09 12:35:00|301.05|298.85|301.23|299.03|302.31|300.11|300.95|298.75|0
1623242400000|2021-06-09 12:40:00|301.13|298.93|301.22|299.02|301.59|299.39|300.77|298.57|0
1623242700000|2021-06-09 12:45:00|301.04|298.84|301.04|298.84|301.22|299.02|300.5|298.3|0
1623243000000|2021-06-09 12:50:00|300.86|298.66|301.04|298.84|301.22|299.02|300.5|298.3|0
1623243300000|2021-06-09 12:55:00|300.86|298.66|300.86|298.66|301.4|299.2|300.86|298.66|0
1623243600000|2021-06-09 13:00:00|300.94|298.74|301.21|299.01|301.4|299.2|300.68|298.48|0
1623243900000|2021-06-09 13:05:00|301.39|299.19|301.39|299.19|301.76|299.56|301.21|299.01|0
1623244200000|2021-06-09 13:10:00|301.57|299.37|301.03|298.83|301.57|299.37|300.67|298.47|0
1623244500000|2021-06-09 13:15:00|301.21|299.01|301.03|298.83|301.21|299.01|300.75|298.55|0
1623244800000|2021-06-09 13:20:00|300.85|298.65|301.57|299.37|301.57|299.37|300.49|298.29|0
1623245100000|2021-06-09 13:25:00|301.38|299.18|302.65|300.45|302.83|300.63|300.84|298.64|0
1623245400000|2021-06-09 13:30:00|302.47|300.27|300.48|298.28|302.83|300.63|300.3|298.1|0
1623245700000|2021-06-09 13:35:00|300.66|298.46|299.22|297.02|301.92|299.72|299.22|297.02|0
1623246000000|2021-06-09 13:40:00|298.86|296.66|300.11|297.91|300.65|298.45|297.96|295.76|0
1623246300000|2021-06-09 13:45:00|300.47|298.27|299.39|297.19|302.82|300.62|299.21|297.01|0
1623246600000|2021-06-09 13:50:00|299.03|296.83|298.13|295.93|299.21|297.01|297.24|295.04|0
1623246900000|2021-06-09 13:55:00|298.49|296.29|299.93|297.73|300.29|298.09|298.49|296.29|0
1623247200000|2021-06-09 14:00:00|300.29|298.09|298.48|296.28|301.09|298.89|298.48|296.28|0
1623247500000|2021-06-09 14:05:00|298.84|296.64|298.12|295.92|299.56|297.36|297.94|295.74|0
1623247800000|2021-06-09 14:10:00|297.94|295.74|297.76|295.56|298.48|296.28|297.4|295.2|0
1623248100000|2021-06-09 14:15:00|297.58|295.38|299.02|296.82|299.02|296.82|296.51|294.31|0
1623248400000|2021-06-09 14:20:00|298.66|296.46|298.65|296.45|300.09|297.89|297.76|295.56|0
1623248700000|2021-06-09 14:25:00|298.83|296.63|300.45|298.25|300.45|298.25|298.3|296.1|0
1623249000000|2021-06-09 14:30:00|300.63|298.43|300.27|298.07|300.9|298.7|299.91|297.71|0
1623249300000|2021-06-09 14:35:00|300.45|298.25|300.63|298.43|300.81|298.61|299.55|297.35|0
1623249600000|2021-06-09 14:40:00|300.81|298.61|300.62|298.42|301.53|299.33|299.9|297.7|0
1623249900000|2021-06-09 14:45:00|300.8|298.6|300.26|298.06|301.71|299.51|299.54|297.34|0
1623250200000|2021-06-09 14:50:00|300.44|298.24|300.08|297.88|300.62|298.42|299|296.8|0
1623250500000|2021-06-09 14:55:00|300.26|298.06|300.08|297.88|301.16|298.96|299.9|297.7|0
1623250800000|2021-06-09 15:00:00|299.9|297.7|301.34|299.14|301.52|299.32|299.9|297.7|0
1623251100000|2021-06-09 15:05:00|301.52|299.32|301.15|298.95|301.52|299.32|300.61|298.41|0
1623251400000|2021-06-09 15:10:00|301.33|299.13|300.43|298.23|301.33|299.13|300.43|298.23|0
1623251700000|2021-06-09 15:15:00|300.25|298.05|301.51|299.31|301.87|299.67|300.25|298.05|0
1623252000000|2021-06-09 15:20:00|301.69|299.49|301.14|298.94|301.87|299.67|300.78|298.58|0
1623252300000|2021-06-09 15:25:00|301.33|299.13|300.78|298.58|301.33|299.13|299.88|297.68|0
1623252600000|2021-06-09 15:30:00|300.42|298.22|299.52|297.32|300.42|298.22|298.98|296.78|0
1623252900000|2021-06-09 15:35:00|299.6|297.4|299.34|297.14|299.6|297.4|298.62|296.42|0
1623253200000|2021-06-09 15:40:00|299.42|297.22|299.15|296.95|299.52|297.32|298.97|296.77|0
1623253500000|2021-06-09 15:45:00|298.97|296.77|299.33|297.13|299.69|297.49|298.79|296.59|0
1623253800000|2021-06-09 15:50:00|299.51|297.31|297.71|295.51|299.69|297.49|297.71|295.51|0
1623254100000|2021-06-09 15:55:00|297.62|295.42|297.53|295.33|297.89|295.69|295.56|293.36|0
1623254400000|2021-06-09 16:00:00|297.35|295.15|297.71|295.51|297.89|295.69|296.81|294.61|0
1623254700000|2021-06-09 16:05:00|297.89|295.69|297.88|295.68|298.07|295.87|297.17|294.97|0
1623255000000|2021-06-09 16:10:00|297.7|295.5|297.88|295.68|297.88|295.68|297.16|294.96|0
1623255300000|2021-06-09 16:15:00|297.7|295.5|297.34|295.14|297.7|295.5|296.8|294.6|0
1623255600000|2021-06-09 16:20:00|297.52|295.32|298.06|295.86|298.42|296.22|297.52|295.32|0
1623255900000|2021-06-09 16:25:00|298.24|296.04|298.59|296.39|298.77|296.57|297.96|295.76|0
1623256200000|2021-06-09 16:30:00|298.41|296.21|299.13|296.93|299.13|296.93|298.41|296.21|0
1623256500000|2021-06-09 16:35:00|298.95|296.75|299.31|297.11|299.31|297.11|298.77|296.57|0
1623256800000|2021-06-09 16:40:00|299.13|296.93|299.12|296.92|299.49|297.29|298.94|296.74|0
1623257100000|2021-06-09 16:45:00|298.94|296.74|298.94|296.74|299.3|297.1|298.76|296.56|0
1623257400000|2021-06-09 16:50:00|299.12|296.92|299.3|297.1|299.66|297.46|298.76|296.56|0
1623257700000|2021-06-09 16:55:00|299.12|296.92|299.3|297.1|299.48|297.28|298.94|296.74|0
1623258000000|2021-06-09 17:00:00|299.48|297.28|299.83|297.63|300.19|297.99|299.3|297.1|0
1623258300000|2021-06-09 17:05:00|299.65|297.45|299.65|297.45|300.01|297.81|299.11|296.91|0
1623258600000|2021-06-09 17:10:00|299.47|297.27|298.93|296.73|299.65|297.45|298.93|296.73|0
1623258900000|2021-06-09 17:15:00|298.75|296.55|300.01|297.81|300.55|298.35|298.57|296.37|0
1623259200000|2021-06-09 17:20:00|300.19|297.99|300.36|298.16|300.91|298.71|300.19|297.99|0
1623259500000|2021-06-09 17:25:00|300.18|297.98|300|297.8|300.54|298.34|300|297.8|0
1623259800000|2021-06-09 17:30:00|299.82|297.62|300.36|298.16|300.36|298.16|299.28|297.08|0
1623260100000|2021-06-09 17:35:00|300.18|297.98|299.28|297.08|300.36|298.16|298.56|296.36|0
1623260400000|2021-06-09 17:40:00|299.1|296.9|298.55|296.35|299.1|296.9|297.66|295.46|0
1623260700000|2021-06-09 17:45:00|298.37|296.17|299.09|296.89|299.09|296.89|298.19|295.99|0
1623261000000|2021-06-09 17:50:00|299.27|297.07|299.09|296.89|299.45|297.25|298.73|296.53|0
1623261300000|2021-06-09 17:55:00|299.18|296.98|298.37|296.17|299.63|297.43|298.37|296.17|0
1623261600000|2021-06-09 18:00:00|298.55|296.35|299.08|296.88|299.8|297.6|298.55|296.35|0
1623261900000|2021-06-09 18:05:00|298.9|296.7|297.82|295.62|299.44|297.24|297.73|295.53|0
1623262200000|2021-06-09 18:10:00|298|295.8|298.36|296.16|298.54|296.34|297.82|295.62|0
1623262500000|2021-06-09 18:15:00|298.18|295.98|298|295.8|298.54|296.34|297.82|295.62|0
1623262800000|2021-06-09 18:20:00|297.82|295.62|298.53|296.33|298.89|296.69|297.82|295.62|0
1623263100000|2021-06-09 18:25:00|298.36|296.16|299.79|297.59|299.97|297.77|298.35|296.15|0
1623263400000|2021-06-09 18:30:00|299.61|297.41|299.61|297.41|300.15|297.95|299.43|297.23|0
1623263700000|2021-06-09 18:35:00|299.79|297.59|298.35|296.15|299.97|297.77|298.17|295.97|0
1623264000000|2021-06-09 18:40:00|298.53|296.33|297.81|295.61|298.71|296.51|297.81|295.61|0
1623264300000|2021-06-09 18:45:00|297.89|295.69|297.27|295.07|298.34|296.14|297.09|294.89|0
1623264600000|2021-06-09 18:50:00|297.09|294.89|297.08|294.88|297.44|295.24|296.55|294.35|0
1623264900000|2021-06-09 18:55:00|296.9|294.7|297.08|294.88|297.8|295.6|296.72|294.52|0
1623265200000|2021-06-09 19:00:00|296.9|294.7|296.36|294.16|297.08|294.88|296.01|293.81|0
1623265500000|2021-06-09 19:05:00|296.18|293.98|295.82|293.62|296.9|294.7|295.64|293.44|0
1623265800000|2021-06-09 19:10:00|296|293.8|297.69|295.49|297.69|295.49|295.82|293.62|0
1623266100000|2021-06-09 19:15:00|297.87|295.67|297.54|295.34|298.08|295.88|297.54|295.34|0
1623266400000|2021-06-09 19:20:00|297.9|295.7|296.47|294.27|298.08|295.88|296.12|293.92|0
1623266700000|2021-06-09 19:25:00|296.65|294.45|294.51|292.31|296.65|294.45|294.51|292.31|0
1623267000000|2021-06-09 19:30:00|294.33|292.13|295.04|292.84|295.93|293.73|293.62|291.42|0
1623267300000|2021-06-09 19:35:00|295.22|293.02|294.86|292.66|295.4|293.2|294.51|292.31|0
1623267600000|2021-06-09 19:40:00|294.68|292.48|292.91|290.71|295.04|292.84|292.73|290.53|0
1623267900000|2021-06-09 19:45:00|292.73|290.53|293.26|291.06|294.32|292.12|292.55|290.35|0
1623268200000|2021-06-09 19:50:00|293.08|290.88|293.79|291.59|295.03|292.83|292.55|290.35|0
1623268500000|2021-06-09 19:55:00|294.14|291.94|292.01|289.81|294.5|292.3|291.66|289.46|0
1623268800000|2021-06-09 20:00:00|292.9|290.7|293.78|291.58|294.32|292.12|292.9|290.7|0
1623269100000|2021-06-09 20:05:00|293.96|291.76|293.96|291.76|294.14|291.94|293.25|291.05|0
1623269400000|2021-06-09 20:10:00|294.14|291.94|294.75|292.55|295.2|293|294.13|291.93|0
1623269700000|2021-06-09 20:15:00|295.03|292.43|295.08|292.48|295.21|292.61|294.85|292.25|0
1623270000000|2021-06-09 20:20:00|295.13|292.53|295.29|292.69|295.7|293.1|295.05|292.45|0
1623270300000|2021-06-09 20:25:00|295.33|292.73|295.1|292.5|295.33|292.73|295.08|292.48|0
1623270600000|2021-06-09 20:30:00|295.12|292.52|294.94|292.34|295.3|292.7|294.76|292.16|0
1623270900000|2021-06-09 20:35:00|295.12|292.52|294.94|292.34|295.47|292.87|294.94|292.34|0
1623271200000|2021-06-09 20:40:00|295.12|292.52|295.11|292.51|295.29|292.69|294.94|292.34|0
1623271500000|2021-06-09 20:45:00|295.29|292.69|294.93|292.33|295.29|292.69|294.76|292.16|0
1623271800000|2021-06-09 20:50:00|294.76|292.16|294.93|292.33|295.11|292.51|294.75|292.15|0
1623272100000|2021-06-09 20:55:00|295.11|292.51|295.11|292.51|295.46|292.86|294.75|292.15|0
1623272400000|2021-06-09 21:00:00|295.28|292.68|295|292.4|295.31|292.71|295|292.4|0
1623272700000|2021-06-09 21:05:00|295.07|292.47|295.07|292.47|295.15|292.55|295.02|292.42|0
1623273000000|2021-06-09 21:10:00|294.97|292.37|295.25|292.65|295.25|292.65|294.94|292.34|0
1623273300000|2021-06-09 21:15:00|295.3|292.7|294.86|292.26|295.3|292.7|294.73|292.13|0
1623273600000|2021-06-09 21:20:00|294.73|292.13|294.8|292.2|295.09|292.49|294.73|292.13|0
1623273900000|2021-06-09 21:25:00|294.78|292.18|294.93|292.33|294.96|292.36|294.62|292.02|0
1623274200000|2021-06-09 21:30:00|294.98|292.38|294.7|292.1|294.98|292.38|294.62|292.02|0
1623274500000|2021-06-09 21:35:00|294.72|292.12|294.74|292.14|294.85|292.25|294.62|292.02|0
1623274800000|2021-06-09 21:40:00|294.77|292.17|294.87|292.27|294.98|292.38|294.74|292.14|0
1623275100000|2021-06-09 21:45:00|295.03|292.43|295|292.4|295.13|292.53|294.93|292.33|0
1623275400000|2021-06-09 21:50:00|295.05|292.45|295.05|292.45|295.05|292.45|295|292.4|0
1623275700000|2021-06-09 21:55:00|295.07|292.47|294.94|292.34|295.13|292.53|294.94|292.34|0
1623276000000|2021-06-09 22:00:00|295.43|292.83|296.06|293.46|296.24|293.64|295.43|292.83|0
1623276300000|2021-06-09 22:05:00|295.88|293.28|295.34|292.74|296.06|293.46|294.99|292.39|0
1623276600000|2021-06-09 22:10:00|295.52|292.92|295.69|293.09|295.87|293.27|295.52|292.92|0
1623276900000|2021-06-09 22:15:00|295.87|293.27|296.05|293.45|296.05|293.45|295.69|293.09|0
1623277200000|2021-06-09 22:20:00|295.87|293.27|296.05|293.45|296.22|293.62|295.87|293.27|0
1623277500000|2021-06-09 22:25:00|296.04|293.44|295.51|292.91|296.22|293.62|295.51|292.91|0
1623277800000|2021-06-09 22:30:00|295.33|292.73|295.68|293.08|295.86|293.26|295.15|292.55|0
1623278100000|2021-06-09 22:35:00|295.86|293.26|295.68|293.08|295.86|293.26|295.68|293.08|0
1623278400000|2021-06-09 22:40:00|295.86|293.26|295.86|293.26|296.04|293.44|295.86|293.26|0
1623278700000|2021-06-09 22:45:00|295.68|293.08|295.68|293.08|296.03|293.43|295.5|292.9|0
1623279000000|2021-06-09 22:50:00|295.58|292.98|295.32|292.72|295.68|293.08|295.14|292.54|0
1623279300000|2021-06-09 22:55:00|295.5|292.9|295.67|293.07|295.67|293.07|295.49|292.89|0
1623279600000|2021-06-09 23:00:00|295.49|292.89|295.13|292.53|295.49|292.89|295.13|292.53|0
1623279900000|2021-06-09 23:05:00|294.96|292.36|295.49|292.89|295.49|292.89|294.42|291.82|0
1623280200000|2021-06-09 23:10:00|295.31|292.71|295.31|292.71|295.66|293.06|295.13|292.53|0
1623280500000|2021-06-09 23:15:00|295.39|292.79|295.48|292.88|295.48|292.88|295.13|292.53|0
1623280800000|2021-06-09 23:20:00|295.3|292.7|295.66|293.06|295.84|293.24|295.3|292.7|0
1623281100000|2021-06-09 23:25:00|295.84|293.24|296.01|293.41|296.01|293.41|295.48|292.88|0
1623281400000|2021-06-09 23:30:00|296.19|293.59|296.54|293.94|296.55|293.95|296.01|293.41|0
1623281700000|2021-06-09 23:35:00|296.37|293.77|295.65|293.05|296.37|293.77|295.56|292.96|0
1623282000000|2021-06-09 23:40:00|295.56|292.96|295.65|293.05|295.83|293.23|295.29|292.69|0
1623282300000|2021-06-09 23:45:00|294.76|292.16|294.93|292.33|294.94|292.34|294.58|291.98|0
1623282600000|2021-06-09 23:50:00|294.84|292.24|294.58|291.98|294.93|292.33|294.4|291.8|0
1623282900000|2021-06-09 23:55:00|294.4|291.8|294.75|292.15|294.75|292.15|294.04|291.44|0
1623283200000|2021-06-10 00:00:00|294.57|291.97|295.28|292.68|295.46|292.86|294.57|291.97|0
1623283500000|2021-06-10 00:05:00|295.46|292.86|295.1|292.5|295.64|293.04|294.92|292.32|0
1623283800000|2021-06-10 00:10:00|294.92|292.32|294.21|291.61|295.1|292.5|294.03|291.43|0
1623284100000|2021-06-10 00:15:00|294.39|291.79|294.74|292.14|294.92|292.32|294.21|291.61|0
1623284400000|2021-06-10 00:20:00|294.92|292.32|295.98|293.38|296.34|293.74|294.56|291.96|0
1623284700000|2021-06-10 00:25:00|296.16|293.56|295.98|293.38|296.52|293.92|295.63|293.03|0
1623285000000|2021-06-10 00:30:00|295.8|293.2|295.8|293.2|296.16|293.56|295.8|293.2|0
1623285300000|2021-06-10 00:35:00|295.98|293.38|295.8|293.2|295.98|293.38|295.62|293.02|0
1623285600000|2021-06-10 00:40:00|295.62|293.02|295.8|293.2|295.8|293.2|295.62|293.02|0
1623285900000|2021-06-10 00:45:00|295.62|293.02|295.79|293.19|295.97|293.37|295.62|293.02|0
1623286200000|2021-06-10 00:50:00|295.97|293.37|296.15|293.55|296.15|293.55|295.97|293.37|0
1623286500000|2021-06-10 00:55:00|295.97|293.37|295.79|293.19|296.32|293.72|295.79|293.19|0
1623286800000|2021-06-10 01:00:00|295.61|293.01|295.79|293.19|295.96|293.36|295.43|292.83|0
1623287100000|2021-06-10 01:05:00|295.96|293.36|296.67|294.07|297.39|294.79|295.96|293.36|0
1623287400000|2021-06-10 01:10:00|296.5|293.9|296.67|294.07|296.85|294.25|296.32|293.72|0
1623287700000|2021-06-10 01:15:00|296.49|293.89|296.13|293.53|296.67|294.07|295.78|293.18|0
1623288000000|2021-06-10 01:20:00|296.31|293.71|296.13|293.53|296.49|293.89|295.95|293.35|0
1623288300000|2021-06-10 01:25:00|295.95|293.35|296.13|293.53|296.31|293.71|295.95|293.35|0
1623288600000|2021-06-10 01:30:00|295.95|293.35|296.84|294.24|297.02|294.42|295.77|293.17|0
1623288900000|2021-06-10 01:35:00|297.02|294.42|296.84|294.24|297.37|294.77|296.66|294.06|0
1623289200000|2021-06-10 01:40:00|297.02|294.42|297.19|294.59|297.19|294.59|296.66|294.06|0
1623289500000|2021-06-10 01:45:00|297.01|294.41|297.01|294.41|297.37|294.77|296.83|294.23|0
1623289800000|2021-06-10 01:50:00|296.92|294.32|296.12|293.52|296.92|294.32|296.12|293.52|0
1623290100000|2021-06-10 01:55:00|296.29|293.69|296.29|293.69|296.47|293.87|296.11|293.51|0
1623290400000|2021-06-10 02:00:00|296.47|293.87|296.29|293.69|296.65|294.05|295.76|293.16|0
1623290700000|2021-06-10 02:05:00|296.47|293.87|296.11|293.51|296.65|294.05|295.93|293.33|0
1623291000000|2021-06-10 02:10:00|296.29|293.69|296.11|293.51|296.46|293.86|295.93|293.33|0
1623291300000|2021-06-10 02:15:00|296.28|293.68|296.1|293.5|296.37|293.77|295.93|293.33|0
1623291600000|2021-06-10 02:20:00|296.28|293.68|296.1|293.5|296.28|293.68|295.92|293.32|0
1623291900000|2021-06-10 02:25:00|296.28|293.68|296.46|293.86|296.54|293.94|296.28|293.68|0
1623292200000|2021-06-10 02:30:00|296.63|294.03|296.45|293.85|296.99|294.39|296.45|293.85|0
1623292500000|2021-06-10 02:35:00|296.63|294.03|296.45|293.85|296.63|294.03|296.27|293.67|0
1623292800000|2021-06-10 02:40:00|296.27|293.67|296.09|293.49|296.63|294.03|296.09|293.49|0
1623293100000|2021-06-10 02:45:00|296.18|293.58|295.91|293.31|296.27|293.67|295.91|293.31|0
1623293400000|2021-06-10 02:50:00|296.09|293.49|296.09|293.49|296.09|293.49|295.91|293.31|0
1623293700000|2021-06-10 02:55:00|296.08|293.48|295.9|293.3|296.26|293.66|295.9|293.3|0
1623294000000|2021-06-10 03:00:00|296.08|293.48|296.26|293.66|296.35|293.75|295.9|293.3|0
1623294300000|2021-06-10 03:05:00|296.08|293.48|296.26|293.66|296.43|293.83|296.08|293.48|0
1623294600000|2021-06-10 03:10:00|296.43|293.83|296.43|293.83|296.43|293.83|296.16|293.56|0
1623294900000|2021-06-10 03:15:00|296.25|293.65|296.34|293.74|296.43|293.83|296.25|293.65|0
1623295200000|2021-06-10 03:20:00|296.25|293.65|295.89|293.29|296.43|293.83|295.71|293.11|0
1623295500000|2021-06-10 03:25:00|295.71|293.11|295.89|293.29|296.07|293.47|295.71|293.11|0
1623295800000|2021-06-10 03:30:00|296.07|293.47|296.07|293.47|296.07|293.47|296.07|293.47|0
1623296100000|2021-06-10 03:35:00|296.24|293.64|296.42|293.82|296.42|293.82|296.24|293.64|0
1623296400000|2021-06-10 03:40:00|296.6|294|296.42|293.82|296.6|294|296.24|293.64|0
1623296700000|2021-06-10 03:45:00|296.6|294|296.41|293.81|296.6|294|296.41|293.81|0
1623297000000|2021-06-10 03:50:00|296.59|293.99|296.59|293.99|296.59|293.99|296.59|293.99|0
1623297300000|2021-06-10 03:55:00|296.77|294.17|296.77|294.17|296.95|294.35|296.77|294.17|0
1623297600000|2021-06-10 04:00:00|296.94|294.34|296.94|294.34|297.12|294.52|296.94|294.34|0
1623297900000|2021-06-10 04:05:00|296.76|294.16|296.94|294.34|296.94|294.34|296.76|294.16|0
1623298200000|2021-06-10 04:10:00|297.12|294.52|296.94|294.34|297.12|294.52|296.76|294.16|0
1623298500000|2021-06-10 04:15:00|296.76|294.16|296.76|294.16|296.76|294.16|296.58|293.98|0
1623298800000|2021-06-10 04:20:00|296.66|294.06|296.57|293.97|296.66|294.06|296.4|293.8|0
1623299100000|2021-06-10 04:25:00|296.39|293.79|296.39|293.79|296.39|293.79|296.39|293.79|0
1623299400000|2021-06-10 04:30:00|296.21|293.61|296.21|293.61|296.21|293.61|296.21|293.61|0
1623299700000|2021-06-10 04:35:00|296.03|293.43|296.03|293.43|296.03|293.43|296.03|293.43|0
1623300000000|2021-06-10 04:40:00|296.21|293.61|296.21|293.61|296.21|293.61|296.03|293.43|0
1623300300000|2021-06-10 04:45:00|296.38|293.78|296.56|293.96|296.56|293.96|296.38|293.78|0
1623300600000|2021-06-10 04:50:00|296.38|293.78|296.38|293.78|296.38|293.78|296.38|293.78|0
1623300900000|2021-06-10 04:55:00|296.2|293.6|296.02|293.42|296.2|293.6|295.84|293.24|0
1623301200000|2021-06-10 05:00:00|295.84|293.24|295.84|293.24|296.02|293.42|295.66|293.06|0
1623301500000|2021-06-10 05:05:00|296.02|293.42|295.84|293.24|296.02|293.42|295.31|292.71|0
1623301800000|2021-06-10 05:10:00|296.02|293.42|295.84|293.24|296.02|293.42|295.66|293.06|0
1623302100000|2021-06-10 05:15:00|295.66|293.06|295.12|292.52|295.66|293.06|295.12|292.52|0
1623302400000|2021-06-10 05:20:00|295.21|292.61|295.3|292.7|295.48|292.88|295.21|292.61|0
1623302700000|2021-06-10 05:25:00|295.12|292.52|295.29|292.69|295.3|292.7|294.94|292.34|0
1623303000000|2021-06-10 05:30:00|295.12|292.52|295.11|292.51|295.29|292.69|294.94|292.34|0
1623303300000|2021-06-10 05:35:00|295.29|292.69|294.93|292.33|295.29|292.69|294.93|292.33|0
1623303600000|2021-06-10 05:40:00|294.75|292.15|294.75|292.15|294.75|292.15|293.87|291.27|0
1623303900000|2021-06-10 05:45:00|294.84|292.24|295.11|292.51|295.29|292.69|294.75|292.15|0
1623304200000|2021-06-10 05:50:00|294.93|292.33|294.75|292.15|294.93|292.33|294.57|291.97|0
1623304500000|2021-06-10 05:55:00|294.57|291.97|294.92|292.32|295.1|292.5|294.57|291.97|0
1623304800000|2021-06-10 06:00:00|294.57|291.97|294.56|291.96|295.14|292.54|294.21|291.61|0
1623305100000|2021-06-10 06:05:00|294.39|291.79|293.85|291.25|294.74|292.14|293.85|291.25|0
1623305400000|2021-06-10 06:10:00|293.94|291.34|294.2|291.6|294.38|291.78|293.14|290.54|0
1623305700000|2021-06-10 06:15:00|294.11|291.51|294.64|292.04|294.74|292.14|294.02|291.42|0
1623306000000|2021-06-10 06:20:00|294.56|291.96|294.55|291.95|294.91|292.31|294.38|291.78|0
1623306300000|2021-06-10 06:25:00|294.73|292.13|294.73|292.13|294.91|292.31|294.73|292.13|0
1623306600000|2021-06-10 06:30:00|294.55|291.95|294.37|291.77|295.08|292.48|294.37|291.77|0
1623306900000|2021-06-10 06:35:00|294.19|291.59|293.12|290.52|294.19|291.59|292.59|289.99|0
1623307200000|2021-06-10 06:40:00|292.95|290.35|293.3|290.7|293.3|290.7|292.77|290.17|0
1623307500000|2021-06-10 06:45:00|293.39|290.79|293.12|290.52|293.83|291.23|292.77|290.17|0
1623307800000|2021-06-10 06:50:00|293.3|290.7|293.29|290.69|293.47|290.87|292.76|290.16|0
1623308100000|2021-06-10 06:55:00|293.12|290.52|293.65|291.05|293.65|291.05|293.12|290.52|0
1623308400000|2021-06-10 07:00:00|293.47|290.87|292.93|290.33|294|291.4|292.31|289.71|0
1623308700000|2021-06-10 07:05:00|292.73|290.53|292.02|289.82|293.09|290.89|291.85|289.65|0
1623309000000|2021-06-10 07:10:00|291.85|289.65|288.66|286.46|292.02|289.82|287.34|285.14|0
1623309300000|2021-06-10 07:15:00|288.57|286.37|290.25|288.05|290.6|288.4|288.49|286.29|0
1623309600000|2021-06-10 07:20:00|290.6|288.4|291.13|288.93|292.02|289.82|290.25|288.05|0
1623309900000|2021-06-10 07:25:00|291.31|289.11|290.77|288.57|291.84|289.64|290.77|288.57|0
1623310200000|2021-06-10 07:30:00|290.6|288.4|290.24|288.04|291.74|289.54|290.06|287.86|0
1623310500000|2021-06-10 07:35:00|289.89|287.69|291.12|288.92|291.3|289.1|289.89|287.69|0
1623310800000|2021-06-10 07:40:00|291.21|289.01|292|289.8|292.54|290.34|291.21|289.01|0
1623311100000|2021-06-10 07:45:00|291.83|289.63|293.24|291.04|293.24|291.04|291.47|289.27|0
1623311400000|2021-06-10 07:50:00|293.6|291.4|293.24|291.04|293.95|291.75|292.89|290.69|0
1623311700000|2021-06-10 07:55:00|293.33|291.13|294.13|291.93|294.13|291.93|293.06|290.86|0
1623312000000|2021-06-10 08:00:00|293.95|291.75|291.82|289.62|294.13|291.93|291.11|288.91|0
1623312300000|2021-06-10 08:05:00|291.73|289.53|290.75|288.55|291.82|289.62|290.66|288.46|0
1623312600000|2021-06-10 08:10:00|290.93|288.73|291.28|289.08|291.28|289.08|290.22|288.02|0
1623312900000|2021-06-10 08:15:00|291.19|288.99|290.22|288.02|291.46|289.26|290.22|288.02|0
1623313200000|2021-06-10 08:20:00|290.12|287.92|290.39|288.19|290.57|288.37|289.69|287.49|0
1623313500000|2021-06-10 08:25:00|290.21|288.01|288.98|286.78|290.57|288.37|288.98|286.78|0
1623313800000|2021-06-10 08:30:00|288.8|286.6|290.92|288.72|291.09|288.89|288.8|286.6|0
1623314100000|2021-06-10 08:35:00|291.09|288.89|291.62|289.42|292.33|290.13|291.09|288.89|0
1623314400000|2021-06-10 08:40:00|291.44|289.24|291.62|289.42|292.33|290.13|291.44|289.24|0
1623314700000|2021-06-10 08:45:00|291.44|289.24|290.91|288.71|291.62|289.42|290.91|288.71|0
1623315000000|2021-06-10 08:50:00|290.73|288.53|292.5|290.3|292.68|290.48|290.55|288.35|0
1623315300000|2021-06-10 08:55:00|292.68|290.48|292.85|290.65|292.85|290.65|292.5|290.3|0
1623315600000|2021-06-10 09:00:00|293.03|290.83|293.21|291.01|293.56|291.36|292.67|290.47|0
1623315900000|2021-06-10 09:05:00|293.03|290.83|293.03|290.83|293.56|291.36|293.03|290.83|0
1623316200000|2021-06-10 09:10:00|293.2|291|292.85|290.65|293.38|291.18|292.85|290.65|0
1623316500000|2021-06-10 09:15:00|292.93|290.73|293.91|291.71|294.09|291.89|292.85|290.65|0
1623316800000|2021-06-10 09:20:00|294.09|291.89|292.49|290.29|294.09|291.89|292.49|290.29|0
1623317100000|2021-06-10 09:25:00|292.66|290.46|293.02|290.82|293.19|290.99|292.49|290.29|0
1623317400000|2021-06-10 09:30:00|292.84|290.64|293.55|291.35|293.72|291.52|292.13|289.93|0
1623317700000|2021-06-10 09:35:00|293.72|291.52|293.54|291.34|293.72|291.52|292.83|290.63|0
1623318000000|2021-06-10 09:40:00|293.72|291.52|293.36|291.16|293.9|291.7|293.36|291.16|0
1623318300000|2021-06-10 09:45:00|293.19|290.99|291.94|289.74|293.36|291.16|291.76|289.56|0
1623318600000|2021-06-10 09:50:00|291.76|289.56|292.82|290.62|292.82|290.62|291.76|289.56|0
1623318900000|2021-06-10 09:55:00|292.65|290.45|293.71|291.51|293.89|291.69|292.65|290.45|0
1623319200000|2021-06-10 10:00:00|293.89|291.69|294.24|292.04|294.6|292.4|293.71|291.51|0
1623319500000|2021-06-10 10:05:00|294.06|291.86|295.13|292.93|295.13|292.93|294.06|291.86|0
1623319800000|2021-06-10 10:10:00|294.95|292.75|294.77|292.57|295.48|293.28|294.77|292.57|0
1623320100000|2021-06-10 10:15:00|294.68|292.48|294.59|292.39|294.95|292.75|294.23|292.03|0
1623320400000|2021-06-10 10:20:00|294.77|292.57|294.77|292.57|295.21|293.01|294.23|292.03|0
1623320700000|2021-06-10 10:25:00|294.59|292.39|294.23|292.03|294.76|292.56|294.23|292.03|0
1623321000000|2021-06-10 10:30:00|294.05|291.85|294.05|291.85|294.05|291.85|293.52|291.32|0
1623321300000|2021-06-10 10:35:00|293.87|291.67|293.87|291.67|294.22|292.02|293.6|291.4|0
1623321600000|2021-06-10 10:40:00|293.69|291.49|293.87|291.67|294.4|292.2|293.69|291.49|0
1623321900000|2021-06-10 10:45:00|294.04|291.84|293.15|290.95|294.22|292.02|292.97|290.77|0
1623322200000|2021-06-10 10:50:00|293.33|291.13|293.5|291.3|293.51|291.31|293.15|290.95|0
1623322500000|2021-06-10 10:55:00|293.68|291.48|293.15|290.95|294.21|292.01|293.15|290.95|0
1623322800000|2021-06-10 11:00:00|292.97|290.77|293.05|290.85|293.86|291.66|292.79|290.59|0
1623323100000|2021-06-10 11:05:00|293.14|290.94|293.14|290.94|293.32|291.12|292.26|290.06|0
1623323400000|2021-06-10 11:10:00|293.32|291.12|294.03|291.83|294.03|291.83|293.14|290.94|0
1623323700000|2021-06-10 11:15:00|294.38|292.18|293.67|291.47|294.92|292.72|293.49|291.29|0
1623324000000|2021-06-10 11:20:00|293.85|291.65|293.13|290.93|294.02|291.82|292.78|290.58|0
1623324300000|2021-06-10 11:25:00|292.96|290.76|292.07|289.87|293.31|291.11|291.54|289.34|0
1623324600000|2021-06-10 11:30:00|292.24|290.04|288.53|286.33|292.24|290.04|287.82|285.62|0
1623324900000|2021-06-10 11:35:00|288|285.8|289.58|287.38|289.94|287.74|288|285.8|0
1623325200000|2021-06-10 11:40:00|289.76|287.56|290.11|287.91|290.29|288.09|289.58|287.38|0
1623325500000|2021-06-10 11:45:00|290.02|287.82|292.06|289.86|294.55|292.35|290.02|287.82|0
1623325800000|2021-06-10 11:50:00|292.23|290.03|293.47|291.27|293.47|291.27|291.7|289.5|0
1623326100000|2021-06-10 11:55:00|293.3|291.1|292.05|289.85|293.47|291.27|291.87|289.67|0
1623326400000|2021-06-10 12:00:00|291.7|289.5|291.34|289.14|292.23|290.03|290.72|288.52|0
1623326700000|2021-06-10 12:05:00|291.52|289.32|292.31|290.11|292.58|290.38|291.34|289.14|0
1623327000000|2021-06-10 12:10:00|292.4|290.2|292.59|290.39|293.91|291.71|292.05|289.85|0
1623327300000|2021-06-10 12:15:00|292.77|290.57|292.05|289.85|293.12|290.92|291.7|289.5|0
1623327600000|2021-06-10 12:20:00|292.23|290.03|293.3|291.1|293.65|291.45|292.23|290.03|0
1623327900000|2021-06-10 12:25:00|293.2|291|291.6|289.4|293.3|291.1|291.52|289.32|0
1623328200000|2021-06-10 12:30:00|291.96|289.76|289.69|287.49|291.96|289.76|283.4|281.2|0
1623328500000|2021-06-10 12:35:00|289.51|287.31|292.89|290.69|292.89|290.69|288.26|286.06|0
1623328800000|2021-06-10 12:40:00|293.96|291.76|292.71|290.51|296.29|294.09|292.53|290.33|0
1623329100000|2021-06-10 12:45:00|292.89|290.69|294.85|292.65|294.85|292.65|291.64|289.44|0
1623329400000|2021-06-10 12:50:00|295.21|293.01|293.68|291.48|295.39|293.19|293.06|290.86|0
1623329700000|2021-06-10 12:55:00|293.78|291.58|298.62|296.42|299.34|297.14|293.42|291.22|0
1623330000000|2021-06-10 13:00:00|298.44|296.24|298.8|296.6|300.78|298.58|298.44|296.24|0
1623330300000|2021-06-10 13:05:00|299.16|296.96|298.43|296.23|299.7|297.5|298.25|296.05|0
1623330600000|2021-06-10 13:10:00|298.61|296.41|299.15|296.95|299.69|297.49|298.07|295.87|0
1623330900000|2021-06-10 13:15:00|299.33|297.13|299.87|297.67|300.23|298.03|298.61|296.41|0
1623331200000|2021-06-10 13:20:00|300.05|297.85|299.96|297.76|300.23|298.03|299.33|297.13|0
1623331500000|2021-06-10 13:25:00|299.87|297.67|300.05|297.85|300.77|298.57|299.69|297.49|0
1623331800000|2021-06-10 13:30:00|300.23|298.03|305.48|303.28|306.03|303.83|299.87|297.67|0
1623332100000|2021-06-10 13:35:00|305.85|303.65|309.46|307.26|309.83|307.63|304.43|302.23|0
1623332400000|2021-06-10 13:40:00|310.38|308.18|308.36|306.16|311.11|308.91|307.63|305.43|0
1623332700000|2021-06-10 13:45:00|308.73|306.53|309.83|307.63|310.38|308.18|308.73|306.53|0
1623333000000|2021-06-10 13:50:00|310.01|307.81|311.11|308.91|311.29|309.09|309.27|307.07|0
1623333300000|2021-06-10 13:55:00|310.92|308.72|309.27|307.07|311.29|309.09|308.72|306.52|0
1623333600000|2021-06-10 14:00:00|309.45|307.25|310.92|308.72|312.02|309.82|309.45|307.25|0
1623333900000|2021-06-10 14:05:00|310.55|308.35|307.99|305.79|311.1|308.9|307.8|305.6|0
1623334200000|2021-06-10 14:10:00|308.17|305.97|306.16|303.96|308.17|305.97|305.52|303.32|0
1623334500000|2021-06-10 14:15:00|305.98|303.78|307.07|304.87|307.8|305.6|305.98|303.78|0
1623334800000|2021-06-10 14:20:00|307.25|305.05|306.15|303.95|307.25|305.05|304.7|302.5|0
1623335100000|2021-06-10 14:25:00|305.97|303.77|305.6|303.4|306.88|304.68|305.06|302.86|0
1623335400000|2021-06-10 14:30:00|305.79|303.59|305.06|302.86|306.7|304.5|304.87|302.67|0
1623335700000|2021-06-10 14:35:00|305.24|303.04|300.74|298.54|305.24|303.04|300.74|298.54|0
1623336000000|2021-06-10 14:40:00|300.56|298.36|299.65|297.45|301.1|298.9|299.29|297.09|0
1623336300000|2021-06-10 14:45:00|299.47|297.27|294.6|292.4|299.47|297.27|294.51|292.31|0
1623336600000|2021-06-10 14:50:00|294.96|292.76|290.66|288.46|295.5|293.3|290.66|288.46|0
1623336900000|2021-06-10 14:55:00|289.42|287.22|295.68|293.48|295.68|293.48|289.42|287.22|0
1623337200000|2021-06-10 15:00:00|295.5|293.3|294.25|292.05|295.5|293.3|293.34|291.14|0
1623337500000|2021-06-10 15:05:00|294.07|291.87|294.97|292.77|295.15|292.95|292.09|289.89|0
1623337800000|2021-06-10 15:10:00|295.33|293.13|295.87|293.67|296.05|293.85|294.06|291.86|0
1623338100000|2021-06-10 15:15:00|295.69|293.49|297.13|294.93|297.32|295.12|295.33|293.13|0
1623338400000|2021-06-10 15:20:00|296.95|294.75|298.4|296.2|298.4|296.2|296.41|294.21|0
1623338700000|2021-06-10 15:25:00|298.58|296.38|299.13|296.93|299.31|297.11|298.22|296.02|0
1623339000000|2021-06-10 15:30:00|299.31|297.11|299.49|297.29|299.85|297.65|299.12|296.92|0
1623339300000|2021-06-10 15:35:00|299.67|297.47|300.03|297.83|300.76|298.56|299.67|297.47|0
1623339600000|2021-06-10 15:40:00|299.85|297.65|298.75|296.55|300.76|298.56|296.94|294.74|0
1623339900000|2021-06-10 15:45:00|298.94|296.74|300.75|298.55|301.12|298.92|298.94|296.74|0
1623340200000|2021-06-10 15:50:00|300.94|298.74|300.21|298.01|301.39|299.19|299.66|297.46|0
1623340500000|2021-06-10 15:55:00|300.39|298.19|301.11|298.91|301.11|298.91|300.2|298|0
1623340800000|2021-06-10 16:00:00|301.3|299.1|301.29|299.09|302.03|299.83|300.57|298.37|0
1623341100000|2021-06-10 16:05:00|301.48|299.28|299.83|297.63|302.02|299.82|298.74|296.54|0
1623341400000|2021-06-10 16:10:00|300.2|298|299.65|297.45|300.74|298.54|298.56|296.36|0
1623341700000|2021-06-10 16:15:00|299.83|297.63|300.74|298.54|301.29|299.09|299.83|297.63|0
1623342000000|2021-06-10 16:20:00|300.92|298.72|299.83|297.63|301.29|299.09|299.46|297.26|0
1623342300000|2021-06-10 16:25:00|300.01|297.81|299.46|297.26|300.74|298.54|299.46|297.26|0
1623342600000|2021-06-10 16:30:00|300.01|297.81|301.46|299.26|301.83|299.63|299.64|297.44|0
1623342900000|2021-06-10 16:35:00|301.64|299.44|303.47|301.27|303.83|301.63|301.1|298.9|0
1623343200000|2021-06-10 16:40:00|303.29|301.09|303.65|301.45|303.65|301.45|302.92|300.72|0
1623343500000|2021-06-10 16:45:00|303.83|301.63|304.01|301.81|304.01|301.81|303.1|300.9|0
1623343800000|2021-06-10 16:50:00|303.83|301.63|304.01|301.81|304.2|302|303.1|300.9|0
1623344100000|2021-06-10 16:55:00|303.83|301.63|305.36|303.16|305.72|303.52|303.64|301.44|0
1623344400000|2021-06-10 17:00:00|305.54|303.34|305.35|303.15|305.9|303.7|304.26|302.06|0
1623344700000|2021-06-10 17:05:00|305.54|303.34|306.08|303.88|306.45|304.25|305.35|303.15|0
1623345000000|2021-06-10 17:10:00|306.26|304.06|305.9|303.7|306.45|304.25|305.62|303.42|0
1623345300000|2021-06-10 17:15:00|306.08|303.88|305.89|303.69|306.44|304.24|305.16|302.96|0
1623345600000|2021-06-10 17:20:00|305.71|303.51|305.34|303.14|306.08|303.88|305.16|302.96|0
1623345900000|2021-06-10 17:25:00|305.16|302.96|304.24|302.04|305.16|302.96|304.06|301.86|0
1623346200000|2021-06-10 17:30:00|304.61|302.41|304.06|301.86|304.61|302.41|302.78|300.58|0
1623346500000|2021-06-10 17:35:00|304.24|302.04|303|300.8|304.24|302.04|302.09|299.89|0
1623346800000|2021-06-10 17:40:00|303.18|300.98|303.36|301.16|303.73|301.53|303|300.8|0
1623347100000|2021-06-10 17:45:00|303.55|301.35|303.54|301.34|304.09|301.89|303.36|301.16|0
1623347400000|2021-06-10 17:50:00|303.73|301.53|304.27|302.07|304.46|302.26|303.54|301.34|0
1623347700000|2021-06-10 17:55:00|304.46|302.26|305.19|302.99|305.19|302.99|304.36|302.16|0
1623348000000|2021-06-10 18:00:00|305.37|303.17|304.82|302.62|305.37|303.17|304.45|302.25|0
1623348300000|2021-06-10 18:05:00|305|302.8|304.63|302.43|305.19|302.99|304.63|302.43|0
1623348600000|2021-06-10 18:10:00|304.45|302.25|304.26|302.06|304.81|302.61|303.72|301.52|0
1623348900000|2021-06-10 18:15:00|304.45|302.25|303.9|301.7|304.81|302.61|303.71|301.51|0
1623349200000|2021-06-10 18:20:00|304.08|301.88|302.61|300.41|304.35|302.15|302.61|300.41|0
1623349500000|2021-06-10 18:25:00|302.43|300.23|302.24|300.04|302.98|300.78|302.06|299.86|0
1623349800000|2021-06-10 18:30:00|302.43|300.23|302.79|300.59|302.97|300.77|301.88|299.68|0
1623350100000|2021-06-10 18:35:00|302.61|300.41|301.69|299.49|302.97|300.77|301.51|299.31|0
1623350400000|2021-06-10 18:40:00|301.78|299.58|302.14|299.94|302.6|300.4|301.69|299.49|0
1623350700000|2021-06-10 18:45:00|301.87|299.67|302.23|300.03|302.42|300.22|300.23|298.03|0
1623351000000|2021-06-10 18:50:00|302.05|299.85|303.15|300.95|303.51|301.31|302.05|299.85|0
1623351300000|2021-06-10 18:55:00|302.96|300.76|303.14|300.94|303.51|301.31|302.96|300.76|0
1623351600000|2021-06-10 19:00:00|303.33|301.13|300.77|298.57|303.41|301.21|300.77|298.57|0
1623351900000|2021-06-10 19:05:00|300.95|298.75|302.04|299.84|302.22|300.02|300.04|297.84|0
1623352200000|2021-06-10 19:10:00|302.22|300.02|301.67|299.47|302.41|300.21|301.49|299.29|0
1623352500000|2021-06-10 19:15:00|301.86|299.66|301.49|299.29|302.22|300.02|301.31|299.11|0
1623352800000|2021-06-10 19:20:00|301.31|299.11|301.3|299.1|301.85|299.65|300.94|298.74|0
1623353100000|2021-06-10 19:25:00|301.49|299.29|300.94|298.74|301.49|299.29|299.93|297.73|0
1623353400000|2021-06-10 19:30:00|300.57|298.37|299.84|297.64|302.21|300.01|299.48|297.28|0
1623353700000|2021-06-10 19:35:00|300.02|297.82|300.57|298.37|301.11|298.91|299.29|297.09|0
1623354000000|2021-06-10 19:40:00|300.38|298.18|299.65|297.45|300.93|298.73|299.65|297.45|0
1623354300000|2021-06-10 19:45:00|299.83|297.63|299.1|296.9|299.83|297.63|298.56|296.36|0
1623354600000|2021-06-10 19:50:00|300.74|298.54|299.83|297.63|302.02|299.82|299.83|297.63|0
1623354900000|2021-06-10 19:55:00|300.02|297.82|299.65|297.45|301.3|299.1|299.1|296.9|0
1623355200000|2021-06-10 20:00:00|300.38|298.18|300.2|298|301.57|299.37|300.02|297.82|0
1623355500000|2021-06-10 20:05:00|300.39|298.19|300.02|297.82|300.39|298.19|299.65|297.45|0
1623355800000|2021-06-10 20:10:00|299.84|297.64|298.46|296.26|299.84|297.64|298.37|296.17|0
1623356100000|2021-06-10 20:15:00|298.96|296.36|298.82|296.22|299.15|296.55|298.56|295.96|0
1623356400000|2021-06-10 20:20:00|298.88|296.28|298.82|296.22|298.9|296.3|298.54|295.94|0
1623356700000|2021-06-10 20:25:00|298.85|296.25|299.01|296.41|299.33|296.73|298.85|296.25|0
1623357000000|2021-06-10 20:30:00|298.83|296.23|299.93|297.33|300.11|297.51|298.83|296.23|0
1623357300000|2021-06-10 20:35:00|300.11|297.51|300.29|297.69|300.48|297.88|299.93|297.33|0
1623357600000|2021-06-10 20:40:00|300.48|297.88|300.29|297.69|300.48|297.88|300.11|297.51|0
1623357900000|2021-06-10 20:45:00|300.11|297.51|300.47|297.87|300.47|297.87|300.11|297.51|0
1623358200000|2021-06-10 20:50:00|300.29|297.69|300.29|297.69|300.47|297.87|300.29|297.69|0
1623358500000|2021-06-10 20:55:00|300.1|297.5|300.27|297.67|300.47|297.87|299.92|297.32|0
1623358800000|2021-06-10 21:00:00|300.28|297.68|300.06|297.46|300.28|297.68|300.06|297.46|0
1623359100000|2021-06-10 21:05:00|300.09|297.49|299.9|297.3|300.17|297.57|299.9|297.3|0
1623359400000|2021-06-10 21:10:00|300.01|297.41|300|297.4|300.14|297.54|299.79|297.19|0
1623359700000|2021-06-10 21:15:00|300.11|297.51|300.38|297.78|300.4|297.8|300.11|297.51|0
1623360000000|2021-06-10 21:20:00|300.4|297.8|300.45|297.85|300.46|297.86|300.4|297.8|0
1623360300000|2021-06-10 21:25:00|300.37|297.77|300.39|297.79|300.39|297.79|300.37|297.77|0
1623360600000|2021-06-10 21:30:00|300.37|297.77|300.39|297.79|300.42|297.82|300.37|297.77|0
1623360900000|2021-06-10 21:35:00|300.42|297.82|300.39|297.79|300.45|297.85|300.39|297.79|0
1623361500000|2021-06-10 21:45:00|300.38|297.78|300.33|297.73|300.38|297.78|300.33|297.73|0
1623361800000|2021-06-10 21:50:00|300.36|297.76|300.46|297.86|300.54|297.94|300.36|297.76|0
1623362100000|2021-06-10 21:55:00|300.54|297.94|300.6|298|300.6|298|300.52|297.92|0
1623362400000|2021-06-10 22:00:00|300.62|298.02|300.35|297.75|300.62|298.02|299.98|297.38|0
1623362700000|2021-06-10 22:05:00|300.53|297.93|300.71|298.11|300.71|298.11|300.35|297.75|0
1623363000000|2021-06-10 22:10:00|300.34|297.74|300.06|297.46|300.34|297.74|300.06|297.46|0
1623363300000|2021-06-10 22:15:00|300.16|297.56|299.61|297.01|300.16|297.56|299.61|297.01|0
1623363600000|2021-06-10 22:20:00|299.97|297.37|300.34|297.74|300.34|297.74|299.97|297.37|0
1623363900000|2021-06-10 22:25:00|300.15|297.55|300.15|297.55|300.15|297.55|299.79|297.19|0
1623364200000|2021-06-10 22:30:00|299.97|297.37|299.97|297.37|300.15|297.55|299.78|297.18|0
1623364500000|2021-06-10 22:35:00|299.78|297.18|300.15|297.55|300.15|297.55|299.78|297.18|0
1623364800000|2021-06-10 22:40:00|299.96|297.36|299.6|297|299.96|297.36|299.5|296.9|0
1623365100000|2021-06-10 22:45:00|299.41|296.81|299.86|297.26|299.96|297.36|299.41|296.81|0
1623365400000|2021-06-10 22:50:00|299.78|297.18|299.96|297.36|299.96|297.36|299.77|297.17|0
1623365700000|2021-06-10 22:55:00|299.95|297.35|299.77|297.17|299.95|297.35|299.77|297.17|0
1623366000000|2021-06-10 23:00:00|299.95|297.35|299.86|297.26|299.95|297.35|299.59|296.99|0
1623366300000|2021-06-10 23:05:00|299.77|297.17|299.95|297.35|299.95|297.35|299.77|297.17|0
1623366600000|2021-06-10 23:10:00|299.77|297.17|299.21|296.61|299.95|297.35|299.21|296.61|0
1623366900000|2021-06-10 23:15:00|299.4|296.8|299.76|297.16|299.76|297.16|299.4|296.8|0
1623367200000|2021-06-10 23:20:00|299.58|296.98|299.21|296.61|299.58|296.98|299.03|296.43|0
1623367500000|2021-06-10 23:25:00|299.39|296.79|300.12|297.52|300.12|297.52|299.39|296.79|0
1623367800000|2021-06-10 23:30:00|300.03|297.43|300.3|297.7|300.31|297.71|299.94|297.34|0
1623368100000|2021-06-10 23:35:00|300.21|297.61|300.12|297.52|300.3|297.7|299.94|297.34|0
1623368400000|2021-06-10 23:40:00|300.02|297.42|299.38|296.78|300.02|297.42|299.2|296.6|0
1623368700000|2021-06-10 23:45:00|299.57|296.97|299.93|297.33|300.3|297.7|299.38|296.78|0
1623369000000|2021-06-10 23:50:00|299.75|297.15|299.01|296.41|299.93|297.33|298.65|296.05|0
1623369300000|2021-06-10 23:55:00|298.83|296.23|299.19|296.59|299.19|296.59|298.64|296.04|0
1623369600000|2021-06-11 00:00:00|299.38|296.78|299.01|296.41|299.38|296.78|298.28|295.68|0
1623369900000|2021-06-11 00:05:00|298.82|296.22|300.65|298.05|300.84|298.24|298.82|296.22|0
1623370200000|2021-06-11 00:10:00|300.74|298.14|300.65|298.05|300.84|298.24|300.29|297.69|0
1623370500000|2021-06-11 00:15:00|300.74|298.14|301.02|298.42|301.02|298.42|300.74|298.14|0
1623370800000|2021-06-11 00:20:00|301.2|298.6|299.91|297.31|301.2|298.6|299.91|297.31|0
1623371100000|2021-06-11 00:25:00|299.73|297.13|297.72|295.12|299.73|297.13|297.53|294.93|0
1623371400000|2021-06-11 00:30:00|297.53|294.93|298.08|295.48|298.63|296.03|297.35|294.75|0
1623371700000|2021-06-11 00:35:00|297.9|295.3|298.63|296.03|298.63|296.03|296.98|294.38|0
1623372000000|2021-06-11 00:40:00|298.53|295.93|299.17|296.57|299.17|296.57|298.53|295.93|0
1623372300000|2021-06-11 00:45:00|298.99|296.39|299.35|296.75|299.35|296.75|298.99|296.39|0
1623372600000|2021-06-11 00:50:00|299.26|296.66|299.35|296.75|299.35|296.75|299.07|296.47|0
1623372900000|2021-06-11 00:55:00|299.53|296.93|300.81|298.21|300.82|298.22|299.53|296.93|0
1623373200000|2021-06-11 01:00:00|301|298.4|300.63|298.03|301.37|298.77|300.08|297.48|0
1623373500000|2021-06-11 01:05:00|300.45|297.85|300.99|298.39|301.18|298.58|300.44|297.84|0
1623373800000|2021-06-11 01:10:00|301.18|298.58|300.99|298.39|301.18|298.58|300.81|298.21|0
1623374100000|2021-06-11 01:15:00|300.9|298.3|301.54|298.94|301.54|298.94|300.81|298.21|0
1623374400000|2021-06-11 01:20:00|301.36|298.76|300.8|298.2|301.36|298.76|300.62|298.02|0
1623374700000|2021-06-11 01:25:00|300.62|298.02|301.35|298.75|301.54|298.94|300.62|298.02|0
1623375000000|2021-06-11 01:30:00|301.54|298.94|301.17|298.57|301.54|298.94|300.43|297.83|0
1623375300000|2021-06-11 01:35:00|301.35|298.75|301.53|298.93|301.72|299.12|301.16|298.56|0
1623375600000|2021-06-11 01:40:00|301.71|299.11|301.71|299.11|301.9|299.3|301.53|298.93|0
1623375900000|2021-06-11 01:45:00|301.53|298.93|301.71|299.11|301.9|299.3|301.53|298.93|0
1623376200000|2021-06-11 01:50:00|301.89|299.29|301.89|299.29|301.89|299.29|301.89|299.29|0
1623376500000|2021-06-11 01:55:00|301.71|299.11|301.52|298.92|301.89|299.29|301.34|298.74|0
1623376800000|2021-06-11 02:00:00|301.34|298.74|300.23|297.63|301.34|298.74|300.23|297.63|0
1623377100000|2021-06-11 02:05:00|300.05|297.45|299.13|296.53|300.05|297.45|299.13|296.53|0
1623377400000|2021-06-11 02:10:00|299.31|296.71|299.58|296.98|300.05|297.45|299.31|296.71|0
1623377700000|2021-06-11 02:15:00|299.5|296.9|300.23|297.63|300.23|297.63|299.5|296.9|0
1623378000000|2021-06-11 02:20:00|300.13|297.53|300.22|297.62|300.23|297.63|300.04|297.44|0
1623378300000|2021-06-11 02:25:00|300.41|297.81|300.04|297.44|300.41|297.81|300.04|297.44|0
1623378600000|2021-06-11 02:30:00|300.13|297.53|300.22|297.62|300.22|297.62|300.04|297.44|0
1623379200000|2021-06-11 02:40:00|300.21|297.61|300.21|297.61|300.21|297.61|300.21|297.61|0
1623379500000|2021-06-11 02:45:00|300.4|297.8|300.4|297.8|300.4|297.8|300.4|297.8|0
1623379800000|2021-06-11 02:50:00|300.39|297.79|300.3|297.7|300.58|297.98|300.21|297.61|0
1623380100000|2021-06-11 02:55:00|300.39|297.79|300.39|297.79|300.39|297.79|300.21|297.61|0
1623380400000|2021-06-11 03:00:00|300.57|297.97|300.57|297.97|300.57|297.97|300.39|297.79|0
1623380700000|2021-06-11 03:05:00|300.39|297.79|300.2|297.6|300.57|297.97|300.2|297.6|0
1623381000000|2021-06-11 03:10:00|300.02|297.42|300.29|297.69|300.39|297.79|300.02|297.42|0
1623381300000|2021-06-11 03:15:00|300.38|297.78|300.38|297.78|300.38|297.78|300.02|297.42|0
1623381600000|2021-06-11 03:20:00|300.56|297.96|300.75|298.15|300.75|298.15|300.38|297.78|0
1623381900000|2021-06-11 03:25:00|300.56|297.96|300.74|298.14|300.74|298.14|300.56|297.96|0
1623382200000|2021-06-11 03:30:00|300.56|297.96|300.92|298.32|300.93|298.33|300.56|297.96|0
1623382500000|2021-06-11 03:35:00|300.83|298.23|300.92|298.32|300.92|298.32|300.83|298.23|0
1623382800000|2021-06-11 03:40:00|301.11|298.51|301.29|298.69|301.38|298.78|300.92|298.32|0
1623383400000|2021-06-11 03:50:00|301.28|298.68|301.28|298.68|301.28|298.68|301.28|298.68|0
1623383700000|2021-06-11 03:55:00|301.1|298.5|301.28|298.68|301.28|298.68|301.1|298.5|0
1623384600000|2021-06-11 04:10:00|301.27|298.67|301.09|298.49|301.27|298.67|301.09|298.49|0
1623384900000|2021-06-11 04:15:00|301.27|298.67|301.45|298.85|301.45|298.85|301.09|298.49|0
1623385200000|2021-06-11 04:20:00|301.27|298.67|301.27|298.67|301.45|298.85|301.27|298.67|0
1623385500000|2021-06-11 04:25:00|301.45|298.85|301.45|298.85|301.45|298.85|301.27|298.67|0
1623385800000|2021-06-11 04:30:00|301.54|298.94|301.45|298.85|301.54|298.94|301.45|298.85|0
1623386100000|2021-06-11 04:35:00|301.54|298.94|301.63|299.03|301.63|299.03|301.45|298.85|0
1623386400000|2021-06-11 04:40:00|301.81|299.21|301.81|299.21|301.81|299.21|301.63|299.03|0
1623386700000|2021-06-11 04:45:00|301.71|299.11|301.62|299.02|301.81|299.21|301.62|299.02|0
1623387000000|2021-06-11 04:50:00|301.44|298.84|301.07|298.47|301.44|298.84|301.07|298.47|0
1623387300000|2021-06-11 04:55:00|301.25|298.65|301.25|298.65|301.25|298.65|301.25|298.65|0
1623387600000|2021-06-11 05:00:00|300.88|298.28|301.25|298.65|301.25|298.65|300.7|298.1|0
1623387900000|2021-06-11 05:05:00|301.34|298.74|300.88|298.28|301.43|298.83|300.88|298.28|0
1623388200000|2021-06-11 05:10:00|300.97|298.37|300.69|298.09|301.06|298.46|300.69|298.09|0
1623388500000|2021-06-11 05:15:00|300.51|297.91|300.78|298.18|300.88|298.28|300.51|297.91|0
1623388800000|2021-06-11 05:20:00|300.88|298.28|301.06|298.46|301.24|298.64|300.88|298.28|0
1623389100000|2021-06-11 05:25:00|300.87|298.27|300.87|298.27|300.87|298.27|300.87|298.27|0
1623389400000|2021-06-11 05:30:00|301.59|298.99|301.59|298.99|301.59|298.99|301.59|298.99|0
1623389700000|2021-06-11 05:35:00|301.77|299.17|301.95|299.35|302.14|299.54|301.59|298.99|0
1623390000000|2021-06-11 05:40:00|302.14|299.54|302.13|299.53|302.14|299.54|301.95|299.35|0
1623390300000|2021-06-11 05:45:00|301.95|299.35|302.13|299.53|302.13|299.53|301.95|299.35|0
1623390600000|2021-06-11 05:50:00|301.95|299.35|302.13|299.53|302.13|299.53|301.95|299.35|0
1623390900000|2021-06-11 05:55:00|301.94|299.34|302.13|299.53|302.13|299.53|301.94|299.34|0
1623391200000|2021-06-11 06:00:00|301.94|299.34|301.11|298.51|301.94|299.34|301.02|298.42|0
1623391500000|2021-06-11 06:05:00|301.21|298.61|301.39|298.79|301.57|298.97|301.02|298.42|0
1623391800000|2021-06-11 06:10:00|301.57|298.97|300.84|298.24|301.76|299.16|300.65|298.05|0
1623392100000|2021-06-11 06:15:00|300.74|298.14|300.1|297.5|301.02|298.42|300.1|297.5|0
1623392400000|2021-06-11 06:20:00|300.28|297.68|299|296.4|300.47|297.87|299|296.4|0
1623392700000|2021-06-11 06:25:00|299.09|296.49|299.36|296.76|299.55|296.95|299.09|296.49|0
1623393000000|2021-06-11 06:30:00|299.18|296.58|299.73|297.13|299.91|297.31|299.18|296.58|0
1623393300000|2021-06-11 06:35:00|299.91|297.31|299.73|297.13|299.91|297.31|299.54|296.94|0
1623393600000|2021-06-11 06:40:00|299.91|297.31|299.72|297.12|299.91|297.31|299.36|296.76|0
1623393900000|2021-06-11 06:45:00|299.81|297.21|299.72|297.12|299.81|297.21|299.54|296.94|0
1623394200000|2021-06-11 06:50:00|299.81|297.21|299.9|297.3|299.9|297.3|299.72|297.12|0
1623394500000|2021-06-11 06:55:00|300.08|297.48|301|298.4|301|298.4|300.08|297.48|0
1623394800000|2021-06-11 07:00:00|300.9|298.3|300.13|297.53|300.9|298.3|299.22|296.62|0
1623395100000|2021-06-11 07:05:00|299.84|297.64|300.38|298.18|300.38|298.18|299.65|297.45|0
1623395400000|2021-06-11 07:10:00|300.47|298.27|299.83|297.63|300.47|298.27|299.65|297.45|0
1623395700000|2021-06-11 07:15:00|299.74|297.54|299.65|297.45|300.02|297.82|299.47|297.27|0
1623396000000|2021-06-11 07:20:00|299.83|297.63|300.56|298.36|300.74|298.54|299.83|297.63|0
1623396300000|2021-06-11 07:25:00|300.38|298.18|299.83|297.63|300.56|298.36|299.83|297.63|0
1623396600000|2021-06-11 07:30:00|300.01|297.81|299.64|297.44|300.01|297.81|299.64|297.44|0
1623396900000|2021-06-11 07:35:00|299.73|297.53|299.82|297.62|300.01|297.81|299.27|297.07|0
1623397200000|2021-06-11 07:40:00|299.64|297.44|300.73|298.53|300.73|298.53|299.45|297.25|0
1623397500000|2021-06-11 07:45:00|300.55|298.35|301.28|299.08|301.46|299.26|300.55|298.35|0
1623397800000|2021-06-11 07:50:00|301.1|298.9|300.55|298.35|301.28|299.08|300.36|298.16|0
1623398100000|2021-06-11 07:55:00|300.45|298.25|299.81|297.61|300.54|298.34|299.81|297.61|0
1623398400000|2021-06-11 08:00:00|299.45|297.25|299.26|297.06|300.18|297.98|299.26|297.06|0
1623398700000|2021-06-11 08:05:00|299.44|297.24|299.44|297.24|299.44|297.24|299.26|297.06|0
1623399000000|2021-06-11 08:10:00|299.62|297.42|299.8|297.6|299.99|297.79|299.62|297.42|0
1623399300000|2021-06-11 08:15:00|299.99|297.79|300.53|298.33|300.9|298.7|299.8|297.6|0
1623399600000|2021-06-11 08:20:00|300.72|298.52|300.35|298.15|300.72|298.52|300.17|297.97|0
1623399900000|2021-06-11 08:25:00|300.25|298.05|299.98|297.78|300.25|298.05|299.8|297.6|0
1623400200000|2021-06-11 08:30:00|299.8|297.6|300.53|298.33|300.53|298.33|299.8|297.6|0
1623400500000|2021-06-11 08:35:00|300.61|298.41|301.26|299.06|301.26|299.06|300.61|298.41|0
1623400800000|2021-06-11 08:40:00|301.44|299.24|301.44|299.24|301.8|299.6|301.26|299.06|0
1623401100000|2021-06-11 08:45:00|301.62|299.42|301.44|299.24|301.99|299.79|301.44|299.24|0
1623401400000|2021-06-11 08:50:00|301.43|299.23|301.62|299.42|301.8|299.6|301.43|299.23|0
1623401700000|2021-06-11 08:55:00|301.98|299.78|301.8|299.6|301.98|299.78|301.8|299.6|0
1623402000000|2021-06-11 09:00:00|301.88|299.68|302.16|299.96|302.16|299.96|301.8|299.6|0
1623402300000|2021-06-11 09:05:00|302.34|300.14|301.98|299.78|302.34|300.14|301.98|299.78|0
1623402600000|2021-06-11 09:10:00|301.79|299.59|301.61|299.41|301.97|299.77|301.61|299.41|0
1623402900000|2021-06-11 09:15:00|301.69|299.49|301.42|299.22|301.97|299.77|301.42|299.22|0
1623403200000|2021-06-11 09:20:00|301.6|299.4|301.78|299.58|301.79|299.59|301.42|299.22|0
1623403500000|2021-06-11 09:25:00|301.97|299.77|301.97|299.77|301.97|299.77|301.78|299.58|0
1623403800000|2021-06-11 09:30:00|301.87|299.67|301.23|299.03|301.97|299.77|301.05|298.85|0
1623404100000|2021-06-11 09:35:00|301.5|299.3|301.49|299.29|301.68|299.48|301.49|299.29|0
1623404400000|2021-06-11 09:40:00|301.4|299.2|301.86|299.66|301.86|299.66|301.4|299.2|0
1623404700000|2021-06-11 09:45:00|301.76|299.56|301.49|299.29|301.86|299.66|301.31|299.11|0
1623405000000|2021-06-11 09:50:00|301.67|299.47|301.67|299.47|301.76|299.56|301.3|299.1|0
1623405300000|2021-06-11 09:55:00|301.76|299.56|301.67|299.47|301.94|299.74|301.48|299.28|0
1623405600000|2021-06-11 10:00:00|301.85|299.65|301.48|299.28|302.03|299.83|301.3|299.1|0
1623405900000|2021-06-11 10:05:00|301.39|299.19|301.66|299.46|301.75|299.55|301.3|299.1|0
1623406200000|2021-06-11 10:10:00|301.84|299.64|301.84|299.64|301.84|299.64|301.66|299.46|0
1623406500000|2021-06-11 10:15:00|302.03|299.83|303.31|301.11|303.49|301.29|302.03|299.83|0
1623406800000|2021-06-11 10:20:00|303.49|301.29|303.86|301.66|303.86|301.66|303.49|301.29|0
1623407100000|2021-06-11 10:25:00|303.95|301.75|303.67|301.47|304.04|301.84|303.49|301.29|0
1623407400000|2021-06-11 10:30:00|303.85|301.65|306.67|304.47|306.85|304.65|303.85|301.65|0
1623407700000|2021-06-11 10:35:00|305.95|303.75|304.31|302.11|306.14|303.94|304.13|301.93|0
1623408000000|2021-06-11 10:40:00|304.4|302.2|304.86|302.66|304.86|302.66|304.13|301.93|0
1623408300000|2021-06-11 10:45:00|304.77|302.57|305.04|302.84|305.42|303.22|304.77|302.57|0
1623408600000|2021-06-11 10:50:00|305.23|303.03|305.41|303.21|305.41|303.21|305.04|302.84|0
1623408900000|2021-06-11 10:55:00|305.6|303.4|306.33|304.13|306.7|304.5|305.41|303.21|0
1623409200000|2021-06-11 11:00:00|306.15|303.95|306.15|303.95|306.15|303.95|305.78|303.58|0
1623409500000|2021-06-11 11:05:00|306.05|303.85|306.33|304.13|306.7|304.5|306.05|303.85|0
1623409800000|2021-06-11 11:10:00|306.51|304.31|305.22|303.02|306.51|304.31|304.66|302.46|0
1623410100000|2021-06-11 11:15:00|305.03|302.83|304.66|302.46|305.03|302.83|304.66|302.46|0
1623410400000|2021-06-11 11:20:00|304.48|302.28|303.74|301.54|304.66|302.46|303.74|301.54|0
1623410700000|2021-06-11 11:25:00|303.83|301.63|304.29|302.09|304.29|302.09|303.55|301.35|0
1623411000000|2021-06-11 11:30:00|304.1|301.9|304.65|302.45|304.65|302.45|303.92|301.72|0
1623411300000|2021-06-11 11:35:00|304.56|302.36|303.73|301.53|304.65|302.45|303.18|300.98|0
1623411600000|2021-06-11 11:40:00|303.91|301.71|304.65|302.45|304.92|302.72|303.91|301.71|0
1623411900000|2021-06-11 11:45:00|304.74|302.54|303.26|301.06|304.74|302.54|303.26|301.06|0
1623412200000|2021-06-11 11:50:00|303.17|300.97|303.54|301.34|303.54|301.34|302.81|300.61|0
1623412500000|2021-06-11 11:55:00|303.72|301.52|303.72|301.52|303.91|301.71|303.17|300.97|0
1623412800000|2021-06-11 12:00:00|303.91|301.71|304.27|302.07|304.27|302.07|303.17|300.97|0
1623413100000|2021-06-11 12:05:00|304.46|302.26|303.72|301.52|304.46|302.26|303.35|301.15|0
1623413400000|2021-06-11 12:10:00|303.62|301.42|302.98|300.78|303.9|301.7|302.61|300.41|0
1623413700000|2021-06-11 12:15:00|302.79|300.59|302.98|300.78|302.98|300.78|302.24|300.04|0
1623414000000|2021-06-11 12:20:00|303.06|300.86|303.8|301.6|303.8|301.6|302.98|300.78|0
1623414300000|2021-06-11 12:25:00|303.89|301.69|303.71|301.51|304.08|301.88|303.52|301.32|0
1623414600000|2021-06-11 12:30:00|303.89|301.69|305.36|303.16|305.36|303.16|303.89|301.69|0
1623414900000|2021-06-11 12:35:00|305.18|302.98|305.18|302.98|305.27|303.07|304.63|302.43|0
1623415200000|2021-06-11 12:40:00|305.08|302.88|304.44|302.24|305.18|302.98|304.25|302.05|0
1623415500000|2021-06-11 12:45:00|304.62|302.42|304.52|302.32|304.62|302.42|304.25|302.05|0
1623415800000|2021-06-11 12:50:00|304.43|302.23|304.99|302.79|305.91|303.71|304.43|302.23|0
1623416100000|2021-06-11 12:55:00|305.07|302.87|305.17|302.97|305.54|303.34|304.62|302.42|0
1623416400000|2021-06-11 13:00:00|304.98|302.78|306.09|303.89|306.09|303.89|304.98|302.78|0
1623416700000|2021-06-11 13:05:00|305.9|303.7|306.46|304.26|306.46|304.26|305.9|303.7|0
1623417000000|2021-06-11 13:10:00|306.27|304.07|306.08|303.88|306.27|304.07|305.72|303.52|0
1623417300000|2021-06-11 13:15:00|305.99|303.79|306.08|303.88|306.08|303.88|305.8|303.6|0
1623417600000|2021-06-11 13:20:00|305.9|303.7|305.89|303.69|305.9|303.7|305.53|303.33|0
1623417900000|2021-06-11 13:25:00|306.08|303.88|304.78|302.58|306.08|303.88|304.42|302.22|0
1623418200000|2021-06-11 13:30:00|304.6|302.4|304.23|302.03|305.89|303.69|302.39|300.19|0
1623418500000|2021-06-11 13:35:00|304.13|301.93|303.86|301.66|305.89|303.69|303.49|301.29|0
1623418800000|2021-06-11 13:40:00|303.67|301.47|304.22|302.02|305.89|303.69|303.49|301.29|0
1623419100000|2021-06-11 13:45:00|304.04|301.84|303.39|301.19|305.14|302.94|303.3|301.1|0
1623419400000|2021-06-11 13:50:00|303.3|301.1|304.59|302.39|305.33|303.13|303.12|300.92|0
1623419700000|2021-06-11 13:55:00|304.4|302.2|302.56|300.36|304.4|302.2|301.46|299.26|0
1623420000000|2021-06-11 14:00:00|302.93|300.73|303.48|301.28|304.59|302.39|302.01|299.81|0
1623420300000|2021-06-11 14:05:00|303.29|301.09|303.11|300.91|304.03|301.83|302.56|300.36|0
1623420600000|2021-06-11 14:10:00|302.92|300.72|302.37|300.17|303.29|301.09|301.08|298.88|0
1623420900000|2021-06-11 14:15:00|302.18|299.98|301.17|298.97|302.37|300.17|300.53|298.33|0
1623421200000|2021-06-11 14:20:00|301.45|299.25|299.43|297.23|301.45|299.25|299.25|297.05|0
1623421500000|2021-06-11 14:25:00|299.25|297.05|300.34|298.14|300.71|298.51|298.88|296.68|0
1623421800000|2021-06-11 14:30:00|300.16|297.96|299.06|296.86|300.52|298.32|299.06|296.86|0
1623422100000|2021-06-11 14:35:00|299.24|297.04|297.78|295.58|299.97|297.77|297.41|295.21|0
1623422400000|2021-06-11 14:40:00|297.96|295.76|296.22|294.02|299.05|296.85|296.04|293.84|0
1623422700000|2021-06-11 14:45:00|296.13|293.93|294.77|292.57|296.77|294.57|294.77|292.57|0
1623423000000|2021-06-11 14:50:00|294.95|292.75|296.42|294.22|296.6|294.4|294.58|292.38|0
1623423300000|2021-06-11 14:55:00|296.6|294.4|295.68|293.48|296.6|294.4|295.13|292.93|0
1623423600000|2021-06-11 15:00:00|295.5|293.3|293.48|291.28|295.87|293.67|293.11|290.91|0
1623423900000|2021-06-11 15:05:00|293.66|291.46|296.23|294.03|296.23|294.03|293.48|291.28|0
1623424200000|2021-06-11 15:10:00|296.04|293.84|295.67|293.47|296.23|294.03|295.31|293.11|0
1623424500000|2021-06-11 15:15:00|295.49|293.29|294.75|292.55|295.67|293.47|294.75|292.55|0
1623424800000|2021-06-11 15:20:00|294.94|292.74|295.67|293.47|295.67|293.47|294.94|292.74|0
1623425100000|2021-06-11 15:25:00|295.76|293.56|296.59|294.39|296.59|294.39|295.3|293.1|0
1623425400000|2021-06-11 15:30:00|296.4|294.2|296.77|294.57|297.32|295.12|296.22|294.02|0
1623425700000|2021-06-11 15:35:00|296.67|294.47|296.95|294.75|297.13|294.93|296.58|294.38|0
1623426000000|2021-06-11 15:40:00|296.77|294.57|295.84|293.64|296.95|294.75|295.48|293.28|0
1623426300000|2021-06-11 15:45:00|296.03|293.83|296.75|294.55|297.48|295.28|295.84|293.64|0
1623426600000|2021-06-11 15:50:00|296.94|294.74|295.83|293.63|297.12|294.92|295.65|293.45|0
1623426900000|2021-06-11 15:55:00|296.01|293.81|295.83|293.63|296.2|294|295.28|293.08|0
1623427200000|2021-06-11 16:00:00|296.01|293.81|296.19|293.99|296.56|294.36|295.64|293.44|0
1623427500000|2021-06-11 16:05:00|296.38|294.18|294.72|292.52|296.56|294.36|294.72|292.52|0
1623427800000|2021-06-11 16:10:00|294.91|292.71|294.91|292.71|295.27|293.07|294.26|292.06|0
1623428100000|2021-06-11 16:15:00|295.09|292.89|294.54|292.34|295.45|293.25|294.35|292.15|0
1623428400000|2021-06-11 16:20:00|294.35|292.15|293.8|291.6|294.54|292.34|293.62|291.42|0
1623428700000|2021-06-11 16:25:00|293.62|291.42|293.43|291.23|293.8|291.6|293.25|291.05|0
1623429000000|2021-06-11 16:30:00|293.25|291.05|293.43|291.23|293.8|291.6|293.25|291.05|0
1623429300000|2021-06-11 16:35:00|293.25|291.05|293.17|290.97|293.9|291.7|292.88|290.68|0
1623429600000|2021-06-11 16:40:00|293.35|291.15|293.53|291.33|293.71|291.51|292.62|290.42|0
1623429900000|2021-06-11 16:45:00|293.71|291.51|294.26|292.06|294.63|292.43|293.53|291.33|0
1623430200000|2021-06-11 16:50:00|294.08|291.88|295.17|292.97|295.17|292.97|294.08|291.88|0
1623430500000|2021-06-11 16:55:00|295.08|292.88|295.17|292.97|295.54|293.34|294.8|292.6|0
1623430800000|2021-06-11 17:00:00|295.35|293.15|294.8|292.6|295.44|293.24|294.16|291.96|0
1623431100000|2021-06-11 17:05:00|294.98|292.78|294.98|292.78|295.16|292.96|294.43|292.23|0
1623431400000|2021-06-11 17:10:00|295.16|292.96|295.16|292.96|295.35|293.15|294.8|292.6|0
1623431700000|2021-06-11 17:15:00|294.98|292.78|295.34|293.14|295.53|293.33|294.8|292.6|0
1623432000000|2021-06-11 17:20:00|295.53|293.33|296.07|293.87|296.07|293.87|295.34|293.14|0
1623432300000|2021-06-11 17:25:00|295.89|293.69|295.7|293.5|296.07|293.87|295.7|293.5|0
1623432600000|2021-06-11 17:30:00|295.89|293.69|296.07|293.87|296.44|294.24|295.7|293.5|0
1623432900000|2021-06-11 17:35:00|295.88|293.68|296.25|294.05|296.43|294.23|295.88|293.68|0
1623433200000|2021-06-11 17:40:00|296.43|294.23|296.52|294.32|296.61|294.41|296.25|294.05|0
1623433500000|2021-06-11 17:45:00|296.43|294.23|297.16|294.96|297.53|295.33|296.43|294.23|0
1623433800000|2021-06-11 17:50:00|297.34|295.14|297.34|295.14|297.53|295.33|297.25|295.05|0
1623434100000|2021-06-11 17:55:00|297.43|295.23|297.52|295.32|297.89|295.69|297.34|295.14|0
1623434400000|2021-06-11 18:00:00|297.71|295.51|298.62|296.42|298.99|296.79|297.71|295.51|0
1623434700000|2021-06-11 18:05:00|298.81|296.61|299.17|296.97|299.17|296.97|298.62|296.42|0
1623435000000|2021-06-11 18:10:00|298.99|296.79|299.17|296.97|299.17|296.97|298.8|296.6|0
1623435300000|2021-06-11 18:15:00|299.35|297.15|298.43|296.23|299.35|297.15|298.25|296.05|0
1623435600000|2021-06-11 18:20:00|298.62|296.42|298.61|296.41|298.8|296.6|298.25|296.05|0
1623435900000|2021-06-11 18:25:00|298.8|296.6|299.35|297.15|299.53|297.33|298.8|296.6|0
1623436200000|2021-06-11 18:30:00|299.44|297.24|299.9|297.7|299.9|297.7|299.35|297.15|0
1623436500000|2021-06-11 18:35:00|299.71|297.51|299.89|297.69|299.9|297.7|299.53|297.33|0
1623436800000|2021-06-11 18:40:00|299.71|297.51|299.52|297.32|299.71|297.51|299.34|297.14|0
1623437100000|2021-06-11 18:45:00|299.71|297.51|299.52|297.32|299.71|297.51|299.34|297.14|0
1623437400000|2021-06-11 18:50:00|299.34|297.14|298.42|296.22|299.34|297.14|298.23|296.03|0
1623437700000|2021-06-11 18:55:00|298.6|296.4|299.52|297.32|299.52|297.32|298.42|296.22|0
1623438000000|2021-06-11 19:00:00|299.33|297.13|298.41|296.21|299.52|297.32|298.41|296.21|0
1623438300000|2021-06-11 19:05:00|298.23|296.03|298.41|296.21|298.78|296.58|298.04|295.84|0
1623438600000|2021-06-11 19:10:00|298.59|296.39|297.49|295.29|298.96|296.76|297.49|295.29|0
1623438900000|2021-06-11 19:15:00|297.67|295.47|298.77|296.57|298.77|296.57|297.67|295.47|0
1623439200000|2021-06-11 19:20:00|298.59|296.39|298.03|295.83|298.77|296.57|297.67|295.47|0
1623439500000|2021-06-11 19:25:00|298.22|296.02|297.85|295.65|298.22|296.02|297.48|295.28|0
1623439800000|2021-06-11 19:30:00|297.66|295.46|298.21|296.01|298.21|296.01|297.48|295.28|0
1623440100000|2021-06-11 19:35:00|298.03|295.83|298.21|296.01|298.39|296.19|297.66|295.46|0
1623440400000|2021-06-11 19:40:00|298.03|295.83|298.76|296.56|298.76|296.56|296.92|294.72|0
1623440700000|2021-06-11 19:45:00|298.94|296.74|299.13|296.93|299.31|297.11|298.58|296.38|0
1623441000000|2021-06-11 19:50:00|300.23|298.03|301.15|298.95|301.15|298.95|299.86|297.66|0
1623441300000|2021-06-11 19:55:00|300.97|298.77|303.55|301.35|303.92|301.72|300.78|298.58|0
1623441600000|2021-06-11 20:00:00|303.37|301.17|302.99|300.79|303.37|301.17|302.44|300.24|0
1623441900000|2021-06-11 20:05:00|303.18|300.98|302.99|300.79|303.18|300.98|302.99|300.79|0
1623442200000|2021-06-11 20:10:00|302.89|300.69|303.08|300.88|303.08|300.88|302.89|300.69|0
1623654300000|2021-06-14 07:05:00|310.06|307.86|310.05|307.85|310.06|307.86|309.5|307.3|0
1623654600000|2021-06-14 07:10:00|310.24|308.04|310.05|307.85|310.24|308.04|308.93|306.73|0
1623654900000|2021-06-14 07:15:00|310.43|308.23|310.42|308.22|311.64|309.44|310.24|308.04|0
1623655200000|2021-06-14 07:20:00|310.33|308.13|308.74|306.54|310.61|308.41|308.74|306.54|0
1623655500000|2021-06-14 07:25:00|308.93|306.73|307.25|305.05|308.93|306.73|307.25|305.05|0
1623655800000|2021-06-14 07:30:00|307.43|305.23|306.13|303.93|307.43|305.23|305.57|303.37|0
1623656100000|2021-06-14 07:35:00|306.32|304.12|306.59|304.39|307.06|304.86|306.13|303.93|0
1623656400000|2021-06-14 07:40:00|306.68|304.48|307.05|304.85|307.06|304.86|306.13|303.93|0
1623656700000|2021-06-14 07:45:00|307.14|304.94|306.68|304.48|307.14|304.94|306.68|304.48|0
1623657000000|2021-06-14 07:50:00|306.87|304.67|306.68|304.48|306.87|304.67|306.31|304.11|0
1623657300000|2021-06-14 07:55:00|306.86|304.66|306.86|304.66|307.23|305.03|306.68|304.48|0
1623657600000|2021-06-14 08:00:00|306.76|304.56|306.49|304.29|306.86|304.66|305.83|303.63|0
1623657900000|2021-06-14 08:05:00|306.67|304.47|306.3|304.1|307.04|304.84|306.11|303.91|0
1623658200000|2021-06-14 08:10:00|306.2|304|306.11|303.91|306.3|304.1|305.93|303.73|0
1623658500000|2021-06-14 08:15:00|306.2|304|305.55|303.35|306.3|304.1|305.55|303.35|0
1623658800000|2021-06-14 08:20:00|305.37|303.17|304.9|302.7|305.55|303.35|304.9|302.7|0
1623659100000|2021-06-14 08:25:00|304.81|302.61|305.92|303.72|306.1|303.9|304.43|302.23|0
1623659400000|2021-06-14 08:30:00|306.1|303.9|305.73|303.53|307.03|304.83|305.54|303.34|0
1623659700000|2021-06-14 08:35:00|305.63|303.43|306.1|303.9|306.28|304.08|305.54|303.34|0
1623660000000|2021-06-14 08:40:00|306|303.8|305.91|303.71|306.47|304.27|305.72|303.52|0
1623660300000|2021-06-14 08:45:00|305.72|303.52|306.47|304.27|306.47|304.27|305.54|303.34|0
1623660600000|2021-06-14 08:50:00|306.28|304.08|306.46|304.26|306.46|304.26|305.72|303.52|0
1623660900000|2021-06-14 08:55:00|306.28|304.08|305.99|303.79|306.65|304.45|305.9|303.7|0
1623661200000|2021-06-14 09:00:00|306.09|303.89|307.02|304.82|307.02|304.82|305.99|303.79|0
1623661500000|2021-06-14 09:05:00|307.2|305|307.39|305.19|307.39|305.19|306.64|304.44|0
1623661800000|2021-06-14 09:10:00|307.29|305.09|305.34|303.14|307.29|305.09|305.15|302.95|0
1623662100000|2021-06-14 09:15:00|305.15|302.95|306.08|303.88|306.08|303.88|304.97|302.77|0
1623662400000|2021-06-14 09:20:00|305.89|303.69|304.96|302.76|306.08|303.88|304.41|302.21|0
1623662700000|2021-06-14 09:25:00|305.15|302.95|306.07|303.87|306.08|303.88|304.96|302.76|0
1623663000000|2021-06-14 09:30:00|305.89|303.69|305.51|303.31|306.26|304.06|305.51|303.31|0
1623663300000|2021-06-14 09:35:00|305.33|303.13|305.7|303.5|305.89|303.69|304.96|302.76|0
1623663600000|2021-06-14 09:40:00|305.51|303.31|306.63|304.43|306.63|304.43|305.51|303.31|0
1623663900000|2021-06-14 09:45:00|306.44|304.24|306.62|304.42|306.62|304.42|306.25|304.05|0
1623664200000|2021-06-14 09:50:00|306.44|304.24|306.43|304.23|306.44|304.24|306.43|304.23|0
1623664500000|2021-06-14 09:55:00|306.25|304.05|306.99|304.79|306.99|304.79|306.06|303.86|0
1623664800000|2021-06-14 10:00:00|306.8|304.6|306.89|304.69|307.36|305.16|306.8|304.6|0
1623665100000|2021-06-14 10:05:00|306.99|304.79|306.8|304.6|306.99|304.79|306.61|304.41|0
1623665400000|2021-06-14 10:10:00|306.99|304.79|306.61|304.41|306.99|304.79|306.43|304.23|0
1623665700000|2021-06-14 10:15:00|306.51|304.31|306.42|304.22|306.51|304.31|306.24|304.04|0
1623666000000|2021-06-14 10:20:00|306.24|304.04|305.58|303.38|306.33|304.13|305.31|303.11|0
1623666300000|2021-06-14 10:25:00|305.68|303.48|305.67|303.47|305.86|303.66|305.31|303.11|0
1623666600000|2021-06-14 10:30:00|305.49|303.29|306.42|304.22|306.42|304.22|305.49|303.29|0
1623666900000|2021-06-14 10:35:00|306.23|304.03|306.41|304.21|306.41|304.21|306.04|303.84|0
1623667200000|2021-06-14 10:40:00|306.23|304.03|306.6|304.4|306.97|304.77|306.04|303.84|0
1623667500000|2021-06-14 10:45:00|306.5|304.3|306.41|304.21|306.6|304.4|305.85|303.65|0
1623667800000|2021-06-14 10:50:00|306.59|304.39|306.59|304.39|306.78|304.58|306.22|304.02|0
1623668100000|2021-06-14 10:55:00|306.5|304.3|305.66|303.46|306.78|304.58|305.1|302.9|0
1623668400000|2021-06-14 11:00:00|305.85|303.65|306.59|304.39|306.77|304.57|305.66|303.46|0
1623668700000|2021-06-14 11:05:00|306.77|304.57|307.33|305.13|307.33|305.13|306.77|304.57|0
1623669000000|2021-06-14 11:10:00|307.14|304.94|306.3|304.1|307.52|305.32|306.3|304.1|0
1623669300000|2021-06-14 11:15:00|306.21|304.01|305.09|302.89|306.21|304.01|305.09|302.89|0
1623669600000|2021-06-14 11:20:00|304.91|302.71|304.91|302.71|305.09|302.89|304.72|302.52|0
1623669900000|2021-06-14 11:25:00|305.09|302.89|303.79|301.59|305.09|302.89|303.42|301.22|0
1623670200000|2021-06-14 11:30:00|303.98|301.78|304.99|302.79|305.09|302.89|303.42|301.22|0
1623670500000|2021-06-14 11:35:00|305.09|302.89|304.43|302.23|305.09|302.89|304.43|302.23|0
1623670800000|2021-06-14 11:40:00|304.53|302.33|304.71|302.51|305.08|302.88|304.34|302.14|0
1623671100000|2021-06-14 11:45:00|304.61|302.41|303.04|300.84|304.71|302.51|303.04|300.84|0
1623671400000|2021-06-14 11:50:00|302.85|300.65|303.59|301.39|303.96|301.76|302.85|300.65|0
1623671700000|2021-06-14 11:55:00|303.41|301.21|304.24|302.04|304.33|302.13|303.41|301.21|0
1623672000000|2021-06-14 12:00:00|304.15|301.95|304.33|302.13|304.52|302.32|303.96|301.76|0
1623672300000|2021-06-14 12:05:00|304.14|301.94|304.14|301.94|304.89|302.69|303.96|301.76|0
1623672600000|2021-06-14 12:10:00|304.33|302.13|304.32|302.12|304.7|302.5|304.14|301.94|0
1623672900000|2021-06-14 12:15:00|304.14|301.94|305.06|302.86|305.07|302.87|304.14|301.94|0
1623673200000|2021-06-14 12:20:00|304.88|302.68|305.06|302.86|305.62|303.42|304.69|302.49|0
1623673500000|2021-06-14 12:25:00|304.88|302.68|304.32|302.12|305.06|302.86|304.32|302.12|0
1623673800000|2021-06-14 12:30:00|304.69|302.49|304.5|302.3|305.06|302.86|304.5|302.3|0
1623674100000|2021-06-14 12:35:00|304.69|302.49|304.13|301.93|304.87|302.67|303.76|301.56|0
1623674400000|2021-06-14 12:40:00|304.31|302.11|304.13|301.93|304.31|302.11|303.94|301.74|0
1623674700000|2021-06-14 12:45:00|304.12|301.92|303.01|300.81|304.31|302.11|302.83|300.63|0
1623675000000|2021-06-14 12:50:00|302.83|300.63|301.35|299.15|303.01|300.81|301.35|299.15|0
1623675300000|2021-06-14 12:55:00|301.25|299.05|303.01|300.81|303.01|300.81|301.16|298.96|0
1623675600000|2021-06-14 13:00:00|302.82|300.62|302.63|300.43|303.01|300.81|302.45|300.25|0
1623675900000|2021-06-14 13:05:00|302.45|300.25|303.56|301.36|303.56|301.36|302.45|300.25|0
1623676200000|2021-06-14 13:10:00|303.46|301.26|303.93|301.73|303.93|301.73|303.37|301.17|0
1623676500000|2021-06-14 13:15:00|303.74|301.54|303.37|301.17|303.83|301.63|302.63|300.43|0
1623676800000|2021-06-14 13:20:00|303.55|301.35|303.74|301.54|304.29|302.09|303.55|301.35|0
1623677100000|2021-06-14 13:25:00|303.55|301.35|304.1|301.9|304.29|302.09|303.36|301.16|0
1623677400000|2021-06-14 13:30:00|304.29|302.09|299.48|297.28|304.29|302.09|298.93|296.73|0
1623677700000|2021-06-14 13:35:00|299.3|297.1|299.4|297.2|300.22|298.02|297.97|295.77|0
1623678000000|2021-06-14 13:40:00|299.58|297.38|300.32|298.12|301.06|298.86|299.4|297.2|0
1623678300000|2021-06-14 13:45:00|300.5|298.3|301.79|299.59|302.53|300.33|300.13|297.93|0
1623678600000|2021-06-14 13:50:00|301.61|299.41|299.94|297.74|301.79|299.59|298.84|296.64|0
1623678900000|2021-06-14 13:55:00|299.76|297.56|300.31|298.11|300.49|298.29|299.57|297.37|0
1623679200000|2021-06-14 14:00:00|300.49|298.29|298.28|296.08|300.86|298.66|297.18|294.98|0
1623679500000|2021-06-14 14:05:00|298.46|296.26|297.54|295.34|298.65|296.45|296.26|294.06|0
1623679800000|2021-06-14 14:10:00|297.36|295.16|297.35|295.15|297.72|295.52|296.07|293.87|0
1623680100000|2021-06-14 14:15:00|297.17|294.97|297.54|295.34|298.09|295.89|296.99|294.79|0
1623680400000|2021-06-14 14:20:00|297.72|295.52|297.35|295.15|298.64|296.44|296.98|294.78|0
1623680700000|2021-06-14 14:25:00|297.53|295.33|297.35|295.15|297.72|295.52|296.61|294.41|0
1623681000000|2021-06-14 14:30:00|297.53|295.33|297.5|295.3|298.05|295.85|296.43|294.23|0
1623681300000|2021-06-14 14:35:00|297.32|295.12|299.52|297.32|299.52|297.32|295.85|293.65|0
1623681600000|2021-06-14 14:40:00|299.34|297.14|297.68|295.48|299.89|297.69|297.5|295.3|0
1623681900000|2021-06-14 14:45:00|297.59|295.39|297.68|295.48|297.77|295.57|296.76|294.56|0
1623682200000|2021-06-14 14:50:00|297.49|295.29|299.51|297.31|299.7|297.5|297.31|295.11|0
1623682500000|2021-06-14 14:55:00|299.33|297.13|299.78|297.58|299.78|297.58|298.78|296.58|0
1623682800000|2021-06-14 15:00:00|299.69|297.49|300.06|297.86|301.35|299.15|299.51|297.31|0
1623683100000|2021-06-14 15:05:00|300.24|298.04|299.14|296.94|300.43|298.23|299.14|296.94|0
1623683400000|2021-06-14 15:10:00|299.23|297.03|299.13|296.93|299.69|297.49|298.67|296.47|0
1623683700000|2021-06-14 15:15:00|298.95|296.75|298.03|295.83|299.13|296.93|297.85|295.65|0
1623684000000|2021-06-14 15:20:00|298.4|296.2|297.84|295.64|298.58|296.38|297.38|295.18|0
1623684300000|2021-06-14 15:25:00|298.03|295.83|297.66|295.46|298.21|296.01|297.11|294.91|0
1623684600000|2021-06-14 15:30:00|297.84|295.64|296.37|294.17|297.84|295.64|295.82|293.62|0
1623684900000|2021-06-14 15:35:00|296.56|294.36|296.92|294.72|297.29|295.09|296.01|293.81|0
1623685200000|2021-06-14 15:40:00|297.1|294.9|297.1|294.9|297.65|295.45|296.55|294.35|0
1623685500000|2021-06-14 15:45:00|297.28|295.08|297.47|295.27|297.47|295.27|296.73|294.53|0
1623685800000|2021-06-14 15:50:00|297.28|295.08|297.65|295.45|298.01|295.81|296.91|294.71|0
1623686100000|2021-06-14 15:55:00|297.46|295.26|297.09|294.89|297.46|295.26|296.82|294.62|0
1623686400000|2021-06-14 16:00:00|297.28|295.08|297.64|295.44|297.64|295.44|296.54|294.34|0
1623686700000|2021-06-14 16:05:00|297.46|295.26|298.01|295.81|298.19|295.99|296.91|294.71|0
1623687000000|2021-06-14 16:10:00|298.19|295.99|298.19|295.99|298.37|296.17|297.82|295.62|0
1623687300000|2021-06-14 16:15:00|298.28|296.08|298.18|295.98|298.55|296.35|297.82|295.62|0
1623687600000|2021-06-14 16:20:00|298|295.8|296.72|294.52|298|295.8|296.72|294.52|0
1623687900000|2021-06-14 16:25:00|296.62|294.42|297.08|294.88|297.26|295.06|296.53|294.33|0
1623688200000|2021-06-14 16:30:00|296.9|294.7|296.16|293.96|296.9|294.7|295.25|293.05|0
1623688500000|2021-06-14 16:35:00|296.34|294.14|295.24|293.04|296.71|294.51|295.24|293.04|0
1623688800000|2021-06-14 16:40:00|295.43|293.23|295.42|293.22|295.98|293.78|295.24|293.04|0
1623689100000|2021-06-14 16:45:00|295.61|293.41|296.13|293.93|296.5|294.3|295.42|293.22|0
1623689400000|2021-06-14 16:50:00|296.32|294.12|295.58|293.38|296.5|294.3|295.58|293.38|0
1623689700000|2021-06-14 16:55:00|295.77|293.57|296.03|293.83|296.5|294.3|295.58|293.38|0
1623690000000|2021-06-14 17:00:00|295.95|293.75|296.13|293.93|296.49|294.29|295.58|293.38|0
1623690300000|2021-06-14 17:05:00|295.94|293.74|296.12|293.92|296.49|294.29|295.76|293.56|0
1623690600000|2021-06-14 17:10:00|296.31|294.11|297.22|295.02|297.4|295.2|296.31|294.11|0
1623690900000|2021-06-14 17:15:00|297.03|294.83|296.67|294.47|297.4|295.2|296.67|294.47|0
1623691200000|2021-06-14 17:20:00|296.85|294.65|297.03|294.83|297.4|295.2|296.66|294.46|0
1623691500000|2021-06-14 17:25:00|296.85|294.65|297.58|295.38|297.58|295.38|296.66|294.46|0
1623691800000|2021-06-14 17:30:00|297.66|295.46|298.12|295.92|298.12|295.92|297.39|295.19|0
1623692100000|2021-06-14 17:35:00|297.94|295.74|297.75|295.55|298.3|296.1|297.57|295.37|0
1623692400000|2021-06-14 17:40:00|297.57|295.37|297.39|295.19|298.49|296.29|297.39|295.19|0
1623692700000|2021-06-14 17:45:00|297.57|295.37|298.12|295.92|298.3|296.1|297.2|295|0
1623693000000|2021-06-14 17:50:00|298.3|296.1|297.75|295.55|298.3|296.1|297.75|295.55|0
1623693300000|2021-06-14 17:55:00|297.56|295.36|297.19|294.99|297.56|295.36|296.65|294.45|0
1623693600000|2021-06-14 18:00:00|297.1|294.9|297.66|295.46|297.66|295.46|296.64|294.44|0
1623693900000|2021-06-14 18:05:00|297.48|295.28|297.48|295.28|298.21|296.01|297.48|295.28|0
1623694200000|2021-06-14 18:10:00|297.66|295.46|297.48|295.28|298.21|296.01|297.48|295.28|0
1623694500000|2021-06-14 18:15:00|297.66|295.46|297.66|295.46|298.02|295.82|297.29|295.09|0
1623694800000|2021-06-14 18:20:00|297.56|295.36|297.84|295.64|298.02|295.82|297.29|295.09|0
1623695100000|2021-06-14 18:25:00|297.65|295.45|296.74|294.54|297.65|295.45|296.74|294.54|0
1623695400000|2021-06-14 18:30:00|296.64|294.44|297.65|295.45|297.65|295.45|296.64|294.44|0
1623695700000|2021-06-14 18:35:00|297.47|295.27|297.83|295.63|297.83|295.63|297.28|295.08|0
1623696000000|2021-06-14 18:40:00|298.01|295.81|299.29|297.09|299.38|297.18|298.01|295.81|0
1623696300000|2021-06-14 18:45:00|299.47|297.27|299.29|297.09|299.65|297.45|298.92|296.72|0
1623696600000|2021-06-14 18:50:00|299.47|297.27|299.28|297.08|299.47|297.27|298.82|296.62|0
1623696900000|2021-06-14 18:55:00|299.37|297.17|299.28|297.08|299.47|297.27|298.92|296.72|0
1623697200000|2021-06-14 19:00:00|299.1|296.9|299.83|297.63|300.2|298|298.92|296.72|0
1623697500000|2021-06-14 19:05:00|300.01|297.81|299.46|297.26|300.01|297.81|298.73|296.53|0
1623697800000|2021-06-14 19:10:00|299.28|297.08|298.81|296.61|299.64|297.44|298.73|296.53|0
1623698100000|2021-06-14 19:15:00|298.73|296.53|298.91|296.71|299.09|296.89|298.72|296.52|0
1623698400000|2021-06-14 19:20:00|298.72|296.52|299.82|297.62|299.82|297.62|298.72|296.52|0
1623698700000|2021-06-14 19:25:00|299.64|297.44|300.55|298.35|300.55|298.35|299.36|297.16|0
1623699000000|2021-06-14 19:30:00|300.73|298.53|301.1|298.9|301.28|299.08|300.55|298.35|0
1623699300000|2021-06-14 19:35:00|301.28|299.08|301.92|299.72|302.02|299.82|301.19|298.99|0
1623699600000|2021-06-14 19:40:00|302.01|299.81|303.67|301.47|304.04|301.84|302.01|299.81|0
1623699900000|2021-06-14 19:45:00|303.85|301.65|304.96|302.76|304.96|302.76|303.48|301.28|0
1623700200000|2021-06-14 19:50:00|304.4|302.2|308.47|306.27|308.47|306.27|304.4|302.2|0
1623700500000|2021-06-14 19:55:00|308.66|306.46|312.01|309.81|312.01|309.81|307.92|305.72|0
1623700800000|2021-06-14 20:00:00|312.19|309.99|313.68|311.48|315.26|313.06|312.19|309.99|0
1623701100000|2021-06-14 20:05:00|313.31|311.11|312.19|309.99|313.31|311.11|311.81|309.61|0
1623701400000|2021-06-14 20:10:00|312.37|310.17|312.65|310.45|313.12|310.92|312|309.8|0
1623701700000|2021-06-14 20:15:00|313.05|310.48|312.92|310.32|313.11|310.51|312.73|310.13|0
1623702000000|2021-06-14 20:20:00|312.89|310.29|313.3|310.7|313.38|310.78|312.89|310.29|0
1623702300000|2021-06-14 20:25:00|313.27|310.67|313.43|310.83|313.43|310.83|313.18|310.58|0
1623702600000|2021-06-14 20:30:00|312.84|310.24|312.46|309.86|313.21|310.61|312.28|309.68|0
1623702900000|2021-06-14 20:35:00|312.28|309.68|312.65|310.05|312.83|310.23|312.28|309.68|0
1623703200000|2021-06-14 20:40:00|312.83|310.23|312.46|309.86|312.83|310.23|311.9|309.3|0
1623703500000|2021-06-14 20:45:00|312.64|310.04|312.46|309.86|312.64|310.04|312.09|309.49|0
1623703800000|2021-06-14 20:50:00|312.27|309.67|312.64|310.04|313.01|310.41|312.27|309.67|0
1623704100000|2021-06-14 20:55:00|312.83|310.23|312.82|310.22|313.01|310.41|312.08|309.48|0
1623704400000|2021-06-14 21:00:00|313|310.4|312.91|310.31|313|310.4|312.78|310.18|0
1623704700000|2021-06-14 21:05:00|312.93|310.33|312.74|310.14|312.93|310.33|312.71|310.11|0
1623705000000|2021-06-14 21:10:00|312.71|310.11|312.99|310.39|313.12|310.52|312.71|310.11|0
1623705300000|2021-06-14 21:15:00|313.07|310.47|313.07|310.47|313.12|310.52|313.07|310.47|0
1623705600000|2021-06-14 21:20:00|313.04|310.44|313.07|310.47|313.09|310.49|313.01|310.41|0
1623705900000|2021-06-14 21:25:00|313.04|310.44|313.28|310.68|313.28|310.68|312.95|310.35|0
1623706200000|2021-06-14 21:30:00|313.23|310.63|313.19|310.59|313.23|310.63|313.17|310.57|0
1623706500000|2021-06-14 21:35:00|313.22|310.62|312.97|310.37|313.49|310.89|312.97|310.37|0
1623706800000|2021-06-14 21:40:00|312.89|310.29|313.03|310.43|313.08|310.48|312.86|310.26|0
1623707100000|2021-06-14 21:45:00|313.08|310.48|312.89|310.29|313.08|310.48|312.81|310.21|0
1623707400000|2021-06-14 21:50:00|313.07|310.47|312.97|310.37|313.1|310.5|312.92|310.32|0
1623707700000|2021-06-14 21:55:00|313|310.4|313|310.4|313|310.4|312.85|310.25|0
1623708000000|2021-06-14 22:00:00|312.98|310.38|311.21|308.61|312.98|310.38|311.21|308.61|0
1623708300000|2021-06-14 22:05:00|311.03|308.43|311.21|308.61|311.21|308.61|310.84|308.24|0
1623708600000|2021-06-14 22:10:00|311.3|308.7|311.21|308.61|311.67|309.07|311.02|308.42|0
1623708900000|2021-06-14 22:15:00|311.02|308.42|311.58|308.98|311.58|308.98|311.02|308.42|0
1623709200000|2021-06-14 22:20:00|311.39|308.79|311.2|308.6|311.39|308.79|311.11|308.51|0
1623709500000|2021-06-14 22:25:00|311.39|308.79|311.76|309.16|311.76|309.16|311.2|308.6|0
1623709800000|2021-06-14 22:30:00|311.66|309.06|312.03|309.43|312.03|309.43|311.57|308.97|0
1623710100000|2021-06-14 22:35:00|311.94|309.34|311.57|308.97|312.13|309.53|311.57|308.97|0
1623710400000|2021-06-14 22:40:00|311.47|308.87|311.94|309.34|311.94|309.34|311.47|308.87|0
1623710700000|2021-06-14 22:45:00|312.03|309.43|311.75|309.15|312.03|309.43|311.75|309.15|0
1623711000000|2021-06-14 22:50:00|311.56|308.96|311.56|308.96|311.56|308.96|311.47|308.87|0
1623711300000|2021-06-14 22:55:00|311.65|309.05|311.65|309.05|311.65|309.05|311.56|308.96|0
1623711600000|2021-06-14 23:00:00|311.75|309.15|312.67|310.07|312.76|310.16|311.75|309.15|0
1623711900000|2021-06-14 23:05:00|312.58|309.98|312.57|309.97|312.67|310.07|312.11|309.51|0
1623712200000|2021-06-14 23:10:00|312.48|309.88|312.3|309.7|312.57|309.97|312.3|309.7|0
1623712500000|2021-06-14 23:15:00|312.11|309.51|312.48|309.88|312.48|309.88|312.11|309.51|0
1623712800000|2021-06-14 23:20:00|312.38|309.78|312.19|309.59|312.48|309.88|312.11|309.51|0
1623713100000|2021-06-14 23:25:00|312.11|309.51|312.29|309.69|312.38|309.78|312.11|309.51|0
1623713400000|2021-06-14 23:30:00|312.48|309.88|312.47|309.87|312.48|309.88|312.47|309.87|0
1623713700000|2021-06-14 23:35:00|312.66|310.06|312.84|310.24|312.84|310.24|312.47|309.87|0
1623714000000|2021-06-14 23:40:00|312.66|310.06|312.65|310.05|312.84|310.24|312.65|310.05|0
1623714300000|2021-06-14 23:45:00|312.74|310.14|312.84|310.24|313.21|310.61|312.65|310.05|0
1623714600000|2021-06-14 23:50:00|312.93|310.33|311.99|309.39|312.93|310.33|311.9|309.3|0
1623714900000|2021-06-14 23:55:00|311.9|309.3|311.62|309.02|311.9|309.3|311.35|308.75|0
1623715200000|2021-06-15 00:00:00|311.53|308.93|312.92|310.32|313.2|310.6|311.34|308.74|0
1623715500000|2021-06-15 00:05:00|312.83|310.23|314.51|311.91|314.51|311.91|312.46|309.86|0
1623715800000|2021-06-15 00:10:00|314.41|311.81|314.5|311.9|314.88|312.28|314.13|311.53|0
1623716100000|2021-06-15 00:15:00|314.69|312.09|314.32|311.72|314.88|312.28|314.32|311.72|0
1623716400000|2021-06-15 00:20:00|314.41|311.81|314.5|311.9|314.69|312.09|314.13|311.53|0
1623716700000|2021-06-15 00:25:00|314.87|312.27|315.52|312.92|316.18|313.58|314.87|312.27|0
1623717000000|2021-06-15 00:30:00|315.62|313.02|315.99|313.39|315.99|313.39|315.52|312.92|0
1623717300000|2021-06-15 00:35:00|315.89|313.29|316.64|314.04|316.92|314.32|315.8|313.2|0
1623717600000|2021-06-15 00:40:00|316.55|313.95|317.2|314.6|317.3|314.7|315.99|313.39|0
1623717900000|2021-06-15 00:45:00|317.3|314.7|316.55|313.95|317.3|314.7|316.55|313.95|0
1623718200000|2021-06-15 00:50:00|316.45|313.85|316.73|314.13|316.73|314.13|315.98|313.38|0
1623718500000|2021-06-15 00:55:00|316.82|314.22|316.63|314.03|316.92|314.32|316.17|313.57|0
1623718800000|2021-06-15 01:00:00|316.54|313.94|317.47|314.87|317.85|315.25|316.54|313.94|0
1623719100000|2021-06-15 01:05:00|317.29|314.69|317.66|315.06|317.66|315.06|317.19|314.59|0
1623719400000|2021-06-15 01:10:00|317.47|314.87|317.85|315.25|317.85|315.25|317.1|314.5|0
1623719700000|2021-06-15 01:15:00|318.6|316|318.78|316.18|318.97|316.37|317.84|315.24|0
1623720000000|2021-06-15 01:20:00|318.59|315.99|318.03|315.43|318.78|316.18|317.93|315.33|0
1623720300000|2021-06-15 01:25:00|318.22|315.62|317.74|315.14|318.22|315.62|317.65|315.05|0
1623720600000|2021-06-15 01:30:00|317.65|315.05|316.71|314.11|318.21|315.61|316.71|314.11|0
1623720900000|2021-06-15 01:35:00|316.61|314.01|316.8|314.2|317.09|314.49|316.15|313.55|0
1623721200000|2021-06-15 01:40:00|316.71|314.11|316.14|313.54|316.8|314.2|316.05|313.45|0
1623721500000|2021-06-15 01:45:00|315.96|313.36|315.77|313.17|316.14|313.54|315.58|312.98|0
1623721800000|2021-06-15 01:50:00|315.58|312.98|315.58|312.98|316.14|313.54|315.39|312.79|0
1623722100000|2021-06-15 01:55:00|315.39|312.79|315.58|312.98|315.76|313.16|315.39|312.79|0
1623722400000|2021-06-15 02:00:00|315.39|312.79|314.82|312.22|315.76|313.16|314.45|311.85|0
1623722700000|2021-06-15 02:05:00|314.73|312.13|315.47|312.87|315.57|312.97|314.54|311.94|0
1623723000000|2021-06-15 02:10:00|315.57|312.97|315.66|313.06|315.76|313.16|315.01|312.41|0
1623723300000|2021-06-15 02:15:00|315.76|313.16|315.19|312.59|315.76|313.16|315|312.4|0
1623723600000|2021-06-15 02:20:00|315.09|312.49|315.65|313.05|315.65|313.05|314.82|312.22|0
1623723900000|2021-06-15 02:25:00|315.56|312.96|316.02|313.42|316.12|313.52|315.38|312.78|0
1623724200000|2021-06-15 02:30:00|315.93|313.33|316.31|313.71|316.68|314.08|315.93|313.33|0
1623724500000|2021-06-15 02:35:00|316.4|313.8|317.05|314.45|317.05|314.45|316.31|313.71|0
1623724800000|2021-06-15 02:40:00|316.87|314.27|317.05|314.45|317.14|314.54|316.68|314.08|0
1623725100000|2021-06-15 02:45:00|316.95|314.35|317.42|314.82|317.42|314.82|316.86|314.26|0
1623725400000|2021-06-15 02:50:00|317.33|314.73|317.05|314.45|317.42|314.82|316.86|314.26|0
1623725700000|2021-06-15 02:55:00|316.95|314.35|316.29|313.69|316.95|314.35|316.29|313.69|0
1623726000000|2021-06-15 03:00:00|316.38|313.78|316.29|313.69|316.38|313.78|315.73|313.13|0
1623726300000|2021-06-15 03:05:00|316.1|313.5|316.19|313.59|316.29|313.69|315.92|313.32|0
1623726600000|2021-06-15 03:10:00|316.29|313.69|316.29|313.69|316.48|313.88|315.91|313.31|0
1623726900000|2021-06-15 03:15:00|316.47|313.87|316.47|313.87|316.56|313.96|316.19|313.59|0
1623727200000|2021-06-15 03:20:00|316.56|313.96|316.47|313.87|316.66|314.06|316.28|313.68|0
1623727500000|2021-06-15 03:25:00|316.56|313.96|316.65|314.05|317.03|314.43|316.47|313.87|0
1623727800000|2021-06-15 03:30:00|316.56|313.96|317.59|314.99|317.59|314.99|316.56|313.96|0
1623728100000|2021-06-15 03:35:00|317.4|314.8|317.96|315.36|318.62|316.02|317.4|314.8|0
1623728400000|2021-06-15 03:40:00|318.05|315.45|317.77|315.17|318.15|315.55|317.77|315.17|0
1623728700000|2021-06-15 03:45:00|317.86|315.26|318.33|315.73|318.52|315.92|317.86|315.26|0
1623729000000|2021-06-15 03:50:00|318.24|315.64|318.33|315.73|318.52|315.92|318.14|315.54|0
1623729300000|2021-06-15 03:55:00|318.52|315.92|317.77|315.17|318.52|315.92|317.77|315.17|0
1623729600000|2021-06-15 04:00:00|317.86|315.26|317.58|314.98|318.33|315.73|317.58|314.98|0
1623729900000|2021-06-15 04:05:00|317.48|314.88|317.95|315.35|317.95|315.35|317.48|314.88|0
1623730200000|2021-06-15 04:10:00|318.04|315.44|318.13|315.53|318.14|315.54|317.95|315.35|0
1623730500000|2021-06-15 04:15:00|317.95|315.35|318.32|315.72|318.41|315.81|317.94|315.34|0
1623730800000|2021-06-15 04:20:00|318.22|315.62|318.32|315.72|318.32|315.72|318.13|315.53|0
1623731100000|2021-06-15 04:25:00|318.22|315.62|318.03|315.43|318.22|315.62|317.75|315.15|0
1623731400000|2021-06-15 04:30:00|318.13|315.53|317.75|315.15|318.13|315.53|317.56|314.96|0
1623731700000|2021-06-15 04:35:00|317.56|314.96|317.56|314.96|317.75|315.15|317.37|314.77|0
1623732000000|2021-06-15 04:40:00|317.65|315.05|317.74|315.14|317.75|315.15|317.56|314.96|0
1623732300000|2021-06-15 04:45:00|317.65|315.05|317.93|315.33|317.93|315.33|317.65|315.05|0
1623732600000|2021-06-15 04:50:00|317.74|315.14|317.74|315.14|317.74|315.14|317.74|315.14|0
1623732900000|2021-06-15 04:55:00|317.93|315.33|317.92|315.32|317.93|315.33|317.74|315.14|0
1623733200000|2021-06-15 05:00:00|317.83|315.23|318.01|315.41|318.3|315.7|317.74|315.14|0
1623733500000|2021-06-15 05:05:00|318.11|315.51|316.98|314.38|318.3|315.7|316.88|314.28|0
1623733800000|2021-06-15 05:10:00|317.17|314.57|317.35|314.75|317.54|314.94|316.79|314.19|0
1623734100000|2021-06-15 05:15:00|317.44|314.84|317.54|314.94|317.54|314.94|317.35|314.75|0
1623734400000|2021-06-15 05:20:00|317.35|314.75|317.72|315.12|317.72|315.12|317.25|314.65|0
1623734700000|2021-06-15 05:25:00|317.63|315.03|317.53|314.93|317.63|315.03|317.35|314.75|0
1623735000000|2021-06-15 05:30:00|317.72|315.12|317.53|314.93|317.91|315.31|317.35|314.75|0
1623735300000|2021-06-15 05:35:00|317.43|314.83|317.34|314.74|317.72|315.12|317.34|314.74|0
1623735600000|2021-06-15 05:40:00|317.43|314.83|317.43|314.83|317.53|314.93|316.97|314.37|0
1623735900000|2021-06-15 05:45:00|317.53|314.93|317.52|314.92|317.71|315.11|317.34|314.74|0
1623736200000|2021-06-15 05:50:00|317.71|315.11|317.9|315.3|318.09|315.49|317.52|314.92|0
1623736500000|2021-06-15 05:55:00|317.99|315.39|319.02|316.42|319.02|316.42|317.9|315.3|0
1623736800000|2021-06-15 06:00:00|318.74|316.14|318.27|315.67|318.74|316.14|317.71|315.11|0
1623737100000|2021-06-15 06:05:00|318.08|315.48|317.61|315.01|318.27|315.67|317.52|314.92|0
1623737400000|2021-06-15 06:10:00|317.52|314.92|317.33|314.73|317.79|315.19|317.33|314.73|0
1623737700000|2021-06-15 06:15:00|317.51|314.91|317.7|315.1|318.26|315.66|317.51|314.91|0
1623738000000|2021-06-15 06:20:00|317.79|315.19|318.63|316.03|319.01|316.41|317.79|315.19|0
1623738300000|2021-06-15 06:25:00|318.72|316.12|321.08|318.48|321.27|318.67|318.63|316.03|0
1623738600000|2021-06-15 06:30:00|321.17|318.57|320.32|317.72|321.17|318.57|320.14|317.54|0
1623738900000|2021-06-15 06:35:00|320.51|317.91|319.94|317.34|320.51|317.91|319.76|317.16|0
1623739200000|2021-06-15 06:40:00|320.13|317.53|320.13|317.53|320.13|317.53|319.57|316.97|0
1623739500000|2021-06-15 06:45:00|320.32|317.72|320.5|317.9|321.26|318.66|320.32|317.72|0
1623739800000|2021-06-15 06:50:00|320.59|317.99|321.54|318.94|321.63|319.03|320.59|317.99|0
1623740100000|2021-06-15 06:55:00|321.44|318.84|320.59|317.99|321.44|318.84|320.59|317.99|0
1623740400000|2021-06-15 07:00:00|320.69|318.09|320.12|317.52|321.06|318.46|318.8|316.2|0
1623740700000|2021-06-15 07:05:00|319.92|317.72|320.98|318.78|322.23|320.03|319.92|317.72|0
1623741000000|2021-06-15 07:10:00|320.79|318.59|319.47|317.27|320.98|318.78|319.47|317.27|0
1623741300000|2021-06-15 07:15:00|319.28|317.08|320.22|318.02|320.22|318.02|318.53|316.33|0
1623741600000|2021-06-15 07:20:00|320.03|317.83|320.03|317.83|320.6|318.4|320.03|317.83|0
1623741900000|2021-06-15 07:25:00|320.22|318.02|319.09|316.89|320.22|318.02|318.9|316.7|0
1623742200000|2021-06-15 07:30:00|319.28|317.08|318.9|316.7|319.47|317.27|318.34|316.14|0
1623742500000|2021-06-15 07:35:00|318.99|316.79|318.9|316.7|319.09|316.89|318.71|316.51|0
1623742800000|2021-06-15 07:40:00|318.8|316.6|318.52|316.32|319.27|317.07|318.52|316.32|0
1623743100000|2021-06-15 07:45:00|318.33|316.13|319.64|317.44|319.83|317.63|318.33|316.13|0
1623743400000|2021-06-15 07:50:00|319.46|317.26|319.54|317.34|319.83|317.63|318.89|316.69|0
1623743700000|2021-06-15 07:55:00|319.64|317.44|318.7|316.5|319.64|317.44|318.7|316.5|0
1623744000000|2021-06-15 08:00:00|318.6|316.4|317.57|315.37|318.6|316.4|317.57|315.37|0
1623744300000|2021-06-15 08:05:00|317.38|315.18|317.21|314.61|317.38|315.18|316.63|314.42|0
1623744600000|2021-06-15 08:10:00|317.11|314.51|318.5|316.3|318.5|316.3|310.31|307.71|0
1623744900000|2021-06-15 08:15:00|318.69|316.49|317.38|315.18|318.82|316.62|317.38|315.18|0
1623745200000|2021-06-15 08:20:00|317.19|314.99|317|314.8|317.19|314.99|316.81|314.61|0
1623745500000|2021-06-15 08:25:00|317.19|314.99|317.37|315.17|317.37|315.17|316.81|314.61|0
1623745800000|2021-06-15 08:30:00|317.18|314.98|317.18|314.98|317.56|315.36|317|314.8|0
1623746100000|2021-06-15 08:35:00|317.37|315.17|317.93|315.73|317.93|315.73|317.18|314.98|0
1623746400000|2021-06-15 08:40:00|317.74|315.54|317.55|315.35|317.74|315.54|317.37|315.17|0
1623746700000|2021-06-15 08:45:00|317.45|315.25|317.74|315.54|317.74|315.54|317.36|315.16|0
1623747000000|2021-06-15 08:50:00|317.83|315.63|318.49|316.29|318.67|316.47|317.74|315.54|0
1623747300000|2021-06-15 08:55:00|318.67|316.47|318.48|316.28|318.67|316.47|318.11|315.91|0
1623747600000|2021-06-15 09:00:00|318.38|316.18|318.11|315.91|318.57|316.37|317.92|315.72|0
1623747900000|2021-06-15 09:05:00|318.1|315.9|317.73|315.53|318.1|315.9|317.35|315.15|0
1623748200000|2021-06-15 09:10:00|317.54|315.34|317.16|314.96|317.91|315.71|317.16|314.96|0
1623748500000|2021-06-15 09:15:00|316.98|314.78|316.97|314.77|317.35|315.15|316.88|314.68|0
1623748800000|2021-06-15 09:20:00|316.79|314.59|316.97|314.77|317.16|314.96|316.6|314.4|0
1623749100000|2021-06-15 09:25:00|317.16|314.96|317.53|315.33|317.72|315.52|316.97|314.77|0
1623749400000|2021-06-15 09:30:00|317.72|315.52|316.59|314.39|317.72|315.52|316.59|314.39|0
1623749700000|2021-06-15 09:35:00|316.78|314.58|316.4|314.2|316.78|314.58|315.65|313.45|0
1623750000000|2021-06-15 09:40:00|316.21|314.01|316.11|313.91|316.96|314.76|316.02|313.82|0
1623750300000|2021-06-15 09:45:00|316.21|314.01|316.21|314.01|316.4|314.2|316.02|313.82|0
1623750600000|2021-06-15 09:50:00|316.02|313.82|316.02|313.82|316.4|314.2|315.83|313.63|0
1623750900000|2021-06-15 09:55:00|315.92|313.72|314.9|312.7|316.02|313.82|314.71|312.51|0
1623751200000|2021-06-15 10:00:00|314.71|312.51|314.71|312.51|315.46|313.26|314.71|312.51|0
1623751500000|2021-06-15 10:05:00|314.52|312.32|314.14|311.94|314.52|312.32|313.59|311.39|0
1623751800000|2021-06-15 10:10:00|313.96|311.76|313.96|311.76|314.52|312.32|313.77|311.57|0
1623752100000|2021-06-15 10:15:00|314.14|311.94|314.33|312.13|314.33|312.13|313.95|311.75|0
1623752400000|2021-06-15 10:20:00|314.51|312.31|314.51|312.31|314.7|312.5|314.51|312.31|0
1623752700000|2021-06-15 10:25:00|314.7|312.5|315.26|313.06|315.26|313.06|314.51|312.31|0
1623753000000|2021-06-15 10:30:00|315.07|312.87|314.88|312.68|315.07|312.87|314.69|312.49|0
1623753300000|2021-06-15 10:35:00|314.97|312.77|314.5|312.3|314.97|312.77|314.32|312.12|0
1623753600000|2021-06-15 10:40:00|314.32|312.12|315.43|313.23|315.43|313.23|314.32|312.12|0
1623753900000|2021-06-15 10:45:00|315.25|313.05|315.25|313.05|315.43|313.23|315.06|312.86|0
1623754200000|2021-06-15 10:50:00|315.15|312.95|315.8|313.6|315.8|313.6|315.06|312.86|0
1623754500000|2021-06-15 10:55:00|315.99|313.79|316.74|314.54|316.83|314.63|315.62|313.42|0
1623754800000|2021-06-15 11:00:00|316.92|314.72|315.99|313.79|316.92|314.72|315.8|313.6|0
1623755100000|2021-06-15 11:05:00|316.17|313.97|316.17|313.97|316.36|314.16|315.98|313.78|0
1623755400000|2021-06-15 11:10:00|316.36|314.16|315.98|313.78|316.54|314.34|315.98|313.78|0
1623755700000|2021-06-15 11:15:00|316.07|313.87|316.54|314.34|316.73|314.53|315.98|313.78|0
1623756000000|2021-06-15 11:20:00|316.73|314.53|316.16|313.96|316.73|314.53|316.16|313.96|0
1623756300000|2021-06-15 11:25:00|316.35|314.15|316.16|313.96|316.54|314.34|315.97|313.77|0
1623756600000|2021-06-15 11:30:00|316.35|314.15|316.91|314.71|317|314.8|316.35|314.15|0
1623756900000|2021-06-15 11:35:00|316.81|314.61|316.25|314.05|316.91|314.71|316.25|314.05|0
1623757200000|2021-06-15 11:40:00|316.34|314.14|316.15|313.95|316.53|314.33|315.78|313.58|0
1623757500000|2021-06-15 11:45:00|316.34|314.14|316.53|314.33|316.53|314.33|316.15|313.95|0
1623757800000|2021-06-15 11:50:00|316.43|314.23|317.65|315.45|317.65|315.45|316.34|314.14|0
1623758100000|2021-06-15 11:55:00|317.46|315.26|316.71|314.51|317.83|315.63|316.71|314.51|0
1623758400000|2021-06-15 12:00:00|316.52|314.32|316.14|313.94|316.71|314.51|315.96|313.76|0
1623758700000|2021-06-15 12:05:00|316.33|314.13|316.14|313.94|316.7|314.5|315.96|313.76|0
1623759000000|2021-06-15 12:10:00|316.52|314.32|316.51|314.31|316.89|314.69|316.33|314.13|0
1623759300000|2021-06-15 12:15:00|316.6|314.4|316.7|314.5|316.89|314.69|316.33|314.13|0
1623759600000|2021-06-15 12:20:00|316.89|314.69|318.01|315.81|318.01|315.81|316.89|314.69|0
1623759900000|2021-06-15 12:25:00|317.91|315.71|315.66|313.46|318.01|315.81|315.57|313.37|0
1623760200000|2021-06-15 12:30:00|315.57|313.37|315.01|312.81|316.13|313.93|313.7|311.5|0
1623760500000|2021-06-15 12:35:00|315.19|312.99|314.82|312.62|315.94|313.74|314.44|312.24|0
1623760800000|2021-06-15 12:40:00|315|312.8|314.82|312.62|315.38|313.18|314.63|312.43|0
1623761100000|2021-06-15 12:45:00|314.63|312.43|314.63|312.43|314.82|312.62|313.51|311.31|0
1623761400000|2021-06-15 12:50:00|314.44|312.24|314.44|312.24|314.81|312.61|314.07|311.87|0
1623761700000|2021-06-15 12:55:00|314.34|312.14|314.25|312.05|314.44|312.24|313.88|311.68|0
1623762000000|2021-06-15 13:00:00|314.06|311.86|314.43|312.23|315.18|312.98|314.06|311.86|0
1623762300000|2021-06-15 13:05:00|314.62|312.42|313.68|311.48|315.37|313.17|313.68|311.48|0
1623762600000|2021-06-15 13:10:00|313.87|311.67|314.61|312.41|314.7|312.5|313.59|311.39|0
1623762900000|2021-06-15 13:15:00|314.43|312.23|315.73|313.53|315.73|313.53|314.24|312.04|0
1623763200000|2021-06-15 13:20:00|315.36|313.16|314.8|312.6|315.73|313.53|314.8|312.6|0
1623763500000|2021-06-15 13:25:00|315.17|312.97|314.79|312.59|315.36|313.16|314.79|312.59|0
1623763800000|2021-06-15 13:30:00|314.98|312.78|310.94|308.74|314.98|312.78|309.23|307.03|0
1623764100000|2021-06-15 13:35:00|310.75|308.55|310.57|308.37|311.68|309.48|309.82|307.62|0
1623764400000|2021-06-15 13:40:00|310.38|308.18|310.93|308.73|311.31|309.11|309.27|307.07|0
1623764700000|2021-06-15 13:45:00|310.75|308.55|310.75|308.55|312.42|310.22|310.56|308.36|0
1623765000000|2021-06-15 13:50:00|310.93|308.73|310.19|307.99|311.12|308.92|309.54|307.34|0
1623765300000|2021-06-15 13:55:00|310.37|308.17|309.81|307.61|310.74|308.54|308.89|306.69|0
1623765600000|2021-06-15 14:00:00|310|307.8|308.7|306.5|310.56|308.36|308.52|306.32|0
1623765900000|2021-06-15 14:05:00|308.52|306.32|308.7|306.5|308.79|306.59|307.22|305.02|0
1623766200000|2021-06-15 14:10:00|308.51|306.31|307.77|305.57|309.07|306.87|307.04|304.84|0
1623766500000|2021-06-15 14:15:00|307.96|305.76|308.14|305.94|309.44|307.24|307.4|305.2|0
1623766800000|2021-06-15 14:20:00|307.96|305.76|308.14|305.94|309.8|307.6|307.77|305.57|0
1623767100000|2021-06-15 14:25:00|308.32|306.12|307.4|305.2|308.51|306.31|306.48|304.28|0
1623767400000|2021-06-15 14:30:00|307.21|305.01|307.9|305.7|308.27|306.07|305.58|303.38|0
1623767700000|2021-06-15 14:35:00|307.72|305.52|307.2|305|307.72|305.52|305.91|303.71|0
1623768000000|2021-06-15 14:40:00|307.39|305.19|305.91|303.71|307.39|305.19|305.17|302.97|0
1623768300000|2021-06-15 14:45:00|305.72|303.52|305.17|302.97|305.91|303.71|304.25|302.05|0
1623768600000|2021-06-15 14:50:00|305.35|303.15|305.17|302.97|305.9|303.7|304.43|302.23|0
1623768900000|2021-06-15 14:55:00|305.35|303.15|304.43|302.23|305.72|303.52|304.24|302.04|0
1623769200000|2021-06-15 15:00:00|304.24|302.04|304.61|302.41|304.98|302.78|303.32|301.12|0
1623769500000|2021-06-15 15:05:00|304.42|302.22|305.16|302.96|305.53|303.33|304.42|302.22|0
1623769800000|2021-06-15 15:10:00|304.97|302.77|304.6|302.4|305.16|302.96|304.24|302.04|0
1623770100000|2021-06-15 15:15:00|304.79|302.59|306.26|304.06|306.26|304.06|304.23|302.03|0
1623770400000|2021-06-15 15:20:00|305.89|303.69|306.26|304.06|306.44|304.24|305.52|303.32|0
1623770700000|2021-06-15 15:25:00|306.07|303.87|304.96|302.76|306.07|303.87|304.04|301.84|0
1623771000000|2021-06-15 15:30:00|304.6|302.4|303.12|300.92|304.78|302.58|302.02|299.82|0
1623771300000|2021-06-15 15:35:00|302.94|300.74|301.29|299.09|303.12|300.92|300.74|298.54|0
1623771600000|2021-06-15 15:40:00|301.47|299.27|303.48|301.28|303.48|301.28|301.29|299.09|0
1623771900000|2021-06-15 15:45:00|303.3|301.1|303.67|301.47|303.85|301.65|302.93|300.73|0
1623772200000|2021-06-15 15:50:00|303.48|301.28|302.01|299.81|303.67|301.47|301.46|299.26|0
1623772500000|2021-06-15 15:55:00|302.19|299.99|303.48|301.28|303.66|301.46|302.19|299.99|0
1623772800000|2021-06-15 16:00:00|303.66|301.46|304.58|302.38|304.95|302.75|303.66|301.46|0
1623773100000|2021-06-15 16:05:00|304.76|302.56|304.94|302.74|305.13|302.93|304.02|301.82|0
1623773400000|2021-06-15 16:10:00|305.13|302.93|304.94|302.74|305.68|303.48|304.94|302.74|0
1623773700000|2021-06-15 16:15:00|305.13|302.93|305.68|303.48|306.04|303.84|304.76|302.56|0
1623774000000|2021-06-15 16:20:00|305.86|303.66|306.41|304.21|306.41|304.21|305.49|303.29|0
1623774300000|2021-06-15 16:25:00|306.23|304.03|306.78|304.58|307.15|304.95|305.67|303.47|0
1623774600000|2021-06-15 16:30:00|306.96|304.76|306.96|304.76|307.33|305.13|306.41|304.21|0
1623774900000|2021-06-15 16:35:00|307.14|304.94|306.31|304.11|307.33|305.13|306.31|304.11|0
1623775200000|2021-06-15 16:40:00|306.22|304.02|305.11|302.91|306.4|304.2|304.74|302.54|0
1623775500000|2021-06-15 16:45:00|304.93|302.73|305.29|303.09|305.85|303.65|304.93|302.73|0
1623775800000|2021-06-15 16:50:00|305.48|303.28|304.74|302.54|305.48|303.28|304.74|302.54|0
1623776100000|2021-06-15 16:55:00|304.55|302.35|305.29|303.09|305.29|303.09|304|301.8|0
1623776400000|2021-06-15 17:00:00|305.1|302.9|304.36|302.16|305.29|303.09|304|301.8|0
1623776700000|2021-06-15 17:05:00|304.55|302.35|304.91|302.71|306.39|304.19|304.36|302.16|0
1623777000000|2021-06-15 17:10:00|305|302.8|305.1|302.9|305.46|303.26|304.36|302.16|0
1623777300000|2021-06-15 17:15:00|304.91|302.71|304.72|302.52|305|302.8|303.07|300.87|0
1623777600000|2021-06-15 17:20:00|304.63|302.43|303.99|301.79|304.72|302.52|303.99|301.79|0
1623777900000|2021-06-15 17:25:00|304.17|301.97|304.17|301.97|304.54|302.34|303.8|301.6|0
1623778200000|2021-06-15 17:30:00|303.98|301.78|305.82|303.62|305.82|303.62|303.98|301.78|0
1623778500000|2021-06-15 17:35:00|305.64|303.44|305.82|303.62|306.01|303.81|305.27|303.07|0
1623778800000|2021-06-15 17:40:00|306|303.8|305.82|303.62|306.37|304.17|305.27|303.07|0
1623779100000|2021-06-15 17:45:00|305.63|303.43|306.92|304.72|306.92|304.72|305.26|303.06|0
1623779400000|2021-06-15 17:50:00|307.29|305.09|307.84|305.64|308.21|306.01|307.11|304.91|0
1623779700000|2021-06-15 17:55:00|308.03|305.83|308.4|306.2|308.77|306.57|308.03|305.83|0
1623780000000|2021-06-15 18:00:00|308.58|306.38|310.06|307.86|310.43|308.23|308.21|306.01|0
1623780300000|2021-06-15 18:05:00|309.88|307.68|310.06|307.86|310.8|308.6|309.88|307.68|0
1623780600000|2021-06-15 18:10:00|309.87|307.67|306.91|304.71|309.87|307.67|306.73|304.53|0
1623780900000|2021-06-15 18:15:00|306.73|304.53|308.2|306|308.57|306.37|306.72|304.52|0
1623781200000|2021-06-15 18:20:00|308.02|305.82|308.01|305.81|308.2|306|307.46|305.26|0
1623781500000|2021-06-15 18:25:00|308.2|306|308.01|305.81|308.2|306|307.27|305.07|0
1623781800000|2021-06-15 18:30:00|308.2|306|307.45|305.25|308.2|306|307.27|305.07|0
1623782100000|2021-06-15 18:35:00|307.64|305.44|307.27|305.07|307.82|305.62|307.08|304.88|0
1623782400000|2021-06-15 18:40:00|307.08|304.88|307.63|305.43|307.82|305.62|306.71|304.51|0
1623782700000|2021-06-15 18:45:00|307.82|305.62|309.11|306.91|309.3|307.1|307.63|305.43|0
1623783000000|2021-06-15 18:50:00|308.93|306.73|309.85|307.65|309.85|307.65|308.37|306.17|0
1623783300000|2021-06-15 18:55:00|310.04|307.84|308.74|306.54|310.59|308.39|308.74|306.54|0
1623783600000|2021-06-15 19:00:00|308.92|306.72|305.59|303.39|308.92|306.72|305.41|303.21|0
1623783900000|2021-06-15 19:05:00|305.78|303.58|307.44|305.24|307.81|305.61|305.78|303.58|0
1623784200000|2021-06-15 19:10:00|307.62|305.42|307.43|305.23|308.26|306.06|307.25|305.05|0
1623784500000|2021-06-15 19:15:00|307.25|305.05|308.36|306.16|308.73|306.53|307.25|305.05|0
1623784800000|2021-06-15 19:20:00|308.54|306.34|307.8|305.6|309.1|306.9|307.61|305.41|0
1623785100000|2021-06-15 19:25:00|307.61|305.41|306.5|304.3|308.17|305.97|305.58|303.38|0
1623785400000|2021-06-15 19:30:00|306.32|304.12|304.84|302.64|306.5|304.3|304.11|301.91|0
1623785700000|2021-06-15 19:35:00|305.03|302.83|305.76|303.56|305.76|303.56|303.55|301.35|0
1623786000000|2021-06-15 19:40:00|306.13|303.93|307.23|305.03|307.97|305.77|305.58|303.38|0
1623786300000|2021-06-15 19:45:00|307.42|305.22|310.01|307.81|310.01|307.81|307.42|305.22|0
1623786600000|2021-06-15 19:50:00|307.05|304.85|305.75|303.55|308.71|306.51|305.02|302.82|0
1623786900000|2021-06-15 19:55:00|305.38|303.18|306.12|303.92|307.04|304.84|304.46|302.26|0
1623787200000|2021-06-15 20:00:00|307.23|305.03|306.3|304.1|307.41|305.21|306.3|304.1|0
1623787500000|2021-06-15 20:05:00|306.67|304.47|306.85|304.65|307.04|304.84|306.48|304.28|0
1623787800000|2021-06-15 20:10:00|306.67|304.47|307.12|304.92|307.41|305.21|306.67|304.47|0
1623788100000|2021-06-15 20:15:00|307.23|304.63|307.06|304.46|307.37|304.77|306.73|304.13|0
1623788400000|2021-06-15 20:20:00|307.05|304.45|306.62|304.02|307.15|304.55|306.62|304.02|0
1623788700000|2021-06-15 20:25:00|306.65|304.05|306.73|304.13|306.84|304.24|306.65|304.05|0
1623789000000|2021-06-15 20:30:00|306.76|304.16|307.5|304.9|307.5|304.9|306.58|303.98|0
1623789300000|2021-06-15 20:35:00|307.31|304.71|308.24|305.64|308.24|305.64|307.31|304.71|0
1623789600000|2021-06-15 20:40:00|308.05|305.45|308.05|305.45|308.42|305.82|307.86|305.26|0
1623789900000|2021-06-15 20:45:00|307.86|305.26|308.05|305.45|308.42|305.82|307.86|305.26|0
1623790200000|2021-06-15 20:50:00|308.23|305.63|308.41|305.81|308.6|306|308.05|305.45|0
1623790500000|2021-06-15 20:55:00|308.6|306|307.3|304.7|308.6|306|307.3|304.7|0
1623790800000|2021-06-15 21:00:00|307.34|304.74|307.68|305.08|307.68|305.08|307.34|304.74|0
1623791100000|2021-06-15 21:05:00|307.93|305.33|307.73|305.13|307.93|305.33|307.73|305.13|0
1623791400000|2021-06-15 21:10:00|307.7|305.1|307.6|305|307.7|305.1|307.25|304.65|0
1623791700000|2021-06-15 21:15:00|307.57|304.97|307.42|304.82|307.57|304.97|307.42|304.82|0
1623792000000|2021-06-15 21:20:00|307.41|304.81|307.41|304.81|307.41|304.81|307.41|304.81|0
1623792300000|2021-06-15 21:25:00|307.55|304.95|307.31|304.71|307.55|304.95|307.31|304.71|0
1623792600000|2021-06-15 21:30:00|307.33|304.73|307.33|304.73|307.54|304.94|307.12|304.52|0
1623792900000|2021-06-15 21:35:00|307.41|304.81|307.23|304.63|307.41|304.81|307.23|304.63|0
1623793200000|2021-06-15 21:40:00|307.3|304.7|307.4|304.8|307.41|304.81|307.23|304.63|0
1623793500000|2021-06-15 21:45:00|307.38|304.78|307.35|304.75|307.38|304.78|307.35|304.75|0
1623793800000|2021-06-15 21:50:00|307.27|304.67|307.24|304.64|307.48|304.88|307.24|304.64|0
1623794100000|2021-06-15 21:55:00|307.22|304.62|307.48|304.88|307.48|304.88|306.84|304.24|0
1623794400000|2021-06-15 22:00:00|307.83|305.23|308.66|306.06|308.85|306.25|307.46|304.86|0
1623794700000|2021-06-15 22:05:00|308.85|306.25|308.66|306.06|308.85|306.25|308.47|305.87|0
1623795000000|2021-06-15 22:10:00|308.47|305.87|308.28|305.68|308.47|305.87|308.28|305.68|0
1623795300000|2021-06-15 22:15:00|308.37|305.77|308.47|305.87|308.65|306.05|308.28|305.68|0
1623795600000|2021-06-15 22:20:00|308.65|306.05|308.65|306.05|308.65|306.05|308.47|305.87|0
1623795900000|2021-06-15 22:25:00|308.46|305.86|308.46|305.86|308.46|305.86|308.46|305.86|0
1623796200000|2021-06-15 22:30:00|308.09|305.49|307.9|305.3|308.28|305.68|307.9|305.3|0
1623796500000|2021-06-15 22:35:00|308.09|305.49|307.16|304.56|308.09|305.49|307.16|304.56|0
1623796800000|2021-06-15 22:40:00|307.25|304.65|307.71|305.11|307.72|305.12|306.98|304.38|0
1623797100000|2021-06-15 22:45:00|307.53|304.93|307.16|304.56|307.71|305.11|306.97|304.37|0
1623797400000|2021-06-15 22:50:00|306.97|304.37|306.97|304.37|307.16|304.56|306.79|304.19|0
1623797700000|2021-06-15 22:55:00|307.15|304.55|307.15|304.55|307.15|304.55|307.15|304.55|0
1623798000000|2021-06-15 23:00:00|306.97|304.37|307.15|304.55|307.15|304.55|306.41|303.81|0
1623798300000|2021-06-15 23:05:00|306.97|304.37|307.15|304.55|307.33|304.73|306.78|304.18|0
1623798600000|2021-06-15 23:10:00|306.96|304.36|307.15|304.55|307.33|304.73|306.96|304.36|0
1623798900000|2021-06-15 23:15:00|307.05|304.45|306.96|304.36|307.15|304.55|306.78|304.18|0
1623799200000|2021-06-15 23:20:00|306.86|304.26|306.22|303.62|306.86|304.26|305.85|303.25|0
1623799500000|2021-06-15 23:25:00|306.4|303.8|306.03|303.43|306.4|303.8|306.03|303.43|0
1623799800000|2021-06-15 23:30:00|305.85|303.25|305.84|303.24|305.85|303.25|305.48|302.88|0
1623800100000|2021-06-15 23:35:00|305.66|303.06|306.21|303.61|306.39|303.79|305.66|303.06|0
1623800400000|2021-06-15 23:40:00|306.39|303.79|306.3|303.7|306.39|303.79|306.21|303.61|0
1623800700000|2021-06-15 23:45:00|306.39|303.79|307.13|304.53|307.13|304.53|305.84|303.24|0
1623801000000|2021-06-15 23:50:00|307.31|304.71|307.5|304.9|307.87|305.27|307.13|304.53|0
1623801300000|2021-06-15 23:55:00|307.68|305.08|306.75|304.15|307.68|305.08|306.57|303.97|0
1623801600000|2021-06-16 00:00:00|306.94|304.34|307.12|304.52|307.68|305.08|306.57|303.97|0
1623801900000|2021-06-16 00:05:00|307.31|304.71|307.67|305.07|308.23|305.63|307.31|304.71|0
1623802200000|2021-06-16 00:10:00|307.86|305.26|307.67|305.07|307.86|305.26|307.49|304.89|0
1623802500000|2021-06-16 00:15:00|307.86|305.26|307.3|304.7|307.86|305.26|306.93|304.33|0
1623802800000|2021-06-16 00:20:00|307.11|304.51|307.11|304.51|307.67|305.07|307.11|304.51|0
1623803100000|2021-06-16 00:25:00|307.2|304.6|307.66|305.06|307.66|305.06|307.11|304.51|0
1623803400000|2021-06-16 00:30:00|307.48|304.88|307.48|304.88|308.03|305.43|307.48|304.88|0
1623803700000|2021-06-16 00:35:00|307.56|304.96|308.03|305.43|308.4|305.8|307.56|304.96|0
1623804000000|2021-06-16 00:40:00|308.12|305.52|307.66|305.06|308.21|305.61|307.66|305.06|0
1623804300000|2021-06-16 00:45:00|307.65|305.05|307.65|305.05|307.65|305.05|307.28|304.68|0
1623804600000|2021-06-16 00:50:00|307.47|304.87|307.1|304.5|307.47|304.87|307.1|304.5|0
1623804900000|2021-06-16 00:55:00|307.18|304.58|306.91|304.31|307.37|304.77|306.91|304.31|0
1623805200000|2021-06-16 01:00:00|307.09|304.49|306.91|304.31|307.09|304.49|306.17|303.57|0
1623805500000|2021-06-16 01:05:00|307.09|304.49|307.46|304.86|307.64|305.04|307.09|304.49|0
1623805800000|2021-06-16 01:10:00|307.27|304.67|307.64|305.04|307.83|305.23|307.27|304.67|0
1623806100000|2021-06-16 01:15:00|307.83|305.23|308.01|305.41|308.01|305.41|307.45|304.85|0
1623806400000|2021-06-16 01:20:00|307.91|305.31|307.82|305.22|308.19|305.59|307.82|305.22|0
1623806700000|2021-06-16 01:25:00|307.91|305.31|307.82|305.22|308.19|305.59|307.82|305.22|0
1623807000000|2021-06-16 01:30:00|308|305.4|307.82|305.22|308.19|305.59|307.63|305.03|0
1623807300000|2021-06-16 01:35:00|308|305.4|307.63|305.03|308.19|305.59|307.44|304.84|0
1623807600000|2021-06-16 01:40:00|307.81|305.21|307.44|304.84|307.81|305.21|307.26|304.66|0
1623807900000|2021-06-16 01:45:00|307.26|304.66|306.51|303.91|307.44|304.84|306.51|303.91|0
1623808200000|2021-06-16 01:50:00|306.42|303.82|307.07|304.47|307.25|304.65|306.33|303.73|0
1623808500000|2021-06-16 01:55:00|307.25|304.65|307.06|304.46|307.25|304.65|306.88|304.28|0
1623808800000|2021-06-16 02:00:00|306.88|304.28|307.43|304.83|307.43|304.83|306.88|304.28|0
1623809100000|2021-06-16 02:05:00|307.33|304.73|306.87|304.27|307.43|304.83|306.87|304.27|0
1623809400000|2021-06-16 02:10:00|306.69|304.09|306.5|303.9|306.87|304.27|306.5|303.9|0
1623809700000|2021-06-16 02:15:00|306.32|303.72|306.5|303.9|306.87|304.27|306.32|303.72|0
1623810000000|2021-06-16 02:20:00|306.31|303.71|306.13|303.53|306.5|303.9|306.13|303.53|0
1623810300000|2021-06-16 02:25:00|306.31|303.71|306.12|303.52|306.49|303.89|306.12|303.52|0
1623810600000|2021-06-16 02:30:00|305.76|303.16|305.94|303.34|305.94|303.34|305.75|303.15|0
1623810900000|2021-06-16 02:35:00|306.12|303.52|306.3|303.7|306.31|303.71|306.12|303.52|0
1623811200000|2021-06-16 02:40:00|306.12|303.52|306.67|304.07|306.86|304.26|306.12|303.52|0
1623811500000|2021-06-16 02:45:00|306.58|303.98|306.11|303.51|306.67|304.07|305.93|303.33|0
1623811800000|2021-06-16 02:50:00|306.02|303.42|305.74|303.14|306.11|303.51|305.74|303.14|0
1623812100000|2021-06-16 02:55:00|305.56|302.96|306.2|303.6|306.3|303.7|305.56|302.96|0
1623812400000|2021-06-16 03:00:00|306.11|303.51|305.74|303.14|306.11|303.51|305.74|303.14|0
1623812700000|2021-06-16 03:05:00|305.55|302.95|305.37|302.77|305.74|303.14|305.37|302.77|0
1623813000000|2021-06-16 03:10:00|305.18|302.58|305.18|302.58|305.55|302.95|305.18|302.58|0
1623813300000|2021-06-16 03:15:00|305.36|302.76|305.18|302.58|305.73|303.13|304.99|302.39|0
1623813600000|2021-06-16 03:20:00|305.08|302.48|305.91|303.31|305.91|303.31|304.99|302.39|0
1623813900000|2021-06-16 03:25:00|305.73|303.13|306.28|303.68|306.28|303.68|305.73|303.13|0
1623814200000|2021-06-16 03:30:00|306.46|303.86|306.83|304.23|307.02|304.42|306.46|303.86|0
1623814500000|2021-06-16 03:35:00|306.73|304.13|306.46|303.86|306.83|304.23|306.46|303.86|0
1623814800000|2021-06-16 03:40:00|306.27|303.67|306.83|304.23|307.01|304.41|306.27|303.67|0
1623815100000|2021-06-16 03:45:00|307.01|304.41|307.01|304.41|307.01|304.41|306.82|304.22|0
1623815400000|2021-06-16 03:50:00|306.82|304.22|307.01|304.41|307.01|304.41|306.82|304.22|0
1623815700000|2021-06-16 03:55:00|307|304.4|307.19|304.59|307.19|304.59|306.82|304.22|0
1623816000000|2021-06-16 04:00:00|307.37|304.77|307.37|304.77|307.37|304.77|307.19|304.59|0
1623816300000|2021-06-16 04:05:00|307.19|304.59|307.37|304.77|307.37|304.77|307.18|304.58|0
1623816600000|2021-06-16 04:10:00|307.18|304.58|306.44|303.84|307.18|304.58|306.44|303.84|0
1623816900000|2021-06-16 04:15:00|306.63|304.03|306.62|304.02|306.99|304.39|306.44|303.84|0
1623817200000|2021-06-16 04:20:00|306.81|304.21|306.99|304.39|306.99|304.39|306.81|304.21|0
1623817500000|2021-06-16 04:25:00|307.18|304.58|307.17|304.57|307.18|304.58|306.99|304.39|0
1623817800000|2021-06-16 04:30:00|306.99|304.39|306.8|304.2|307.17|304.57|306.8|304.2|0
1623818100000|2021-06-16 04:35:00|306.62|304.02|306.61|304.01|306.8|304.2|306.61|304.01|0
1623818400000|2021-06-16 04:40:00|306.8|304.2|306.24|303.64|306.8|304.2|306.24|303.64|0
1623818700000|2021-06-16 04:45:00|306.43|303.83|306.06|303.46|306.43|303.83|305.69|303.09|0
1623819000000|2021-06-16 04:50:00|305.87|303.27|306.24|303.64|306.24|303.64|305.87|303.27|0
1623819300000|2021-06-16 04:55:00|306.33|303.73|306.42|303.82|306.42|303.82|306.23|303.63|0
1623819600000|2021-06-16 05:00:00|306.6|304|306.79|304.19|307.16|304.56|306.6|304|0
1623819900000|2021-06-16 05:05:00|306.88|304.28|306.97|304.37|307.34|304.74|306.79|304.19|0
1623820200000|2021-06-16 05:10:00|306.78|304.18|306.78|304.18|307.34|304.74|306.78|304.18|0
1623820500000|2021-06-16 05:15:00|306.97|304.37|307.15|304.55|307.33|304.73|306.97|304.37|0
1623820800000|2021-06-16 05:20:00|306.96|304.36|306.96|304.36|307.15|304.55|306.78|304.18|0
1623821100000|2021-06-16 05:25:00|306.78|304.18|306.22|303.62|306.96|304.36|306.22|303.62|0
1623821400000|2021-06-16 05:30:00|306.31|303.71|305.94|303.34|306.59|303.99|305.66|303.06|0
1623821700000|2021-06-16 05:35:00|306.03|303.43|306.77|304.17|307.14|304.54|305.94|303.34|0
1623822000000|2021-06-16 05:40:00|306.95|304.35|307.14|304.54|307.14|304.54|306.95|304.35|0
1623822300000|2021-06-16 05:45:00|306.95|304.35|307.13|304.53|307.14|304.54|306.95|304.35|0
1623822600000|2021-06-16 05:50:00|306.95|304.35|307.13|304.53|307.5|304.9|306.95|304.35|0
1623822900000|2021-06-16 05:55:00|307.03|304.43|306.39|303.79|307.13|304.53|306.2|303.6|0
1623823200000|2021-06-16 06:00:00|306.2|303.6|306.39|303.79|306.39|303.79|306.02|303.42|0
1623823500000|2021-06-16 06:05:00|306.57|303.97|306.02|303.42|306.57|303.97|305.83|303.23|0
1623823800000|2021-06-16 06:10:00|306.01|303.41|305.46|302.86|306.2|303.6|305.46|302.86|0
1623824100000|2021-06-16 06:15:00|305.64|303.04|306.38|303.78|306.38|303.78|305.46|302.86|0
1623824400000|2021-06-16 06:20:00|306.56|303.96|307.3|304.7|307.3|304.7|306.38|303.78|0
1623824700000|2021-06-16 06:25:00|307.2|304.6|306.74|304.14|307.3|304.7|306.74|304.14|0
1623825000000|2021-06-16 06:30:00|306.56|303.96|307.11|304.51|307.11|304.51|306.56|303.96|0
1623825300000|2021-06-16 06:35:00|307.3|304.7|307.48|304.88|307.67|305.07|307.29|304.69|0
1623825600000|2021-06-16 06:40:00|307.29|304.69|306.92|304.32|307.48|304.88|306.92|304.32|0
1623825900000|2021-06-16 06:45:00|307.11|304.51|307.1|304.5|307.29|304.69|306.92|304.32|0
1623826200000|2021-06-16 06:50:00|307.29|304.69|307.47|304.87|307.66|305.06|307.19|304.59|0
1623826500000|2021-06-16 06:55:00|307.66|305.06|306.91|304.31|308.21|305.61|306.91|304.31|0
1623826800000|2021-06-16 07:00:00|307.1|304.5|308.21|305.61|308.39|305.79|307.1|304.5|0
1623827100000|2021-06-16 07:05:00|308.01|305.81|307.82|305.62|308.75|306.55|307.82|305.62|0
1623827400000|2021-06-16 07:10:00|307.63|305.43|307.82|305.62|308|305.8|307.26|305.06|0
1623827700000|2021-06-16 07:15:00|307.63|305.43|306.52|304.32|308|305.8|306.15|303.95|0
1623828000000|2021-06-16 07:20:00|306.7|304.5|306.52|304.32|307.07|304.87|306.33|304.13|0
1623828300000|2021-06-16 07:25:00|306.7|304.5|306.14|303.94|306.89|304.69|305.78|303.58|0
1623828600000|2021-06-16 07:30:00|306.33|304.13|306.33|304.13|307.07|304.87|306.33|304.13|0
1623828900000|2021-06-16 07:35:00|306.14|303.94|306.88|304.68|306.88|304.68|305.96|303.76|0
1623829200000|2021-06-16 07:40:00|306.97|304.77|306.32|304.12|306.97|304.77|306.14|303.94|0
1623829500000|2021-06-16 07:45:00|306.14|303.94|306.5|304.3|307.06|304.86|306.14|303.94|0
1623829800000|2021-06-16 07:50:00|306.32|304.12|305.58|303.38|306.32|304.12|305.39|303.19|0
1623830100000|2021-06-16 07:55:00|305.76|303.56|305.21|303.01|305.76|303.56|304.84|302.64|0
1623830400000|2021-06-16 08:00:00|305.02|302.82|304.47|302.27|305.39|303.19|303.91|301.71|0
1623830700000|2021-06-16 08:05:00|304.28|302.08|304.28|302.08|304.65|302.45|303.91|301.71|0
1623831000000|2021-06-16 08:10:00|304.1|301.9|303.72|301.52|304.46|302.26|303.72|301.52|0
1623831300000|2021-06-16 08:15:00|303.91|301.71|304.27|302.07|304.46|302.26|303.91|301.71|0
1623831600000|2021-06-16 08:20:00|304.18|301.98|303.72|301.52|304.27|302.07|303.72|301.52|0
1623831900000|2021-06-16 08:25:00|303.9|301.7|302.43|300.23|303.9|301.7|302.43|300.23|0
1623832200000|2021-06-16 08:30:00|302.25|300.05|302.61|300.41|302.8|300.6|302.25|300.05|0
1623832500000|2021-06-16 08:35:00|302.7|300.5|303.71|301.51|303.71|301.51|302.7|300.5|0
1623832800000|2021-06-16 08:40:00|303.9|301.7|303.71|301.51|304.08|301.88|303.53|301.33|0
1623833100000|2021-06-16 08:45:00|303.89|301.69|304.63|302.43|304.81|302.61|303.89|301.69|0
1623833400000|2021-06-16 08:50:00|304.81|302.61|304.81|302.61|305|302.8|304.81|302.61|0
1623833700000|2021-06-16 08:55:00|304.99|302.79|305.18|302.98|305.18|302.98|304.99|302.79|0
1623834000000|2021-06-16 09:00:00|305.36|303.16|305.54|303.34|305.73|303.53|305.26|303.06|0
1623834300000|2021-06-16 09:05:00|305.36|303.16|305.17|302.97|305.54|303.34|304.99|302.79|0
1623834600000|2021-06-16 09:10:00|304.99|302.79|304.62|302.42|305.35|303.15|304.62|302.42|0
1623834900000|2021-06-16 09:15:00|304.43|302.23|304.06|301.86|304.43|302.23|304.06|301.86|0
1623835200000|2021-06-16 09:20:00|304.24|302.04|303.87|301.67|304.24|302.04|303.87|301.67|0
1623835500000|2021-06-16 09:25:00|303.69|301.49|302.95|300.75|303.69|301.49|302.77|300.57|0
1623835800000|2021-06-16 09:30:00|303.14|300.94|303.87|301.67|303.87|301.67|302.95|300.75|0
1623836100000|2021-06-16 09:35:00|304.05|301.85|304.23|302.03|304.42|302.22|304.05|301.85|0
1623836400000|2021-06-16 09:40:00|304.05|301.85|304.05|301.85|304.23|302.03|304.05|301.85|0
1623836700000|2021-06-16 09:45:00|304.23|302.03|304.41|302.21|304.42|302.22|304.23|302.03|0
1623837000000|2021-06-16 09:50:00|304.6|302.4|304.41|302.21|304.78|302.58|304.41|302.21|0
1623837300000|2021-06-16 09:55:00|304.23|302.03|304.41|302.21|304.59|302.39|304.23|302.03|0
1623837600000|2021-06-16 10:00:00|304.5|302.3|304.96|302.76|304.96|302.76|304.41|302.21|0
1623837900000|2021-06-16 10:05:00|305.14|302.94|305.7|303.5|305.88|303.68|304.96|302.76|0
1623838200000|2021-06-16 10:10:00|305.69|303.49|305.69|303.49|305.88|303.68|305.51|303.31|0
1623838500000|2021-06-16 10:15:00|305.88|303.68|306.43|304.23|306.71|304.51|305.69|303.49|0
1623838800000|2021-06-16 10:20:00|306.61|304.41|306.98|304.78|307.17|304.97|306.43|304.23|0
1623839100000|2021-06-16 10:25:00|307.17|304.97|307.9|305.7|307.91|305.71|307.17|304.97|0
1623839400000|2021-06-16 10:30:00|308.09|305.89|308.09|305.89|308.46|306.26|307.72|305.52|0
1623839700000|2021-06-16 10:35:00|307.9|305.7|307.16|304.96|308.27|306.07|307.16|304.96|0
1623840000000|2021-06-16 10:40:00|307.34|305.14|306.42|304.22|307.34|305.14|306.23|304.03|0
1623840300000|2021-06-16 10:45:00|306.23|304.03|306.23|304.03|306.69|304.49|306.05|303.85|0
1623840600000|2021-06-16 10:50:00|306.32|304.12|305.67|303.47|306.41|304.21|305.49|303.29|0
1623840900000|2021-06-16 10:55:00|305.58|303.38|304.93|302.73|305.58|303.38|304.75|302.55|0
1623841200000|2021-06-16 11:00:00|304.75|302.55|304.56|302.36|305.12|302.92|304.38|302.18|0
1623841500000|2021-06-16 11:05:00|304.75|302.55|305.11|302.91|305.67|303.47|304.65|302.45|0
1623841800000|2021-06-16 11:10:00|304.93|302.73|304.74|302.54|305.11|302.91|304.37|302.17|0
1623842100000|2021-06-16 11:15:00|304.56|302.36|304.74|302.54|304.74|302.54|304.37|302.17|0
1623842400000|2021-06-16 11:20:00|304.83|302.63|305.47|303.27|305.66|303.46|304.83|302.63|0
1623842700000|2021-06-16 11:25:00|305.66|303.46|304.45|302.25|305.66|303.46|304|301.8|0
1623843000000|2021-06-16 11:30:00|304.55|302.35|303.99|301.79|304.92|302.72|303.99|301.79|0
1623843300000|2021-06-16 11:35:00|303.81|301.61|304.54|302.34|304.54|302.34|303.71|301.51|0
1623843600000|2021-06-16 11:40:00|304.36|302.16|304.17|301.97|304.54|302.34|304.17|301.97|0
1623843900000|2021-06-16 11:45:00|304.08|301.88|304.35|302.15|304.36|302.16|303.8|301.6|0
1623844200000|2021-06-16 11:50:00|304.17|301.97|303.98|301.78|304.44|302.24|303.8|301.6|0
1623844500000|2021-06-16 11:55:00|303.89|301.69|304.16|301.96|304.35|302.15|303.8|301.6|0
1623844800000|2021-06-16 12:00:00|304.35|302.15|303.98|301.78|304.35|302.15|302.96|300.76|0
1623845100000|2021-06-16 12:05:00|303.79|301.59|303.98|301.78|304.34|302.14|303.79|301.59|0
1623845400000|2021-06-16 12:10:00|304.16|301.96|304.89|302.69|305.26|303.06|304.16|301.96|0
1623845700000|2021-06-16 12:15:00|304.71|302.51|304.89|302.69|305.08|302.88|304.53|302.33|0
1623846000000|2021-06-16 12:20:00|304.71|302.51|304.52|302.32|304.71|302.51|303.97|301.77|0
1623846300000|2021-06-16 12:25:00|304.71|302.51|305.07|302.87|305.16|302.96|304.52|302.32|0
1623846600000|2021-06-16 12:30:00|305.16|302.96|306.18|303.98|306.18|303.98|305.16|302.96|0
1623846900000|2021-06-16 12:35:00|305.99|303.79|306.17|303.97|306.55|304.35|305.81|303.61|0
1623847200000|2021-06-16 12:40:00|305.99|303.79|305.62|303.42|306.36|304.16|305.43|303.23|0
1623847500000|2021-06-16 12:45:00|305.8|303.6|305.62|303.42|305.89|303.69|305.43|303.23|0
1623847800000|2021-06-16 12:50:00|305.43|303.23|305.06|302.86|305.8|303.6|305.06|302.86|0
1623848100000|2021-06-16 12:55:00|305.24|303.04|305.98|303.78|305.98|303.78|305.06|302.86|0
1623848400000|2021-06-16 13:00:00|306.16|303.96|306.72|304.52|307.09|304.89|305.98|303.78|0
1623848700000|2021-06-16 13:05:00|306.9|304.7|305.61|303.41|306.9|304.7|305.61|303.41|0
1623849000000|2021-06-16 13:10:00|305.79|303.59|306.53|304.33|306.53|304.33|305.51|303.31|0
1623849300000|2021-06-16 13:15:00|306.34|304.14|306.71|304.51|307.27|305.07|306.34|304.14|0
1623849600000|2021-06-16 13:20:00|306.89|304.69|307.63|305.43|307.63|305.43|306.34|304.14|0
1623849900000|2021-06-16 13:25:00|307.82|305.62|308|305.8|308.74|306.54|307.63|305.43|0
1623850200000|2021-06-16 13:30:00|308.37|306.17|305.96|303.76|309.3|307.1|305.22|303.02|0
1623850500000|2021-06-16 13:35:00|306.15|303.95|306.14|303.94|307.81|305.61|305.78|303.58|0
1623850800000|2021-06-16 13:40:00|306.33|304.13|305.77|303.57|306.7|304.5|305.4|303.2|0
1623851100000|2021-06-16 13:45:00|305.4|303.2|304.48|302.28|305.96|303.76|304.11|301.91|0
1623851400000|2021-06-16 13:50:00|304.66|302.46|304.84|302.64|305.58|303.38|304.29|302.09|0
1623851700000|2021-06-16 13:55:00|305.03|302.83|305.4|303.2|305.58|303.38|304.48|302.28|0
1623852000000|2021-06-16 14:00:00|305.58|303.38|305.58|303.38|306.13|303.93|304.47|302.27|0
1623852300000|2021-06-16 14:05:00|305.39|303.19|305.95|303.75|307.24|305.04|305.39|303.19|0
1623852600000|2021-06-16 14:10:00|306.13|303.93|305.39|303.19|306.68|304.48|305.2|303|0
1623852900000|2021-06-16 14:15:00|305.57|303.37|304.92|302.72|305.94|303.74|304.83|302.63|0
1623853200000|2021-06-16 14:20:00|304.83|302.63|305.01|302.81|305.94|303.74|304.65|302.45|0
1623853500000|2021-06-16 14:25:00|304.92|302.72|304.5|302.3|305.57|303.37|304.13|301.93|0
1623853800000|2021-06-16 14:30:00|304.69|302.49|304.31|302.11|305.06|302.86|304.13|301.93|0
1623854100000|2021-06-16 14:35:00|304.13|301.93|304.31|302.11|304.68|302.48|303.76|301.56|0
1623854400000|2021-06-16 14:40:00|304.13|301.93|303.57|301.37|304.31|302.11|302.83|300.63|0
1623854700000|2021-06-16 14:45:00|303.75|301.55|303.29|301.09|304.31|302.11|303.01|300.81|0
1623855000000|2021-06-16 14:50:00|303.2|301|303.38|301.18|303.75|301.55|303.01|300.81|0
1623855300000|2021-06-16 14:55:00|303.57|301.37|304.12|301.92|304.12|301.92|303.19|300.99|0
1623855600000|2021-06-16 15:00:00|303.93|301.73|303.93|301.73|304.49|302.29|303.75|301.55|0
1623855900000|2021-06-16 15:05:00|304.11|301.91|303.37|301.17|304.11|301.91|303.19|300.99|0
1623856200000|2021-06-16 15:10:00|303.19|300.99|304.85|302.65|304.85|302.65|303.19|300.99|0
1623856500000|2021-06-16 15:15:00|304.66|302.46|306.33|304.13|306.51|304.31|304.66|302.46|0
1623856800000|2021-06-16 15:20:00|306.23|304.03|305.08|302.88|306.51|304.31|305.08|302.88|0
1623857100000|2021-06-16 15:25:00|305.26|303.06|305.26|303.06|305.45|303.25|304.52|302.32|0
1623857400000|2021-06-16 15:30:00|305.07|302.87|303.96|301.76|305.45|303.25|303.78|301.58|0
1623857700000|2021-06-16 15:35:00|304.15|301.95|303.22|301.02|304.33|302.13|303.03|300.83|0
1623858000000|2021-06-16 15:40:00|303.4|301.2|303.59|301.39|303.77|301.57|303.22|301.02|0
1623858300000|2021-06-16 15:45:00|303.4|301.2|304.14|301.94|304.33|302.13|303.4|301.2|0
1623858600000|2021-06-16 15:50:00|303.95|301.75|303.77|301.57|304.51|302.31|303.77|301.57|0
1623858900000|2021-06-16 15:55:00|303.67|301.47|303.21|301.01|304.13|301.93|303.21|301.01|0
1623859200000|2021-06-16 16:00:00|303.39|301.19|302.84|300.64|303.95|301.75|302.84|300.64|0
1623859500000|2021-06-16 16:05:00|302.65|300.45|301.45|299.25|302.84|300.64|301.36|299.16|0
1623859800000|2021-06-16 16:10:00|301.36|299.16|299.7|297.5|301.54|299.34|299.7|297.5|0
1623860100000|2021-06-16 16:15:00|299.88|297.68|299.33|297.13|300.25|298.05|299.14|296.94|0
1623860400000|2021-06-16 16:20:00|299.14|296.94|297.49|295.29|299.33|297.13|297.49|295.29|0
1623860700000|2021-06-16 16:25:00|297.3|295.1|297.85|295.65|298.04|295.84|296.02|293.82|0
1623861000000|2021-06-16 16:30:00|297.67|295.47|298.22|296.02|298.77|296.57|297.67|295.47|0
1623861300000|2021-06-16 16:35:00|298.4|296.2|296.2|294|298.77|296.57|296.2|294|0
1623861600000|2021-06-16 16:40:00|296.47|294.27|297.48|295.28|298.03|295.83|296.38|294.18|0
1623861900000|2021-06-16 16:45:00|297.29|295.09|296.56|294.36|297.29|295.09|295.83|293.63|0
1623862200000|2021-06-16 16:50:00|296.74|294.54|296.63|294.43|297.52|295.32|295.41|293.21|0
1623862500000|2021-06-16 16:55:00|296.81|294.61|298.46|296.26|298.46|296.26|296.81|294.61|0
1623862800000|2021-06-16 17:00:00|298.28|296.08|297.54|295.34|298.46|296.26|297.36|295.16|0
1623863100000|2021-06-16 17:05:00|297.72|295.52|297.36|295.16|298.09|295.89|297.17|294.97|0
1623863400000|2021-06-16 17:10:00|297.54|295.34|299|296.8|299.19|296.99|297.54|295.34|0
1623863700000|2021-06-16 17:15:00|298.82|296.62|296.98|294.78|299|296.8|296.98|294.78|0
1623864000000|2021-06-16 17:20:00|297.17|294.97|296.07|293.87|297.53|295.33|295.89|293.69|0
1623864300000|2021-06-16 17:25:00|296.25|294.05|295.34|293.14|296.62|294.42|294.61|292.41|0
1623864600000|2021-06-16 17:30:00|295.15|292.95|297.34|295.14|297.53|295.33|295.15|292.95|0
1623864900000|2021-06-16 17:35:00|297.53|295.33|298.07|295.87|298.07|295.87|296.88|294.68|0
1623865200000|2021-06-16 17:40:00|297.98|295.78|296.24|294.04|297.98|295.78|295.88|293.68|0
1623865500000|2021-06-16 17:45:00|295.88|293.68|294.39|292.19|296.24|294.04|294.23|292.03|0
1623865800000|2021-06-16 17:50:00|294.21|292.01|296.76|294.56|296.76|294.56|292.58|290.38|0
1623866100000|2021-06-16 17:55:00|296.94|294.74|296.39|294.19|297.67|295.47|295.84|293.64|0
1623866400000|2021-06-16 18:00:00|291.21|289.01|279.39|277.19|291.21|289.01|273.65|271.45|0
1623866700000|2021-06-16 18:05:00|280.54|278.34|288.05|285.85|290.4|288.2|279.83|277.63|0
1623867000000|2021-06-16 18:10:00|288.23|286.03|283.3|281.1|289.85|287.65|282.59|280.39|0
1623867300000|2021-06-16 18:15:00|283.13|280.93|277.97|275.77|283.13|280.93|276.03|273.83|0
1623867600000|2021-06-16 18:20:00|277.44|275.24|281.36|279.16|282.06|279.86|276.73|274.53|0
1623867900000|2021-06-16 18:25:00|281.19|278.99|285.81|283.61|287.25|285.05|281.19|278.99|0
1623868200000|2021-06-16 18:30:00|284.92|282.72|283.49|281.29|287.6|285.4|281.27|279.07|0
1623868500000|2021-06-16 18:35:00|284.2|282|282.24|280.04|286.7|284.5|279.76|277.56|0
1623868800000|2021-06-16 18:40:00|282.42|280.22|275|272.8|282.42|280.22|275|272.8|0
1623869100000|2021-06-16 18:45:00|274.65|272.45|277.11|274.91|281.35|279.15|274.47|272.27|0
1623869400000|2021-06-16 18:50:00|276.76|274.56|282.14|279.94|283.13|280.93|276.58|274.38|0
1623869700000|2021-06-16 18:55:00|281.88|279.68|287.05|284.85|287.77|285.57|280.64|278.44|0
1623870000000|2021-06-16 19:00:00|285.98|283.78|287.94|285.74|288.3|286.1|284.9|282.7|0
1623870300000|2021-06-16 19:05:00|288.12|285.92|290.42|288.22|293.46|291.26|287.41|285.21|0
1623870600000|2021-06-16 19:10:00|290.6|288.4|293.86|291.66|294.31|292.11|290.6|288.4|0
1623870900000|2021-06-16 19:15:00|294.22|292.02|296.04|293.84|296.22|294.02|293.5|291.3|0
1623871200000|2021-06-16 19:20:00|296.22|294.02|299.42|297.22|300.31|298.11|295.31|293.11|0
1623871500000|2021-06-16 19:25:00|298.9|296.7|293.82|291.62|298.9|296.7|293.82|291.62|0
1623871800000|2021-06-16 19:30:00|294.73|292.53|292.54|290.34|295.46|293.26|291.63|289.43|0
1623872100000|2021-06-16 19:35:00|292|289.8|294.91|292.71|294.91|292.71|290.73|288.53|0
1623872400000|2021-06-16 19:40:00|295.09|292.89|292.72|290.52|298.56|296.36|292.36|290.16|0
1623872700000|2021-06-16 19:45:00|292.54|290.34|291.26|289.06|293.08|290.88|291.08|288.88|0
1623873000000|2021-06-16 19:50:00|290.44|288.24|289.98|287.78|291.44|289.24|289.27|287.07|0
1623873300000|2021-06-16 19:55:00|290.34|288.14|288.18|285.98|290.88|288.68|287.64|285.44|0
1623873600000|2021-06-16 20:00:00|288.54|286.34|289.98|287.78|291.06|288.86|288.54|286.34|0
1623873900000|2021-06-16 20:05:00|290.16|287.96|288.89|286.69|290.16|287.96|288.71|286.51|0
1623874200000|2021-06-16 20:10:00|288.71|286.51|288.98|286.78|289.07|286.87|288.35|286.15|0
1623874500000|2021-06-16 20:15:00|289.03|286.43|289.11|286.51|289.17|286.57|288.9|286.3|0
1623874800000|2021-06-16 20:20:00|289.09|286.49|288.82|286.22|289.14|286.54|288.74|286.14|0
1623875100000|2021-06-16 20:25:00|288.74|286.14|288.81|286.21|289|286.4|288.69|286.09|0
1623875400000|2021-06-16 20:30:00|288.27|285.67|285.57|282.97|288.63|286.03|285.03|282.43|0
1623875700000|2021-06-16 20:35:00|285.75|283.15|283.96|281.36|286.11|283.51|283.6|281|0
1623876000000|2021-06-16 20:40:00|284.14|281.54|284.13|281.53|284.67|282.07|284.13|281.53|0
1623876300000|2021-06-16 20:45:00|283.95|281.35|283.24|280.64|284.13|281.53|283.06|280.46|0
1623876600000|2021-06-16 20:50:00|283.42|280.82|281.63|279.03|283.59|280.99|281.1|278.5|0
1623876900000|2021-06-16 20:55:00|281.81|279.21|280.92|278.32|281.99|279.39|280.38|277.78|0
1623877200000|2021-06-16 21:00:00|281.07|278.47|281.31|278.71|281.57|278.97|281.07|278.47|0
1623877500000|2021-06-16 21:05:00|281.18|278.58|281.23|278.63|281.34|278.74|281.15|278.55|0
1623877800000|2021-06-16 21:10:00|281.34|278.74|281.05|278.45|281.39|278.79|280.92|278.32|0
1623878100000|2021-06-16 21:15:00|281.02|278.42|280.99|278.39|281.02|278.42|280.79|278.19|0
1623878400000|2021-06-16 21:20:00|281.02|278.42|280.55|277.95|281.02|278.42|280.55|277.95|0
1623878700000|2021-06-16 21:25:00|280.6|278|280.99|278.39|280.99|278.39|280.6|278|0
1623879000000|2021-06-16 21:30:00|281.01|278.41|280.96|278.36|281.01|278.41|280.85|278.25|0
1623879300000|2021-06-16 21:35:00|280.78|278.18|280.82|278.22|280.82|278.22|280.77|278.17|0
1623879900000|2021-06-16 21:45:00|280.85|278.25|280.95|278.35|280.95|278.35|280.85|278.25|0
1623880200000|2021-06-16 21:50:00|280.82|278.22|281.29|278.69|281.52|278.92|280.82|278.22|0
1623880500000|2021-06-16 21:55:00|281.28|278.68|281.94|279.34|282.02|279.42|281.21|278.61|0
1623880800000|2021-06-16 22:00:00|282.13|279.53|280.97|278.37|282.31|279.71|280.44|277.84|0
1623881100000|2021-06-16 22:05:00|281.15|278.55|280.44|277.84|281.15|278.55|280.26|277.66|0
1623881400000|2021-06-16 22:10:00|280.62|278.02|280.61|278.01|280.79|278.19|279.37|276.77|0
1623881700000|2021-06-16 22:15:00|280.7|278.1|281.14|278.54|281.5|278.9|280.08|277.48|0
1623882000000|2021-06-16 22:20:00|280.97|278.37|280.79|278.19|281.5|278.9|280.79|278.19|0
1623882300000|2021-06-16 22:25:00|280.87|278.27|281.32|278.72|281.32|278.72|280.78|278.18|0
1623882600000|2021-06-16 22:30:00|281.5|278.9|282.56|279.96|282.74|280.14|281.5|278.9|0
1623882900000|2021-06-16 22:35:00|282.74|280.14|282.56|279.96|282.92|280.32|282.03|279.43|0
1623883200000|2021-06-16 22:40:00|282.74|280.14|282.2|279.6|282.74|280.14|281.85|279.25|0
1623883500000|2021-06-16 22:45:00|282.56|279.96|282.38|279.78|282.56|279.96|281.49|278.89|0
1623883800000|2021-06-16 22:50:00|282.02|279.42|281.3|278.7|282.2|279.6|280.06|277.46|0
1623884100000|2021-06-16 22:55:00|281.48|278.88|280.95|278.35|281.66|279.06|280.95|278.35|0
1623884400000|2021-06-16 23:00:00|280.59|277.99|281.03|278.43|281.3|278.7|280.41|277.81|0
1623884700000|2021-06-16 23:05:00|281.12|278.52|280.23|277.63|281.12|278.52|279.34|276.74|0
1623885000000|2021-06-16 23:10:00|280.05|277.45|280.76|278.16|280.94|278.34|279.87|277.27|0
1623885300000|2021-06-16 23:15:00|280.58|277.98|280.94|278.34|280.94|278.34|280.58|277.98|0
1623885600000|2021-06-16 23:20:00|280.93|278.33|280.31|277.71|280.93|278.33|280.31|277.71|0
1623885900000|2021-06-16 23:25:00|280.22|277.62|279.33|276.73|280.22|277.62|279.15|276.55|0
1623886200000|2021-06-16 23:30:00|279.15|276.55|279.15|276.55|279.69|277.09|278.27|275.67|0
1623886500000|2021-06-16 23:35:00|278.62|276.02|279.15|276.55|279.33|276.73|278.62|276.02|0
1623886800000|2021-06-16 23:40:00|278.97|276.37|278.97|276.37|279.15|276.55|278.44|275.84|0
1623887100000|2021-06-16 23:45:00|279.05|276.45|279.5|276.9|279.68|277.08|278.97|276.37|0
1623887400000|2021-06-16 23:50:00|279.32|276.72|277.72|275.12|279.5|276.9|277.55|274.95|0
1623887700000|2021-06-16 23:55:00|277.63|275.03|276.66|274.06|277.72|275.12|276.48|273.88|0
1623888000000|2021-06-17 00:00:00|276.48|273.88|276.3|273.7|276.66|274.06|275.78|273.18|0
1623888300000|2021-06-17 00:05:00|276.13|273.53|273.48|270.88|276.3|273.7|273.13|270.53|0
1623888600000|2021-06-17 00:10:00|273.31|270.71|271.2|268.6|273.31|270.71|269.98|267.38|0
1623888900000|2021-06-17 00:15:00|271.03|268.43|269.28|266.68|271.9|269.3|268.23|265.63|0
1623889200000|2021-06-17 00:20:00|269.45|266.85|268.58|265.98|271.2|268.6|267.18|264.58|0
1623889500000|2021-06-17 00:25:00|268.4|265.8|269.97|267.37|270.32|267.72|268.23|265.63|0
1623889800000|2021-06-17 00:30:00|270.05|267.45|272.59|269.99|273.12|270.52|269.97|267.37|0
1623890100000|2021-06-17 00:35:00|272.42|269.82|272.94|270.34|272.94|270.34|271.54|268.94|0
1623890400000|2021-06-17 00:40:00|272.76|270.16|273.39|270.79|273.56|270.96|271.18|268.58|0
1623890700000|2021-06-17 00:45:00|273.56|270.96|273.91|271.31|274.26|271.66|272.34|269.74|0
1623891000000|2021-06-17 00:50:00|274.08|271.48|274.26|271.66|274.26|271.66|273.04|270.44|0
1623891300000|2021-06-17 00:55:00|274.43|271.83|274.43|271.83|274.95|272.35|274.08|271.48|0
1623891600000|2021-06-17 01:00:00|274.25|271.65|275.47|272.87|275.47|272.87|274.25|271.65|0
1623891900000|2021-06-17 01:05:00|275.38|272.78|272.5|269.9|275.38|272.78|272.15|269.55|0
1623892200000|2021-06-17 01:10:00|272.33|269.73|273.9|271.3|274.07|271.47|271.98|269.38|0
1623892500000|2021-06-17 01:15:00|273.72|271.12|274.42|271.82|274.42|271.82|272.67|270.07|0
1623892800000|2021-06-17 01:20:00|274.59|271.99|275.81|273.21|276.17|273.57|274.42|271.82|0
1623893100000|2021-06-17 01:25:00|276.16|273.56|276.34|273.74|276.51|273.91|275.81|273.21|0
1623893400000|2021-06-17 01:30:00|276.51|273.91|277.21|274.61|277.56|274.96|276.42|273.82|0
1623893700000|2021-06-17 01:35:00|277.12|274.52|275.81|273.21|277.21|274.61|275.81|273.21|0
1623894000000|2021-06-17 01:40:00|275.63|273.03|275.54|272.94|276.68|274.08|275.45|272.85|0
1623894300000|2021-06-17 01:45:00|275.45|272.85|276.59|273.99|277.56|274.96|275.45|272.85|0
1623894600000|2021-06-17 01:50:00|276.68|274.08|277.38|274.78|277.55|274.95|275.97|273.37|0
1623894900000|2021-06-17 01:55:00|277.29|274.69|278.25|275.65|278.61|276.01|277.29|274.69|0
1623895200000|2021-06-17 02:00:00|278.61|276.01|278.6|276|278.78|276.18|278.25|275.65|0
1623895500000|2021-06-17 02:05:00|278.78|276.18|279.48|276.88|279.48|276.88|278.07|275.47|0
1623895800000|2021-06-17 02:10:00|279.3|276.7|279.48|276.88|279.48|276.88|278.77|276.17|0
1623896100000|2021-06-17 02:15:00|279.56|276.96|279.3|276.7|279.65|277.05|278.95|276.35|0
1623896400000|2021-06-17 02:20:00|279.48|276.88|278.59|275.99|279.83|277.23|278.59|275.99|0
1623896700000|2021-06-17 02:25:00|278.42|275.82|278.41|275.81|278.59|275.99|277.53|274.93|0
1623897000000|2021-06-17 02:30:00|278.24|275.64|277.36|274.76|278.76|276.16|277.36|274.76|0
1623897300000|2021-06-17 02:35:00|277.53|274.93|277.18|274.58|277.88|275.28|277.18|274.58|0
1623897600000|2021-06-17 02:40:00|276.83|274.23|277.7|275.1|278.05|275.45|276.83|274.23|0
1623897900000|2021-06-17 02:45:00|277.88|275.28|278.75|276.15|278.75|276.15|277.7|275.1|0
1623898200000|2021-06-17 02:50:00|278.66|276.06|278.75|276.15|278.93|276.33|278.4|275.8|0
1623898500000|2021-06-17 02:55:00|278.58|275.98|279.1|276.5|279.1|276.5|278.22|275.62|0
1623898800000|2021-06-17 03:00:00|279.19|276.59|277.69|275.09|279.63|277.03|277.69|275.09|0
1623899100000|2021-06-17 03:05:00|277.87|275.27|278.83|276.23|278.92|276.32|277.69|275.09|0
1623899400000|2021-06-17 03:10:00|278.92|276.32|279.09|276.49|279.62|277.02|278.92|276.32|0
1623899700000|2021-06-17 03:15:00|279.27|276.67|279.09|276.49|279.45|276.85|278.92|276.32|0
1623900000000|2021-06-17 03:20:00|279.27|276.67|280.15|277.55|280.5|277.9|279.27|276.67|0
1623900300000|2021-06-17 03:25:00|279.97|277.37|279.44|276.84|280.15|277.55|279.44|276.84|0
1623900600000|2021-06-17 03:30:00|279.61|277.01|280.85|278.25|280.93|278.33|279.44|276.84|0
1623900900000|2021-06-17 03:35:00|280.67|278.07|280.49|277.89|280.85|278.25|280.14|277.54|0
1623901200000|2021-06-17 03:40:00|280.31|277.71|280.14|277.54|280.49|277.89|280.14|277.54|0
1623901500000|2021-06-17 03:45:00|280.31|277.71|280.66|278.06|280.84|278.24|280.13|277.53|0
1623901800000|2021-06-17 03:50:00|280.49|277.89|281.19|278.59|281.55|278.95|280.13|277.53|0
1623902100000|2021-06-17 03:55:00|281.37|278.77|280.48|277.88|281.37|278.77|280.48|277.88|0
1623902400000|2021-06-17 04:00:00|280.57|277.97|280.83|278.23|280.83|278.23|280.13|277.53|0
1623902700000|2021-06-17 04:05:00|280.65|278.05|280.3|277.7|280.83|278.23|280.12|277.52|0
1623903000000|2021-06-17 04:10:00|280.12|277.52|279.94|277.34|280.12|277.52|279.77|277.17|0
1623903300000|2021-06-17 04:15:00|280.12|277.52|279.76|277.16|280.12|277.52|279.76|277.16|0
1623903600000|2021-06-17 04:20:00|279.67|277.07|279.76|277.16|279.76|277.16|279.41|276.81|0
1623903900000|2021-06-17 04:25:00|279.94|277.34|280.46|277.86|280.47|277.87|279.76|277.16|0
1623904200000|2021-06-17 04:30:00|280.29|277.69|280.64|278.04|280.82|278.22|280.29|277.69|0
1623904500000|2021-06-17 04:35:00|280.46|277.86|280.28|277.68|280.46|277.86|279.75|277.15|0
1623904800000|2021-06-17 04:40:00|280.46|277.86|280.63|278.03|280.64|278.04|280.28|277.68|0
1623905100000|2021-06-17 04:45:00|280.46|277.86|280.98|278.38|281.16|278.56|280.46|277.86|0
1623905400000|2021-06-17 04:50:00|280.81|278.21|281.07|278.47|281.07|278.47|280.63|278.03|0
1623905700000|2021-06-17 04:55:00|281.16|278.56|281.69|279.09|282.04|279.44|280.98|278.38|0
1623906000000|2021-06-17 05:00:00|281.51|278.91|282.21|279.61|282.21|279.61|281.16|278.56|0
1623906300000|2021-06-17 05:05:00|282.3|279.7|281.33|278.73|282.57|279.97|281.33|278.73|0
1623906600000|2021-06-17 05:10:00|281.5|278.9|281.5|278.9|281.68|279.08|281.32|278.72|0
1623906900000|2021-06-17 05:15:00|281.32|278.72|282.03|279.43|282.21|279.61|280.97|278.37|0
1623907200000|2021-06-17 05:20:00|281.85|279.25|281.14|278.54|282.03|279.43|280.79|278.19|0
1623907500000|2021-06-17 05:25:00|281.32|278.72|281.32|278.72|281.32|278.72|280.79|278.19|0
1623907800000|2021-06-17 05:30:00|281.49|278.89|282.2|279.6|282.2|279.6|281.14|278.54|0
1623908100000|2021-06-17 05:35:00|282.28|279.68|282.02|279.42|283.08|280.48|282.02|279.42|0
1623908400000|2021-06-17 05:40:00|282.2|279.6|281.31|278.71|282.37|279.77|281.31|278.71|0
1623908700000|2021-06-17 05:45:00|281.13|278.53|281.13|278.53|281.31|278.71|280.78|278.18|0
1623909000000|2021-06-17 05:50:00|281.31|278.71|279.68|277.08|281.48|278.88|279.68|277.08|0
1623909300000|2021-06-17 05:55:00|280.03|277.43|279.32|276.72|280.39|277.79|279.32|276.72|0
1623909600000|2021-06-17 06:00:00|279.5|276.9|276.67|274.07|279.85|277.25|276.14|273.54|0
1623909900000|2021-06-17 06:05:00|276.84|274.24|275.78|273.18|277.02|274.42|274.9|272.3|0
1623910200000|2021-06-17 06:10:00|275.61|273.01|275.78|273.18|276.49|273.89|274.72|272.12|0
1623910500000|2021-06-17 06:15:00|275.6|273|275.25|272.65|276.48|273.88|274.9|272.3|0
1623910800000|2021-06-17 06:20:00|275.42|272.82|276.3|273.7|276.3|273.7|274.9|272.3|0
1623911100000|2021-06-17 06:25:00|276.21|273.61|277.09|274.49|278.42|275.82|276.21|273.61|0
1623911400000|2021-06-17 06:30:00|277|274.4|275.77|273.17|277.18|274.58|275.77|273.17|0
1623911700000|2021-06-17 06:35:00|275.59|272.99|274.71|272.11|275.94|273.34|274.54|271.94|0
1623912000000|2021-06-17 06:40:00|274.53|271.93|275.59|272.99|275.59|272.99|274.27|271.67|0
1623912300000|2021-06-17 06:45:00|275.41|272.81|275.58|272.98|275.94|273.34|274.18|271.58|0
1623912600000|2021-06-17 06:50:00|275.67|273.07|276.46|273.86|277.88|275.28|275.67|273.07|0
1623912900000|2021-06-17 06:55:00|276.64|274.04|277.17|274.57|277.87|275.27|276.46|273.86|0
1623913200000|2021-06-17 07:00:00|277.07|274.47|277|274.4|279.11|276.51|274.65|272.05|0
1623913500000|2021-06-17 07:05:00|278.77|276.57|280.07|277.87|281.13|278.93|278.6|276.4|0
1623913800000|2021-06-17 07:10:00|279.89|277.69|279.54|277.34|279.89|277.69|277.95|275.75|0
1623914100000|2021-06-17 07:15:00|279.72|277.52|280.6|278.4|280.95|278.75|278.66|276.46|0
1623914400000|2021-06-17 07:20:00|280.5|278.3|280.15|277.95|281.66|279.46|279.89|277.69|0
1623914700000|2021-06-17 07:25:00|280.06|277.86|280.24|278.04|281.48|279.28|279.89|277.69|0
1623915000000|2021-06-17 07:30:00|280.06|277.86|280.23|278.03|280.41|278.21|279.35|277.15|0
1623915300000|2021-06-17 07:35:00|280.41|278.21|278.64|276.44|280.41|278.21|278.64|276.44|0
1623915600000|2021-06-17 07:40:00|278.82|276.62|278.29|276.09|279.52|277.32|278.29|276.09|0
1623915900000|2021-06-17 07:45:00|278.46|276.26|278.46|276.26|279.87|277.67|278.28|276.08|0
1623916200000|2021-06-17 07:50:00|278.64|276.44|276.61|274.41|278.64|276.44|276.35|274.15|0
1623916500000|2021-06-17 07:55:00|276.52|274.32|276.87|274.67|277.75|275.55|276.35|274.15|0
1623916800000|2021-06-17 08:00:00|277.22|275.02|281.1|278.9|281.28|279.08|277.22|275.02|0
1623917100000|2021-06-17 08:05:00|280.93|278.73|280.39|278.19|281.63|279.43|280.04|277.84|0
1623917400000|2021-06-17 08:10:00|280.22|278.02|279.51|277.31|280.39|278.19|279.51|277.31|0
1623917700000|2021-06-17 08:15:00|279.68|277.48|278.09|275.89|279.68|277.48|277.74|275.54|0
1623918000000|2021-06-17 08:20:00|278.27|276.07|278.62|276.42|278.62|276.42|275.98|273.78|0
1623918300000|2021-06-17 08:25:00|278.79|276.59|279.05|276.85|279.23|277.03|278.26|276.06|0
1623918600000|2021-06-17 08:30:00|278.97|276.77|278.79|276.59|279.5|277.3|278.61|276.41|0
1623918900000|2021-06-17 08:35:00|278.61|276.41|276.67|274.47|278.61|276.41|276.15|273.95|0
1623919200000|2021-06-17 08:40:00|276.85|274.65|275.79|273.59|276.85|274.65|275.09|272.89|0
1623919500000|2021-06-17 08:45:00|275.62|273.42|275.79|273.59|276.14|273.94|274.56|272.36|0
1623919800000|2021-06-17 08:50:00|275.97|273.77|274.73|272.53|275.97|273.77|274.73|272.53|0
1623920100000|2021-06-17 08:55:00|274.56|272.36|275.96|273.76|275.96|273.76|274.56|272.36|0
1623920400000|2021-06-17 09:00:00|275.87|273.67|277.54|275.34|277.72|275.52|275.78|273.58|0
1623920700000|2021-06-17 09:05:00|277.72|275.52|278.42|276.22|278.59|276.39|277.54|275.34|0
1623921000000|2021-06-17 09:10:00|278.33|276.13|278.24|276.04|278.77|276.57|277.89|275.69|0
1623921300000|2021-06-17 09:15:00|278.42|276.22|280.18|277.98|280.18|277.98|278.24|276.04|0
1623921600000|2021-06-17 09:20:00|279.83|277.63|279.29|277.09|280|277.8|278.94|276.74|0
1623921900000|2021-06-17 09:25:00|279.38|277.18|279.29|277.09|280.18|277.98|278.58|276.38|0
1623922200000|2021-06-17 09:30:00|279.11|276.91|277.88|275.68|279.29|277.09|277.7|275.5|0
1623922500000|2021-06-17 09:35:00|278.05|275.85|279.46|277.26|279.46|277.26|278.05|275.85|0
1623922800000|2021-06-17 09:40:00|279.28|277.08|279.11|276.91|279.64|277.44|278.13|275.93|0
1623923100000|2021-06-17 09:45:00|279.19|276.99|279.63|277.43|279.81|277.61|278.75|276.55|0
1623923400000|2021-06-17 09:50:00|279.46|277.26|279.63|277.43|279.81|277.61|278.92|276.72|0
1623923700000|2021-06-17 09:55:00|279.81|277.61|280.51|278.31|280.87|278.67|279.81|277.61|0
1623924000000|2021-06-17 10:00:00|280.33|278.13|280.69|278.49|280.87|278.67|280.33|278.13|0
1623924300000|2021-06-17 10:05:00|280.86|278.66|280.51|278.31|280.86|278.66|279.98|277.78|0
1623924600000|2021-06-17 10:10:00|280.86|278.66|281.21|279.01|281.57|279.37|280.5|278.3|0
1623924900000|2021-06-17 10:15:00|281.39|279.19|280.85|278.65|281.57|279.37|280.85|278.65|0
1623925200000|2021-06-17 10:20:00|281.03|278.83|280.68|278.48|281.56|279.36|280.68|278.48|0
1623925500000|2021-06-17 10:25:00|280.67|278.47|280.14|277.94|281.21|279.01|279.79|277.59|0
1623925800000|2021-06-17 10:30:00|279.96|277.76|279.08|276.88|280.14|277.94|278.63|276.43|0
1623926100000|2021-06-17 10:35:00|278.9|276.7|278.72|276.52|279.08|276.88|278.46|276.26|0
1623926400000|2021-06-17 10:40:00|278.55|276.35|277.84|275.64|279.07|276.87|277.84|275.64|0
1623926700000|2021-06-17 10:45:00|277.66|275.46|279.25|277.05|279.25|277.05|277.49|275.29|0
1623927000000|2021-06-17 10:50:00|279.07|276.87|279.6|277.4|279.6|277.4|278.36|276.16|0
1623927300000|2021-06-17 10:55:00|279.77|277.57|279.95|277.75|280.48|278.28|279.77|277.57|0
1623927600000|2021-06-17 11:00:00|280.3|278.1|281.19|278.99|281.54|279.34|280.3|278.1|0
1623927900000|2021-06-17 11:05:00|281.18|278.98|283.85|281.65|284.11|281.91|281.18|278.98|0
1623928200000|2021-06-17 11:10:00|284.02|281.82|284.2|282|284.91|282.71|283.13|280.93|0
1623928500000|2021-06-17 11:15:00|283.84|281.64|283.66|281.46|284.28|282.08|282.42|280.22|0
1623928800000|2021-06-17 11:20:00|283.84|281.64|284.55|282.35|284.91|282.71|283.48|281.28|0
1623929100000|2021-06-17 11:25:00|284.46|282.26|284.73|282.53|285.08|282.88|283.66|281.46|0
1623929400000|2021-06-17 11:30:00|284.55|282.35|284.01|281.81|284.55|282.35|283.66|281.46|0
1623929700000|2021-06-17 11:35:00|283.83|281.63|284.27|282.07|284.72|282.52|283.65|281.45|0
1623930000000|2021-06-17 11:40:00|284.19|281.99|283.2|281|284.72|282.52|283.12|280.92|0
1623930300000|2021-06-17 11:45:00|283.29|281.09|282.94|280.74|283.29|281.09|282.4|280.2|0
1623930600000|2021-06-17 11:50:00|282.76|280.56|281.32|279.12|282.94|280.74|280.79|278.59|0
1623930900000|2021-06-17 11:55:00|281.15|278.95|278.31|276.11|281.15|278.95|278.13|275.93|0
1623931200000|2021-06-17 12:00:00|278.48|276.28|280.43|278.23|280.61|278.41|278.13|275.93|0
1623931500000|2021-06-17 12:05:00|280.34|278.14|280.43|278.23|281.14|278.94|279.9|277.7|0
1623931800000|2021-06-17 12:10:00|280.6|278.4|279.36|277.16|280.6|278.4|279.01|276.81|0
1623932100000|2021-06-17 12:15:00|279.54|277.34|277.59|275.39|279.89|277.69|277.59|275.39|0
1623932400000|2021-06-17 12:20:00|277.41|275.21|275.21|273.01|277.41|275.21|274.95|272.75|0
1623932700000|2021-06-17 12:25:00|275.12|272.92|276.26|274.06|276.53|274.33|275.12|272.92|0
1623933000000|2021-06-17 12:30:00|276.35|274.15|279|276.8|279.17|276.97|276.35|274.15|0
1623933300000|2021-06-17 12:35:00|278.82|276.62|278.29|276.09|279.53|277.33|277.93|275.73|0
1623933600000|2021-06-17 12:40:00|278.11|275.91|278.28|276.08|278.82|276.62|277.4|275.2|0
1623933900000|2021-06-17 12:45:00|278.11|275.91|279.87|277.67|280.05|277.85|277.93|275.73|0
1623934200000|2021-06-17 12:50:00|279.7|277.5|279.34|277.14|280.4|278.2|278.99|276.79|0
1623934500000|2021-06-17 12:55:00|279.52|277.32|279.51|277.31|279.69|277.49|278.28|276.08|0
1623934800000|2021-06-17 13:00:00|279.6|277.4|280.4|278.2|280.58|278.38|279.16|276.96|0
1623935100000|2021-06-17 13:05:00|280.48|278.28|281.82|279.62|281.82|279.62|280.4|278.2|0
1623935400000|2021-06-17 13:10:00|281.99|279.79|283.06|280.86|283.6|281.4|281.72|279.52|0
1623935700000|2021-06-17 13:15:00|283.24|281.04|283.77|281.57|284.31|282.11|282.7|280.5|0
1623936000000|2021-06-17 13:20:00|283.59|281.39|284.66|282.46|285.02|282.82|283.41|281.21|0
1623936300000|2021-06-17 13:25:00|284.84|282.64|285.91|283.71|286.27|284.07|284.3|282.1|0
1623936600000|2021-06-17 13:30:00|286.09|283.89|292.02|289.82|292.39|290.19|286.09|283.89|0
1623936900000|2021-06-17 13:35:00|291.84|289.64|293.66|291.46|295.43|293.23|291.84|289.64|0
1623937200000|2021-06-17 13:40:00|293.47|291.27|286.42|284.22|293.66|291.46|286.07|283.87|0
1623937500000|2021-06-17 13:45:00|286.6|284.4|285.88|283.68|287.32|285.12|285.35|283.15|0
1623937800000|2021-06-17 13:50:00|285.7|283.5|288.04|285.84|288.04|285.84|285.7|283.5|0
1623938100000|2021-06-17 13:55:00|288.22|286.02|286.06|283.86|288.76|286.56|284.98|282.78|0
1623938400000|2021-06-17 14:00:00|286.32|284.12|287.24|285.04|287.42|285.22|284.9|282.7|0
1623938700000|2021-06-17 14:05:00|287.78|285.58|281.85|279.65|288.5|286.3|281.85|279.65|0
1623939000000|2021-06-17 14:10:00|282.02|279.82|282.2|280|282.56|280.36|280.23|278.03|0
1623939300000|2021-06-17 14:15:00|282.02|279.82|285.25|283.05|285.25|283.05|281.57|279.37|0
1623939600000|2021-06-17 14:20:00|285.43|283.23|285.97|283.77|286.51|284.31|284.44|282.24|0
1623939900000|2021-06-17 14:25:00|285.79|283.59|285.8|283.6|288.49|286.29|285.27|283.07|0
1623940200000|2021-06-17 14:30:00|286.16|283.96|289.6|287.4|289.6|287.4|285.98|283.78|0
1623940500000|2021-06-17 14:35:00|289.78|287.58|291.05|288.85|292.69|290.49|289.41|287.21|0
1623940800000|2021-06-17 14:40:00|291.23|289.03|291.05|288.85|291.78|289.58|290.32|288.12|0
1623941100000|2021-06-17 14:45:00|291.23|289.03|288.68|286.48|291.96|289.76|287.41|285.21|0
1623941400000|2021-06-17 14:50:00|288.5|286.3|286.69|284.49|289.41|287.21|286.32|284.12|0
1623941700000|2021-06-17 14:55:00|286.51|284.31|284.88|282.68|287.05|284.85|283.98|281.78|0
1623942000000|2021-06-17 15:00:00|285.06|282.86|284.52|282.32|285.6|283.4|284.34|282.14|0
1623942300000|2021-06-17 15:05:00|284.88|282.68|283.97|281.77|285.42|283.22|283.43|281.23|0
1623942600000|2021-06-17 15:10:00|283.61|281.41|281.28|279.08|283.97|281.77|280.92|278.72|0
1623942900000|2021-06-17 15:15:00|281.81|279.61|285.41|283.21|285.41|283.21|281.63|279.43|0
1623943200000|2021-06-17 15:20:00|285.23|283.03|283.96|281.76|285.41|283.21|283.43|281.23|0
1623943500000|2021-06-17 15:25:00|284.14|281.94|286.31|284.11|286.85|284.65|282.89|280.69|0
1623943800000|2021-06-17 15:30:00|286.67|284.47|289.2|287|289.75|287.55|286.31|284.11|0
1623944100000|2021-06-17 15:35:00|289.38|287.18|289.56|287.36|290.47|288.27|288.84|286.64|0
1623944400000|2021-06-17 15:40:00|289.74|287.54|288.47|286.27|289.93|287.73|288.11|285.91|0
1623944700000|2021-06-17 15:45:00|288.65|286.45|289.04|286.84|289.56|287.36|287.95|285.75|0
1623945000000|2021-06-17 15:50:00|288.85|286.65|284.32|282.12|288.85|286.65|283.06|280.86|0
1623945300000|2021-06-17 15:55:00|284.5|282.3|280|277.8|284.5|282.3|279.11|276.91|0
1623945600000|2021-06-17 16:00:00|279.55|277.35|280.18|277.98|280.8|278.6|278.57|276.37|0
1623945900000|2021-06-17 16:05:00|280.36|278.16|277.85|275.65|280.36|278.16|277.31|275.11|0
1623946200000|2021-06-17 16:10:00|278.21|276.01|279|276.8|279.64|277.44|277.31|275.11|0
1623946500000|2021-06-17 16:15:00|278.74|276.54|272.33|270.13|278.74|276.54|272.15|269.95|0
1623946800000|2021-06-17 16:20:00|272.15|269.95|269.64|267.44|272.33|270.13|268.94|266.74|0
1623947100000|2021-06-17 16:25:00|269.82|267.62|271.04|268.84|272.45|270.25|269.64|267.44|0
1623947400000|2021-06-17 16:30:00|270.34|268.14|273.67|271.47|273.67|271.47|268.42|266.22|0
1623947700000|2021-06-17 16:35:00|273.32|271.12|275.24|273.04|275.96|273.76|273.05|270.85|0
1623948000000|2021-06-17 16:40:00|275.42|273.22|275.95|273.75|277.01|274.81|274.89|272.69|0
1623948300000|2021-06-17 16:45:00|276.03|273.83|276.12|273.92|276.65|274.45|274.88|272.68|0
1623948600000|2021-06-17 16:50:00|275.94|273.74|276.81|274.61|278.07|275.87|274.88|272.68|0
1623948900000|2021-06-17 16:55:00|276.63|274.43|278.68|276.48|278.77|276.57|275.92|273.72|0
1623949200000|2021-06-17 17:00:00|278.77|276.57|281.64|279.44|282.36|280.16|278.59|276.39|0
1623949500000|2021-06-17 17:05:00|282|279.8|285.24|283.04|285.61|283.41|281.64|279.44|0
1623949800000|2021-06-17 17:10:00|285.33|283.13|284.63|282.43|287.66|285.46|283.73|281.53|0
1623950100000|2021-06-17 17:15:00|284.99|282.79|284.27|282.07|285.89|283.69|284.09|281.89|0
1623950400000|2021-06-17 17:20:00|284.81|282.61|285.17|282.97|286.07|283.87|284.26|282.06|0
1623950700000|2021-06-17 17:25:00|285.35|283.15|287.51|285.31|287.51|285.31|284.44|282.24|0
1623951000000|2021-06-17 17:30:00|287.33|285.13|288.42|286.22|288.78|286.58|286.43|284.23|0
1623951300000|2021-06-17 17:35:00|288.6|286.4|288.41|286.21|288.78|286.58|287.69|285.49|0
1623951600000|2021-06-17 17:40:00|288.59|286.39|289.5|287.3|289.86|287.66|288.05|285.85|0
1623951900000|2021-06-17 17:45:00|289.68|287.48|289.5|287.3|290.04|287.84|288.68|286.48|0
1623952200000|2021-06-17 17:50:00|289.68|287.48|287.14|284.94|289.86|287.66|287.14|284.94|0
1623952500000|2021-06-17 17:55:00|286.96|284.76|287.32|285.12|287.86|285.66|285.51|283.31|0
1623952800000|2021-06-17 18:00:00|287.5|285.3|287.31|285.11|288.4|286.2|285.51|283.31|0
1623953100000|2021-06-17 18:05:00|287.13|284.93|284.96|282.76|288.04|285.84|284.96|282.76|0
1623953400000|2021-06-17 18:10:00|285.32|283.12|286.95|284.75|287.49|285.29|285.32|283.12|0
1623953700000|2021-06-17 18:15:00|287.31|285.11|287.12|284.92|287.85|285.65|286.58|284.38|0
1623954000000|2021-06-17 18:20:00|287.31|285.11|286.58|284.38|287.31|285.11|285.68|283.48|0
1623954300000|2021-06-17 18:25:00|286.4|284.2|287.48|285.28|288.39|286.19|286.22|284.02|0
1623954600000|2021-06-17 18:30:00|287.66|285.46|285.85|283.65|287.66|285.46|284.59|282.39|0
1623954900000|2021-06-17 18:35:00|285.94|283.74|284.59|282.39|286.21|284.01|284.49|282.29|0
1623955200000|2021-06-17 18:40:00|284.95|282.75|286.21|284.01|286.39|284.19|284.4|282.2|0
1623955500000|2021-06-17 18:45:00|286.03|283.83|284.4|282.2|286.57|284.37|284.04|281.84|0
1623955800000|2021-06-17 18:50:00|284.58|282.38|284.4|282.2|284.76|282.56|283.32|281.12|0
1623956100000|2021-06-17 18:55:00|284.22|282.02|284.4|282.2|286.02|283.82|284.04|281.84|0
1623956400000|2021-06-17 19:00:00|284.94|282.74|287.65|285.45|287.83|285.63|282.95|280.75|0
1623956700000|2021-06-17 19:05:00|287.46|285.26|287.46|285.26|287.83|285.63|286.2|284|0
1623957000000|2021-06-17 19:10:00|287.55|285.35|291.09|288.89|291.09|288.89|287.1|284.9|0
1623957300000|2021-06-17 19:15:00|290.91|288.71|290.36|288.16|290.91|288.71|289.63|287.43|0
1623957600000|2021-06-17 19:20:00|290.54|288.34|288.9|286.7|290.91|288.71|288.72|286.52|0
1623957900000|2021-06-17 19:25:00|289.09|286.89|289.99|287.79|290.36|288.16|289.09|286.89|0
1623958200000|2021-06-17 19:30:00|290.17|287.97|289.99|287.79|291.08|288.88|289.08|286.88|0
1623958500000|2021-06-17 19:35:00|289.81|287.61|291.63|289.43|291.99|289.79|288.72|286.52|0
1623958800000|2021-06-17 19:40:00|291.81|289.61|290.71|288.51|292.72|290.52|290.53|288.33|0
1623959100000|2021-06-17 19:45:00|290.53|288.33|291.44|289.24|292.9|290.7|289.26|287.06|0
1623959400000|2021-06-17 19:50:00|292.53|290.33|288.71|286.51|292.71|290.51|287.98|285.78|0
1623959700000|2021-06-17 19:55:00|288.53|286.33|285.25|283.05|289.25|287.05|285.25|283.05|0
1623960000000|2021-06-17 20:00:00|286.52|284.32|287.06|284.86|288.5|286.3|286.16|283.96|0
1623960300000|2021-06-17 20:05:00|286.87|284.67|287.05|284.85|287.96|285.76|286.69|284.49|0
1623960600000|2021-06-17 20:10:00|287.14|284.94|287.14|284.94|287.59|285.39|286.78|284.58|0
1623960900000|2021-06-17 20:15:00|287.06|284.46|286.9|284.3|287.25|284.65|286.88|284.28|0
1623961200000|2021-06-17 20:20:00|286.88|284.28|286.83|284.23|287.01|284.41|286.57|283.97|0
1623961500000|2021-06-17 20:25:00|286.72|284.12|286.77|284.17|286.8|284.2|286.67|284.07|0
1623961800000|2021-06-17 20:30:00|286.97|284.37|288.23|285.63|288.23|285.63|286.97|284.37|0
1623962100000|2021-06-17 20:35:00|288.05|285.45|288.59|285.99|288.77|286.17|287.87|285.27|0
1623962400000|2021-06-17 20:40:00|288.77|286.17|288.59|285.99|289.49|286.89|288.59|285.99|0
1623962700000|2021-06-17 20:45:00|288.77|286.17|287.86|285.26|288.77|286.17|287.86|285.26|0
1623963000000|2021-06-17 20:50:00|287.68|285.08|288.22|285.62|288.22|285.62|286.96|284.36|0
1623963300000|2021-06-17 20:55:00|288.04|285.44|288.76|286.16|288.76|286.16|287.68|285.08|0
1623963600000|2021-06-17 21:00:00|288.62|286.02|288.04|285.44|288.62|286.02|287.46|284.86|0
1623963900000|2021-06-17 21:05:00|288.07|285.47|288.04|285.44|288.1|285.5|287.94|285.34|0
1623964200000|2021-06-17 21:10:00|288.07|285.47|288.04|285.44|288.1|285.5|287.99|285.39|0
1623964500000|2021-06-17 21:15:00|288.03|285.43|288.03|285.43|288.03|285.43|287.98|285.38|0
1623964800000|2021-06-17 21:20:00|288.01|285.41|288.03|285.43|288.03|285.43|288.01|285.41|0
1623965100000|2021-06-17 21:25:00|288.01|285.41|287.93|285.33|288.01|285.41|287.93|285.33|0
1623965400000|2021-06-17 21:30:00|287.98|285.38|288.05|285.45|288.11|285.51|287.95|285.35|0
1623965700000|2021-06-17 21:35:00|288.13|285.53|288.05|285.45|288.13|285.53|288.05|285.45|0
1623966000000|2021-06-17 21:40:00|287.97|285.37|288.02|285.42|288.05|285.45|287.97|285.37|0
1623966300000|2021-06-17 21:45:00|288.05|285.45|288|285.4|288.05|285.45|288|285.4|0
1623966600000|2021-06-17 21:50:00|288.02|285.42|287.94|285.34|288.02|285.42|287.94|285.34|0
1623966900000|2021-06-17 21:55:00|287.96|285.36|288.2|285.6|288.28|285.68|287.88|285.28|0
1623967200000|2021-06-17 22:00:00|288.55|285.95|289.18|286.58|289.55|286.95|288.1|285.5|0
1623967500000|2021-06-17 22:05:00|289.36|286.76|289.36|286.76|289.73|287.13|288.64|286.04|0
1623967800000|2021-06-17 22:10:00|289.54|286.94|288.82|286.22|289.54|286.94|288.82|286.22|0
1623968100000|2021-06-17 22:15:00|289|286.4|289.36|286.76|289.36|286.76|288.82|286.22|0
1623968400000|2021-06-17 22:20:00|289.54|286.94|289.54|286.94|289.72|287.12|289.35|286.75|0
1623968700000|2021-06-17 22:25:00|289.72|287.12|289.8|287.2|290.08|287.48|289.71|287.11|0
1623969000000|2021-06-17 22:30:00|289.71|287.11|289.89|287.29|290.08|287.48|289.53|286.93|0
1623969300000|2021-06-17 22:35:00|289.98|287.38|290.44|287.84|290.62|288.02|289.89|287.29|0
1623969600000|2021-06-17 22:40:00|290.62|288.02|290.43|287.83|290.62|288.02|289.71|287.11|0
1623969900000|2021-06-17 22:45:00|290.61|288.01|290.97|288.37|290.97|288.37|290.43|287.83|0
1623970200000|2021-06-17 22:50:00|291.16|288.56|291.15|288.55|291.34|288.74|291.15|288.55|0
1623970500000|2021-06-17 22:55:00|291.24|288.64|291.33|288.73|291.33|288.73|290.97|288.37|0
1623970800000|2021-06-17 23:00:00|291.15|288.55|290.42|287.82|291.15|288.55|290.24|287.64|0
1623971100000|2021-06-17 23:05:00|290.24|287.64|290.96|288.36|290.97|288.37|290.24|287.64|0
1623971400000|2021-06-17 23:10:00|290.78|288.18|291.14|288.54|291.14|288.54|290.42|287.82|0
1623971700000|2021-06-17 23:15:00|290.96|288.36|290.6|288|290.96|288.36|290.42|287.82|0
1623972000000|2021-06-17 23:20:00|290.41|287.81|290.23|287.63|290.41|287.81|290.05|287.45|0
1623972300000|2021-06-17 23:25:00|290.14|287.54|290.41|287.81|290.41|287.81|290.05|287.45|0
1623972600000|2021-06-17 23:30:00|290.23|287.63|289.5|286.9|290.23|287.63|289.5|286.9|0
1623972900000|2021-06-17 23:35:00|289.32|286.72|290.95|288.35|291.13|288.53|289.32|286.72|0
1623973200000|2021-06-17 23:40:00|290.77|288.17|290.22|287.62|291.31|288.71|290.22|287.62|0
1623973500000|2021-06-17 23:45:00|290.04|287.44|289.67|287.07|290.4|287.8|289.49|286.89|0
1623973800000|2021-06-17 23:50:00|289.49|286.89|288.58|285.98|289.49|286.89|288.22|285.62|0
1623974100000|2021-06-17 23:55:00|288.77|286.17|288.76|286.16|289.49|286.89|288.22|285.62|0
1623974400000|2021-06-18 00:00:00|288.58|285.98|287.31|284.71|288.58|285.98|286.41|283.81|0
1623974700000|2021-06-18 00:05:00|287.13|284.53|287.31|284.71|287.31|284.71|286.59|283.99|0
1623975000000|2021-06-18 00:10:00|287.13|284.53|287.85|285.25|288.03|285.43|286.77|284.17|0
1623975300000|2021-06-18 00:15:00|288.03|285.43|287.85|285.25|288.21|285.61|287.03|284.43|0
1623975600000|2021-06-18 00:20:00|287.49|284.89|289.66|287.06|289.66|287.06|287.49|284.89|0
1623975900000|2021-06-18 00:25:00|289.84|287.24|288.93|286.33|290.02|287.42|288.57|285.97|0
1623976200000|2021-06-18 00:30:00|289.11|286.51|288.65|286.05|289.47|286.87|288.38|285.78|0
1623976500000|2021-06-18 00:35:00|288.56|285.96|289.1|286.5|289.1|286.5|288.38|285.78|0
1623976800000|2021-06-18 00:40:00|288.92|286.32|290.19|287.59|290.37|287.77|288.92|286.32|0
1623977100000|2021-06-18 00:45:00|290.28|287.68|290.01|287.41|290.55|287.95|289.82|287.22|0
1623977400000|2021-06-18 00:50:00|289.91|287.31|289.46|286.86|290.19|287.59|289.28|286.68|0
1623977700000|2021-06-18 00:55:00|289.28|286.68|289.64|287.04|289.82|287.22|289.1|286.5|0
1623978000000|2021-06-18 01:00:00|289.82|287.22|289.45|286.85|290|287.4|289.45|286.85|0
1623978300000|2021-06-18 01:05:00|289.27|286.67|290.26|287.66|290.36|287.76|289.27|286.67|0
1623978600000|2021-06-18 01:10:00|290.36|287.76|289.63|287.03|290.54|287.94|289.63|287.03|0
1623978900000|2021-06-18 01:15:00|289.45|286.85|289.08|286.48|289.99|287.39|288.99|286.39|0
1623979200000|2021-06-18 01:20:00|288.72|286.12|288.99|286.39|289.08|286.48|288.54|285.94|0
1623979500000|2021-06-18 01:25:00|288.9|286.3|289.08|286.48|289.44|286.84|288.9|286.3|0
1623979800000|2021-06-18 01:30:00|288.9|286.3|289.98|287.38|290.16|287.56|288.53|285.93|0
1623980100000|2021-06-18 01:35:00|290.16|287.56|290.89|288.29|291.07|288.47|290.16|287.56|0
1623980400000|2021-06-18 01:40:00|290.98|288.38|291.43|288.83|291.61|289.01|290.71|288.11|0
1623980700000|2021-06-18 01:45:00|291.61|289.01|291.06|288.46|291.98|289.38|291.06|288.46|0
1623981000000|2021-06-18 01:50:00|291.25|288.65|291.06|288.46|291.43|288.83|291.06|288.46|0
1623981300000|2021-06-18 01:55:00|291.15|288.55|290.88|288.28|291.43|288.83|290.78|288.18|0
1623981600000|2021-06-18 02:00:00|290.7|288.1|290.88|288.28|291.42|288.82|290.7|288.1|0
1623981900000|2021-06-18 02:05:00|291.06|288.46|291.24|288.64|291.24|288.64|290.87|288.27|0
1623982200000|2021-06-18 02:10:00|291.42|288.82|290.51|287.91|291.42|288.82|290.51|287.91|0
1623982500000|2021-06-18 02:15:00|290.41|287.81|291.05|288.45|291.05|288.45|290.41|287.81|0
1623982800000|2021-06-18 02:20:00|291.23|288.63|291.23|288.63|291.41|288.81|291.05|288.45|0
1623983100000|2021-06-18 02:25:00|291.41|288.81|291.23|288.63|291.59|288.99|291.04|288.44|0
1623983400000|2021-06-18 02:30:00|291.41|288.81|291.41|288.81|291.41|288.81|290.86|288.26|0
1623983700000|2021-06-18 02:35:00|291.31|288.71|291.04|288.44|291.31|288.71|290.86|288.26|0
1623984000000|2021-06-18 02:40:00|290.94|288.34|290.49|287.89|291.04|288.44|289.95|287.35|0
1623984300000|2021-06-18 02:45:00|290.58|287.98|290.49|287.89|290.67|288.07|290.4|287.8|0
1623984600000|2021-06-18 02:50:00|290.67|288.07|290.67|288.07|290.67|288.07|290.31|287.71|0
1623984900000|2021-06-18 02:55:00|290.85|288.25|290.48|287.88|290.85|288.25|290.48|287.88|0
1623985200000|2021-06-18 03:00:00|290.67|288.07|290.48|287.88|290.75|288.15|290.3|287.7|0
1623985500000|2021-06-18 03:05:00|290.39|287.79|290.57|287.97|290.66|288.06|290.3|287.7|0
1623985800000|2021-06-18 03:10:00|290.66|288.06|291.2|288.6|291.2|288.6|290.57|287.97|0
1623986100000|2021-06-18 03:15:00|291.39|288.79|290.84|288.24|291.39|288.79|290.84|288.24|0
1623986400000|2021-06-18 03:20:00|290.92|288.32|290.83|288.23|291.2|288.6|290.65|288.05|0
1623986700000|2021-06-18 03:25:00|290.65|288.05|290.65|288.05|290.83|288.23|290.47|287.87|0
1623987000000|2021-06-18 03:30:00|290.83|288.23|290.65|288.05|290.83|288.23|290.37|287.77|0
1623987300000|2021-06-18 03:35:00|290.73|288.13|290.83|288.23|290.83|288.23|290.46|287.86|0
1623987600000|2021-06-18 03:40:00|290.65|288.05|291.01|288.41|291.19|288.59|290.64|288.04|0
1623987900000|2021-06-18 03:45:00|290.82|288.22|290.82|288.22|291|288.4|290.82|288.22|0
1623988200000|2021-06-18 03:50:00|290.91|288.31|290.64|288.04|291|288.4|290.46|287.86|0
1623988500000|2021-06-18 03:55:00|290.46|287.86|290.09|287.49|290.64|288.04|290.09|287.49|0
1623988800000|2021-06-18 04:00:00|290|287.4|288.82|286.22|290|287.4|288.64|286.04|0
1623989100000|2021-06-18 04:05:00|289|286.4|288.63|286.03|289.18|286.58|288.63|286.03|0
1623989400000|2021-06-18 04:10:00|288.45|285.85|288.63|286.03|288.82|286.22|288.45|285.85|0
1623989700000|2021-06-18 04:15:00|288.45|285.85|288.45|285.85|288.45|285.85|288.09|285.49|0
1623990000000|2021-06-18 04:20:00|288.54|285.94|288.45|285.85|288.63|286.03|288.27|285.67|0
1623990300000|2021-06-18 04:25:00|288.63|286.03|288.44|285.84|288.63|286.03|288.08|285.48|0
1623990600000|2021-06-18 04:30:00|288.26|285.66|288.44|285.84|288.44|285.84|288.26|285.66|0
1623990900000|2021-06-18 04:35:00|288.26|285.66|288.62|286.02|288.62|286.02|288.26|285.66|0
1623991200000|2021-06-18 04:40:00|288.8|286.2|289.16|286.56|289.34|286.74|288.8|286.2|0
1623991500000|2021-06-18 04:45:00|289.34|286.74|289.34|286.74|289.34|286.74|289.16|286.56|0
1623991800000|2021-06-18 04:50:00|289.16|286.56|289.34|286.74|289.52|286.92|289.16|286.56|0
1623992100000|2021-06-18 04:55:00|289.15|286.55|288.79|286.19|289.34|286.74|288.79|286.19|0
1623992400000|2021-06-18 05:00:00|288.97|286.37|288.61|286.01|288.97|286.37|288.43|285.83|0
1623992700000|2021-06-18 05:05:00|288.43|285.83|288.6|286|288.61|286.01|288.42|285.82|0
1623993000000|2021-06-18 05:10:00|288.69|286.09|288.42|285.82|288.97|286.37|288.42|285.82|0
1623993300000|2021-06-18 05:15:00|288.6|286|288.6|286|288.6|286|288.42|285.82|0
1623993600000|2021-06-18 05:20:00|288.78|286.18|288.6|286|288.78|286.18|288.6|286|0
1623993900000|2021-06-18 05:25:00|288.78|286.18|288.77|286.17|288.78|286.18|288.59|285.99|0
1623994200000|2021-06-18 05:30:00|288.59|285.99|288.59|285.99|288.96|286.36|288.59|285.99|0
1623994500000|2021-06-18 05:35:00|288.77|286.17|288.77|286.17|288.77|286.17|288.41|285.81|0
1623994800000|2021-06-18 05:40:00|288.95|286.35|289.67|287.07|289.68|287.08|288.86|286.26|0
1623995100000|2021-06-18 05:45:00|289.49|286.89|289.67|287.07|289.76|287.16|289.13|286.53|0
1623995400000|2021-06-18 05:50:00|289.85|287.25|289.67|287.07|290.03|287.43|289.67|287.07|0
1623995700000|2021-06-18 05:55:00|289.49|286.89|289.48|286.88|290.21|287.61|289.48|286.88|0
1623996000000|2021-06-18 06:00:00|289.3|286.7|289.3|286.7|289.3|286.7|288.22|285.62|0
1623996300000|2021-06-18 06:05:00|289.48|286.88|288.57|285.97|289.66|287.06|288.39|285.79|0
1623996600000|2021-06-18 06:10:00|288.39|285.79|289.11|286.51|289.3|286.7|288.12|285.52|0
1623996900000|2021-06-18 06:15:00|288.93|286.33|289.47|286.87|289.66|287.06|288.75|286.15|0
1623997200000|2021-06-18 06:20:00|289.66|287.06|289.29|286.69|289.84|287.24|288.93|286.33|0
1623997500000|2021-06-18 06:25:00|289.38|286.78|289.47|286.87|289.65|287.05|288.93|286.33|0
1623997800000|2021-06-18 06:30:00|289.37|286.77|288.56|285.96|289.47|286.87|288.38|285.78|0
1623998100000|2021-06-18 06:35:00|288.74|286.14|288.38|285.78|288.92|286.32|288.38|285.78|0
1623998400000|2021-06-18 06:40:00|288.56|285.96|288.37|285.77|288.56|285.96|288.19|285.59|0
1623998700000|2021-06-18 06:45:00|288.56|285.96|288.19|285.59|288.74|286.14|288.19|285.59|0
1623999000000|2021-06-18 06:50:00|288.37|285.77|288.91|286.31|288.91|286.31|288.01|285.41|0
1623999300000|2021-06-18 06:55:00|288.73|286.13|288.73|286.13|288.91|286.31|288.37|285.77|0
1623999600000|2021-06-18 07:00:00|288.55|285.95|288.55|285.95|288.91|286.31|288|285.4|0
1623999900000|2021-06-18 07:05:00|288.16|285.96|288.89|286.69|289.07|286.87|288.16|285.96|0
1624000200000|2021-06-18 07:10:00|288.7|286.5|288.61|286.41|289.07|286.87|288.34|286.14|0
1624000500000|2021-06-18 07:15:00|288.7|286.5|288.52|286.32|288.88|286.68|287.61|285.41|0
1624000800000|2021-06-18 07:20:00|288.34|286.14|289.06|286.86|289.06|286.86|288.15|285.95|0
1624001100000|2021-06-18 07:25:00|288.88|286.68|288.51|286.31|289.33|287.13|288.33|286.13|0
1624001400000|2021-06-18 07:30:00|288.33|286.13|287.42|285.22|288.51|286.31|287.42|285.22|0
1624001700000|2021-06-18 07:35:00|287.24|285.04|286.88|284.68|287.79|285.59|286.7|284.5|0
1624002000000|2021-06-18 07:40:00|286.7|284.5|285.79|283.59|286.7|284.5|285.43|283.23|0
1624002300000|2021-06-18 07:45:00|285.61|283.41|285.07|282.87|285.79|283.59|284.71|282.51|0
1624002600000|2021-06-18 07:50:00|284.89|282.69|285.61|283.41|285.61|283.41|284.89|282.69|0
1624002900000|2021-06-18 07:55:00|285.43|283.23|284.52|282.32|286.15|283.95|283.98|281.78|0
1624003200000|2021-06-18 08:00:00|284.43|282.23|285.6|283.4|286.15|283.95|284.43|282.23|0
1624003500000|2021-06-18 08:05:00|285.42|283.22|285.42|283.22|285.78|283.58|284.7|282.5|0
1624003800000|2021-06-18 08:10:00|285.6|283.4|285.24|283.04|285.96|283.76|285.24|283.04|0
1624004100000|2021-06-18 08:15:00|285.06|282.86|286.14|283.94|286.14|283.94|284.88|282.68|0
1624004400000|2021-06-18 08:20:00|285.96|283.76|285.59|283.39|286.14|283.94|284.87|282.67|0
1624004700000|2021-06-18 08:25:00|285.5|283.3|285.95|283.75|285.95|283.75|285.41|283.21|0
1624005000000|2021-06-18 08:30:00|285.77|283.57|285.95|283.75|286.13|283.93|285.41|283.21|0
1624005300000|2021-06-18 08:35:00|286.13|283.93|285.85|283.65|286.31|284.11|285.59|283.39|0
1624005600000|2021-06-18 08:40:00|285.95|283.75|286.3|284.1|286.31|284.11|285.58|283.38|0
1624005900000|2021-06-18 08:45:00|286.48|284.28|285.94|283.74|286.48|284.28|285.58|283.38|0
1624006200000|2021-06-18 08:50:00|286.03|283.83|285.4|283.2|286.3|284.1|285.04|282.84|0
1624006500000|2021-06-18 08:55:00|285.58|283.38|285.57|283.37|286.12|283.92|285.21|283.01|0
1624006800000|2021-06-18 09:00:00|285.39|283.19|285.03|282.83|285.75|283.55|285.03|282.83|0
1624007100000|2021-06-18 09:05:00|284.94|282.74|285.93|283.73|285.93|283.73|284.67|282.47|0
1624007400000|2021-06-18 09:10:00|285.75|283.55|286.65|284.45|286.83|284.63|285.75|283.55|0
1624007700000|2021-06-18 09:15:00|286.47|284.27|286.83|284.63|287.01|284.81|286.47|284.27|0
1624008000000|2021-06-18 09:20:00|286.65|284.45|286.65|284.45|286.83|284.63|286.46|284.26|0
1624008300000|2021-06-18 09:25:00|286.64|284.44|286.55|284.35|287.01|284.81|286.46|284.26|0
1624008600000|2021-06-18 09:30:00|286.64|284.44|285.92|283.72|286.82|284.62|285.56|283.36|0
1624008900000|2021-06-18 09:35:00|285.74|283.54|286.54|284.34|286.64|284.44|285.74|283.54|0
1624009200000|2021-06-18 09:40:00|286.64|284.44|287.08|284.88|287.18|284.98|286.27|284.07|0
1624009500000|2021-06-18 09:45:00|287|284.8|286.9|284.7|287.18|284.98|286.63|284.43|0
1624009800000|2021-06-18 09:50:00|286.99|284.79|286.27|284.07|286.99|284.79|284.83|282.63|0
1624010100000|2021-06-18 09:55:00|286.45|284.25|286.27|284.07|286.45|284.25|285.91|283.71|0
1624010400000|2021-06-18 10:00:00|285.9|283.7|284.46|282.26|286.27|284.07|283.92|281.72|0
1624010700000|2021-06-18 10:05:00|283.74|281.54|283.2|281|284.1|281.9|282.75|280.55|0
1624011000000|2021-06-18 10:10:00|283.1|280.9|282.3|280.1|283.38|281.18|281.94|279.74|0
1624011300000|2021-06-18 10:15:00|282.2|280|282.83|280.63|282.83|280.63|281.58|279.38|0
1624011600000|2021-06-18 10:20:00|282.74|280.54|283.01|280.81|283.55|281.35|281.58|279.38|0
1624011900000|2021-06-18 10:25:00|282.65|280.45|283.72|281.52|283.72|281.52|282.29|280.09|0
1624012200000|2021-06-18 10:30:00|283.62|281.42|283.44|281.24|283.72|281.52|282.82|280.62|0
1624012500000|2021-06-18 10:35:00|283.72|281.52|284.79|282.59|284.79|282.59|283.44|281.24|0
1624012800000|2021-06-18 10:40:00|284.97|282.77|284.79|282.59|285.15|282.95|284.07|281.87|0
1624013100000|2021-06-18 10:45:00|284.61|282.41|284.61|282.41|285.15|282.95|284.07|281.87|0
1624013400000|2021-06-18 10:50:00|284.43|282.23|282.99|280.79|284.96|282.76|282.99|280.79|0
1624013700000|2021-06-18 10:55:00|283.07|280.87|283.16|280.96|283.88|281.68|282.45|280.25|0
1624014000000|2021-06-18 11:00:00|283.34|281.14|281.37|279.17|283.88|281.68|281.37|279.17|0
1624014300000|2021-06-18 11:05:00|281.73|279.53|280.3|278.1|282.09|279.89|280.12|277.92|0
1624014600000|2021-06-18 11:10:00|280.2|278|279.94|277.74|280.2|278|278.87|276.67|0
1624014900000|2021-06-18 11:15:00|279.76|277.56|279.97|277.77|280.15|277.95|277.29|275.09|0
1624015200000|2021-06-18 11:20:00|279.8|277.6|278.02|275.82|279.8|277.6|277.85|275.65|0
1624015500000|2021-06-18 11:25:00|277.58|275.38|280.86|278.66|281.03|278.83|277.58|275.38|0
1624015800000|2021-06-18 11:30:00|280.76|278.56|281.03|278.83|281.74|279.54|279.79|277.59|0
1624016100000|2021-06-18 11:35:00|281.21|279.01|279.78|277.58|281.21|279.01|279.25|277.05|0
1624016400000|2021-06-18 11:40:00|279.69|277.49|277.83|275.63|280.32|278.12|277.48|275.28|0
1624016700000|2021-06-18 11:45:00|278.01|275.81|279.27|277.07|279.8|277.6|277.83|275.63|0
1624017000000|2021-06-18 11:50:00|279.1|276.9|280.15|277.95|280.33|278.13|278.65|276.45|0
1624017300000|2021-06-18 11:55:00|279.98|277.78|281.74|279.54|282.1|279.9|279.98|277.78|0
1624017600000|2021-06-18 12:00:00|281.57|279.37|276.8|274.6|281.57|279.37|276.45|274.25|0
1624017900000|2021-06-18 12:05:00|276.53|274.33|275.39|273.19|277.68|275.48|275.39|273.19|0
1624018200000|2021-06-18 12:10:00|274.87|272.67|274.48|272.28|275.74|273.54|271.9|269.7|0
1624018500000|2021-06-18 12:15:00|274.22|272.02|272.13|269.93|274.75|272.55|270.39|268.19|0
1624018800000|2021-06-18 12:20:00|272.3|270.1|267.45|265.25|272.3|270.1|263.5|261.3|0
1624019100000|2021-06-18 12:25:00|267.62|265.42|269.17|266.97|269.69|267.49|265.55|263.35|0
1624019400000|2021-06-18 12:30:00|269.26|267.06|270.21|268.01|270.21|268.01|267.19|264.99|0
1624019700000|2021-06-18 12:35:00|270.04|267.84|269.17|266.97|270.73|268.53|268.82|266.62|0
1624020000000|2021-06-18 12:40:00|268.48|266.28|266.58|264.38|269|266.8|265.29|263.09|0
1624020300000|2021-06-18 12:45:00|266.75|264.55|271.07|268.87|271.07|268.87|266.75|264.55|0
1624020600000|2021-06-18 12:50:00|270.9|268.7|272.63|270.43|272.63|270.43|269.68|267.48|0
1624020900000|2021-06-18 12:55:00|272.98|270.78|274.54|272.34|274.72|272.52|272.54|270.34|0
1624021200000|2021-06-18 13:00:00|274.37|272.17|272.36|270.16|274.89|272.69|270.8|268.6|0
1624021500000|2021-06-18 13:05:00|272.45|270.25|271.4|269.2|272.45|270.25|270.54|268.34|0
1624021800000|2021-06-18 13:10:00|271.06|268.86|271.58|269.38|272.27|270.07|269.84|267.64|0
1624022100000|2021-06-18 13:15:00|271.92|269.72|270.88|268.68|272.97|270.77|270.88|268.68|0
1624022400000|2021-06-18 13:20:00|271.05|268.85|267.59|265.39|271.05|268.85|266.56|264.36|0
1624022700000|2021-06-18 13:25:00|267.93|265.73|264.66|262.46|269.66|267.46|264.66|262.46|0
1624023000000|2021-06-18 13:30:00|266.38|264.18|266.03|263.83|269.31|267.11|261.58|259.38|0
1624023300000|2021-06-18 13:35:00|264|261.8|264.56|262.36|266.63|264.43|260.95|258.75|0
1624023600000|2021-06-18 13:40:00|264.21|262.01|266.93|264.73|268.19|265.99|261.98|259.78|0
1624023900000|2021-06-18 13:45:00|266.58|264.38|265.2|263|267.97|265.77|264.51|262.31|0
1624024200000|2021-06-18 13:50:00|265.02|262.82|259.92|257.72|265.2|263|256.38|254.18|0
1624024500000|2021-06-18 13:55:00|260.09|257.89|266.31|264.11|267.52|265.32|260.09|257.89|0
1624024800000|2021-06-18 14:00:00|265.97|263.77|258.22|256.02|267.52|265.32|258.22|256.02|0
1624025100000|2021-06-18 14:05:00|258.05|255.85|265.23|263.03|265.23|263.03|258.05|255.85|0
1624025400000|2021-06-18 14:10:00|264.88|262.68|263.31|261.11|265.31|263.11|261.45|259.25|0
1624025700000|2021-06-18 14:15:00|262.62|260.42|258.68|256.48|262.79|260.59|258.34|256.14|0
1624026000000|2021-06-18 14:20:00|258.34|256.14|259.87|257.67|262.27|260.07|256.64|254.44|0
1624026300000|2021-06-18 14:25:00|259.7|257.5|260.38|258.18|261.76|259.56|258.16|255.96|0
1624026600000|2021-06-18 14:30:00|259.87|257.67|260.72|258.52|260.9|258.7|254.77|252.57|0
1624026900000|2021-06-18 14:35:00|260.55|258.35|263.98|261.78|263.99|261.79|260.55|258.35|0
1624027200000|2021-06-18 14:40:00|263.81|261.61|259.61|257.41|263.81|261.61|258.92|256.72|0
1624027500000|2021-06-18 14:45:00|259.78|257.58|256.99|254.79|259.78|257.58|256.47|254.27|0
1624027800000|2021-06-18 14:50:00|256.81|254.61|254.26|252.06|257.5|255.3|253.92|251.72|0
1624028100000|2021-06-18 14:55:00|254.09|251.89|255.96|253.76|257.32|255.12|253.58|251.38|0
1624028400000|2021-06-18 15:00:00|255.62|253.42|254.76|252.56|258|255.8|254.25|252.05|0
1624028700000|2021-06-18 15:05:00|255.1|252.9|255.1|252.9|256.12|253.92|254.42|252.22|0
1624029000000|2021-06-18 15:10:00|255.27|253.07|253.84|251.64|256.12|253.92|251.94|249.74|0
1624029300000|2021-06-18 15:15:00|253.5|251.3|256.21|254.01|257.57|255.37|253.5|251.3|0
1624029600000|2021-06-18 15:20:00|256.04|253.84|255.7|253.5|257.06|254.86|255.53|253.33|0
1624029900000|2021-06-18 15:25:00|255.87|253.67|253.15|250.95|255.87|253.67|252.81|250.61|0
1624030200000|2021-06-18 15:30:00|252.98|250.78|259.97|257.77|260.54|258.34|252.81|250.61|0
1624030500000|2021-06-18 15:35:00|260.14|257.94|262.26|260.06|263.04|260.84|259.54|257.34|0
1624030800000|2021-06-18 15:40:00|262.18|259.98|259.98|257.78|262.35|260.15|259.22|257.02|0
1624031100000|2021-06-18 15:45:00|259.73|257.53|260.18|257.98|261.1|258.9|259.56|257.36|0
1624031400000|2021-06-18 15:50:00|260.35|258.15|260.01|257.81|261.04|258.84|259.5|257.3|0
1624031700000|2021-06-18 15:55:00|259.67|257.47|260.69|258.49|260.69|258.49|259.15|256.95|0
1624032000000|2021-06-18 16:00:00|260.35|258.15|260.35|258.15|260.69|258.49|258.3|256.1|0
1624032300000|2021-06-18 16:05:00|260.52|258.32|263.78|261.58|263.95|261.75|260.35|258.15|0
1624032600000|2021-06-18 16:10:00|263.95|261.75|262.83|260.63|263.95|261.75|262.06|259.86|0
1624032900000|2021-06-18 16:15:00|262.74|260.54|262.74|260.54|263.09|260.89|262.05|259.85|0
1624033200000|2021-06-18 16:20:00|262.91|260.71|262.57|260.37|263.08|260.88|261.88|259.68|0
1624033500000|2021-06-18 16:25:00|262.74|260.54|264.2|262|264.29|262.09|262.39|260.19|0
1624033800000|2021-06-18 16:30:00|264.29|262.09|262.51|260.31|264.29|262.09|262.34|260.14|0
1624034100000|2021-06-18 16:35:00|262.34|260.14|260.45|258.25|262.51|260.31|260.45|258.25|0
1624034400000|2021-06-18 16:40:00|260.62|258.42|260.28|258.08|261.65|259.45|259.93|257.73|0
1624034700000|2021-06-18 16:45:00|260.11|257.91|259.67|257.47|260.11|257.91|258.06|255.86|0
1624035000000|2021-06-18 16:50:00|259.42|257.22|260.79|258.59|261.3|259.1|259.42|257.22|0
1624035300000|2021-06-18 16:55:00|260.61|258.41|260.78|258.58|260.95|258.75|259.93|257.73|0
1624035600000|2021-06-18 17:00:00|260.61|258.41|260.95|258.75|261.12|258.92|259.41|257.21|0
1624035900000|2021-06-18 17:05:00|260.78|258.58|262.15|259.95|262.92|260.72|260.44|258.24|0
1624036200000|2021-06-18 17:10:00|262.23|260.03|263.87|261.67|264.21|262.01|262.15|259.95|0
1624036500000|2021-06-18 17:15:00|263.69|261.49|263.52|261.32|264.21|262.01|263.35|261.15|0
1624036800000|2021-06-18 17:20:00|263.35|261.15|260.94|258.74|263.52|261.32|260.43|258.23|0
1624037100000|2021-06-18 17:25:00|261.11|258.91|259.97|257.77|261.17|258.97|259.57|257.37|0
1624037400000|2021-06-18 17:30:00|260.14|257.94|262.02|259.82|262.02|259.82|259.97|257.77|0
1624037700000|2021-06-18 17:35:00|262.19|259.99|261.84|259.64|262.96|260.76|261.33|259.13|0
1624038000000|2021-06-18 17:40:00|262.01|259.81|260.98|258.78|262.7|260.5|260.98|258.78|0
1624038300000|2021-06-18 17:45:00|261.33|259.13|258.08|255.88|261.33|259.13|258.08|255.88|0
1624038600000|2021-06-18 17:50:00|258.25|256.05|260.13|257.93|260.3|258.1|257.07|254.87|0
1624038900000|2021-06-18 17:55:00|260.3|258.1|260.81|258.61|260.81|258.61|259.44|257.24|0
1624039200000|2021-06-18 18:00:00|260.46|258.26|262|259.8|264.06|261.86|259.1|256.9|0
1624039500000|2021-06-18 18:05:00|262.17|259.97|262.17|259.97|263.03|260.83|261.49|259.29|0
1624039800000|2021-06-18 18:10:00|262.34|260.14|262.17|259.97|262.51|260.31|260.63|258.43|0
1624040100000|2021-06-18 18:15:00|262.51|260.31|261.48|259.28|262.51|260.31|261.14|258.94|0
1624040400000|2021-06-18 18:20:00|261.56|259.36|261.99|259.79|263.19|260.99|261.48|259.28|0
1624040700000|2021-06-18 18:25:00|262.16|259.96|261.82|259.62|262.33|260.13|260.28|258.08|0
1624041000000|2021-06-18 18:30:00|261.47|259.27|260.27|258.07|262.24|260.04|260.1|257.9|0
1624041300000|2021-06-18 18:35:00|260.44|258.24|258.99|256.79|260.62|258.42|258.23|256.03|0
1624041600000|2021-06-18 18:40:00|259.08|256.88|257.2|255|259.59|257.39|256.7|254.5|0
1624041900000|2021-06-18 18:45:00|257.03|254.83|257.78|255.58|258.63|256.43|256.97|254.77|0
1624042200000|2021-06-18 18:50:00|257.95|255.75|257.27|255.07|259.47|257.27|257.27|255.07|0
1624042500000|2021-06-18 18:55:00|257.44|255.24|256.25|254.05|257.44|255.24|255.4|253.2|0
1624042800000|2021-06-18 19:00:00|256.08|253.88|256.58|254.38|259.47|257.27|254.9|252.7|0
1624043100000|2021-06-18 19:05:00|256.75|254.55|256.15|253.95|256.99|254.79|255.31|253.11|0
1624043400000|2021-06-18 19:10:00|256.48|254.28|259.36|257.16|259.69|257.49|255.81|253.61|0
1624043700000|2021-06-18 19:15:00|259.19|256.99|261.9|259.7|261.9|259.7|258.34|256.14|0
1624044000000|2021-06-18 19:20:00|261.73|259.53|264.12|261.92|264.29|262.09|261.56|259.36|0
1624044300000|2021-06-18 19:25:00|263.95|261.75|261.73|259.53|264.12|261.92|261.56|259.36|0
1624044600000|2021-06-18 19:30:00|261.9|259.7|259.96|257.76|262.41|260.21|258.6|256.4|0
1624044900000|2021-06-18 19:35:00|259.79|257.59|261.57|259.37|262|259.8|258.94|256.74|0
1624045200000|2021-06-18 19:40:00|261.66|259.46|263.03|260.83|263.28|261.08|260.47|258.27|0
1624045500000|2021-06-18 19:45:00|262.86|260.66|257.74|255.54|263.71|261.51|257.74|255.54|0
1624045800000|2021-06-18 19:50:00|259.1|256.9|258.6|256.4|261.14|258.94|258.25|256.05|0
1624046100000|2021-06-18 19:55:00|257.58|255.38|248.83|246.63|258.09|255.89|247.83|245.63|0
1624046400000|2021-06-18 20:00:00|249.66|247.46|250.77|248.57|250.94|248.74|245.13|242.93|0
1624046700000|2021-06-18 20:05:00|250.94|248.74|248.95|246.75|251.77|249.57|248.62|246.42|0
1624047000000|2021-06-18 20:10:00|249.28|247.08|250.35|248.15|250.77|248.57|249.11|246.91|0
1624259100000|2021-06-21 07:05:00|247.52|245.32|247.27|245.07|249.17|246.97|247.11|244.91|0
1624259400000|2021-06-21 07:10:00|247.11|244.91|247.76|245.56|248.42|246.22|246.94|244.74|0
1624259700000|2021-06-21 07:15:00|247.93|245.73|249.25|247.05|249.25|247.05|246.94|244.74|0
1624260000000|2021-06-21 07:20:00|249.08|246.88|249.57|247.37|249.99|247.79|248.09|245.89|0
1624260300000|2021-06-21 07:25:00|249.24|247.04|248.41|246.21|249.82|247.62|247.75|245.55|0
1624260600000|2021-06-21 07:30:00|248.58|246.38|250.89|248.69|251.23|249.03|248.08|245.88|0
1624260900000|2021-06-21 07:35:00|251.06|248.86|253.22|251.02|253.72|251.52|250.31|248.11|0
1624261200000|2021-06-21 07:40:00|253.05|250.85|256.69|254.49|256.69|254.49|253.05|250.85|0
1624261500000|2021-06-21 07:45:00|256.52|254.32|257.77|255.57|259.39|257.19|256.36|254.16|0
1624261800000|2021-06-21 07:50:00|257.86|255.66|259.12|256.92|260.23|258.03|257.86|255.66|0
1624262100000|2021-06-21 07:55:00|258.87|256.67|258.19|255.99|259.21|257.01|257.86|255.66|0
1624262400000|2021-06-21 08:00:00|258.36|256.16|254.42|252.22|258.7|256.5|254.42|252.22|0
1624262700000|2021-06-21 08:05:00|254.33|252.13|254.41|252.21|255.93|253.73|254.33|252.13|0
1624263000000|2021-06-21 08:10:00|254.75|252.55|255.76|253.56|255.93|253.73|254.75|252.55|0
1624263300000|2021-06-21 08:15:00|255.59|253.39|256.09|253.89|256.43|254.23|254.75|252.55|0
1624263600000|2021-06-21 08:20:00|256.01|253.81|257.27|255.07|258.63|256.43|255.92|253.72|0
1624263900000|2021-06-21 08:25:00|257.36|255.16|256.93|254.73|258.37|256.17|256.77|254.57|0
1624264200000|2021-06-21 08:30:00|257.1|254.9|257.27|255.07|258.45|256.25|256.59|254.39|0
1624264500000|2021-06-21 08:35:00|257.44|255.24|258.62|256.42|258.79|256.59|256.93|254.73|0
1624264800000|2021-06-21 08:40:00|258.53|256.33|258.62|256.42|259.47|257.27|258.19|255.99|0
1624265100000|2021-06-21 08:45:00|258.7|256.5|260.14|257.94|260.14|257.94|258.45|256.25|0
1624265400000|2021-06-21 08:50:00|260.31|258.11|259.8|257.6|260.31|258.11|258.78|256.58|0
1624265700000|2021-06-21 08:55:00|260.14|257.94|259.97|257.77|260.48|258.28|259.12|256.92|0
1624266000000|2021-06-21 09:00:00|259.8|257.6|261.33|259.13|261.5|259.3|259.12|256.92|0
1624266300000|2021-06-21 09:05:00|261.16|258.96|260.81|258.61|261.67|259.47|260.13|257.93|0
1624266600000|2021-06-21 09:10:00|261.15|258.95|263.2|261|263.89|261.69|260.98|258.78|0
1624266900000|2021-06-21 09:15:00|264.46|262.26|261.2|259|264.46|262.26|260.35|258.15|0
1624267200000|2021-06-21 09:20:00|261.37|259.17|262.91|260.71|263.78|261.58|261.37|259.17|0
1624267500000|2021-06-21 09:25:00|263.09|260.89|263.26|261.06|264.29|262.09|262.74|260.54|0
1624267800000|2021-06-21 09:30:00|262.91|260.71|261.19|258.99|264.03|261.83|261.02|258.82|0
1624268100000|2021-06-21 09:35:00|261.36|259.16|260.85|258.65|262.91|260.71|260.85|258.65|0
1624268400000|2021-06-21 09:40:00|261.02|258.82|262.39|260.19|262.73|260.53|261.02|258.82|0
1624268700000|2021-06-21 09:45:00|262.47|260.27|262.94|260.74|263.76|261.56|262.21|260.01|0
1624269000000|2021-06-21 09:50:00|263.02|260.82|263.11|260.91|264.66|262.46|262.94|260.74|0
1624269300000|2021-06-21 09:55:00|263.28|261.08|261.91|259.71|263.45|261.25|261.56|259.36|0
1624269600000|2021-06-21 10:00:00|262.25|260.05|262.07|259.87|263.11|260.91|261.73|259.53|0
1624269900000|2021-06-21 10:05:00|262.25|260.05|262.8|260.6|263.49|261.29|261.73|259.53|0
1624270200000|2021-06-21 10:10:00|262.97|260.77|262.11|259.91|263.48|261.28|261.77|259.57|0
1624270500000|2021-06-21 10:15:00|262.02|259.82|261.09|258.89|262.11|259.91|261.09|258.89|0
1624270800000|2021-06-21 10:20:00|261.26|259.06|262.28|260.08|262.28|260.08|260.74|258.54|0
1624271100000|2021-06-21 10:25:00|262.11|259.91|261.76|259.56|262.79|260.59|261.76|259.56|0
1624271400000|2021-06-21 10:30:00|261.59|259.39|261.42|259.22|262.96|260.76|260.91|258.71|0
1624271700000|2021-06-21 10:35:00|261.76|259.56|261.25|259.05|262.44|260.24|260.9|258.7|0
1624272000000|2021-06-21 10:40:00|261.07|258.87|262.1|259.9|262.78|260.58|260.9|258.7|0
1624272300000|2021-06-21 10:45:00|262.27|260.07|261.83|259.63|262.44|260.24|261.24|259.04|0
1624272600000|2021-06-21 10:50:00|262.09|259.89|263.12|260.92|263.29|261.09|261.92|259.72|0
1624272900000|2021-06-21 10:55:00|263.03|260.83|262.43|260.23|263.63|261.43|262.26|260.06|0
1624273200000|2021-06-21 11:00:00|262.09|259.89|263.11|260.91|263.11|260.91|261.4|259.2|0
1624273500000|2021-06-21 11:05:00|262.94|260.74|261.74|259.54|263.62|261.42|261.57|259.37|0
1624273800000|2021-06-21 11:10:00|261.57|259.37|259.77|257.57|261.57|259.37|259.52|257.32|0
1624274100000|2021-06-21 11:15:00|259.86|257.66|259.01|256.81|260.2|258|258.67|256.47|0
1624274400000|2021-06-21 11:20:00|258.84|256.64|257.65|255.45|259.18|256.98|257.48|255.28|0
1624274700000|2021-06-21 11:25:00|257.82|255.62|259.85|257.65|260.36|258.16|257.82|255.62|0
1624275000000|2021-06-21 11:30:00|259.68|257.48|259.85|257.65|260.52|258.32|259.51|257.31|0
1624275300000|2021-06-21 11:35:00|260.01|257.81|262.05|259.85|262.05|259.85|259.84|257.64|0
1624275600000|2021-06-21 11:40:00|261.88|259.68|259.84|257.64|261.88|259.68|259.67|257.47|0
1624275900000|2021-06-21 11:45:00|259.67|257.47|260.18|257.98|261.2|259|259.5|257.3|0
1624276200000|2021-06-21 11:50:00|260.35|258.15|261.48|259.28|262.68|260.48|259.84|257.64|0
1624276500000|2021-06-21 11:55:00|261.65|259.45|261.99|259.79|263.36|261.16|261.65|259.45|0
1624276800000|2021-06-21 12:00:00|262.16|259.96|260.96|258.76|262.33|260.13|259.94|257.74|0
1624277100000|2021-06-21 12:05:00|260.79|258.59|261.13|258.93|261.64|259.44|260.02|257.82|0
1624277400000|2021-06-21 12:10:00|261.3|259.1|259.94|257.74|261.3|259.1|259.26|257.06|0
1624277700000|2021-06-21 12:15:00|260.11|257.91|262.15|259.95|262.66|260.46|259.77|257.57|0
1624278000000|2021-06-21 12:20:00|261.98|259.78|260.1|257.9|262.15|259.95|259.93|257.73|0
1624278300000|2021-06-21 12:25:00|259.93|257.73|259.93|257.73|260.78|258.58|259.42|257.22|0
1624278600000|2021-06-21 12:30:00|259.84|257.64|259.84|257.64|260.78|258.58|259.67|257.47|0
1624278900000|2021-06-21 12:35:00|259.93|257.73|260.43|258.23|261.29|259.09|259.76|257.56|0
1624279200000|2021-06-21 12:40:00|260.34|258.14|261.16|258.96|261.16|258.96|259.92|257.72|0
1624279500000|2021-06-21 12:45:00|260.99|258.79|261.16|258.96|262.18|259.98|260.65|258.45|0
1624279800000|2021-06-21 12:50:00|260.99|258.79|262.86|260.66|263.03|260.83|260.48|258.28|0
1624280100000|2021-06-21 12:55:00|262.69|260.49|263.88|261.68|264.39|262.19|262.69|260.49|0
1624280400000|2021-06-21 13:00:00|263.71|261.51|263.19|260.99|264.05|261.85|262.85|260.65|0
1624280700000|2021-06-21 13:05:00|263.36|261.16|263.87|261.67|264.39|262.19|263.02|260.82|0
1624281000000|2021-06-21 13:10:00|263.7|261.5|264.21|262.01|264.39|262.19|263.7|261.5|0
1624281300000|2021-06-21 13:15:00|264.04|261.84|264.38|262.18|264.38|262.18|263.36|261.16|0
1624281600000|2021-06-21 13:20:00|264.55|262.35|264.72|262.52|264.89|262.69|264.04|261.84|0
1624281900000|2021-06-21 13:25:00|264.38|262.18|264.37|262.17|264.89|262.69|263.35|261.15|0
1624282200000|2021-06-21 13:30:00|264.03|261.83|257.66|255.46|267.86|265.66|257.66|255.46|0
1624282500000|2021-06-21 13:35:00|257.49|255.29|261.1|258.9|262.12|259.92|257.32|255.12|0
1624282800000|2021-06-21 13:40:00|261.44|259.24|263.48|261.28|263.65|261.45|259.4|257.2|0
1624283100000|2021-06-21 13:45:00|262.97|260.77|265.88|263.68|266.05|263.85|260.08|257.88|0
1624283400000|2021-06-21 13:50:00|265.36|263.16|269.98|267.78|269.98|267.78|263.99|261.79|0
1624283700000|2021-06-21 13:55:00|270.5|268.3|269.23|267.03|272.44|270.24|267.82|265.62|0
1624284000000|2021-06-21 14:00:00|269.75|267.55|273.41|271.21|273.58|271.38|269.06|266.86|0
1624284300000|2021-06-21 14:05:00|273.23|271.03|275.65|273.45|276|273.8|272.88|270.68|0
1624284600000|2021-06-21 14:10:00|275.48|273.28|273.72|271.52|275.83|273.63|272.32|270.12|0
1624284900000|2021-06-21 14:15:00|273.9|271.7|273.54|271.34|276.53|274.33|273.54|271.34|0
1624285200000|2021-06-21 14:20:00|273.19|270.99|274.42|272.22|276.52|274.32|273.19|270.99|0
1624285500000|2021-06-21 14:25:00|274.59|272.39|278.19|275.99|278.81|276.61|274.42|272.22|0
1624285800000|2021-06-21 14:30:00|278.28|276.08|280.04|277.84|280.4|278.2|278.1|275.9|0
1624286100000|2021-06-21 14:35:00|279.86|277.66|281.45|279.25|282.52|280.32|279.51|277.31|0
1624286400000|2021-06-21 14:40:00|281.81|279.61|282.34|280.14|283.58|281.38|281.45|279.25|0
1624286700000|2021-06-21 14:45:00|282.52|280.32|283.18|280.98|285.83|283.63|282.52|280.32|0
1624287000000|2021-06-21 14:50:00|283.35|281.15|285.48|283.28|286.91|284.71|283.35|281.15|0
1624287300000|2021-06-21 14:55:00|285.66|283.46|285.3|283.1|286.91|284.71|284.95|282.75|0
1624287600000|2021-06-21 15:00:00|285.84|283.64|284.23|282.03|286.19|283.99|283.88|281.68|0
1624287900000|2021-06-21 15:05:00|284.41|282.21|283.87|281.67|285.83|283.63|283.17|280.97|0
1624288200000|2021-06-21 15:10:00|283.96|281.76|282.98|280.78|284.59|282.39|282.81|280.61|0
1624288500000|2021-06-21 15:15:00|283.42|281.22|284.94|282.74|285.29|283.09|283.16|280.96|0
1624288800000|2021-06-21 15:20:00|284.76|282.56|284.06|281.86|286.36|284.16|283.69|281.49|0
1624289100000|2021-06-21 15:25:00|283.88|281.68|281.93|279.73|283.89|281.69|281.75|279.55|0
1624289400000|2021-06-21 15:30:00|282.11|279.91|281.93|279.73|283.36|281.16|281.75|279.55|0
1624289700000|2021-06-21 15:35:00|282.11|279.91|284.07|281.87|284.43|282.23|282.11|279.91|0
1624290000000|2021-06-21 15:40:00|284.25|282.05|284.42|282.22|285.14|282.94|283.35|281.15|0
1624290300000|2021-06-21 15:45:00|284.6|282.4|285.32|283.12|285.5|283.3|284.6|282.4|0
1624290600000|2021-06-21 15:50:00|285.14|282.94|284.6|282.4|285.85|283.65|284.24|282.04|0
1624290900000|2021-06-21 15:55:00|284.24|282.04|284.24|282.04|285.49|283.29|283.7|281.5|0
1624291200000|2021-06-21 16:00:00|284.41|282.21|284.41|282.21|285.31|283.11|284.23|282.03|0
1624291500000|2021-06-21 16:05:00|284.59|282.39|283.51|281.31|284.59|282.39|283.34|281.14|0
1624291800000|2021-06-21 16:10:00|283.69|281.49|283.69|281.49|284.23|282.03|283.16|280.96|0
1624292100000|2021-06-21 16:15:00|283.78|281.58|283.87|281.67|284.58|282.38|283.69|281.49|0
1624292400000|2021-06-21 16:20:00|283.69|281.49|282.08|279.88|283.87|281.67|281.72|279.52|0
1624292700000|2021-06-21 16:25:00|281.9|279.7|282.97|280.77|283.51|281.31|281.9|279.7|0
1624293000000|2021-06-21 16:30:00|283.15|280.95|282.96|280.76|283.86|281.66|282.43|280.23|0
1624293300000|2021-06-21 16:35:00|283.14|280.94|283.14|280.94|283.86|281.66|282.79|280.59|0
1624293600000|2021-06-21 16:40:00|283.32|281.12|282.78|280.58|283.68|281.48|282.25|280.05|0
1624293900000|2021-06-21 16:45:00|282.96|280.76|282.24|280.04|284.39|282.19|282.24|280.04|0
1624294200000|2021-06-21 16:50:00|282.06|279.86|282.6|280.4|283.49|281.29|282.06|279.86|0
1624294500000|2021-06-21 16:55:00|282.42|280.22|282.06|279.86|282.95|280.75|282.06|279.86|0
1624294800000|2021-06-21 17:00:00|282.24|280.04|281.88|279.68|282.59|280.39|281.7|279.5|0
1624295100000|2021-06-21 17:05:00|281.7|279.5|282.32|280.12|282.68|280.48|281.52|279.32|0
1624295400000|2021-06-21 17:10:00|282.23|280.03|283.12|280.92|283.84|281.64|281.87|279.67|0
1624295700000|2021-06-21 17:15:00|283.03|280.83|284.01|281.81|284.1|281.9|282.59|280.39|0
1624296000000|2021-06-21 17:20:00|283.92|281.72|283.12|280.92|284.01|281.81|282.76|280.56|0
1624296300000|2021-06-21 17:25:00|283.29|281.09|283.83|281.63|284.37|282.17|282.94|280.74|0
1624296600000|2021-06-21 17:30:00|284.19|281.99|285.08|282.88|285.44|283.24|284.19|281.99|0
1624296900000|2021-06-21 17:35:00|284.9|282.7|285.61|283.41|285.61|283.41|284.36|282.16|0
1624297200000|2021-06-21 17:40:00|285.79|283.59|287.95|285.75|288.49|286.29|285.79|283.59|0
1624297500000|2021-06-21 17:45:00|287.77|285.57|289.33|287.13|290.72|288.52|287.59|285.39|0
1624297800000|2021-06-21 17:50:00|289.15|286.95|289.51|287.31|290.05|287.85|288.97|286.77|0
1624298100000|2021-06-21 17:55:00|289.33|287.13|288.94|286.74|289.51|287.31|288.43|286.23|0
1624298400000|2021-06-21 18:00:00|289.3|287.1|287.86|285.66|290.02|287.82|287.5|285.3|0
1624298700000|2021-06-21 18:05:00|288.04|285.84|288.58|286.38|288.94|286.74|287.68|285.48|0
1624299000000|2021-06-21 18:10:00|288.4|286.2|288.75|286.55|288.75|286.55|288.03|285.83|0
1624299300000|2021-06-21 18:15:00|288.93|286.73|288.75|286.55|289.29|287.09|288.57|286.37|0
1624299600000|2021-06-21 18:20:00|288.57|286.37|287.85|285.65|288.75|286.55|287.67|285.47|0
1624299900000|2021-06-21 18:25:00|287.67|285.47|287.84|285.64|288.2|286|287.13|284.93|0
1624300200000|2021-06-21 18:30:00|287.67|285.47|287.3|285.1|287.84|285.64|286.41|284.21|0
1624300500000|2021-06-21 18:35:00|287.12|284.92|286.58|284.38|288.2|286|286.58|284.38|0
1624300800000|2021-06-21 18:40:00|286.76|284.56|287.66|285.46|287.66|285.46|286.58|284.38|0
1624301100000|2021-06-21 18:45:00|287.48|285.28|286.58|284.38|287.48|285.28|286.4|284.2|0
1624301400000|2021-06-21 18:50:00|286.4|284.2|287.83|285.63|288.01|285.81|286.22|284.02|0
1624301700000|2021-06-21 18:55:00|288.01|285.81|288.37|286.17|289.09|286.89|287.65|285.45|0
1624302000000|2021-06-21 19:00:00|288.19|285.99|288.9|286.7|289.09|286.89|287.65|285.45|0
1624302300000|2021-06-21 19:05:00|289.08|286.88|290.16|287.96|290.35|288.15|288.72|286.52|0
1624302600000|2021-06-21 19:10:00|289.8|287.6|287.46|285.26|289.8|287.6|287.46|285.26|0
1624302900000|2021-06-21 19:15:00|287.64|285.44|288.36|286.16|289.26|287.06|287.1|284.9|0
1624303200000|2021-06-21 19:20:00|288.54|286.34|286.56|284.36|288.54|286.34|286.29|284.09|0
1624303500000|2021-06-21 19:25:00|286.92|284.72|288.08|285.88|288.17|285.97|286.02|283.82|0
1624303800000|2021-06-21 19:30:00|288.17|285.97|289.07|286.87|289.43|287.23|287.27|285.07|0
1624304100000|2021-06-21 19:35:00|289.25|287.05|289.25|287.05|289.79|287.59|288.07|285.87|0
1624304400000|2021-06-21 19:40:00|289.43|287.23|287.09|284.89|289.61|287.41|286.91|284.71|0
1624304700000|2021-06-21 19:45:00|287.27|285.07|287.26|285.06|287.98|285.78|286.01|283.81|0
1624305000000|2021-06-21 19:50:00|288.34|286.14|288.93|286.73|289.12|286.92|285.24|283.04|0
1624305300000|2021-06-21 19:55:00|289.12|286.92|287.49|285.29|289.29|287.09|286.95|284.75|0
1624305600000|2021-06-21 20:00:00|288.03|285.83|290.56|288.36|290.74|288.54|287.67|285.47|0
1624305900000|2021-06-21 20:05:00|290.65|288.45|290.56|288.36|291.47|289.27|290.19|287.99|0
1624306200000|2021-06-21 20:10:00|290.37|288.17|292.55|290.35|292.73|290.53|290.19|287.99|0
1624306500000|2021-06-21 20:15:00|292.81|290.21|293.02|290.42|293.34|290.74|292.81|290.21|0
1624306800000|2021-06-21 20:20:00|293.04|290.44|292.97|290.37|293.26|290.66|292.86|290.26|0
1624307100000|2021-06-21 20:25:00|292.94|290.34|293.01|290.41|293.01|290.41|292.85|290.25|0
1624307400000|2021-06-21 20:30:00|292.74|290.14|292.37|289.77|293.1|290.5|292.19|289.59|0
1624307700000|2021-06-21 20:35:00|292.55|289.95|292.73|290.13|292.92|290.32|292.01|289.41|0
1624308000000|2021-06-21 20:40:00|292.91|290.31|292.91|290.31|292.91|290.31|292.37|289.77|0
1624308300000|2021-06-21 20:45:00|292.73|290.13|293.09|290.49|293.45|290.85|292.73|290.13|0
1624308600000|2021-06-21 20:50:00|293.27|290.67|293.63|291.03|293.63|291.03|292.73|290.13|0
1624308900000|2021-06-21 20:55:00|293.45|290.85|292.74|290.14|293.45|290.85|292.36|289.76|0
1624309200000|2021-06-21 21:00:00|292.66|290.06|292.53|289.93|292.82|290.22|292.53|289.93|0
1624309500000|2021-06-21 21:05:00|292.55|289.95|292.48|289.88|292.55|289.95|292.37|289.77|0
1624309800000|2021-06-21 21:10:00|292.55|289.95|292.48|289.88|292.63|290.03|292.4|289.8|0
1624310100000|2021-06-21 21:15:00|292.47|289.87|292.65|290.05|292.89|290.29|292.42|289.82|0
1624310400000|2021-06-21 21:20:00|292.68|290.08|292.57|289.97|292.7|290.1|292.42|289.82|0
1624310700000|2021-06-21 21:25:00|292.68|290.08|292.7|290.1|292.7|290.1|292.68|290.08|0
1624311000000|2021-06-21 21:30:00|292.73|290.13|292.73|290.13|292.73|290.13|292.7|290.1|0
1624311300000|2021-06-21 21:35:00|292.75|290.15|292.74|290.14|292.75|290.15|292.74|290.14|0
1624311600000|2021-06-21 21:40:00|292.72|290.12|292.72|290.12|292.72|290.12|292.72|290.12|0
1624311900000|2021-06-21 21:45:00|292.69|290.09|292.82|290.22|292.93|290.33|292.69|290.09|0
1624312200000|2021-06-21 21:50:00|292.8|290.2|292.9|290.3|292.95|290.35|292.66|290.06|0
1624312500000|2021-06-21 21:55:00|292.89|290.29|292.68|290.08|292.89|290.29|292.68|290.08|0
1624312800000|2021-06-21 22:00:00|293.05|290.45|292.42|289.82|293.42|290.82|292.42|289.82|0
1624313100000|2021-06-21 22:05:00|292.6|290|292.78|290.18|292.78|290.18|292.6|290|0
1624313400000|2021-06-21 22:10:00|292.96|290.36|292.96|290.36|292.96|290.36|292.6|290|0
1624313700000|2021-06-21 22:15:00|292.78|290.18|292.41|289.81|292.96|290.36|292.41|289.81|0
1624314000000|2021-06-21 22:20:00|292.23|289.63|292.41|289.81|292.41|289.81|292.23|289.63|0
1624314300000|2021-06-21 22:25:00|292.59|289.99|292.41|289.81|292.59|289.99|292.23|289.63|0
1624314600000|2021-06-21 22:30:00|292.4|289.8|292.04|289.44|292.4|289.8|292.04|289.44|0
1624314900000|2021-06-21 22:35:00|292.22|289.62|292.04|289.44|292.22|289.62|291.86|289.26|0
1624315200000|2021-06-21 22:40:00|292.22|289.62|291.85|289.25|292.22|289.62|291.85|289.25|0
1624315500000|2021-06-21 22:45:00|292.03|289.43|291.85|289.25|292.03|289.43|291.85|289.25|0
1624315800000|2021-06-21 22:50:00|291.67|289.07|291.49|288.89|291.85|289.25|291.49|288.89|0
1624316100000|2021-06-21 22:55:00|291.39|288.79|291.48|288.88|291.49|288.89|291.3|288.7|0
1624316400000|2021-06-21 23:00:00|291.67|289.07|291.66|289.06|292.21|289.61|291.3|288.7|0
1624316700000|2021-06-21 23:05:00|291.48|288.88|291.66|289.06|291.84|289.24|291.48|288.88|0
1624317000000|2021-06-21 23:10:00|291.84|289.24|292.2|289.6|292.2|289.6|291.84|289.24|0
1624317300000|2021-06-21 23:15:00|292.56|289.96|292.74|290.14|293.11|290.51|292.38|289.78|0
1624317600000|2021-06-21 23:20:00|292.83|290.23|293.28|290.68|293.28|290.68|292.74|290.14|0
1624317900000|2021-06-21 23:25:00|293.19|290.59|294.55|291.95|294.73|292.13|293.19|290.59|0
1624318200000|2021-06-21 23:30:00|294.73|292.13|294.18|291.58|294.73|292.13|294|291.4|0
1624318500000|2021-06-21 23:35:00|294.37|291.77|294.73|292.13|294.73|292.13|294|291.4|0
1624318800000|2021-06-21 23:40:00|294.63|292.03|294|291.4|294.73|292.13|294|291.4|0
1624319100000|2021-06-21 23:45:00|293.82|291.22|291.64|289.04|293.82|291.22|291.64|289.04|0
1624319400000|2021-06-21 23:50:00|291.82|289.22|292|289.4|292.18|289.58|291.27|288.67|0
1624319700000|2021-06-21 23:55:00|291.82|289.22|291.99|289.39|291.99|289.39|291.45|288.85|0
1624320000000|2021-06-22 00:00:00|291.81|289.21|291.63|289.03|292.36|289.76|291.27|288.67|0
1624320300000|2021-06-22 00:05:00|291.81|289.21|291.63|289.03|293.26|290.66|291.63|289.03|0
1624320600000|2021-06-22 00:10:00|291.45|288.85|291.26|288.66|292.71|290.11|291.26|288.66|0
1624320900000|2021-06-22 00:15:00|291.35|288.75|292.07|289.47|292.35|289.75|291.08|288.48|0
1624321200000|2021-06-22 00:20:00|292.16|289.56|291.16|288.56|292.16|289.56|290.9|288.3|0
1624321500000|2021-06-22 00:25:00|291.08|288.48|291.98|289.38|292.16|289.56|290.9|288.3|0
1624321800000|2021-06-22 00:30:00|292.16|289.56|293.43|290.83|293.79|291.19|292.16|289.56|0
1624322100000|2021-06-22 00:35:00|293.24|290.64|292.88|290.28|293.43|290.83|292.7|290.1|0
1624322400000|2021-06-22 00:40:00|292.7|290.1|292.15|289.55|292.88|290.28|291.97|289.37|0
1624322700000|2021-06-22 00:45:00|292.24|289.64|291.61|289.01|292.33|289.73|291.24|288.64|0
1624323000000|2021-06-22 00:50:00|291.79|289.19|291.6|289|292.51|289.91|291.42|288.82|0
1624323300000|2021-06-22 00:55:00|291.51|288.91|291.06|288.46|291.78|289.18|290.7|288.1|0
1624323600000|2021-06-22 01:00:00|290.7|288.1|290.6|288|291.51|288.91|290.51|287.91|0
1624323900000|2021-06-22 01:05:00|290.69|288.09|291.23|288.63|291.6|289|290.33|287.73|0
1624324200000|2021-06-22 01:10:00|291.32|288.72|291.32|288.72|291.59|288.99|290.6|288|0
1624324500000|2021-06-22 01:15:00|291.23|288.63|291.77|289.17|291.77|289.17|291.05|288.45|0
1624324800000|2021-06-22 01:20:00|291.95|289.35|290.14|287.54|291.95|289.35|290.14|287.54|0
1624325100000|2021-06-22 01:25:00|290.23|287.63|290.5|287.9|290.86|288.26|290.14|287.54|0
1624325400000|2021-06-22 01:30:00|290.68|288.08|291.22|288.62|291.76|289.16|290.68|288.08|0
1624325700000|2021-06-22 01:35:00|291.4|288.8|291.76|289.16|291.94|289.34|290.86|288.26|0
1624326000000|2021-06-22 01:40:00|291.67|289.07|291.39|288.79|291.76|289.16|290.85|288.25|0
1624326300000|2021-06-22 01:45:00|291.21|288.61|291.03|288.43|291.39|288.79|290.85|288.25|0
1624326600000|2021-06-22 01:50:00|290.85|288.25|290.49|287.89|290.85|288.25|289.94|287.34|0
1624326900000|2021-06-22 01:55:00|290.3|287.7|290.48|287.88|290.66|288.06|289.94|287.34|0
1624327200000|2021-06-22 02:00:00|290.3|287.7|290.48|287.88|291.39|288.79|290.3|287.7|0
1624327500000|2021-06-22 02:05:00|290.3|287.7|290.84|288.24|290.93|288.33|290.3|287.7|0
1624327800000|2021-06-22 02:10:00|291.02|288.42|291.38|288.78|291.38|288.78|290.66|288.06|0
1624328100000|2021-06-22 02:15:00|291.28|288.68|292.28|289.68|292.83|290.23|291.28|288.68|0
1624328400000|2021-06-22 02:20:00|292.1|289.5|292.64|290.04|292.64|290.04|291.92|289.32|0
1624328700000|2021-06-22 02:25:00|292.82|290.22|292.54|289.94|292.91|290.31|292.46|289.86|0
1624329000000|2021-06-22 02:30:00|292.46|289.86|292.82|290.22|293.18|290.58|292.46|289.86|0
1624329300000|2021-06-22 02:35:00|293|290.4|292.81|290.21|293|290.4|292.81|290.21|0
1624329600000|2021-06-22 02:40:00|293|290.4|292.81|290.21|293.18|290.58|292.63|290.03|0
1624329900000|2021-06-22 02:45:00|292.63|290.03|292.9|290.3|293.17|290.57|292.63|290.03|0
1624330200000|2021-06-22 02:50:00|292.99|290.39|292.62|290.02|292.99|290.39|292.44|289.84|0
1624330500000|2021-06-22 02:55:00|292.53|289.93|292.62|290.02|292.62|290.02|292.26|289.66|0
1624330800000|2021-06-22 03:00:00|292.44|289.84|292.62|290.02|292.8|290.2|292.26|289.66|0
1624331100000|2021-06-22 03:05:00|292.8|290.2|293.16|290.56|293.34|290.74|292.62|290.02|0
1624331400000|2021-06-22 03:10:00|293.34|290.74|293.34|290.74|293.52|290.92|293.16|290.56|0
1624331700000|2021-06-22 03:15:00|293.43|290.83|293.88|291.28|293.88|291.28|293.34|290.74|0
1624332000000|2021-06-22 03:20:00|293.7|291.1|293.7|291.1|293.88|291.28|293.52|290.92|0
1624332300000|2021-06-22 03:25:00|293.52|290.92|293.33|290.73|293.52|290.92|293.33|290.73|0
1624332600000|2021-06-22 03:30:00|293.51|290.91|292.97|290.37|293.51|290.91|292.78|290.18|0
1624332900000|2021-06-22 03:35:00|293.15|290.55|293.69|291.09|293.87|291.27|293.15|290.55|0
1624333200000|2021-06-22 03:40:00|293.78|291.18|294.05|291.45|294.05|291.45|293.69|291.09|0
1624333500000|2021-06-22 03:45:00|293.95|291.35|294.05|291.45|294.23|291.63|293.87|291.27|0
1624333800000|2021-06-22 03:50:00|294.23|291.63|294.23|291.63|294.23|291.63|294.04|291.44|0
1624334100000|2021-06-22 03:55:00|294.04|291.44|293.68|291.08|294.04|291.44|293.68|291.08|0
1624334400000|2021-06-22 04:00:00|293.58|290.98|294.04|291.44|294.13|291.53|293.5|290.9|0
1624334700000|2021-06-22 04:05:00|294.13|291.53|294.76|292.16|295.13|292.53|294.04|291.44|0
1624335000000|2021-06-22 04:10:00|294.58|291.98|294.58|291.98|294.67|292.07|294.4|291.8|0
1624335300000|2021-06-22 04:15:00|294.76|292.16|294.58|291.98|294.76|292.16|294.39|291.79|0
1624335600000|2021-06-22 04:20:00|294.76|292.16|294.76|292.16|294.76|292.16|294.39|291.79|0
1624335900000|2021-06-22 04:25:00|294.94|292.34|294.75|292.15|295.12|292.52|294.75|292.15|0
1624336200000|2021-06-22 04:30:00|294.93|292.33|294.57|291.97|294.93|292.33|294.57|291.97|0
1624336500000|2021-06-22 04:35:00|294.75|292.15|294.57|291.97|294.75|292.15|294.38|291.78|0
1624336800000|2021-06-22 04:40:00|294.56|291.96|295.65|293.05|295.84|293.24|294.56|291.96|0
1624337100000|2021-06-22 04:45:00|295.84|293.24|296.93|294.33|297.11|294.51|295.47|292.87|0
1624337400000|2021-06-22 04:50:00|296.75|294.15|296.38|293.78|296.75|294.15|296.2|293.6|0
1624337700000|2021-06-22 04:55:00|296.2|293.6|295.65|293.05|296.2|293.6|295.65|293.05|0
1624338000000|2021-06-22 05:00:00|295.28|292.68|295.1|292.5|295.46|292.86|294.73|292.13|0
1624338300000|2021-06-22 05:05:00|294.92|292.32|294.91|292.31|295.28|292.68|294.73|292.13|0
1624338600000|2021-06-22 05:10:00|294.73|292.13|294.36|291.76|294.73|292.13|294.09|291.49|0
1624338900000|2021-06-22 05:15:00|294.27|291.67|293.9|291.3|294.36|291.76|293.9|291.3|0
1624339200000|2021-06-22 05:20:00|293.82|291.22|293.54|290.94|294|291.4|293.45|290.85|0
1624339500000|2021-06-22 05:25:00|293.45|290.85|293.63|291.03|293.63|291.03|293.09|290.49|0
1624339800000|2021-06-22 05:30:00|293.45|290.85|293.63|291.03|293.81|291.21|292.9|290.3|0
1624340100000|2021-06-22 05:35:00|293.45|290.85|293.62|291.02|293.99|291.39|293.26|290.66|0
1624340400000|2021-06-22 05:40:00|293.81|291.21|293.98|291.38|293.99|291.39|293.44|290.84|0
1624340700000|2021-06-22 05:45:00|293.89|291.29|294.71|292.11|295.07|292.47|293.89|291.29|0
1624341000000|2021-06-22 05:50:00|294.8|292.2|294.25|291.65|295.07|292.47|294.25|291.65|0
1624341300000|2021-06-22 05:55:00|294.34|291.74|293.98|291.38|294.34|291.74|292.89|290.29|0
1624341600000|2021-06-22 06:00:00|294.34|291.74|293.29|290.69|294.52|291.92|291.69|289.09|0
1624341900000|2021-06-22 06:05:00|293.11|290.51|292.19|289.59|293.29|290.69|292.01|289.41|0
1624342200000|2021-06-22 06:10:00|292.01|289.41|292.19|289.59|292.56|289.96|291.47|288.87|0
1624342500000|2021-06-22 06:15:00|292.37|289.77|294.92|292.32|294.92|292.32|292.37|289.77|0
1624342800000|2021-06-22 06:20:00|295.28|292.68|294.73|292.13|295.28|292.68|294.19|291.59|0
1624343100000|2021-06-22 06:25:00|294.92|292.32|294.18|291.58|295.1|292.5|293.64|291.04|0
1624343400000|2021-06-22 06:30:00|293.82|291.22|292.91|290.31|294.18|291.58|292.73|290.13|0
1624343700000|2021-06-22 06:35:00|292.73|290.13|292.54|289.94|293.27|290.67|292.36|289.76|0
1624344000000|2021-06-22 06:40:00|292.72|290.12|291.99|289.39|293.27|290.67|291.99|289.39|0
1624344300000|2021-06-22 06:45:00|292.18|289.58|291.45|288.85|292.36|289.76|291.09|288.49|0
1624344600000|2021-06-22 06:50:00|291.63|289.03|292.53|289.93|293.08|290.48|291.45|288.85|0
1624344900000|2021-06-22 06:55:00|292.35|289.75|291.8|289.2|292.35|289.75|291.62|289.02|0
1624345200000|2021-06-22 07:00:00|291.99|289.39|290.53|287.93|291.99|289.39|290.53|287.93|0
1624345500000|2021-06-22 07:05:00|290.15|287.95|289.97|287.77|290.24|288.04|289.06|286.86|0
1624345800000|2021-06-22 07:10:00|289.42|287.22|287.98|285.78|289.42|287.22|287.88|285.68|0
1624346100000|2021-06-22 07:15:00|288.16|285.96|288.6|286.4|288.7|286.5|287.07|284.87|0
1624346400000|2021-06-22 07:20:00|288.33|286.13|288.87|286.67|288.87|286.67|287.07|284.87|0
1624346700000|2021-06-22 07:25:00|289.05|286.85|288.87|286.67|289.05|286.85|288.33|286.13|0
1624347000000|2021-06-22 07:30:00|288.69|286.49|289.95|287.75|290.5|288.3|288.33|286.13|0
1624347300000|2021-06-22 07:35:00|290.14|287.94|289.23|287.03|290.22|288.02|289.05|286.85|0
1624347600000|2021-06-22 07:40:00|289.05|286.85|287.78|285.58|289.05|286.85|287.6|285.4|0
1624347900000|2021-06-22 07:45:00|287.6|285.4|286.51|284.31|288.5|286.3|286.51|284.31|0
1624348200000|2021-06-22 07:50:00|286.33|284.13|284.18|281.98|286.69|284.49|283.46|281.26|0
1624348500000|2021-06-22 07:55:00|284.35|282.15|283.99|281.79|284.53|282.33|282.92|280.72|0
1624348800000|2021-06-22 08:00:00|283.81|281.61|286.33|284.13|286.69|284.49|283.63|281.43|0
1624349100000|2021-06-22 08:05:00|286.51|284.31|285.24|283.04|286.51|284.31|284.89|282.69|0
1624349400000|2021-06-22 08:10:00|285.15|282.95|284.88|282.68|285.96|283.76|284.88|282.68|0
1624349700000|2021-06-22 08:15:00|284.7|282.5|285.06|282.86|285.24|283.04|283.45|281.25|0
1624350000000|2021-06-22 08:20:00|285.24|283.04|285.24|283.04|285.42|283.22|284.52|282.32|0
1624350300000|2021-06-22 08:25:00|285.32|283.12|283.62|281.42|285.42|283.22|283.26|281.06|0
1624350600000|2021-06-22 08:30:00|283.44|281.24|283.97|281.77|284.87|282.67|282.9|280.7|0
1624350900000|2021-06-22 08:35:00|284.15|281.95|283.7|281.5|284.15|281.95|283.26|281.06|0
1624351200000|2021-06-22 08:40:00|283.79|281.59|283.97|281.77|284.33|282.13|283.43|281.23|0
1624351500000|2021-06-22 08:45:00|283.79|281.59|283.97|281.77|284.33|282.13|282.89|280.69|0
1624351800000|2021-06-22 08:50:00|284.15|281.95|283.6|281.4|284.15|281.95|282.35|280.15|0
1624352100000|2021-06-22 08:55:00|283.43|281.23|283.42|281.22|283.43|281.23|282.35|280.15|0
1624352400000|2021-06-22 09:00:00|283.78|281.58|284.86|282.66|284.86|282.66|283.6|281.4|0
1624352700000|2021-06-22 09:05:00|284.68|282.48|285.03|282.83|285.03|282.83|284.14|281.94|0
1624353000000|2021-06-22 09:10:00|284.85|282.65|287.74|285.54|287.74|285.54|284.67|282.47|0
1624353300000|2021-06-22 09:15:00|288.1|285.9|287.02|284.82|288.1|285.9|287.02|284.82|0
1624353600000|2021-06-22 09:20:00|287.2|285|287.73|285.53|288|285.8|286.48|284.28|0
1624353900000|2021-06-22 09:25:00|287.91|285.71|288.09|285.89|288.45|286.25|287.37|285.17|0
1624354200000|2021-06-22 09:30:00|288.27|286.07|287.45|285.25|288.45|286.25|286.74|284.54|0
1624354500000|2021-06-22 09:35:00|287.55|285.35|285.21|283.01|287.55|285.35|285.04|282.84|0
1624354800000|2021-06-22 09:40:00|285.3|283.1|286.11|283.91|286.11|283.91|284.14|281.94|0
1624355100000|2021-06-22 09:45:00|285.93|283.73|286.28|284.08|286.28|284.08|285.03|282.83|0
1624355400000|2021-06-22 09:50:00|286.46|284.26|286.19|283.99|286.82|284.62|285.92|283.72|0
1624355700000|2021-06-22 09:55:00|286.1|283.9|285.92|283.72|286.64|284.44|285.56|283.36|0
1624356000000|2021-06-22 10:00:00|285.74|283.54|288.43|286.23|288.43|286.23|285.56|283.36|0
1624356300000|2021-06-22 10:05:00|288.25|286.05|289.69|287.49|289.87|287.67|287.89|285.69|0
1624356600000|2021-06-22 10:10:00|289.87|287.67|289.41|287.21|290.05|287.85|288.78|286.58|0
1624356900000|2021-06-22 10:15:00|289.32|287.12|286.63|284.43|289.41|287.21|286.63|284.43|0
1624357200000|2021-06-22 10:20:00|286.8|284.6|286.98|284.78|287.52|285.32|286.44|284.24|0
1624357500000|2021-06-22 10:25:00|287.16|284.96|287.52|285.32|287.88|285.68|286.26|284.06|0
1624357800000|2021-06-22 10:30:00|287.6|285.4|287.16|284.96|288.6|286.4|287.16|284.96|0
1624358100000|2021-06-22 10:35:00|287.33|285.13|288.23|286.03|288.59|286.39|287.33|285.13|0
1624358400000|2021-06-22 10:40:00|287.87|285.67|288.95|286.75|289.13|286.93|287.69|285.49|0
1624358700000|2021-06-22 10:45:00|289.13|286.93|289.85|287.65|290.47|288.27|289.13|286.93|0
1624359000000|2021-06-22 10:50:00|289.75|287.55|288.58|286.38|289.75|287.55|288.22|286.02|0
1624359300000|2021-06-22 10:55:00|288.76|286.56|289.66|287.46|289.66|287.46|288.58|286.38|0
1624359600000|2021-06-22 11:00:00|289.48|287.28|290.92|288.72|290.92|288.72|288.94|286.74|0
1624359900000|2021-06-22 11:05:00|290.83|288.63|292.54|290.34|293.54|291.34|290.56|288.36|0
1624360200000|2021-06-22 11:10:00|292.63|290.43|292.36|290.16|293.45|291.25|291.82|289.62|0
1624360500000|2021-06-22 11:15:00|292.18|289.98|292.36|290.16|292.99|290.79|291.45|289.25|0
1624360800000|2021-06-22 11:20:00|292.18|289.98|292.54|290.34|293.44|291.24|291.81|289.61|0
1624361100000|2021-06-22 11:25:00|292.72|290.52|293.8|291.6|293.8|291.6|292.17|289.97|0
1624361400000|2021-06-22 11:30:00|293.62|291.42|293.07|290.87|294.71|292.51|292.89|290.69|0
1624361700000|2021-06-22 11:35:00|292.89|290.69|292.17|289.97|293.44|291.24|292.17|289.97|0
1624362000000|2021-06-22 11:40:00|292.25|290.05|293.16|290.96|293.43|291.23|292.16|289.96|0
1624362300000|2021-06-22 11:45:00|293.25|291.05|292.88|290.68|293.79|291.59|292.16|289.96|0
1624362600000|2021-06-22 11:50:00|292.7|290.5|293.43|291.23|293.43|291.23|292.52|290.32|0
1624362900000|2021-06-22 11:55:00|293.61|291.41|293.97|291.77|294.15|291.95|292.88|290.68|0
1624363200000|2021-06-22 12:00:00|294.15|291.95|293.42|291.22|294.15|291.95|293.06|290.86|0
1624363500000|2021-06-22 12:05:00|293.6|291.4|293.6|291.4|295.23|293.03|293.24|291.04|0
1624363800000|2021-06-22 12:10:00|293.78|291.58|293.6|291.4|293.78|291.58|293.05|290.85|0
1624364100000|2021-06-22 12:15:00|293.78|291.58|291.43|289.23|295.73|293.53|291.25|289.05|0
1624364400000|2021-06-22 12:20:00|291.07|288.87|292.7|290.5|293.07|290.87|291.07|288.87|0
1624364700000|2021-06-22 12:25:00|292.52|290.32|290.52|288.32|292.52|290.32|290.52|288.32|0
1624365000000|2021-06-22 12:30:00|290.7|288.5|291.42|289.22|291.6|289.4|290.7|288.5|0
1624365300000|2021-06-22 12:35:00|291.33|289.13|290.69|288.49|291.42|289.22|290.51|288.31|0
1624365600000|2021-06-22 12:40:00|290.6|288.4|289.24|287.04|290.87|288.67|289.06|286.86|0
1624365900000|2021-06-22 12:45:00|289.42|287.22|287.97|285.77|289.6|287.4|287.97|285.77|0
1624366200000|2021-06-22 12:50:00|287.79|285.59|287.43|285.23|287.79|285.59|285.62|283.42|0
1624366500000|2021-06-22 12:55:00|287.52|285.32|287.79|285.59|288.15|285.95|286.89|284.69|0
1624366800000|2021-06-22 13:00:00|287.61|285.41|288.51|286.31|288.69|286.49|287.25|285.05|0
1624367100000|2021-06-22 13:05:00|288.69|286.49|290.31|288.11|290.67|288.47|288.69|286.49|0
1624367400000|2021-06-22 13:10:00|290.13|287.93|289.77|287.57|290.49|288.29|289.41|287.21|0
1624367700000|2021-06-22 13:15:00|289.95|287.75|290.13|287.93|291.03|288.83|289.94|287.74|0
1624368000000|2021-06-22 13:20:00|289.94|287.74|289.67|287.47|290.31|288.11|289.58|287.38|0
1624368300000|2021-06-22 13:25:00|289.58|287.38|288.13|285.93|289.94|287.74|287.95|285.75|0
1624368600000|2021-06-22 13:30:00|288.67|286.47|287.54|285.34|289.22|287.02|284.87|282.67|0
1624368900000|2021-06-22 13:35:00|287.9|285.7|285.01|282.81|287.9|285.7|284.12|281.92|0
1624369200000|2021-06-22 13:40:00|285.55|283.35|285.73|283.53|286.99|284.79|284.65|282.45|0
1624369500000|2021-06-22 13:45:00|286.09|283.89|286.09|283.89|289.52|287.32|285.55|283.35|0
1624369800000|2021-06-22 13:50:00|286.17|283.97|283.75|281.55|287.35|285.15|282.85|280.65|0
1624370100000|2021-06-22 13:55:00|284.11|281.91|284.46|282.26|285.9|283.7|283.74|281.54|0
1624370400000|2021-06-22 14:00:00|284.64|282.44|285.54|283.34|285.54|283.34|282.31|280.11|0
1624370700000|2021-06-22 14:05:00|285.72|283.52|287.52|285.32|289.51|287.31|285|282.8|0
1624371000000|2021-06-22 14:10:00|287.7|285.5|287.88|285.68|288.06|285.86|286.44|284.24|0
1624371300000|2021-06-22 14:15:00|288.06|285.86|288.64|286.44|290.23|288.03|287.88|285.68|0
1624371600000|2021-06-22 14:20:00|288.82|286.62|289.91|287.71|290.27|288.07|288.46|286.26|0
1624371900000|2021-06-22 14:25:00|289.72|287.52|289.72|287.52|290.27|288.07|288.63|286.43|0
1624372200000|2021-06-22 14:30:00|289.9|287.7|290.45|288.25|291.18|288.98|289.54|287.34|0
1624372500000|2021-06-22 14:35:00|290.26|288.06|292.12|289.92|292.12|289.92|290.08|287.88|0
1624372800000|2021-06-22 14:40:00|290.75|288.55|290.56|288.36|290.93|288.73|290.2|288|0
1624373100000|2021-06-22 14:45:00|290.2|288|291.84|289.64|291.84|289.64|289.84|287.64|0
1624373400000|2021-06-22 14:50:00|291.66|289.46|292.04|289.84|293.66|291.46|291.65|289.45|0
1624373700000|2021-06-22 14:55:00|291.85|289.65|292.95|290.75|293.13|290.93|291.67|289.47|0
1624374000000|2021-06-22 15:00:00|293.13|290.93|293.32|291.12|293.32|291.12|292.4|290.2|0
1624374300000|2021-06-22 15:05:00|293.13|290.93|294.97|292.77|294.97|292.77|293.13|290.93|0
1624374600000|2021-06-22 15:10:00|295.15|292.95|297.54|295.34|297.91|295.71|295.15|292.95|0
1624374900000|2021-06-22 15:15:00|297.91|295.71|296.8|294.6|298.83|296.63|296.43|294.23|0
1624375200000|2021-06-22 15:20:00|297.07|294.87|297.35|295.15|297.91|295.71|296.43|294.23|0
1624375500000|2021-06-22 15:25:00|297.17|294.97|297.35|295.15|298.46|296.26|297.17|294.97|0
1624375800000|2021-06-22 15:30:00|297.16|294.96|297.35|295.15|298.51|296.31|296.98|294.78|0
1624376100000|2021-06-22 15:35:00|297.16|294.96|295.69|293.49|297.16|294.96|295.13|292.93|0
1624376400000|2021-06-22 15:40:00|295.87|293.67|295.31|293.11|296.42|294.22|294.76|292.56|0
1624376700000|2021-06-22 15:45:00|295.5|293.3|295.68|293.48|296.42|294.22|295.13|292.93|0
1624377000000|2021-06-22 15:50:00|295.5|293.3|295.21|293.01|296.23|294.03|295.13|292.93|0
1624377300000|2021-06-22 15:55:00|295.13|292.93|294.39|292.19|295.49|293.29|294.02|291.82|0
1624377600000|2021-06-22 16:00:00|294.57|292.37|296.04|293.84|296.41|294.21|294.57|292.37|0
1624377900000|2021-06-22 16:05:00|295.94|293.74|296.22|294.02|296.59|294.39|295.86|293.66|0
1624378200000|2021-06-22 16:10:00|296.13|293.93|296.22|294.02|296.96|294.76|296.04|293.84|0
1624378500000|2021-06-22 16:15:00|296.4|294.2|295.85|293.65|296.4|294.2|295.66|293.46|0
1624378800000|2021-06-22 16:20:00|295.66|293.46|296.4|294.2|296.4|294.2|295.48|293.28|0
1624379100000|2021-06-22 16:25:00|296.58|294.38|297.5|295.3|297.5|295.3|296.58|294.38|0
1624379400000|2021-06-22 16:30:00|297.32|295.12|295.93|293.73|297.32|295.12|295.66|293.46|0
1624379700000|2021-06-22 16:35:00|295.84|293.64|296.02|293.82|296.39|294.19|295.66|293.46|0
1624380000000|2021-06-22 16:40:00|295.84|293.64|296.2|294|296.57|294.37|295.47|293.27|0
1624380300000|2021-06-22 16:45:00|296.39|294.19|296.94|294.74|297.12|294.92|296.02|293.82|0
1624380600000|2021-06-22 16:50:00|297.12|294.92|296.57|294.37|297.49|295.29|296.57|294.37|0
1624380900000|2021-06-22 16:55:00|296.75|294.55|296.38|294.18|296.93|294.73|296.01|293.81|0
1624381200000|2021-06-22 17:00:00|296.2|294|296.38|294.18|296.75|294.55|296.01|293.81|0
1624381500000|2021-06-22 17:05:00|296.19|293.99|297.3|295.1|297.48|295.28|295.82|293.62|0
1624381800000|2021-06-22 17:10:00|297.48|295.28|297.29|295.09|298.04|295.84|297.11|294.91|0
1624382100000|2021-06-22 17:15:00|297.11|294.91|295.63|293.43|297.11|294.91|295.08|292.88|0
1624382400000|2021-06-22 17:20:00|295.82|293.62|296.74|294.54|296.74|294.54|295.26|293.06|0
1624382700000|2021-06-22 17:25:00|296.55|294.35|297.1|294.9|297.47|295.27|296.37|294.17|0
1624383000000|2021-06-22 17:30:00|297.29|295.09|296.92|294.72|297.29|295.09|296.55|294.35|0
1624383300000|2021-06-22 17:35:00|296.73|294.53|297.28|295.08|297.47|295.27|296.73|294.53|0
1624383600000|2021-06-22 17:40:00|297.1|294.9|297.09|294.89|297.47|295.27|296.91|294.71|0
1624383900000|2021-06-22 17:45:00|297.28|295.08|297.46|295.26|297.46|295.26|296.72|294.52|0
1624384200000|2021-06-22 17:50:00|297.28|295.08|297.46|295.26|297.46|295.26|297.09|294.89|0
1624384500000|2021-06-22 17:55:00|297.27|295.07|297.09|294.89|297.46|295.26|296.53|294.33|0
1624384800000|2021-06-22 18:00:00|297.27|295.07|296.9|294.7|297.46|295.26|295.8|293.6|0
1624385100000|2021-06-22 18:05:00|296.53|294.33|296.34|294.14|296.9|294.7|295.98|293.78|0
1624385400000|2021-06-22 18:10:00|296.16|293.96|297.08|294.88|297.08|294.88|295.97|293.77|0
1624385700000|2021-06-22 18:15:00|296.89|294.69|297.26|295.06|297.45|295.25|296.34|294.14|0
1624386000000|2021-06-22 18:20:00|297.45|295.25|297.81|295.61|297.81|295.61|296.89|294.69|0
1624386300000|2021-06-22 18:25:00|297.63|295.43|297.62|295.42|298.74|296.54|296.7|294.5|0
1624386600000|2021-06-22 18:30:00|297.44|295.24|298.73|296.53|298.73|296.53|297.25|295.05|0
1624386900000|2021-06-22 18:35:00|298.55|296.35|300.77|298.57|300.77|298.57|297.44|295.24|0
1624387200000|2021-06-22 18:40:00|300.58|298.38|299.7|297.5|301.49|299.29|299.33|297.13|0
1624387500000|2021-06-22 18:45:00|299.52|297.32|298.4|296.2|300.07|297.87|298.4|296.2|0
1624387800000|2021-06-22 18:50:00|298.59|296.39|300.63|298.43|300.63|298.43|298.22|296.02|0
1624388100000|2021-06-22 18:55:00|300.44|298.24|300.62|298.42|301.55|299.35|300.44|298.24|0
1624388400000|2021-06-22 19:00:00|300.81|298.61|303.22|301.02|303.22|301.02|300.81|298.61|0
1624388700000|2021-06-22 19:05:00|303.04|300.84|304.15|301.95|304.53|302.33|302.11|299.91|0
1624389000000|2021-06-22 19:10:00|303.97|301.77|305.13|302.93|306.02|303.82|303.97|301.77|0
1624389300000|2021-06-22 19:15:00|304.94|302.74|304.84|302.64|305.5|303.3|304.19|301.99|0
1624389600000|2021-06-22 19:20:00|304.94|302.74|306.62|304.42|306.81|304.61|304.94|302.74|0
1624389900000|2021-06-22 19:25:00|306.81|304.61|307.37|305.17|308.31|306.11|306.81|304.61|0
1624390200000|2021-06-22 19:30:00|307.18|304.98|306.99|304.79|308.12|305.92|305.87|303.67|0
1624390500000|2021-06-22 19:35:00|306.61|304.41|305.49|303.29|306.8|304.6|304.74|302.54|0
1624390800000|2021-06-22 19:40:00|305.68|303.48|303.8|301.6|306.05|303.85|303.8|301.6|0
1624391100000|2021-06-22 19:45:00|303.99|301.79|303.05|300.85|304.55|302.35|302.68|300.48|0
1624391400000|2021-06-22 19:50:00|302.68|300.48|303.99|301.79|303.99|301.79|301.19|298.99|0
1624391700000|2021-06-22 19:55:00|303.43|301.23|301.19|298.99|304.36|302.16|301.19|298.99|0
1624392000000|2021-06-22 20:00:00|301.37|299.17|299.82|297.62|301.75|299.55|299.82|297.62|0
1624392300000|2021-06-22 20:05:00|300|297.8|300|297.8|300.37|298.17|299.07|296.87|0
1624392600000|2021-06-22 20:10:00|301.12|298.92|300.65|298.45|302.05|299.85|300.37|298.17|0
1624392900000|2021-06-22 20:15:00|300.98|298.38|301.03|298.43|301.03|298.43|300.95|298.35|0
1624393200000|2021-06-22 20:20:00|301|298.4|300.84|298.24|301|298.4|300.78|298.18|0
1624393500000|2021-06-22 20:25:00|300.92|298.32|300.89|298.29|300.97|298.37|300.78|298.18|0
1624393800000|2021-06-22 20:30:00|301.21|298.61|303.64|301.04|303.64|301.04|300.84|298.24|0
1624394100000|2021-06-22 20:35:00|303.45|300.85|303.07|300.47|303.64|301.04|302.7|300.1|0
1624394400000|2021-06-22 20:40:00|303.26|300.66|303.07|300.47|303.26|300.66|302.89|300.29|0
1624394700000|2021-06-22 20:45:00|303.45|300.85|303.07|300.47|303.45|300.85|302.88|300.28|0
1624395000000|2021-06-22 20:50:00|302.88|300.28|302.32|299.72|302.88|300.28|301.39|298.79|0
1624395300000|2021-06-22 20:55:00|302.13|299.53|301.42|298.82|302.13|299.53|301.2|298.6|0
1624395600000|2021-06-22 21:00:00|301.7|299.1|302.7|300.1|302.7|300.1|301.42|298.82|0
1624395900000|2021-06-22 21:05:00|302.18|299.58|302.64|300.04|302.94|300.34|302.18|299.58|0
1624396200000|2021-06-22 21:10:00|302.24|299.64|302.37|299.77|302.51|299.91|302.09|299.49|0
1624396500000|2021-06-22 21:15:00|302.39|299.79|302.31|299.71|302.39|299.79|302.31|299.71|0
1624396800000|2021-06-22 21:20:00|302.37|299.77|302.28|299.68|302.53|299.93|302.01|299.41|0
1624397100000|2021-06-22 21:25:00|302.39|299.79|302.47|299.87|302.8|300.2|302.36|299.76|0
1624397400000|2021-06-22 21:30:00|302.55|299.95|302.55|299.95|302.61|300.01|302.47|299.87|0
1624397700000|2021-06-22 21:35:00|302.54|299.94|302.36|299.76|302.54|299.94|302.36|299.76|0
1624398000000|2021-06-22 21:40:00|302.33|299.73|302.46|299.86|302.68|300.08|302.3|299.7|0
1624398300000|2021-06-22 21:45:00|302.68|300.08|302.52|299.92|302.68|300.08|302.43|299.83|0
1624398600000|2021-06-22 21:50:00|302.49|299.89|302.48|299.88|302.54|299.94|302.37|299.77|0
1624398900000|2021-06-22 21:55:00|302.45|299.85|302.48|299.88|302.51|299.91|302.37|299.77|0
1624399200000|2021-06-22 22:00:00|301.54|298.94|301.26|298.66|302.1|299.5|301.26|298.66|0
1624399500000|2021-06-22 22:05:00|301.07|298.47|301.26|298.66|301.26|298.66|300.7|298.1|0
1624399800000|2021-06-22 22:10:00|301.07|298.47|301.07|298.47|301.07|298.47|301.07|298.47|0
1624400100000|2021-06-22 22:15:00|301.26|298.66|301.25|298.65|301.82|299.22|301.25|298.65|0
1624400400000|2021-06-22 22:20:00|301.44|298.84|301.44|298.84|301.81|299.21|301.44|298.84|0
1624400700000|2021-06-22 22:25:00|301.25|298.65|301.06|298.46|301.44|298.84|301.06|298.46|0
1624401000000|2021-06-22 22:30:00|301.25|298.65|300.87|298.27|301.25|298.65|300.87|298.27|0
1624401300000|2021-06-22 22:35:00|301.06|298.46|300.31|297.71|301.06|298.46|300.31|297.71|0
1624401600000|2021-06-22 22:40:00|300.5|297.9|300.31|297.71|300.68|298.08|300.31|297.71|0
1624401900000|2021-06-22 22:45:00|300.49|297.89|301.05|298.45|301.24|298.64|300.49|297.89|0
1624402200000|2021-06-22 22:50:00|301.24|298.64|301.24|298.64|301.8|299.2|301.24|298.64|0
1624402500000|2021-06-22 22:55:00|301.05|298.45|301.05|298.45|301.05|298.45|300.68|298.08|0
1624402800000|2021-06-22 23:00:00|300.86|298.26|301.98|299.38|302.17|299.57|300.86|298.26|0
1624403100000|2021-06-22 23:05:00|301.88|299.28|301.41|298.81|301.88|299.28|301.41|298.81|0
1624403400000|2021-06-22 23:10:00|301.5|298.9|301.97|299.37|301.97|299.37|301.41|298.81|0
1624403700000|2021-06-22 23:15:00|301.79|299.19|301.78|299.18|301.97|299.37|301.78|299.18|0
1624404000000|2021-06-22 23:20:00|301.69|299.09|301.41|298.81|301.78|299.18|301.41|298.81|0
1624404300000|2021-06-22 23:25:00|301.22|298.62|301.4|298.8|301.59|298.99|301.22|298.62|0
1624404600000|2021-06-22 23:30:00|301.49|298.89|301.78|299.18|301.78|299.18|301.31|298.71|0
1624404900000|2021-06-22 23:35:00|301.77|299.17|302.52|299.92|302.52|299.92|301.77|299.17|0
1624405200000|2021-06-22 23:40:00|302.71|300.11|301.77|299.17|302.71|300.11|301.77|299.17|0
1624405500000|2021-06-22 23:45:00|301.67|299.07|302.52|299.92|302.7|300.1|301.58|298.98|0
1624405800000|2021-06-22 23:50:00|302.51|299.91|302.51|299.91|302.51|299.91|301.77|299.17|0
1624406100000|2021-06-22 23:55:00|302.14|299.54|301.95|299.35|302.14|299.54|301.58|298.98|0
1624406400000|2021-06-23 00:00:00|301.76|299.16|301.2|298.6|301.95|299.35|300.64|298.04|0
1624406700000|2021-06-23 00:05:00|301.01|298.41|302.32|299.72|302.69|300.09|301.01|298.41|0
1624407000000|2021-06-23 00:10:00|302.5|299.9|303.81|301.21|303.81|301.21|302.5|299.9|0
1624407300000|2021-06-23 00:15:00|303.62|301.02|302.87|300.27|303.81|301.21|302.87|300.27|0
1624407600000|2021-06-23 00:20:00|302.69|300.09|302.87|300.27|303.06|300.46|302.31|299.71|0
1624407900000|2021-06-23 00:25:00|302.68|300.08|302.68|300.08|302.87|300.27|302.12|299.52|0
1624408200000|2021-06-23 00:30:00|302.87|300.27|302.12|299.52|302.87|300.27|301.37|298.77|0
1624408500000|2021-06-23 00:35:00|301.93|299.33|302.3|299.7|302.3|299.7|301.37|298.77|0
1624408800000|2021-06-23 00:40:00|302.12|299.52|302.3|299.7|302.68|300.08|301.93|299.33|0
1624409100000|2021-06-23 00:45:00|302.49|299.89|303.23|300.63|303.23|300.63|302.49|299.89|0
1624409400000|2021-06-23 00:50:00|303.05|300.45|303.23|300.63|303.51|300.91|303.04|300.44|0
1624409700000|2021-06-23 00:55:00|303.04|300.44|302.85|300.25|303.04|300.44|302.11|299.51|0
1624410000000|2021-06-23 01:00:00|303.04|300.44|303.79|301.19|303.98|301.38|303.04|300.44|0
1624410300000|2021-06-23 01:05:00|303.6|301|303.97|301.37|304.35|301.75|303.6|301|0
1624410600000|2021-06-23 01:10:00|304.16|301.56|304.16|301.56|304.72|302.12|304.06|301.46|0
1624410900000|2021-06-23 01:15:00|304.34|301.74|304.15|301.55|304.72|302.12|304.15|301.55|0
1624411200000|2021-06-23 01:20:00|304.34|301.74|304.71|302.11|305.28|302.68|304.15|301.55|0
1624411500000|2021-06-23 01:25:00|304.53|301.93|304.34|301.74|304.53|301.93|304.15|301.55|0
1624411800000|2021-06-23 01:30:00|304.15|301.55|304.15|301.55|304.52|301.92|303.96|301.36|0
1624412100000|2021-06-23 01:35:00|304.24|301.64|303.58|300.98|304.33|301.73|303.39|300.79|0
1624412400000|2021-06-23 01:40:00|303.77|301.17|303.95|301.35|304.33|301.73|303.21|300.61|0
1624412700000|2021-06-23 01:45:00|304.04|301.44|303.95|301.35|304.52|301.92|303.58|300.98|0
1624413000000|2021-06-23 01:50:00|303.76|301.16|304.23|301.63|304.32|301.72|303.01|300.41|0
1624413300000|2021-06-23 01:55:00|304.32|301.72|304.32|301.72|304.89|302.29|304.13|301.53|0
1624413600000|2021-06-23 02:00:00|304.51|301.91|304.88|302.28|304.88|302.28|304.13|301.53|0
1624413900000|2021-06-23 02:05:00|304.69|302.09|305.25|302.65|305.25|302.65|304.51|301.91|0
1624414200000|2021-06-23 02:10:00|305.44|302.84|305.06|302.46|305.44|302.84|304.88|302.28|0
1624414500000|2021-06-23 02:15:00|305.25|302.65|305.44|302.84|305.81|303.21|305.25|302.65|0
1624414800000|2021-06-23 02:20:00|305.25|302.65|304.68|302.08|305.44|302.84|304.68|302.08|0
1624415100000|2021-06-23 02:25:00|304.87|302.27|305.06|302.46|305.25|302.65|304.87|302.27|0
1624415400000|2021-06-23 02:30:00|305.24|302.64|305.43|302.83|305.62|303.02|304.87|302.27|0
1624415700000|2021-06-23 02:35:00|305.62|303.02|305.61|303.01|305.99|303.39|305.43|302.83|0
1624416000000|2021-06-23 02:40:00|305.43|302.83|305.89|303.29|305.89|303.29|305.24|302.64|0
1624416300000|2021-06-23 02:45:00|305.99|303.39|305.89|303.29|306.17|303.57|305.8|303.2|0
1624416600000|2021-06-23 02:50:00|305.99|303.39|305.8|303.2|305.99|303.39|305.61|303.01|0
1624416900000|2021-06-23 02:55:00|305.79|303.19|305.32|302.72|305.79|303.19|305.23|302.63|0
1624417200000|2021-06-23 03:00:00|305.42|302.82|306.73|304.13|306.73|304.13|305.42|302.82|0
1624417500000|2021-06-23 03:05:00|306.54|303.94|306.16|303.56|306.73|304.13|306.16|303.56|0
1624417800000|2021-06-23 03:10:00|306.25|303.65|306.54|303.94|306.54|303.94|306.16|303.56|0
1624418100000|2021-06-23 03:15:00|306.73|304.13|306.35|303.75|306.73|304.13|306.35|303.75|0
1624418400000|2021-06-23 03:20:00|306.53|303.93|306.53|303.93|306.72|304.12|306.35|303.75|0
1624418700000|2021-06-23 03:25:00|306.34|303.74|306.15|303.55|306.53|303.93|306.15|303.55|0
1624419000000|2021-06-23 03:30:00|305.97|303.37|305.96|303.36|305.97|303.37|305.78|303.18|0
1624419300000|2021-06-23 03:35:00|306.15|303.55|306.15|303.55|306.34|303.74|306.15|303.55|0
1624419600000|2021-06-23 03:40:00|305.96|303.36|305.77|303.17|305.96|303.36|305.77|303.17|0
1624419900000|2021-06-23 03:45:00|305.96|303.36|305.96|303.36|305.96|303.36|305.77|303.17|0
1624420200000|2021-06-23 03:50:00|305.77|303.17|305.58|302.98|305.77|303.17|305.39|302.79|0
1624420500000|2021-06-23 03:55:00|305.67|303.07|305.39|302.79|305.67|303.07|305.39|302.79|0
1624420800000|2021-06-23 04:00:00|305.57|302.97|304.82|302.22|305.57|302.97|304.82|302.22|0
1624421100000|2021-06-23 04:05:00|304.72|302.12|305.19|302.59|305.28|302.68|304.63|302.03|0
1624421400000|2021-06-23 04:10:00|305.1|302.5|305.19|302.59|305.28|302.68|305|302.4|0
1624421700000|2021-06-23 04:15:00|305.38|302.78|305.38|302.78|305.57|302.97|305.19|302.59|0
1624422000000|2021-06-23 04:20:00|305.47|302.87|305.75|303.15|305.75|303.15|305.38|302.78|0
1624422300000|2021-06-23 04:25:00|305.56|302.96|305.56|302.96|305.75|303.15|305.37|302.77|0
1624422600000|2021-06-23 04:30:00|305.75|303.15|305.74|303.14|305.93|303.33|305.74|303.14|0
1624422900000|2021-06-23 04:35:00|305.93|303.33|305.93|303.33|306.12|303.52|305.74|303.14|0
1624423200000|2021-06-23 04:40:00|305.74|303.14|305.55|302.95|305.74|303.14|305.55|302.95|0
1624423800000|2021-06-23 04:50:00|305.36|302.76|305.36|302.76|305.74|303.14|305.36|302.76|0
1624424100000|2021-06-23 04:55:00|305.17|302.57|304.61|302.01|305.17|302.57|304.61|302.01|0
1624424400000|2021-06-23 05:00:00|304.79|302.19|304.6|302|305.17|302.57|304.6|302|0
1624424700000|2021-06-23 05:05:00|304.79|302.19|304.41|301.81|304.98|302.38|304.41|301.81|0
1624425000000|2021-06-23 05:10:00|304.23|301.63|304.22|301.62|304.41|301.81|304.22|301.62|0
1624425300000|2021-06-23 05:15:00|304.41|301.81|304.6|302|304.6|302|304.41|301.81|0
1624425600000|2021-06-23 05:20:00|304.78|302.18|305.34|302.74|305.72|303.12|304.59|301.99|0
1624425900000|2021-06-23 05:25:00|305.43|302.83|305.72|303.12|305.72|303.12|305.34|302.74|0
1624426200000|2021-06-23 05:30:00|305.53|302.93|304.87|302.27|305.72|303.12|304.69|302.09|0
1624426500000|2021-06-23 05:35:00|304.69|302.09|305.06|302.46|305.44|302.84|304.69|302.09|0
1624426800000|2021-06-23 05:40:00|305.25|302.65|305.43|302.83|305.62|303.02|305.06|302.46|0
1624427100000|2021-06-23 05:45:00|305.52|302.92|306|303.4|306.18|303.58|305.06|302.46|0
1624427400000|2021-06-23 05:50:00|306.18|303.58|305.81|303.21|306.18|303.58|305.62|303.02|0
1624427700000|2021-06-23 05:55:00|305.9|303.3|307.4|304.8|307.88|305.28|305.8|303.2|0
1624428000000|2021-06-23 06:00:00|307.12|304.52|305.99|303.39|307.69|305.09|305.8|303.2|0
1624428300000|2021-06-23 06:05:00|305.8|303.2|305.23|302.63|305.8|303.2|304.86|302.26|0
1624428600000|2021-06-23 06:10:00|305.42|302.82|304.85|302.25|305.99|303.39|304.85|302.25|0
1624428900000|2021-06-23 06:15:00|305.04|302.44|306.17|303.57|306.17|303.57|304.85|302.25|0
1624429200000|2021-06-23 06:20:00|306.36|303.76|306.73|304.13|306.92|304.32|305.98|303.38|0
1624429500000|2021-06-23 06:25:00|306.82|304.22|307.11|304.51|307.11|304.51|306.54|303.94|0
1624429800000|2021-06-23 06:30:00|307.01|304.41|306.35|303.75|307.11|304.51|306.35|303.75|0
1624430100000|2021-06-23 06:35:00|306.16|303.56|307.29|304.69|307.48|304.88|306.16|303.56|0
1624430400000|2021-06-23 06:40:00|307.19|304.59|308.04|305.44|308.8|306.2|307.1|304.5|0
1624430700000|2021-06-23 06:45:00|308.23|305.63|307.1|304.5|308.23|305.63|306.72|304.12|0
1624431000000|2021-06-23 06:50:00|306.91|304.31|307.1|304.5|307.85|305.25|306.91|304.31|0
1624431300000|2021-06-23 06:55:00|307.09|304.49|307.18|304.58|307.28|304.68|306.72|304.12|0
1624431600000|2021-06-23 07:00:00|307.28|304.68|306.71|304.11|307.85|305.25|305.77|303.17|0
1624431900000|2021-06-23 07:05:00|306.32|304.12|306.58|304.38|308.26|306.06|306.21|304.01|0
1624432200000|2021-06-23 07:10:00|306.39|304.19|304.13|301.93|306.39|304.19|304.13|301.93|0
1624432500000|2021-06-23 07:15:00|303.57|301.37|305.26|303.06|306.01|303.81|303.47|301.27|0
1624432800000|2021-06-23 07:20:00|305.07|302.87|305.07|302.87|305.63|303.43|304.88|302.68|0
1624433100000|2021-06-23 07:25:00|305.16|302.96|303.37|301.17|305.16|302.96|302.63|300.43|0
1624433400000|2021-06-23 07:30:00|304.4|302.2|302.81|300.61|304.69|302.49|302.43|300.23|0
1624433700000|2021-06-23 07:35:00|302.9|300.7|302.06|299.86|303.09|300.89|301.68|299.48|0
1624434000000|2021-06-23 07:40:00|301.87|299.67|302.43|300.23|302.8|300.6|301.68|299.48|0
1624434300000|2021-06-23 07:45:00|302.24|300.04|304.41|302.21|304.6|302.4|302.05|299.85|0
1624434600000|2021-06-23 07:50:00|304.31|302.11|302.82|300.62|304.41|302.21|302.82|300.62|0
1624434900000|2021-06-23 07:55:00|303|300.8|303.37|301.17|303.37|301.17|302.07|299.87|0
1624435200000|2021-06-23 08:00:00|303|300.8|303|300.8|304.12|301.92|302.81|300.61|0
1624435500000|2021-06-23 08:05:00|302.9|300.7|303.37|301.17|303.93|301.73|302.81|300.61|0
1624435800000|2021-06-23 08:10:00|303.46|301.26|303.37|301.17|303.56|301.36|302.25|300.05|0
1624436100000|2021-06-23 08:15:00|303.27|301.07|304.3|302.1|304.67|302.47|302.8|300.6|0
1624436400000|2021-06-23 08:20:00|304.39|302.19|304.67|302.47|304.86|302.66|304.3|302.1|0
1624436700000|2021-06-23 08:25:00|304.48|302.28|303.73|301.53|304.67|302.47|303.73|301.53|0
1624437000000|2021-06-23 08:30:00|303.92|301.72|302.98|300.78|304.11|301.91|302.8|300.6|0
1624437300000|2021-06-23 08:35:00|303.17|300.97|304.19|301.99|304.29|302.09|302.98|300.78|0
1624437600000|2021-06-23 08:40:00|304.29|302.09|303.91|301.71|304.85|302.65|303.35|301.15|0
1624437900000|2021-06-23 08:45:00|303.72|301.52|303.63|301.43|304.1|301.9|303.35|301.15|0
1624438200000|2021-06-23 08:50:00|303.54|301.34|303.35|301.15|303.81|301.61|303.16|300.96|0
1624438500000|2021-06-23 08:55:00|302.97|300.77|303.16|300.96|303.16|300.96|302.04|299.84|0
1624438800000|2021-06-23 09:00:00|302.97|300.77|301.85|299.65|303.34|301.14|301.1|298.9|0
1624439100000|2021-06-23 09:05:00|301.47|299.27|301.84|299.64|301.84|299.64|300.54|298.34|0
1624439400000|2021-06-23 09:10:00|301.66|299.46|302.4|300.2|302.4|300.2|300.44|298.24|0
1624439700000|2021-06-23 09:15:00|302.21|300.01|301.84|299.64|302.68|300.48|301.47|299.27|0
1624440000000|2021-06-23 09:20:00|301.65|299.45|301.46|299.26|301.65|299.45|300.72|298.52|0
1624440300000|2021-06-23 09:25:00|301.28|299.08|301.83|299.63|301.83|299.63|300.16|297.96|0
1624440600000|2021-06-23 09:30:00|302.02|299.82|302.2|300|302.21|300.01|301.46|299.26|0
1624440900000|2021-06-23 09:35:00|302.11|299.91|302.2|300|302.76|300.56|302.01|299.81|0
1624441200000|2021-06-23 09:40:00|302.01|299.81|302.76|300.56|302.95|300.75|302.01|299.81|0
1624441500000|2021-06-23 09:45:00|302.95|300.75|303.13|300.93|303.32|301.12|302.76|300.56|0
1624441800000|2021-06-23 09:50:00|303.32|301.12|302.57|300.37|303.5|301.3|302.38|300.18|0
1624442100000|2021-06-23 09:55:00|302.75|300.55|301.82|299.62|302.94|300.74|301.82|299.62|0
1624442400000|2021-06-23 10:00:00|302|299.8|301.07|298.87|302|299.8|300.88|298.68|0
1624442700000|2021-06-23 10:05:00|300.88|298.68|301.25|299.05|301.81|299.61|300.41|298.21|0
1624443000000|2021-06-23 10:10:00|301.16|298.96|302|299.8|302.37|300.17|301.07|298.87|0
1624443300000|2021-06-23 10:15:00|301.81|299.61|302.74|300.54|303.12|300.92|301.62|299.42|0
1624443600000|2021-06-23 10:20:00|302.93|300.73|303.95|301.75|304.05|301.85|302.55|300.35|0
1624443900000|2021-06-23 10:25:00|303.86|301.66|303.86|301.66|304.05|301.85|303.3|301.1|0
1624444200000|2021-06-23 10:30:00|303.76|301.56|302.92|300.72|304.05|301.85|302.92|300.72|0
1624444500000|2021-06-23 10:35:00|302.73|300.53|302.92|300.72|303.11|300.91|302.36|300.16|0
1624444800000|2021-06-23 10:40:00|303.01|300.81|302.54|300.34|303.1|300.9|302.54|300.34|0
1624445100000|2021-06-23 10:45:00|302.73|300.53|302.73|300.53|303.1|300.9|302.35|300.15|0
1624445400000|2021-06-23 10:50:00|302.54|300.34|301.98|299.78|303.1|300.9|301.79|299.59|0
1624445700000|2021-06-23 10:55:00|301.6|299.4|301.6|299.4|301.98|299.78|300.67|298.47|0
1624446000000|2021-06-23 11:00:00|301.41|299.21|300.13|297.93|301.79|299.59|299.93|297.73|0
1624446300000|2021-06-23 11:05:00|300.03|297.83|301.25|299.05|301.52|299.32|300.03|297.83|0
1624446600000|2021-06-23 11:10:00|301.34|299.14|299.94|297.74|301.34|299.14|299.38|297.18|0
1624446900000|2021-06-23 11:15:00|299.75|297.55|300.31|298.11|301.24|299.04|299.75|297.55|0
1624447200000|2021-06-23 11:20:00|300.12|297.92|298.08|295.88|300.31|298.11|297.34|295.14|0
1624447500000|2021-06-23 11:25:00|298.26|296.06|298.26|296.06|298.45|296.25|296.78|294.58|0
1624447800000|2021-06-23 11:30:00|298.45|296.25|299.93|297.73|299.93|297.73|298.07|295.87|0
1624448100000|2021-06-23 11:35:00|300.12|297.92|299.18|296.98|300.12|297.92|298.07|295.87|0
1624448400000|2021-06-23 11:40:00|299.27|297.07|300.67|298.47|300.67|298.47|299|296.8|0
1624448700000|2021-06-23 11:45:00|300.48|298.28|300.29|298.09|300.67|298.47|299.55|297.35|0
1624449000000|2021-06-23 11:50:00|300.38|298.18|301.22|299.02|301.41|299.21|300.29|298.09|0
1624449300000|2021-06-23 11:55:00|301.04|298.84|301.03|298.83|301.78|299.58|301.03|298.83|0
1624449600000|2021-06-23 12:00:00|300.85|298.65|300.66|298.46|301.41|299.21|300.47|298.27|0
1624449900000|2021-06-23 12:05:00|300.85|298.65|301.96|299.76|301.96|299.76|300.75|298.55|0
1624450200000|2021-06-23 12:10:00|302.15|299.95|304.39|302.19|304.58|302.38|301.96|299.76|0
1624450500000|2021-06-23 12:15:00|304.2|302|303.45|301.25|304.2|302|303.08|300.88|0
1624450800000|2021-06-23 12:20:00|303.26|301.06|303.82|301.62|304.39|302.19|302.89|300.69|0
1624451100000|2021-06-23 12:25:00|303.64|301.44|303.82|301.62|304.29|302.09|303.64|301.44|0
1624451400000|2021-06-23 12:30:00|304.01|301.81|303.44|301.24|305.13|302.93|303.26|301.06|0
1624451700000|2021-06-23 12:35:00|303.63|301.43|303.82|301.62|304.19|301.99|303.44|301.24|0
1624452000000|2021-06-23 12:40:00|304|301.8|304|301.8|304.38|302.18|303.81|301.61|0
1624452300000|2021-06-23 12:45:00|304.19|301.99|304.09|301.89|304.56|302.36|303.81|301.61|0
1624452600000|2021-06-23 12:50:00|304.18|301.98|304.56|302.36|304.74|302.54|303.81|301.61|0
1624452900000|2021-06-23 12:55:00|304.74|302.54|304.74|302.54|304.74|302.54|304.18|301.98|0
1624453200000|2021-06-23 13:00:00|304.55|302.35|304.36|302.16|304.74|302.54|304.18|301.98|0
1624453500000|2021-06-23 13:05:00|304.55|302.35|303.99|301.79|304.74|302.54|303.99|301.79|0
1624453800000|2021-06-23 13:10:00|304.17|301.97|304.55|302.35|304.55|302.35|303.8|301.6|0
1624454100000|2021-06-23 13:15:00|304.64|302.44|303.61|301.41|304.73|302.53|303.61|301.41|0
1624454400000|2021-06-23 13:20:00|303.42|301.22|302.86|300.66|303.98|301.78|302.86|300.66|0
1624454700000|2021-06-23 13:25:00|302.67|300.47|301.55|299.35|303.04|300.84|301.55|299.35|0
1624455000000|2021-06-23 13:30:00|303.04|300.84|304.35|302.15|306.23|304.03|300.8|298.6|0
1624455300000|2021-06-23 13:35:00|304.16|301.96|302.1|299.9|304.35|302.15|302.1|299.9|0
1624455600000|2021-06-23 13:40:00|302.29|300.09|304.34|302.14|304.53|302.33|301.73|299.53|0
1624455900000|2021-06-23 13:45:00|304.91|302.71|303.97|301.77|305.47|303.27|303.03|300.83|0
1624456200000|2021-06-23 13:50:00|303.78|301.58|301.53|299.33|303.78|301.58|301.16|298.96|0
1624456500000|2021-06-23 13:55:00|301.91|299.71|304.9|302.7|305.84|303.64|301.91|299.71|0
1624456800000|2021-06-23 14:00:00|305.09|302.89|304.15|301.95|306.02|303.82|302.28|300.08|0
1624457100000|2021-06-23 14:05:00|304.33|302.13|305.64|303.44|306.21|304.01|303.96|301.76|0
1624457400000|2021-06-23 14:10:00|305.46|303.26|306.39|304.19|306.39|304.19|304.52|302.32|0
1624457700000|2021-06-23 14:15:00|306.58|304.38|307.52|305.32|307.89|305.69|306.2|304|0
1624458000000|2021-06-23 14:20:00|307.33|305.13|306.2|304|307.89|305.69|305.82|303.62|0
1624458300000|2021-06-23 14:25:00|306.39|304.19|304.88|302.68|306.76|304.56|304.7|302.5|0
1624458600000|2021-06-23 14:30:00|305.07|302.87|301.98|299.78|305.45|303.25|300.67|298.47|0
1624458900000|2021-06-23 14:35:00|302.17|299.97|300.85|298.65|302.17|299.97|300.48|298.28|0
1624459200000|2021-06-23 14:40:00|300.67|298.47|301.23|299.03|301.6|299.4|300.66|298.46|0
1624459500000|2021-06-23 14:45:00|301.41|299.21|300.66|298.46|301.98|299.78|300.29|298.09|0
1624459800000|2021-06-23 14:50:00|300.85|298.65|301.78|299.58|301.79|299.59|300.1|297.9|0
1624460100000|2021-06-23 14:55:00|301.88|299.68|302.35|300.15|302.44|300.24|301.41|299.21|0
1624460400000|2021-06-23 15:00:00|302.53|300.33|298.59|296.39|303.48|301.28|298.59|296.39|0
1624460700000|2021-06-23 15:05:00|298.41|296.21|298.03|295.83|298.97|296.77|298.03|295.83|0
1624461000000|2021-06-23 15:10:00|298.22|296.02|299.15|296.95|299.52|297.32|298.03|295.83|0
1624461300000|2021-06-23 15:15:00|299.34|297.14|299.15|296.95|299.34|297.14|298.77|296.57|0
1624461600000|2021-06-23 15:20:00|298.96|296.76|299.89|297.69|300.46|298.26|298.77|296.57|0
1624461900000|2021-06-23 15:25:00|300.08|297.88|299.7|297.5|300.64|298.44|299.14|296.94|0
1624462200000|2021-06-23 15:30:00|299.89|297.69|298.02|295.82|299.89|297.69|298.02|295.82|0
1624462500000|2021-06-23 15:35:00|298.2|296|298.95|296.75|299.51|297.31|297.64|295.44|0
1624462800000|2021-06-23 15:40:00|298.76|296.56|299.88|297.68|300.26|298.06|298.76|296.56|0
1624463100000|2021-06-23 15:45:00|299.7|297.5|299.88|297.68|300.07|297.87|299.32|297.12|0
1624463400000|2021-06-23 15:50:00|299.69|297.49|300.63|298.43|300.82|298.62|299.69|297.49|0
1624463700000|2021-06-23 15:55:00|300.44|298.24|300.44|298.24|300.82|298.62|300.06|297.86|0
1624464000000|2021-06-23 16:00:00|300.25|298.05|300.62|298.42|300.81|298.61|299.69|297.49|0
1624464300000|2021-06-23 16:05:00|300.44|298.24|301.18|298.98|301.56|299.36|300.44|298.24|0
1624464600000|2021-06-23 16:10:00|301.37|299.17|300.99|298.79|301.56|299.36|300.81|298.61|0
1624464900000|2021-06-23 16:15:00|300.81|298.61|300.62|298.42|300.99|298.79|300.43|298.23|0
1624465200000|2021-06-23 16:20:00|300.8|298.6|300.99|298.79|301.37|299.17|300.43|298.23|0
1624465500000|2021-06-23 16:25:00|300.8|298.6|300.99|298.79|301.36|299.16|300.8|298.6|0
1624465800000|2021-06-23 16:30:00|300.8|298.6|300.42|298.22|300.8|298.6|299.86|297.66|0
1624466100000|2021-06-23 16:35:00|300.23|298.03|296.49|294.29|300.42|298.22|296.12|293.92|0
1624466400000|2021-06-23 16:40:00|296.12|293.92|299.48|297.28|299.48|297.28|295.93|293.73|0
1624466700000|2021-06-23 16:45:00|299.38|297.18|298.91|296.71|299.48|297.28|297.98|295.78|0
1624467000000|2021-06-23 16:50:00|299.1|296.9|299.1|296.9|299.48|297.28|298.91|296.71|0
1624467300000|2021-06-23 16:55:00|298.91|296.71|299.28|297.08|299.29|297.09|298.16|295.96|0
1624467600000|2021-06-23 17:00:00|299.1|296.9|299.28|297.08|299.66|297.46|298.53|296.33|0
1624467900000|2021-06-23 17:05:00|299.47|297.27|300.4|298.2|300.78|298.58|299.28|297.08|0
1624468200000|2021-06-23 17:10:00|300.49|298.29|301.71|299.51|301.71|299.51|300.4|298.2|0
1624468500000|2021-06-23 17:15:00|302.09|299.89|301.71|299.51|302.28|300.08|301.52|299.32|0
1624468800000|2021-06-23 17:20:00|301.52|299.32|301.9|299.7|302.46|300.26|301.52|299.32|0
1624469100000|2021-06-23 17:25:00|302.09|299.89|302.27|300.07|302.46|300.26|301.71|299.51|0
1624469400000|2021-06-23 17:30:00|302.08|299.88|302.46|300.26|302.46|300.26|301.9|299.7|0
1624469700000|2021-06-23 17:35:00|302.36|300.16|301.51|299.31|302.46|300.26|301.51|299.31|0
1624470000000|2021-06-23 17:40:00|301.7|299.5|301.51|299.31|301.89|299.69|300.95|298.75|0
1624470300000|2021-06-23 17:45:00|301.7|299.5|301.51|299.31|301.98|299.78|300.95|298.75|0
1624470600000|2021-06-23 17:50:00|301.7|299.5|302.07|299.87|302.45|300.25|301.32|299.12|0
1624470900000|2021-06-23 17:55:00|302.26|300.06|302.26|300.06|302.44|300.24|301.51|299.31|0
1624471200000|2021-06-23 18:00:00|302.44|300.24|300.56|298.36|302.44|300.24|300.56|298.36|0
1624471500000|2021-06-23 18:05:00|300.75|298.55|301.31|299.11|301.5|299.3|300.56|298.36|0
1624471800000|2021-06-23 18:10:00|301.5|299.3|301.5|299.3|301.69|299.49|301.12|298.92|0
1624472100000|2021-06-23 18:15:00|301.31|299.11|300.74|298.54|301.31|299.11|299.99|297.79|0
1624472400000|2021-06-23 18:20:00|300.93|298.73|299.99|297.79|300.93|298.73|299.62|297.42|0
1624472700000|2021-06-23 18:25:00|300.18|297.98|299.8|297.6|301.11|298.91|299.8|297.6|0
1624473000000|2021-06-23 18:30:00|299.61|297.41|300.55|298.35|300.55|298.35|299.43|297.23|0
1624473300000|2021-06-23 18:35:00|300.64|298.44|301.11|298.91|301.3|299.1|299.98|297.78|0
1624473600000|2021-06-23 18:40:00|300.92|298.72|300.17|297.97|300.92|298.72|299.61|297.41|0
1624473900000|2021-06-23 18:45:00|300.36|298.16|299.98|297.78|300.63|298.43|299.98|297.78|0
1624474200000|2021-06-23 18:50:00|300.17|297.97|299.51|297.31|300.35|298.15|299.14|296.94|0
1624474500000|2021-06-23 18:55:00|299.7|297.5|300.07|297.87|300.64|298.44|299.51|297.31|0
1624474800000|2021-06-23 19:00:00|300.26|298.06|300.07|297.87|300.45|298.25|299.88|297.68|0
1624475100000|2021-06-23 19:05:00|299.88|297.68|299.5|297.3|300.45|298.25|298.94|296.74|0
1624475400000|2021-06-23 19:10:00|299.69|297.49|300.44|298.24|300.82|298.62|299.5|297.3|0
1624475700000|2021-06-23 19:15:00|300.53|298.33|300.44|298.24|300.53|298.33|299.69|297.49|0
1624476000000|2021-06-23 19:20:00|300.34|298.14|301|298.8|301.19|298.99|300.06|297.86|0
1624476300000|2021-06-23 19:25:00|301.19|298.99|302.69|300.49|303.45|301.25|300.81|298.61|0
1624476600000|2021-06-23 19:30:00|302.5|300.3|301.37|299.17|302.88|300.68|301.37|299.17|0
1624476900000|2021-06-23 19:35:00|301.56|299.36|300.43|298.23|301.56|299.36|300.24|298.04|0
1624477200000|2021-06-23 19:40:00|300.24|298.04|299.67|297.47|300.62|298.42|299.49|297.29|0
1624477500000|2021-06-23 19:45:00|299.49|297.29|296.86|294.66|299.49|297.29|296.3|294.1|0
1624477800000|2021-06-23 19:50:00|296.67|294.47|296.21|294.01|297.14|294.94|294.89|292.69|0
1624478100000|2021-06-23 19:55:00|296.39|294.19|295.09|292.89|296.39|294.19|294.9|292.7|0
1624478400000|2021-06-23 20:00:00|294.71|292.51|296.76|294.56|297.32|295.12|294.71|292.51|0
1624478700000|2021-06-23 20:05:00|296.95|294.75|296.95|294.75|296.95|294.75|296.01|293.81|0
1624479000000|2021-06-23 20:10:00|296.94|294.74|296.66|294.46|296.94|294.74|296.66|294.46|0
1624479300000|2021-06-23 20:15:00|296.84|294.24|296.92|294.32|297.05|294.45|296.83|294.23|0
1624479600000|2021-06-23 20:20:00|296.94|294.34|296.91|294.31|296.97|294.37|296.75|294.15|0
1624479900000|2021-06-23 20:25:00|296.83|294.23|296.69|294.09|296.88|294.28|296.5|293.9|0
1624480200000|2021-06-23 20:30:00|296.66|294.06|296.85|294.25|297.04|294.44|295.92|293.32|0
1624480500000|2021-06-23 20:35:00|296.66|294.06|296.85|294.25|297.03|294.43|296.66|294.06|0
1624480800000|2021-06-23 20:40:00|297.03|294.43|296.84|294.24|297.03|294.43|296.84|294.24|0
1624481100000|2021-06-23 20:45:00|297.03|294.43|296.65|294.05|297.22|294.62|296.47|293.87|0
1624481400000|2021-06-23 20:50:00|296.47|293.87|296.28|293.68|296.65|294.05|296.28|293.68|0
1624481700000|2021-06-23 20:55:00|296.47|293.87|296.46|293.86|297.02|294.42|296.46|293.86|0
1624482000000|2021-06-23 21:00:00|296.78|294.18|296.95|294.35|297|294.4|296.78|294.18|0
1624482300000|2021-06-23 21:05:00|296.92|294.32|296.7|294.1|296.92|294.32|296.7|294.1|0
1624482600000|2021-06-23 21:10:00|296.67|294.07|296.75|294.15|296.78|294.18|296.67|294.07|0
1624482900000|2021-06-23 21:15:00|296.63|294.03|296.61|294.01|296.83|294.23|296.58|293.98|0
1624483200000|2021-06-23 21:20:00|296.8|294.2|296.88|294.28|296.91|294.31|296.61|294.01|0
1624483500000|2021-06-23 21:25:00|296.79|294.19|296.82|294.22|296.9|294.3|296.77|294.17|0
1624483800000|2021-06-23 21:30:00|297.2|294.6|296.98|294.38|297.2|294.6|296.95|294.35|0
1624484100000|2021-06-23 21:35:00|296.93|294.33|296.9|294.3|296.98|294.38|296.9|294.3|0
1624484400000|2021-06-23 21:40:00|296.95|294.35|297.01|294.41|297.01|294.41|296.95|294.35|0
1624484700000|2021-06-23 21:45:00|297.06|294.46|296.98|294.38|297.09|294.49|296.98|294.38|0
1624485000000|2021-06-23 21:50:00|296.97|294.37|296.89|294.29|296.97|294.37|296.86|294.26|0
1624485300000|2021-06-23 21:55:00|296.92|294.32|297.13|294.53|297.38|294.78|296.92|294.32|0
1624485600000|2021-06-23 22:00:00|296.99|294.39|297.65|295.05|297.83|295.23|295.78|293.18|0
1624485900000|2021-06-23 22:05:00|297.83|295.23|297.83|295.23|298.21|295.61|297.64|295.04|0
1624486200000|2021-06-23 22:10:00|297.92|295.32|298.02|295.42|298.2|295.6|297.64|295.04|0
1624486500000|2021-06-23 22:15:00|298.01|295.41|297.83|295.23|298.01|295.41|297.45|294.85|0
1624486800000|2021-06-23 22:20:00|297.92|295.32|298.2|295.6|298.2|295.6|297.83|295.23|0
1624487100000|2021-06-23 22:25:00|298.01|295.41|297.63|295.03|298.01|295.41|297.45|294.85|0
1624487400000|2021-06-23 22:30:00|297.82|295.22|298.19|295.59|298.38|295.78|297.82|295.22|0
1624487700000|2021-06-23 22:35:00|298.38|295.78|298|295.4|298.38|295.78|298|295.4|0
1624488000000|2021-06-23 22:40:00|298.09|295.49|298.37|295.77|298.38|295.78|298|295.4|0
1624488300000|2021-06-23 22:45:00|298.56|295.96|298.56|295.96|298.56|295.96|298|295.4|0
1624488600000|2021-06-23 22:50:00|298.75|296.15|298.37|295.77|298.75|296.15|298.37|295.77|0
1624488900000|2021-06-23 22:55:00|298.74|296.14|298.37|295.77|298.74|296.14|298.37|295.77|0
1624489200000|2021-06-23 23:00:00|298.55|295.95|298.74|296.14|298.74|296.14|298.37|295.77|0
1624489500000|2021-06-23 23:05:00|298.55|295.95|298.18|295.58|298.64|296.04|298.18|295.58|0
1624489800000|2021-06-23 23:10:00|298.36|295.76|297.61|295.01|298.55|295.95|297.61|295.01|0
1624490100000|2021-06-23 23:15:00|297.7|295.1|298.54|295.94|298.54|295.94|297.61|295.01|0
1624490400000|2021-06-23 23:20:00|298.36|295.76|299.1|296.5|299.1|296.5|297.98|295.38|0
1624490700000|2021-06-23 23:25:00|298.73|296.13|299.29|296.69|299.48|296.88|298.73|296.13|0
1624491000000|2021-06-23 23:30:00|299.48|296.88|299.29|296.69|299.66|297.06|299.29|296.69|0
1624491300000|2021-06-23 23:35:00|299.1|296.5|299.1|296.5|299.1|296.5|299.1|296.5|0
1624491600000|2021-06-23 23:40:00|299.18|296.58|299.47|296.87|299.47|296.87|299.18|296.58|0
1624491900000|2021-06-23 23:45:00|299.28|296.68|299.28|296.68|299.47|296.87|299.28|296.68|0
1624492200000|2021-06-23 23:50:00|299.09|296.49|299.09|296.49|299.28|296.68|299.09|296.49|0
1624492500000|2021-06-23 23:55:00|298.9|296.3|299.46|296.86|299.46|296.86|298.9|296.3|0
1624492800000|2021-06-24 00:00:00|299.36|296.76|299.83|297.23|299.83|297.23|299.27|296.67|0
1624493100000|2021-06-24 00:05:00|299.74|297.14|300.02|297.42|300.02|297.42|299.64|297.04|0
1624493400000|2021-06-24 00:10:00|300.39|297.79|300.39|297.79|300.39|297.79|299.83|297.23|0
1624493700000|2021-06-24 00:15:00|300.2|297.6|301.14|298.54|301.14|298.54|300.2|297.6|0
1624494000000|2021-06-24 00:20:00|301.33|298.73|301.32|298.72|301.33|298.73|301.14|298.54|0
1624494300000|2021-06-24 00:25:00|301.13|298.53|300.95|298.35|301.13|298.53|300.76|298.16|0
1624494600000|2021-06-24 00:30:00|300.76|298.16|300.19|297.59|300.95|298.35|300.19|297.59|0
1624494900000|2021-06-24 00:35:00|300.38|297.78|301.13|298.53|301.13|298.53|300.38|297.78|0
1624495200000|2021-06-24 00:40:00|300.94|298.34|300.94|298.34|301.13|298.53|300.75|298.15|0
1624495500000|2021-06-24 00:45:00|300.84|298.24|300.75|298.15|300.94|298.34|300.56|297.96|0
1624495800000|2021-06-24 00:50:00|300.94|298.34|301.5|298.9|301.5|298.9|300.84|298.24|0
1624496100000|2021-06-24 00:55:00|301.31|298.71|300.93|298.33|301.5|298.9|300.74|298.14|0
1624496400000|2021-06-24 01:00:00|300.74|298.14|301.68|299.08|301.87|299.27|300.74|298.14|0
1624496700000|2021-06-24 01:05:00|301.87|299.27|300.93|298.33|301.87|299.27|300.74|298.14|0
1624497000000|2021-06-24 01:10:00|301.11|298.51|300.83|298.23|301.11|298.51|300.55|297.95|0
1624497300000|2021-06-24 01:15:00|300.92|298.32|301.11|298.51|301.3|298.7|300.92|298.32|0
1624497600000|2021-06-24 01:20:00|301.2|298.6|301.29|298.69|301.48|298.88|301.11|298.51|0
1624497900000|2021-06-24 01:25:00|301.38|298.78|301.95|299.35|302.04|299.44|301.38|298.78|0
1624498200000|2021-06-24 01:30:00|302.23|299.63|302.23|299.63|302.61|300.01|302.04|299.44|0
1624498500000|2021-06-24 01:35:00|302.42|299.82|302.23|299.63|302.79|300.19|302.23|299.63|0
1624498800000|2021-06-24 01:40:00|302.41|299.81|302.98|300.38|302.98|300.38|302.23|299.63|0
1624499100000|2021-06-24 01:45:00|303.17|300.57|302.79|300.19|303.35|300.75|302.79|300.19|0
1624499400000|2021-06-24 01:50:00|302.6|300|302.78|300.18|303.16|300.56|302.22|299.62|0
1624499700000|2021-06-24 01:55:00|302.97|300.37|302.59|299.99|303.16|300.56|302.59|299.99|0
1624500000000|2021-06-24 02:00:00|302.78|300.18|302.78|300.18|303.25|300.65|302.68|300.08|0
1624500300000|2021-06-24 02:05:00|302.97|300.37|303.15|300.55|303.16|300.56|302.4|299.8|0
1624500600000|2021-06-24 02:10:00|302.96|300.36|303.34|300.74|303.34|300.74|302.96|300.36|0
1624500900000|2021-06-24 02:15:00|303.15|300.55|303.34|300.74|303.34|300.74|303.15|300.55|0
1624501200000|2021-06-24 02:20:00|303.15|300.55|303.33|300.73|303.34|300.74|303.15|300.55|0
1624501500000|2021-06-24 02:25:00|303.24|300.64|303.14|300.54|303.33|300.73|302.96|300.36|0
1624501800000|2021-06-24 02:30:00|303.23|300.63|303.14|300.54|303.33|300.73|302.95|300.35|0
1624502100000|2021-06-24 02:35:00|303.33|300.73|303.33|300.73|303.33|300.73|303.14|300.54|0
1624502400000|2021-06-24 02:40:00|303.23|300.63|303.32|300.72|303.51|300.91|303.14|300.54|0
1624502700000|2021-06-24 02:45:00|303.41|300.81|303.13|300.53|303.51|300.91|303.13|300.53|0
1624503000000|2021-06-24 02:50:00|303.03|300.43|302.57|299.97|303.13|300.53|302.57|299.97|0
1624503300000|2021-06-24 02:55:00|302.47|299.87|302.94|300.34|302.94|300.34|302.38|299.78|0
1624503600000|2021-06-24 03:00:00|302.75|300.15|302.75|300.15|303.03|300.43|302.75|300.15|0
1624503900000|2021-06-24 03:05:00|302.56|299.96|302.37|299.77|302.75|300.15|302.37|299.77|0
1624504200000|2021-06-24 03:10:00|302.56|299.96|302.37|299.77|302.56|299.96|302.18|299.58|0
1624504500000|2021-06-24 03:15:00|302.55|299.95|302.18|299.58|302.55|299.95|302.18|299.58|0
1624504800000|2021-06-24 03:20:00|302.08|299.48|302.17|299.57|302.18|299.58|301.99|299.39|0
1624505100000|2021-06-24 03:25:00|302.36|299.76|302.26|299.66|302.36|299.76|302.17|299.57|0
1624505400000|2021-06-24 03:30:00|302.17|299.57|302.55|299.95|302.73|300.13|302.17|299.57|0
1624505700000|2021-06-24 03:35:00|302.73|300.13|302.54|299.94|302.73|300.13|302.54|299.94|0
1624506000000|2021-06-24 03:40:00|302.73|300.13|302.92|300.32|302.92|300.32|302.54|299.94|0
1624506300000|2021-06-24 03:45:00|303.1|300.5|302.91|300.31|303.1|300.5|302.73|300.13|0
1624506600000|2021-06-24 03:50:00|303|300.4|303.48|300.88|303.48|300.88|303|300.4|0
1624506900000|2021-06-24 03:55:00|303.29|300.69|303.29|300.69|303.48|300.88|303.29|300.69|0
1624507200000|2021-06-24 04:00:00|303.1|300.5|303.1|300.5|303.19|300.59|302.91|300.31|0
1624507500000|2021-06-24 04:05:00|303.09|300.49|302.9|300.3|303.09|300.49|302.9|300.3|0
1624507800000|2021-06-24 04:10:00|302.99|300.39|303.28|300.68|303.28|300.68|302.9|300.3|0
1624508100000|2021-06-24 04:15:00|303.47|300.87|303.28|300.68|303.47|300.87|303.28|300.68|0
1624508400000|2021-06-24 04:20:00|303.09|300.49|303.09|300.49|303.28|300.68|303.09|300.49|0
1624508700000|2021-06-24 04:25:00|303.27|300.67|302.89|300.29|303.27|300.67|302.89|300.29|0
1624509000000|2021-06-24 04:30:00|302.8|300.2|302.61|300.01|302.89|300.29|302.61|300.01|0
1624509300000|2021-06-24 04:35:00|302.7|300.1|302.7|300.1|302.7|300.1|302.52|299.92|0
1624509600000|2021-06-24 04:40:00|302.51|299.91|302.32|299.72|302.7|300.1|302.32|299.72|0
1624509900000|2021-06-24 04:45:00|302.51|299.91|302.7|300.1|302.7|300.1|302.51|299.91|0
1624510200000|2021-06-24 04:50:00|302.69|300.09|302.69|300.09|302.69|300.09|302.69|300.09|0
1624510500000|2021-06-24 04:55:00|302.88|300.28|302.5|299.9|302.88|300.28|302.5|299.9|0
1624510800000|2021-06-24 05:00:00|302.4|299.8|302.31|299.71|302.5|299.9|301.94|299.34|0
1624511100000|2021-06-24 05:05:00|302.5|299.9|302.69|300.09|302.69|300.09|302.31|299.71|0
1624511400000|2021-06-24 05:10:00|302.87|300.27|302.68|300.08|302.87|300.27|302.5|299.9|0
1624511700000|2021-06-24 05:15:00|302.5|299.9|301.55|298.95|302.59|299.99|301.27|298.67|0
1624512000000|2021-06-24 05:20:00|301.36|298.76|301.55|298.95|301.74|299.14|301.36|298.76|0
1624512300000|2021-06-24 05:25:00|301.36|298.76|301.17|298.57|301.55|298.95|300.8|298.2|0
1624512600000|2021-06-24 05:30:00|300.98|298.38|301.54|298.94|301.54|298.94|300.79|298.19|0
1624512900000|2021-06-24 05:35:00|301.73|299.13|301.44|298.84|301.92|299.32|301.35|298.75|0
1624513200000|2021-06-24 05:40:00|301.35|298.75|301.25|298.65|301.35|298.75|300.98|298.38|0
1624513500000|2021-06-24 05:45:00|301.35|298.75|301.35|298.75|301.35|298.75|300.97|298.37|0
1624513800000|2021-06-24 05:50:00|301.16|298.56|301.53|298.93|301.54|298.94|301.16|298.56|0
1624514100000|2021-06-24 05:55:00|301.72|299.12|301.34|298.74|301.72|299.12|301.16|298.56|0
1624514400000|2021-06-24 06:00:00|301.16|298.56|301.72|299.12|301.72|299.12|300.97|298.37|0
1624514700000|2021-06-24 06:05:00|301.62|299.02|302.47|299.87|302.66|300.06|301.53|298.93|0
1624515000000|2021-06-24 06:10:00|302.28|299.68|301.9|299.3|302.66|300.06|301.71|299.11|0
1624515300000|2021-06-24 06:15:00|301.71|299.11|302.09|299.49|302.09|299.49|301.34|298.74|0
1624515600000|2021-06-24 06:20:00|302.27|299.67|302.55|299.95|302.65|300.05|302.27|299.67|0
1624515900000|2021-06-24 06:25:00|302.65|300.05|302.65|300.05|302.65|300.05|302.08|299.48|0
1624516200000|2021-06-24 06:30:00|302.55|299.95|302.64|300.04|302.83|300.23|302.46|299.86|0
1624516500000|2021-06-24 06:35:00|302.73|300.13|302.26|299.66|303.21|300.61|302.08|299.48|0
1624516800000|2021-06-24 06:40:00|302.08|299.48|302.26|299.66|302.45|299.85|301.7|299.1|0
1624517100000|2021-06-24 06:45:00|302.16|299.56|302.45|299.85|302.45|299.85|302.07|299.47|0
1624517400000|2021-06-24 06:50:00|302.26|299.66|302.45|299.85|302.63|300.03|302.07|299.47|0
1624517700000|2021-06-24 06:55:00|302.63|300.03|302.16|299.56|302.63|300.03|302.07|299.47|0
1624518000000|2021-06-24 07:00:00|302.25|299.65|302.9|300.3|303.55|300.95|301.31|298.71|0
1624518300000|2021-06-24 07:05:00|302.51|300.31|303.83|301.63|304.78|302.58|302.51|300.31|0
1624518600000|2021-06-24 07:10:00|303.64|301.44|304.21|302.01|304.4|302.2|303.64|301.44|0
1624518900000|2021-06-24 07:15:00|304.11|301.91|303.54|301.34|304.77|302.57|303.35|301.15|0
1624519200000|2021-06-24 07:20:00|303.45|301.25|303.54|301.34|304.01|301.81|303.16|300.96|0
1624519500000|2021-06-24 07:25:00|303.45|301.25|302.88|300.68|303.64|301.44|302.88|300.68|0
1624519800000|2021-06-24 07:30:00|302.69|300.49|302.31|300.11|302.69|300.49|301.56|299.36|0
1624520100000|2021-06-24 07:35:00|302.12|299.92|304.19|301.99|304.19|301.99|301.93|299.73|0
1624520400000|2021-06-24 07:40:00|304.01|301.81|304|301.8|304.38|302.18|303.63|301.43|0
1624520700000|2021-06-24 07:45:00|304.19|301.99|304.38|302.18|304.76|302.56|303.81|301.61|0
1624521000000|2021-06-24 07:50:00|304.57|302.37|304.19|301.99|304.57|302.37|303.81|301.61|0
1624521300000|2021-06-24 07:55:00|304.28|302.08|304.18|301.98|304.75|302.55|304|301.8|0
1624521600000|2021-06-24 08:00:00|304|301.8|307.02|304.82|307.59|305.39|303.81|301.61|0
1624521900000|2021-06-24 08:05:00|307.4|305.2|307.59|305.39|308.35|306.15|306.45|304.25|0
1624522200000|2021-06-24 08:10:00|307.68|305.48|307.21|305.01|307.78|305.58|306.83|304.63|0
1624522500000|2021-06-24 08:15:00|307.4|305.2|308.15|305.95|308.15|305.95|307.02|304.82|0
1624522800000|2021-06-24 08:20:00|307.96|305.76|307.6|305.4|309.93|307.73|307.51|305.31|0
1624523100000|2021-06-24 08:25:00|307.7|305.5|308.08|305.88|308.08|305.88|307.51|305.31|0
1624523400000|2021-06-24 08:30:00|308.17|305.97|308.27|306.07|308.84|306.64|308.08|305.88|0
1624523700000|2021-06-24 08:35:00|308.07|305.87|308.64|306.44|308.83|306.63|308.07|305.87|0
1624524000000|2021-06-24 08:40:00|308.83|306.63|309.4|307.2|309.59|307.39|308.45|306.25|0
1624524300000|2021-06-24 08:45:00|309.21|307.01|309.4|307.2|309.59|307.39|309.02|306.82|0
1624524600000|2021-06-24 08:50:00|309.21|307.01|309.4|307.2|309.78|307.58|309.02|306.82|0
1624524900000|2021-06-24 08:55:00|309.21|307.01|309.39|307.19|309.4|307.2|309.01|306.81|0
1624525200000|2021-06-24 09:00:00|309.58|307.38|309.58|307.38|309.58|307.38|309.2|307|0
1624525500000|2021-06-24 09:05:00|309.39|307.19|310.15|307.95|310.34|308.14|309.39|307.19|0
1624525800000|2021-06-24 09:10:00|309.96|307.76|311.29|309.09|311.68|309.48|309.96|307.76|0
1624526100000|2021-06-24 09:15:00|311.48|309.28|311.48|309.28|311.67|309.47|311.1|308.9|0
1624526400000|2021-06-24 09:20:00|311.67|309.47|311.1|308.9|311.86|309.66|311.1|308.9|0
1624526700000|2021-06-24 09:25:00|311.29|309.09|310.33|308.13|311.29|309.09|309.95|307.75|0
1624527000000|2021-06-24 09:30:00|310.14|307.94|311.28|309.08|311.28|309.08|310.14|307.94|0
1624527300000|2021-06-24 09:35:00|311.09|308.89|310.9|308.7|311.28|309.08|310.71|308.51|0
1624527600000|2021-06-24 09:40:00|310.71|308.51|309.94|307.74|310.9|308.7|309.56|307.36|0
1624527900000|2021-06-24 09:45:00|310.13|307.93|309.94|307.74|310.32|308.12|309.56|307.36|0
1624528200000|2021-06-24 09:50:00|309.84|307.64|309.37|307.17|309.94|307.74|309.37|307.17|0
1624528500000|2021-06-24 09:55:00|309.56|307.36|309.94|307.74|310.51|308.31|309.18|306.98|0
1624528800000|2021-06-24 10:00:00|309.75|307.55|309.36|307.16|309.94|307.74|308.98|306.78|0
1624529100000|2021-06-24 10:05:00|309.55|307.35|309.55|307.35|310.31|308.11|309.55|307.35|0
1624529400000|2021-06-24 10:10:00|309.74|307.54|309.93|307.73|310.31|308.11|309.55|307.35|0
1624529700000|2021-06-24 10:15:00|310.02|307.82|310.31|308.11|310.88|308.68|309.93|307.73|0
1624530000000|2021-06-24 10:20:00|310.5|308.3|311.26|309.06|311.45|309.25|310.5|308.3|0
1624530300000|2021-06-24 10:25:00|311.07|308.87|310.68|308.48|311.83|309.63|310.49|308.29|0
1624530600000|2021-06-24 10:30:00|310.49|308.29|310.49|308.29|310.87|308.67|310.3|308.1|0
1624530900000|2021-06-24 10:35:00|310.3|308.1|310.49|308.29|310.49|308.29|310.11|307.91|0
1624531200000|2021-06-24 10:40:00|310.3|308.1|310.1|307.9|310.49|308.29|310.1|307.9|0
1624531500000|2021-06-24 10:45:00|309.91|307.71|310.29|308.09|310.48|308.28|309.91|307.71|0
1624531800000|2021-06-24 10:50:00|310.48|308.28|310.29|308.09|310.86|308.66|310.29|308.09|0
1624532100000|2021-06-24 10:55:00|310.1|307.9|309.91|307.71|310.48|308.28|309.53|307.33|0
1624532400000|2021-06-24 11:00:00|309.72|307.52|310.29|308.09|310.29|308.09|309.14|306.94|0
1624532700000|2021-06-24 11:05:00|310.09|307.89|310.85|308.65|311.24|309.04|310.09|307.89|0
1624533000000|2021-06-24 11:10:00|310.66|308.46|309.71|307.51|310.66|308.46|309.71|307.51|0
1624533300000|2021-06-24 11:15:00|309.9|307.7|309.52|307.32|309.9|307.7|309.52|307.32|0
1624533600000|2021-06-24 11:20:00|309.71|307.51|310.28|308.08|310.47|308.27|309.71|307.51|0
1624533900000|2021-06-24 11:25:00|310.08|307.88|309.51|307.31|310.47|308.27|309.32|307.12|0
1624534200000|2021-06-24 11:30:00|309.7|307.5|309.32|307.12|310.08|307.88|308.94|306.74|0
1624534500000|2021-06-24 11:35:00|309.41|307.21|309.89|307.69|310.27|308.07|309.32|307.12|0
1624534800000|2021-06-24 11:40:00|310.08|307.88|309.31|307.11|310.08|307.88|308.93|306.73|0
1624535100000|2021-06-24 11:45:00|309.5|307.3|309.88|307.68|310.07|307.87|309.31|307.11|0
1624535400000|2021-06-24 11:50:00|309.78|307.58|310.07|307.87|310.16|307.96|309.69|307.49|0
1624535700000|2021-06-24 11:55:00|309.88|307.68|310.07|307.87|310.45|308.25|309.69|307.49|0
1624536000000|2021-06-24 12:00:00|310.26|308.06|310.45|308.25|310.64|308.44|309.88|307.68|0
1624536300000|2021-06-24 12:05:00|310.64|308.44|310.44|308.24|310.83|308.63|310.44|308.24|0
1624536600000|2021-06-24 12:10:00|310.25|308.05|310.44|308.24|310.44|308.24|310.06|307.86|0
1624536900000|2021-06-24 12:15:00|310.25|308.05|310.44|308.24|311.01|308.81|310.25|308.05|0
1624537200000|2021-06-24 12:20:00|310.63|308.43|310.63|308.43|310.82|308.62|310.25|308.05|0
1624537500000|2021-06-24 12:25:00|310.82|308.62|310.63|308.43|311.29|309.09|310.53|308.33|0
1624537800000|2021-06-24 12:30:00|310.62|308.42|309.48|307.28|311.01|308.81|308.91|306.71|0
1624538100000|2021-06-24 12:35:00|309.67|307.47|309.86|307.66|310.24|308.04|309.67|307.47|0
1624538400000|2021-06-24 12:40:00|309.95|307.75|309.66|307.46|310.24|308.04|309.47|307.27|0
1624538700000|2021-06-24 12:45:00|309.86|307.66|307.76|305.56|309.86|307.66|307.76|305.56|0
1624539000000|2021-06-24 12:50:00|307.95|305.75|307.19|304.99|308.52|306.32|307|304.8|0
1624539300000|2021-06-24 12:55:00|307.38|305.18|309.09|306.89|309.09|306.89|307.38|305.18|0
1624539600000|2021-06-24 13:00:00|308.9|306.7|308.7|306.5|309.09|306.89|308.32|306.12|0
1624539900000|2021-06-24 13:05:00|308.89|306.69|309.84|307.64|309.84|307.64|308.7|306.5|0
1624540200000|2021-06-24 13:10:00|310.03|307.83|310.6|308.4|310.6|308.4|309.65|307.45|0
1624540500000|2021-06-24 13:15:00|310.79|308.59|310.41|308.21|310.79|308.59|310.41|308.21|0
1624540800000|2021-06-24 13:20:00|310.6|308.4|310.22|308.02|310.6|308.4|310.03|307.83|0
1624541100000|2021-06-24 13:25:00|310.41|308.21|311.74|309.54|312.31|310.11|310.03|307.83|0
1624541400000|2021-06-24 13:30:00|312.51|310.31|310.55|308.35|312.51|310.31|309.73|307.53|0
1624541700000|2021-06-24 13:35:00|309.97|307.77|309.59|307.39|311.31|309.11|309.2|307|0
1624542000000|2021-06-24 13:40:00|309.78|307.58|310.54|308.34|313.04|310.84|309.58|307.38|0
1624542300000|2021-06-24 13:45:00|310.73|308.53|311.98|309.78|312.46|310.26|310.35|308.15|0
1624542600000|2021-06-24 13:50:00|312.08|309.88|311.69|309.49|312.65|310.45|310.92|308.72|0
1624542900000|2021-06-24 13:55:00|311.5|309.3|309.96|307.76|312.27|310.07|309|306.8|0
1624543200000|2021-06-24 14:00:00|310.15|307.95|310.72|308.52|311.3|309.1|308.81|306.61|0
1624543500000|2021-06-24 14:05:00|310.92|308.72|310.34|308.14|312.64|310.44|310.34|308.14|0
1624543800000|2021-06-24 14:10:00|310.53|308.33|310.34|308.14|311.1|308.9|309.76|307.56|0
1624544100000|2021-06-24 14:15:00|310.53|308.33|312.25|310.05|312.45|310.25|310.53|308.33|0
1624544400000|2021-06-24 14:20:00|312.45|310.25|313.98|311.78|314.46|312.26|312.06|309.86|0
1624544700000|2021-06-24 14:25:00|314.18|311.98|314.37|312.17|314.56|312.36|313.6|311.4|0
1624545000000|2021-06-24 14:30:00|314.56|312.36|315.05|312.85|315.25|313.05|313.21|311.01|0
1624545300000|2021-06-24 14:35:00|314.86|312.66|314.86|312.66|315.05|312.85|314.28|312.08|0
1624545600000|2021-06-24 14:40:00|314.67|312.47|315.05|312.85|315.44|313.24|314.47|312.27|0
1624545900000|2021-06-24 14:45:00|314.86|312.66|313.32|311.12|314.95|312.75|313.32|311.12|0
1624546200000|2021-06-24 14:50:00|313.51|311.31|311.39|309.19|313.89|311.69|311.2|309|0
1624546500000|2021-06-24 14:55:00|311.2|309|311.39|309.19|312.16|309.96|311.2|309|0
1624546800000|2021-06-24 15:00:00|311.2|309|312.16|309.96|312.54|310.34|311.2|309|0
1624547100000|2021-06-24 15:05:00|311.96|309.76|312.54|310.34|312.73|310.53|311.77|309.57|0
1624547400000|2021-06-24 15:10:00|312.63|310.43|311.77|309.57|312.73|310.53|311.39|309.19|0
1624547700000|2021-06-24 15:15:00|311.58|309.38|310.81|308.61|311.96|309.76|310.23|308.03|0
1624548000000|2021-06-24 15:20:00|311|308.8|310.61|308.41|311|308.8|309.85|307.65|0
1624548300000|2021-06-24 15:25:00|310.42|308.22|311.19|308.99|311.19|308.99|310.23|308.03|0
1624548600000|2021-06-24 15:30:00|311.28|309.08|311.18|308.98|315.13|312.93|310.37|308.17|0
1624548900000|2021-06-24 15:35:00|311.37|309.17|310.22|308.02|311.37|309.17|310.03|307.83|0
1624549200000|2021-06-24 15:40:00|310.03|307.83|310.03|307.83|310.61|308.41|308.31|306.11|0
1624549500000|2021-06-24 15:45:00|310.22|308.02|310.69|308.49|310.88|308.68|309.65|307.45|0
1624549800000|2021-06-24 15:50:00|310.79|308.59|309.83|307.63|311.37|309.17|309.64|307.44|0
1624550100000|2021-06-24 15:55:00|309.64|307.44|309.64|307.44|310.22|308.02|309.45|307.25|0
1624550400000|2021-06-24 16:00:00|309.83|307.63|310.02|307.82|310.02|307.82|309.45|307.25|0
1624550700000|2021-06-24 16:05:00|310.21|308.01|310.4|308.2|310.59|308.39|309.83|307.63|0
1624551000000|2021-06-24 16:10:00|310.21|308.01|310.97|308.77|311.74|309.54|310.21|308.01|0
1624551300000|2021-06-24 16:15:00|311.16|308.96|311.54|309.34|311.55|309.35|310.59|308.39|0
1624551600000|2021-06-24 16:20:00|311.35|309.15|312.5|310.3|312.5|310.3|311.35|309.15|0
1624551900000|2021-06-24 16:25:00|312.31|310.11|310.96|308.76|312.31|310.11|310.96|308.76|0
1624552200000|2021-06-24 16:30:00|311.16|308.96|310.96|308.76|311.54|309.34|310.2|308|0
1624552500000|2021-06-24 16:35:00|310.77|308.57|311.92|309.72|312.3|310.1|310.77|308.57|0
1624552800000|2021-06-24 16:40:00|311.73|309.53|312.88|310.68|313.84|311.64|311.73|309.53|0
1624553100000|2021-06-24 16:45:00|313.07|310.87|312.3|310.1|313.64|311.44|312.11|309.91|0
1624553400000|2021-06-24 16:50:00|312.11|309.91|313.26|311.06|313.26|311.06|311.72|309.52|0
1624553700000|2021-06-24 16:55:00|313.45|311.25|312.87|310.67|313.45|311.25|311.91|309.71|0
1624554000000|2021-06-24 17:00:00|312.68|310.48|313.83|311.63|313.83|311.63|312.68|310.48|0
1624554300000|2021-06-24 17:05:00|313.92|311.72|314.02|311.82|314.21|312.01|313.63|311.43|0
1624554600000|2021-06-24 17:10:00|313.83|311.63|315.17|312.97|315.17|312.97|313.44|311.24|0
1624554900000|2021-06-24 17:15:00|314.98|312.78|312.09|309.89|315.36|313.16|312.09|309.89|0
1624555200000|2021-06-24 17:20:00|312.28|310.08|312.09|309.89|312.28|310.08|310.56|308.36|0
1624555500000|2021-06-24 17:25:00|311.9|309.7|311.7|309.5|312.47|310.27|311.32|309.12|0
1624555800000|2021-06-24 17:30:00|311.51|309.31|311.98|309.78|312.08|309.88|311.13|308.93|0
1624556100000|2021-06-24 17:35:00|312.08|309.88|311.51|309.31|312.08|309.88|310.93|308.73|0
1624556400000|2021-06-24 17:40:00|311.31|309.11|311.31|309.11|311.89|309.69|311.12|308.92|0
1624556700000|2021-06-24 17:45:00|311.12|308.92|310.35|308.15|311.31|309.11|310.16|307.96|0
1624557000000|2021-06-24 17:50:00|310.54|308.34|311.88|309.68|311.88|309.68|309.59|307.39|0
1624557300000|2021-06-24 17:55:00|311.69|309.49|312.26|310.06|312.46|310.26|311.69|309.49|0
1624557600000|2021-06-24 18:00:00|312.46|310.26|312.65|310.45|313.03|310.83|312.07|309.87|0
1624557900000|2021-06-24 18:05:00|312.84|310.64|312.84|310.64|313.41|311.21|312.45|310.25|0
1624558200000|2021-06-24 18:10:00|313.03|310.83|313.22|311.02|313.8|311.6|312.83|310.63|0
1624558500000|2021-06-24 18:15:00|313.03|310.83|313.02|310.82|313.22|311.02|312.45|310.25|0
1624558800000|2021-06-24 18:20:00|313.22|311.02|313.79|311.59|313.98|311.78|313.21|311.01|0
1624559100000|2021-06-24 18:25:00|313.6|311.4|314.36|312.16|314.75|312.55|313.6|311.4|0
1624559400000|2021-06-24 18:30:00|314.56|312.36|315.13|312.93|315.33|313.13|313.79|311.59|0
1624559700000|2021-06-24 18:35:00|314.94|312.74|315.13|312.93|315.32|313.12|314.75|312.55|0
1624560000000|2021-06-24 18:40:00|314.94|312.74|314.94|312.74|315.13|312.93|314.36|312.16|0
1624560300000|2021-06-24 18:45:00|314.74|312.54|313.78|311.58|315.32|313.12|313.59|311.39|0
1624560600000|2021-06-24 18:50:00|313.97|311.77|314.16|311.96|314.74|312.54|313.39|311.19|0
1624560900000|2021-06-24 18:55:00|313.97|311.77|314.16|311.96|314.54|312.34|313.78|311.58|0
1624561200000|2021-06-24 19:00:00|313.97|311.77|312.81|310.61|314.35|312.15|312.62|310.42|0
1624561500000|2021-06-24 19:05:00|312.62|310.42|312.61|310.41|313.58|311.38|312.61|310.41|0
1624561800000|2021-06-24 19:10:00|312.42|310.22|314.24|312.04|314.34|312.14|312.42|310.22|0
1624562100000|2021-06-24 19:15:00|314.34|312.14|313.19|310.99|314.34|312.14|312.8|310.6|0
1624562400000|2021-06-24 19:20:00|313.38|311.18|312.03|309.83|313.76|311.56|311.65|309.45|0
1624562700000|2021-06-24 19:25:00|311.84|309.64|311.45|309.25|312.22|310.02|311.07|308.87|0
1624563000000|2021-06-24 19:30:00|311.26|309.06|311.64|309.44|312.03|309.83|310.3|308.1|0
1624563300000|2021-06-24 19:35:00|311.45|309.25|310.68|308.48|312.22|310.02|310.49|308.29|0
1624563600000|2021-06-24 19:40:00|310.87|308.67|312.41|310.21|312.6|310.4|310.49|308.29|0
1624563900000|2021-06-24 19:45:00|312.31|310.11|312.02|309.82|312.98|310.78|312.02|309.82|0
1624564200000|2021-06-24 19:50:00|312.79|310.59|313.36|311.16|313.94|311.74|311.92|309.72|0
1624564500000|2021-06-24 19:55:00|313.17|310.97|311.44|309.24|313.17|310.97|311.06|308.86|0
1624564800000|2021-06-24 20:00:00|311.82|309.62|312.4|310.2|312.59|310.39|311.44|309.24|0
1624565100000|2021-06-24 20:05:00|312.59|310.39|313.55|311.35|313.55|311.35|312.4|310.2|0
1624565400000|2021-06-24 20:10:00|313.74|311.54|313.64|311.44|314.02|311.82|313.64|311.44|0
1624565700000|2021-06-24 20:15:00|314.01|311.41|315.54|312.94|317.11|314.51|313.87|311.27|0
1624566000000|2021-06-24 20:20:00|315.48|312.88|315.72|313.12|315.74|313.14|315.4|312.8|0
1624566300000|2021-06-24 20:25:00|315.86|313.26|315.76|313.16|315.9|313.3|315.63|313.03|0
1624566600000|2021-06-24 20:30:00|315.42|312.82|316.57|313.97|316.95|314.35|315.23|312.63|0
1624566900000|2021-06-24 20:35:00|316.76|314.16|316.95|314.35|317.91|315.31|316.57|313.97|0
1624567200000|2021-06-24 20:40:00|316.76|314.16|317.33|314.73|317.33|314.73|316.56|313.96|0
1624567500000|2021-06-24 20:45:00|317.14|314.54|317.33|314.73|317.52|314.92|317.14|314.54|0
1624567800000|2021-06-24 20:50:00|317.52|314.92|317.52|314.92|317.52|314.92|317.33|314.73|0
1624568100000|2021-06-24 20:55:00|317.71|315.11|318.29|315.69|318.48|315.88|317.33|314.73|0
1624568400000|2021-06-24 21:00:00|318.32|315.72|318.03|315.43|318.32|315.72|318.03|315.43|0
1624568700000|2021-06-24 21:05:00|318.06|315.46|318.42|315.82|318.45|315.85|318.06|315.46|0
1624569000000|2021-06-24 21:10:00|318.62|316.02|318.33|315.73|318.62|316.02|318.28|315.68|0
1624569300000|2021-06-24 21:15:00|318.31|315.71|318.28|315.68|318.33|315.73|318.28|315.68|0
1624569600000|2021-06-24 21:20:00|318.39|315.79|318.01|315.41|318.39|315.79|317.84|315.24|0
1624569900000|2021-06-24 21:25:00|317.99|315.39|318.04|315.44|318.04|315.44|317.92|315.32|0
1624570200000|2021-06-24 21:30:00|317.92|315.32|317.92|315.32|318.04|315.44|317.92|315.32|0
1624570500000|2021-06-24 21:35:00|317.84|315.24|317.9|315.3|317.9|315.3|317.81|315.21|0
1624570800000|2021-06-24 21:40:00|317.92|315.32|317.86|315.26|317.95|315.35|317.81|315.21|0
1624571100000|2021-06-24 21:45:00|317.89|315.29|317.95|315.35|317.98|315.38|317.81|315.21|0
1624571400000|2021-06-24 21:50:00|317.89|315.29|318.23|315.63|318.23|315.63|317.89|315.29|0
1624571700000|2021-06-24 21:55:00|318.14|315.54|318.14|315.54|318.42|315.82|317.97|315.37|0
1624572000000|2021-06-24 22:00:00|318.06|315.46|316.82|314.22|318.06|315.46|316.62|314.02|0
1624572300000|2021-06-24 22:05:00|317.01|314.41|316.81|314.21|317.58|314.98|316.43|313.83|0
1624572600000|2021-06-24 22:10:00|316.62|314.02|317|314.4|317.2|314.6|316.43|313.83|0
1624572900000|2021-06-24 22:15:00|316.81|314.21|316.81|314.21|317|314.4|316.62|314.02|0
1624573200000|2021-06-24 22:20:00|317|314.4|316.81|314.21|317.19|314.59|316.42|313.82|0
1624573500000|2021-06-24 22:25:00|317|314.4|317.96|315.36|317.96|315.36|317|314.4|0
1624573800000|2021-06-24 22:30:00|317.76|315.16|317.38|314.78|317.96|315.36|317.38|314.78|0
1624574100000|2021-06-24 22:35:00|317.18|314.58|317.38|314.78|317.38|314.78|317.18|314.58|0
1624574400000|2021-06-24 22:40:00|317.57|314.97|317.18|314.58|317.57|314.97|316.99|314.39|0
1624574700000|2021-06-24 22:45:00|317.08|314.48|316.79|314.19|317.18|314.58|316.79|314.19|0
1624575000000|2021-06-24 22:50:00|316.69|314.09|317.18|314.58|317.37|314.77|316.6|314|0
1624575300000|2021-06-24 22:55:00|317.17|314.57|317.56|314.96|317.75|315.15|317.17|314.57|0
1624575600000|2021-06-24 23:00:00|317.75|315.15|316.79|314.19|317.75|315.15|316.79|314.19|0
1624575900000|2021-06-24 23:05:00|316.98|314.38|316.4|313.8|316.98|314.38|315.82|313.22|0
1624576200000|2021-06-24 23:10:00|316.21|313.61|316.59|313.99|316.59|313.99|316.21|313.61|0
1624576500000|2021-06-24 23:15:00|316.3|313.7|316.59|313.99|316.59|313.99|316.2|313.6|0
1624576800000|2021-06-24 23:20:00|316.78|314.18|316.2|313.6|316.78|314.18|316.2|313.6|0
1624577100000|2021-06-24 23:25:00|316.39|313.79|316.2|313.6|316.39|313.79|316.2|313.6|0
1624577400000|2021-06-24 23:30:00|316.01|313.41|316.39|313.79|316.58|313.98|315.81|313.21|0
1624577700000|2021-06-24 23:35:00|316.48|313.88|316.58|313.98|316.77|314.17|316.39|313.79|0
1624578000000|2021-06-24 23:40:00|316.48|313.88|316.19|313.59|316.58|313.98|316.19|313.59|0
1624578300000|2021-06-24 23:45:00|316.38|313.78|317.15|314.55|317.34|314.74|316.19|313.59|0
1624578600000|2021-06-24 23:50:00|316.96|314.36|316.76|314.16|317.53|314.93|316.57|313.97|0
1624578900000|2021-06-24 23:55:00|316.57|313.97|316.18|313.58|316.95|314.35|315.99|313.39|0
1624579200000|2021-06-25 00:00:00|316.38|313.78|316.56|313.96|317.34|314.74|316.18|313.58|0
1624579500000|2021-06-25 00:05:00|316.76|314.16|316.18|313.58|316.95|314.35|315.99|313.39|0
1624579800000|2021-06-25 00:10:00|316.37|313.77|315.79|313.19|316.37|313.77|315.6|313|0
1624580100000|2021-06-25 00:15:00|315.98|313.38|315.41|312.81|315.98|313.38|315.21|312.61|0
1624580400000|2021-06-25 00:20:00|315.21|312.61|315.79|313.19|315.98|313.38|315.21|312.61|0
1624580700000|2021-06-25 00:25:00|315.88|313.28|316.74|314.14|316.75|314.15|315.79|313.19|0
1624581000000|2021-06-25 00:30:00|316.55|313.95|315.4|312.8|316.55|313.95|315.4|312.8|0
1624581300000|2021-06-25 00:35:00|315.21|312.61|315.59|312.99|315.97|313.37|315.21|312.61|0
1624581600000|2021-06-25 00:40:00|315.78|313.18|315.59|312.99|315.78|313.18|315.2|312.6|0
1624581900000|2021-06-25 00:45:00|315.49|312.89|315.39|312.79|315.78|313.18|315.01|312.41|0
1624582200000|2021-06-25 00:50:00|315.58|312.98|315.77|313.17|315.77|313.17|315.39|312.79|0
1624582500000|2021-06-25 00:55:00|315.58|312.98|316.15|313.55|316.35|313.75|315.58|312.98|0
1624582800000|2021-06-25 01:00:00|316.35|313.75|316.54|313.94|316.73|314.13|315.96|313.36|0
1624583100000|2021-06-25 01:05:00|316.53|313.93|317.16|314.56|317.35|314.75|316.34|313.74|0
1624583400000|2021-06-25 01:10:00|317.06|314.46|317.35|314.75|317.35|314.75|316.58|313.98|0
1624583700000|2021-06-25 01:15:00|317.16|314.56|317.15|314.55|317.54|314.94|316.96|314.36|0
1624584000000|2021-06-25 01:20:00|316.96|314.36|315.62|313.02|316.96|314.36|315.43|312.83|0
1624584300000|2021-06-25 01:25:00|315.43|312.83|315.42|312.82|315.9|313.3|315.23|312.63|0
1624584600000|2021-06-25 01:30:00|315.32|312.72|316.38|313.78|316.38|313.78|315.23|312.63|0
1624584900000|2021-06-25 01:35:00|316.57|313.97|316.57|313.97|316.76|314.16|316.19|313.59|0
1624585200000|2021-06-25 01:40:00|316.76|314.16|317.14|314.54|318.1|315.5|316.57|313.97|0
1624585500000|2021-06-25 01:45:00|316.95|314.35|316.76|314.16|317.04|314.44|316.18|313.58|0
1624585800000|2021-06-25 01:50:00|316.95|314.35|316.94|314.34|317.14|314.54|316.56|313.96|0
1624586100000|2021-06-25 01:55:00|316.75|314.15|316.94|314.34|316.94|314.34|316.37|313.77|0
1624586400000|2021-06-25 02:00:00|317.03|314.43|316.94|314.34|317.13|314.53|316.56|313.96|0
1624586700000|2021-06-25 02:05:00|317.13|314.53|317.51|314.91|317.51|314.91|316.75|314.15|0
1624587000000|2021-06-25 02:10:00|317.32|314.72|317.32|314.72|317.7|315.1|317.13|314.53|0
1624587300000|2021-06-25 02:15:00|317.51|314.91|317.12|314.52|317.51|314.91|316.93|314.33|0
1624587600000|2021-06-25 02:20:00|317.22|314.62|317.89|315.29|317.89|315.29|317.22|314.62|0
1624587900000|2021-06-25 02:25:00|318.08|315.48|318.08|315.48|318.27|315.67|317.89|315.29|0
1624588200000|2021-06-25 02:30:00|318.17|315.57|318.27|315.67|318.46|315.86|317.89|315.29|0
1624588500000|2021-06-25 02:35:00|318.08|315.48|317.97|315.37|318.27|315.67|317.88|315.28|0
1624588800000|2021-06-25 02:40:00|317.88|315.28|317.5|314.9|317.88|315.28|317.3|314.7|0
1624589100000|2021-06-25 02:45:00|317.69|315.09|317.69|315.09|317.88|315.28|317.49|314.89|0
1624589400000|2021-06-25 02:50:00|317.49|314.89|317.3|314.7|317.49|314.89|317.3|314.7|0
1624589700000|2021-06-25 02:55:00|317.49|314.89|317.87|315.27|318.06|315.46|317.3|314.7|0
1624590000000|2021-06-25 03:00:00|318.06|315.46|317.49|314.89|318.26|315.66|317.49|314.89|0
1624590300000|2021-06-25 03:05:00|317.68|315.08|317.87|315.27|317.87|315.27|317.68|315.08|0
1624590600000|2021-06-25 03:10:00|317.68|315.08|317.96|315.36|318.06|315.46|317.48|314.88|0
1624590900000|2021-06-25 03:15:00|317.86|315.26|318.63|316.03|318.63|316.03|317.86|315.26|0
1624591200000|2021-06-25 03:20:00|318.44|315.84|318.63|316.03|318.72|316.12|318.44|315.84|0
1624591500000|2021-06-25 03:25:00|318.44|315.84|318.63|316.03|318.63|316.03|318.24|315.64|0
1624591800000|2021-06-25 03:30:00|318.82|316.22|318.24|315.64|318.82|316.22|318.05|315.45|0
1624592100000|2021-06-25 03:35:00|318.05|315.45|319.39|316.79|319.39|316.79|318.05|315.45|0
1624592400000|2021-06-25 03:40:00|319.29|316.69|319.97|317.37|319.97|317.37|319.2|316.6|0
1624592700000|2021-06-25 03:45:00|319.77|317.17|319.96|317.36|319.96|317.36|319.58|316.98|0
1624593000000|2021-06-25 03:50:00|319.77|317.17|319.58|316.98|320.06|317.46|319.58|316.98|0
1624593300000|2021-06-25 03:55:00|319.48|316.88|319.77|317.17|319.77|317.17|319.38|316.78|0
1624593600000|2021-06-25 04:00:00|319.96|317.36|319.57|316.97|319.96|317.36|319.57|316.97|0
1624593900000|2021-06-25 04:05:00|319.66|317.06|319.18|316.58|319.76|317.16|319.18|316.58|0
1624594200000|2021-06-25 04:10:00|319.08|316.48|318.99|316.39|319.18|316.58|318.99|316.39|0
1624594500000|2021-06-25 04:15:00|318.89|316.29|318.99|316.39|319.18|316.58|318.89|316.29|0
1624594800000|2021-06-25 04:20:00|319.18|316.58|319.18|316.58|319.18|316.58|318.98|316.38|0
1624595100000|2021-06-25 04:25:00|319.08|316.48|318.6|316|319.18|316.58|318.6|316|0
1624595400000|2021-06-25 04:30:00|318.02|315.42|317.44|314.84|318.02|315.42|317.44|314.84|0
1624595700000|2021-06-25 04:35:00|317.25|314.65|317.25|314.65|317.44|314.84|317.06|314.46|0
1624596000000|2021-06-25 04:40:00|317.34|314.74|317.44|314.84|317.63|315.03|317.34|314.74|0
1624596300000|2021-06-25 04:45:00|317.24|314.64|317.63|315.03|317.72|315.12|317.24|314.64|0
1624596600000|2021-06-25 04:50:00|317.82|315.22|317.62|315.02|317.82|315.22|317.43|314.83|0
1624596900000|2021-06-25 04:55:00|317.43|314.83|317.43|314.83|317.82|315.22|317.24|314.64|0
1624597200000|2021-06-25 05:00:00|318.2|315.6|318.58|315.98|318.58|315.98|317.81|315.21|0
1624597500000|2021-06-25 05:05:00|318.48|315.88|318.19|315.59|318.58|315.98|318.19|315.59|0
1624597800000|2021-06-25 05:10:00|318.38|315.78|317.81|315.21|318.38|315.78|317.81|315.21|0
1624598100000|2021-06-25 05:15:00|317.42|314.82|317.23|314.63|317.81|315.21|317.04|314.44|0
1624598400000|2021-06-25 05:20:00|317.42|314.82|317.42|314.82|317.61|315.01|317.03|314.43|0
1624598700000|2021-06-25 05:25:00|317.22|314.62|317.99|315.39|317.99|315.39|317.22|314.62|0
1624599000000|2021-06-25 05:30:00|317.8|315.2|317.8|315.2|317.99|315.39|317.41|314.81|0
1624599300000|2021-06-25 05:35:00|317.6|315|317.22|314.62|317.6|315|317.22|314.62|0
1624599600000|2021-06-25 05:40:00|317.41|314.81|317.98|315.38|317.98|315.38|317.41|314.81|0
1624599900000|2021-06-25 05:45:00|317.79|315.19|318.46|315.86|318.56|315.96|317.79|315.19|0
1624600200000|2021-06-25 05:50:00|318.56|315.96|318.56|315.96|318.75|316.15|318.36|315.76|0
1624600500000|2021-06-25 05:55:00|318.75|316.15|318.55|315.95|319.13|316.53|318.36|315.76|0
1624600800000|2021-06-25 06:00:00|318.74|316.14|316.82|314.22|318.74|316.14|316.82|314.22|0
1624601100000|2021-06-25 06:05:00|316.63|314.03|316.82|314.22|317.59|314.99|316.44|313.84|0
1624601400000|2021-06-25 06:10:00|317.01|314.41|316.82|314.22|317.01|314.41|315.86|313.26|0
1624601700000|2021-06-25 06:15:00|316.72|314.12|316.05|313.45|316.82|314.22|315.66|313.06|0
1624602000000|2021-06-25 06:20:00|316.24|313.64|315.85|313.25|316.71|314.11|315.85|313.25|0
1624602300000|2021-06-25 06:25:00|315.94|313.34|315.66|313.06|315.94|313.34|315.47|312.87|0
1624602600000|2021-06-25 06:30:00|315.56|312.96|315.46|312.86|315.85|313.25|315.17|312.57|0
1624602900000|2021-06-25 06:35:00|315.56|312.96|316.04|313.44|316.23|313.63|315.46|312.86|0
1624603200000|2021-06-25 06:40:00|315.85|313.25|315.84|313.24|316.61|314.01|315.84|313.24|0
1624603500000|2021-06-25 06:45:00|315.65|313.05|315.46|312.86|316.32|313.72|315.27|312.67|0
1624603800000|2021-06-25 06:50:00|315.65|313.05|316.03|313.43|316.03|313.43|315.65|313.05|0
1624604100000|2021-06-25 06:55:00|315.84|313.24|315.45|312.85|315.84|313.24|314.88|312.28|0
1624604400000|2021-06-25 07:00:00|315.64|313.04|315.26|312.66|315.83|313.23|314.69|312.09|0
1624604700000|2021-06-25 07:05:00|315.06|312.86|315.25|313.05|315.63|313.43|314.68|312.48|0
1624605000000|2021-06-25 07:10:00|315.44|313.24|314.95|312.75|315.63|313.43|314.86|312.66|0
1624605300000|2021-06-25 07:15:00|315.05|312.85|313.33|311.13|315.05|312.85|313.33|311.13|0
1624605600000|2021-06-25 07:20:00|313.14|310.94|312.56|310.36|313.52|311.32|311.8|309.6|0
1624605900000|2021-06-25 07:25:00|312.18|309.98|314.09|311.89|314.47|312.27|312.18|309.98|0
1624606200000|2021-06-25 07:30:00|313.99|311.79|314.47|312.27|315.04|312.84|313.52|311.32|0
1624606500000|2021-06-25 07:35:00|314.28|312.08|314.56|312.36|314.66|312.46|313.7|311.5|0
1624606800000|2021-06-25 07:40:00|314.66|312.46|315.23|313.03|315.23|313.03|314.47|312.27|0
1624607100000|2021-06-25 07:45:00|315.04|312.84|315.8|313.6|315.8|313.6|314.85|312.65|0
1624607400000|2021-06-25 07:50:00|315.7|313.5|315.61|313.41|315.8|313.6|314.93|312.73|0
1624607700000|2021-06-25 07:55:00|315.42|313.22|315.03|312.83|315.51|313.31|314.84|312.64|0
1624608000000|2021-06-25 08:00:00|315.22|313.02|315.03|312.83|315.41|313.21|315.03|312.83|0
1624608300000|2021-06-25 08:05:00|314.84|312.64|315.22|313.02|315.22|313.02|313.5|311.3|0
1624608600000|2021-06-25 08:10:00|315.12|312.92|315.02|312.82|315.22|313.02|314.26|312.06|0
1624608900000|2021-06-25 08:15:00|314.83|312.63|316.36|314.16|316.56|314.36|314.07|311.87|0
1624609200000|2021-06-25 08:20:00|316.26|314.06|315.4|313.2|316.55|314.35|315.4|313.2|0
1624609500000|2021-06-25 08:25:00|315.59|313.39|315.21|313.01|315.59|313.39|314.44|312.24|0
1624609800000|2021-06-25 08:30:00|315.4|313.2|315.87|313.67|316.16|313.96|315.21|313.01|0
1624610100000|2021-06-25 08:35:00|315.78|313.58|315.39|313.19|316.35|314.15|315.39|313.19|0
1624610400000|2021-06-25 08:40:00|315.29|313.09|315.29|313.09|315.59|313.39|315.2|313|0
1624610700000|2021-06-25 08:45:00|315.39|313.19|315.96|313.76|315.97|313.77|315.2|313|0
1624611000000|2021-06-25 08:50:00|315.77|313.57|315.96|313.76|316.54|314.34|315.77|313.57|0
1624611300000|2021-06-25 08:55:00|315.77|313.57|315.77|313.57|316.15|313.95|315.58|313.38|0
1624611600000|2021-06-25 09:00:00|315.67|313.47|315.57|313.37|315.77|313.57|315.19|312.99|0
1624611900000|2021-06-25 09:05:00|315.77|313.57|315.38|313.18|315.96|313.76|315.19|312.99|0
1624612200000|2021-06-25 09:10:00|315.28|313.08|315.57|313.37|315.57|313.37|314.61|312.41|0
1624612500000|2021-06-25 09:15:00|315.38|313.18|314.61|312.41|315.76|313.56|314.61|312.41|0
1624612800000|2021-06-25 09:20:00|314.8|312.6|315.56|313.36|315.56|313.36|314.23|312.03|0
1624613100000|2021-06-25 09:25:00|315.46|313.26|315.18|312.98|315.56|313.36|314.99|312.79|0
1624613400000|2021-06-25 09:30:00|315.37|313.17|315.37|313.17|315.56|313.36|314.99|312.79|0
1624613700000|2021-06-25 09:35:00|315.18|312.98|315.94|313.74|315.94|313.74|314.98|312.78|0
1624614000000|2021-06-25 09:40:00|315.84|313.64|317.28|315.08|317.86|315.66|315.65|313.45|0
1624614300000|2021-06-25 09:45:00|317.47|315.27|317.47|315.27|317.66|315.46|317.09|314.89|0
1624614600000|2021-06-25 09:50:00|317.56|315.36|318.04|315.84|318.43|316.23|317.28|315.08|0
1624614900000|2021-06-25 09:55:00|317.85|315.65|317.47|315.27|318.04|315.84|317.08|314.88|0
1624615200000|2021-06-25 10:00:00|317.27|315.07|316.5|314.3|317.47|315.27|316.5|314.3|0
1624615500000|2021-06-25 10:05:00|316.7|314.5|316.5|314.3|316.89|314.69|316.31|314.11|0
1624615800000|2021-06-25 10:10:00|316.69|314.49|316.11|313.91|316.69|314.49|315.92|313.72|0
1624616100000|2021-06-25 10:15:00|315.92|313.72|316.01|313.81|316.5|314.3|315.92|313.72|0
1624616400000|2021-06-25 10:20:00|315.92|313.72|316.3|314.1|316.88|314.68|315.92|313.72|0
1624616700000|2021-06-25 10:25:00|316.49|314.29|316.11|313.91|316.49|314.29|315.53|313.33|0
1624617000000|2021-06-25 10:30:00|316.3|314.1|316.68|314.48|316.68|314.48|316.3|314.1|0
1624617300000|2021-06-25 10:35:00|316.87|314.67|317.45|315.25|317.64|315.44|316.77|314.57|0
1624617600000|2021-06-25 10:40:00|317.25|315.05|317.25|315.05|317.25|315.05|316.68|314.48|0
1624617900000|2021-06-25 10:45:00|317.06|314.86|317.25|315.05|317.44|315.24|316.87|314.67|0
1624618200000|2021-06-25 10:50:00|317.15|314.95|317.05|314.85|317.25|315.05|316.86|314.66|0
1624618500000|2021-06-25 10:55:00|317.25|315.05|317.63|315.43|317.82|315.62|317.05|314.85|0
1624618800000|2021-06-25 11:00:00|317.82|315.62|317.82|315.62|318.2|316|317.44|315.24|0
1624619100000|2021-06-25 11:05:00|317.63|315.43|317.43|315.23|317.82|315.62|317.24|315.04|0
1624619400000|2021-06-25 11:10:00|317.62|315.42|317.04|314.84|317.62|315.42|316.85|314.65|0
1624619700000|2021-06-25 11:15:00|316.94|314.74|317.04|314.84|317.04|314.84|316.66|314.46|0
1624620000000|2021-06-25 11:20:00|317.23|315.03|317.62|315.42|317.62|315.42|317.04|314.84|0
1624620300000|2021-06-25 11:25:00|317.42|315.22|317.61|315.41|317.9|315.7|317.23|315.03|0
1624620600000|2021-06-25 11:30:00|317.71|315.51|316.84|314.64|317.81|315.61|316.36|314.16|0
1624620900000|2021-06-25 11:35:00|316.65|314.45|317.22|315.02|317.42|315.22|316.27|314.07|0
1624621200000|2021-06-25 11:40:00|317.03|314.83|317.03|314.83|317.41|315.21|316.46|314.26|0
1624621500000|2021-06-25 11:45:00|316.93|314.73|316.45|314.25|316.93|314.73|316.26|314.06|0
1624621800000|2021-06-25 11:50:00|316.35|314.15|315.06|312.86|316.45|314.25|315.06|312.86|0
1624622100000|2021-06-25 11:55:00|314.67|312.47|314.67|312.47|314.86|312.66|313.91|311.71|0
1624622400000|2021-06-25 12:00:00|314.86|312.66|315.82|313.62|315.82|313.62|314.67|312.47|0
1624622700000|2021-06-25 12:05:00|315.91|313.71|315.63|313.43|316.01|313.81|315.63|313.43|0
1624623000000|2021-06-25 12:10:00|315.82|313.62|315.43|313.23|315.82|313.62|315.05|312.85|0
1624623300000|2021-06-25 12:15:00|315.52|313.32|315.43|313.23|315.62|313.42|315.24|313.04|0
1624623600000|2021-06-25 12:20:00|315.62|313.42|316.2|314|316.39|314.19|315.43|313.23|0
1624623900000|2021-06-25 12:25:00|316|313.8|315.44|313.24|316.98|314.78|315.44|313.24|0
1624624200000|2021-06-25 12:30:00|315.54|313.34|319.44|317.24|320.4|318.2|315.54|313.34|0
1624624500000|2021-06-25 12:35:00|319.53|317.33|318.28|316.08|320.6|318.4|318.28|316.08|0
1624624800000|2021-06-25 12:40:00|318.67|316.47|319.05|316.85|319.44|317.24|318.28|316.08|0
1624625100000|2021-06-25 12:45:00|318.66|316.46|318.66|316.46|319.05|316.85|318.28|316.08|0
1624625400000|2021-06-25 12:50:00|318.75|316.55|318.94|316.74|319.43|317.23|318.47|316.27|0
1624625700000|2021-06-25 12:55:00|319.04|316.84|319.43|317.23|319.43|317.23|318.85|316.65|0
1624626000000|2021-06-25 13:00:00|319.33|317.13|319.62|317.42|319.81|317.61|319.23|317.03|0
1624626300000|2021-06-25 13:05:00|319.81|317.61|320|317.8|320.19|317.99|319.62|317.42|0
1624626600000|2021-06-25 13:10:00|320.19|317.99|320.19|317.99|320.19|317.99|319.61|317.41|0
1624626900000|2021-06-25 13:15:00|320.38|318.18|319.99|317.79|320.38|318.18|319.8|317.6|0
1624627200000|2021-06-25 13:20:00|319.8|317.6|320.38|318.18|320.38|318.18|319.61|317.41|0
1624627500000|2021-06-25 13:25:00|319.99|317.79|319.8|317.6|320.38|318.18|319.41|317.21|0
1624627800000|2021-06-25 13:30:00|320.76|318.56|319.22|317.02|321.15|318.95|319.02|316.82|0
1624628100000|2021-06-25 13:35:00|319.02|316.82|319.21|317.01|319.21|317.01|317.1|314.9|0
1624628400000|2021-06-25 13:40:00|319.41|317.21|319.02|316.82|320.37|318.17|318.44|316.24|0
1624628700000|2021-06-25 13:45:00|319.21|317.01|319.79|317.59|320.56|318.36|318.83|316.63|0
1624629000000|2021-06-25 13:50:00|319.59|317.39|319.98|317.78|320.56|318.36|319.59|317.39|0
1624629300000|2021-06-25 13:55:00|320.17|317.97|319.01|316.81|320.36|318.16|317.28|315.08|0
1624629600000|2021-06-25 14:00:00|319.2|317|320.36|318.16|320.55|318.35|317.47|315.27|0
1624629900000|2021-06-25 14:05:00|320.17|317.97|320.94|318.74|321.9|319.7|320.06|317.86|0
1624630200000|2021-06-25 14:10:00|320.74|318.54|321.51|319.31|321.71|319.51|319.97|317.77|0
1624630500000|2021-06-25 14:15:00|321.71|319.51|322.67|320.47|322.86|320.66|321.13|318.93|0
1624630800000|2021-06-25 14:20:00|322.48|320.28|322.86|320.66|322.86|320.66|322.28|320.08|0
1624631100000|2021-06-25 14:25:00|322.67|320.47|323.05|320.85|324.02|321.82|322.67|320.47|0
1624631400000|2021-06-25 14:30:00|323.25|321.05|322.86|320.66|323.73|321.53|322.66|320.46|0
1624631700000|2021-06-25 14:35:00|323.05|320.85|321.5|319.3|323.05|320.85|321.5|319.3|0
1624632000000|2021-06-25 14:40:00|321.4|319.2|320.92|318.72|322.08|319.88|320.92|318.72|0
1624632300000|2021-06-25 14:45:00|321.11|318.91|321.3|319.1|321.5|319.3|320.72|318.52|0
1624632600000|2021-06-25 14:50:00|321.11|318.91|320.14|317.94|321.5|319.3|319.95|317.75|0
1624632900000|2021-06-25 14:55:00|320.04|317.84|319.75|317.55|320.14|317.94|319.56|317.36|0
1624633200000|2021-06-25 15:00:00|319.95|317.75|319.75|317.55|320.14|317.94|319.37|317.17|0
1624633500000|2021-06-25 15:05:00|319.94|317.74|320.71|318.51|320.71|318.51|319.36|317.16|0
1624633800000|2021-06-25 15:10:00|320.52|318.32|321.68|319.48|321.87|319.67|320.33|318.13|0
1624634100000|2021-06-25 15:15:00|321.48|319.28|321.48|319.28|321.87|319.67|321.1|318.9|0
1624634400000|2021-06-25 15:20:00|321.29|319.09|321.87|319.67|322.64|320.44|321.29|319.09|0
1624634700000|2021-06-25 15:25:00|322.06|319.86|322.64|320.44|322.64|320.44|321.86|319.66|0
1624635000000|2021-06-25 15:30:00|322.83|320.63|323.02|320.82|323.02|320.82|321.86|319.66|0
1624635300000|2021-06-25 15:35:00|322.83|320.63|322.44|320.24|323.02|320.82|322.44|320.24|0
1624635600000|2021-06-25 15:40:00|322.63|320.43|322.24|320.04|323.02|320.82|322.05|319.85|0
1624635900000|2021-06-25 15:45:00|322.44|320.24|322.05|319.85|322.44|320.24|321.85|319.65|0
1624636200000|2021-06-25 15:50:00|321.85|319.65|322.24|320.04|322.24|320.04|321.46|319.26|0
1624636500000|2021-06-25 15:55:00|322.43|320.23|322.82|320.62|322.82|320.62|322.43|320.23|0
1624636800000|2021-06-25 16:00:00|322.62|320.42|322.43|320.23|322.71|320.51|322.04|319.84|0
1624637100000|2021-06-25 16:05:00|322.23|320.03|323|320.8|323.01|320.81|322.23|320.03|0
1624637400000|2021-06-25 16:10:00|322.81|320.61|322.81|320.61|323|320.8|322.23|320.03|0
1624637700000|2021-06-25 16:15:00|322.61|320.41|323|320.8|323|320.8|322.42|320.22|0
1624638000000|2021-06-25 16:20:00|323.19|320.99|322.61|320.41|323.19|320.99|322.42|320.22|0
1624638300000|2021-06-25 16:25:00|322.8|320.6|321.25|319.05|322.8|320.6|321.06|318.86|0
1624638600000|2021-06-25 16:30:00|321.45|319.25|322.22|320.02|322.41|320.21|321.25|319.05|0
1624638900000|2021-06-25 16:35:00|322.02|319.82|322.41|320.21|322.41|320.21|321.64|319.44|0
1624639200000|2021-06-25 16:40:00|322.6|320.4|322.79|320.59|322.8|320.6|322.41|320.21|0
1624639500000|2021-06-25 16:45:00|322.6|320.4|322.21|320.01|322.99|320.79|322.02|319.82|0
1624639800000|2021-06-25 16:50:00|322.11|319.91|321.88|319.68|322.21|320.01|320.79|318.59|0
1624640100000|2021-06-25 16:55:00|322.08|319.88|321.88|319.68|322.08|319.88|321.3|319.1|0
1624640400000|2021-06-25 17:00:00|322.08|319.88|321.3|319.1|322.08|319.88|320.91|318.71|0
1624640700000|2021-06-25 17:05:00|321.49|319.29|321.1|318.9|321.88|319.68|320.91|318.71|0
1624641000000|2021-06-25 17:10:00|321.3|319.1|320.13|317.93|321.3|319.1|320.13|317.93|0
1624641300000|2021-06-25 17:15:00|320.32|318.12|320.9|318.7|321.1|318.9|320.32|318.12|0
1624641600000|2021-06-25 17:20:00|320.71|318.51|320.9|318.7|321.48|319.28|320.52|318.32|0
1624641900000|2021-06-25 17:25:00|320.71|318.51|320.9|318.7|321.09|318.89|320.41|318.21|0
1624642200000|2021-06-25 17:30:00|320.7|318.5|319.93|317.73|320.9|318.7|319.54|317.34|0
1624642500000|2021-06-25 17:35:00|319.73|317.53|319.54|317.34|319.93|317.73|319.35|317.15|0
1624642800000|2021-06-25 17:40:00|319.35|317.15|320.5|318.3|320.5|318.3|319.34|317.14|0
1624643100000|2021-06-25 17:45:00|320.31|318.11|320.89|318.69|321.08|318.88|320.31|318.11|0
1624643400000|2021-06-25 17:50:00|320.69|318.49|321.66|319.46|321.66|319.46|320.69|318.49|0
1624643700000|2021-06-25 17:55:00|321.75|319.55|321.46|319.26|322.05|319.85|321.27|319.07|0
1624644000000|2021-06-25 18:00:00|321.66|319.46|321.36|319.16|321.66|319.46|320.69|318.49|0
1624644300000|2021-06-25 18:05:00|321.46|319.26|321.85|319.65|322.04|319.84|321.27|319.07|0
1624644600000|2021-06-25 18:10:00|321.65|319.45|322.23|320.03|322.43|320.23|321.46|319.26|0
1624644900000|2021-06-25 18:15:00|322.04|319.84|322.62|320.42|322.62|320.42|321.84|319.64|0
1624645200000|2021-06-25 18:20:00|322.42|320.22|322.71|320.51|323.01|320.81|322.42|320.22|0
1624645500000|2021-06-25 18:25:00|322.62|320.42|322.61|320.41|322.81|320.61|322.42|320.22|0
1624645800000|2021-06-25 18:30:00|322.42|320.22|322.81|320.61|323|320.8|322.03|319.83|0
1624646100000|2021-06-25 18:35:00|323|320.8|323.39|321.19|323.39|321.19|322.8|320.6|0
1624646400000|2021-06-25 18:40:00|323|320.8|323.58|321.38|324.16|321.96|322.8|320.6|0
1624646700000|2021-06-25 18:45:00|323.77|321.57|323.09|320.89|323.77|321.57|322.8|320.6|0
1624647000000|2021-06-25 18:50:00|323.19|320.99|323.77|321.57|323.96|321.76|322.99|320.79|0
1624647300000|2021-06-25 18:55:00|323.86|321.66|323.96|321.76|324.55|322.35|323.38|321.18|0
1624647600000|2021-06-25 19:00:00|324.15|321.95|324.74|322.54|325.71|323.51|323.77|321.57|0
1624647900000|2021-06-25 19:05:00|324.93|322.73|325.71|323.51|326.1|323.9|324.93|322.73|0
1624648200000|2021-06-25 19:10:00|325.9|323.7|326.73|324.53|326.73|324.53|325.51|323.31|0
1624648500000|2021-06-25 19:15:00|326.93|324.73|326.34|324.14|327.9|325.7|326.34|324.14|0
1624648800000|2021-06-25 19:20:00|326.15|323.95|325.75|323.55|326.15|323.95|324.98|322.78|0
1624649100000|2021-06-25 19:25:00|325.56|323.36|325.17|322.97|325.95|323.75|324.97|322.77|0
1624649400000|2021-06-25 19:30:00|324.97|322.77|324|321.8|325.36|323.16|324|321.8|0
1624649700000|2021-06-25 19:35:00|324.2|322|325.16|322.96|325.75|323.55|324|321.8|0
1624650000000|2021-06-25 19:40:00|325.36|323.16|324.38|322.18|326.33|324.13|324.19|321.99|0
1624650300000|2021-06-25 19:45:00|324.19|321.99|323.99|321.79|325.25|323.05|323.99|321.79|0
1624650600000|2021-06-25 19:50:00|324.58|322.38|325.16|322.96|329.05|326.85|323.8|321.6|0
1624650900000|2021-06-25 19:55:00|325.35|323.15|324.38|322.18|326.91|324.71|324.38|322.18|0
1624651200000|2021-06-25 20:00:00|324.77|322.57|325.74|323.54|326.71|324.51|324.77|322.57|0
1624651500000|2021-06-25 20:05:00|325.54|323.34|323.98|321.78|325.54|323.34|323.98|321.78|0
1624651800000|2021-06-25 20:10:00|323.79|321.59|325.24|323.04|325.54|323.34|323.6|321.4|0
1624863900000|2021-06-28 07:05:00|324.22|322.02|326.76|324.56|327.15|324.95|324.22|322.02|0
1624864200000|2021-06-28 07:10:00|326.85|324.65|327.35|325.15|327.74|325.54|326.36|324.16|0
1624864500000|2021-06-28 07:15:00|327.54|325.34|327.73|325.53|328.32|326.12|327.54|325.34|0
1624864800000|2021-06-28 07:20:00|327.54|325.34|328.12|325.92|328.22|326.02|327.54|325.34|0
1624865100000|2021-06-28 07:25:00|328.32|326.12|327.93|325.73|328.32|326.12|327.54|325.34|0
1624865400000|2021-06-28 07:30:00|327.73|325.53|327.92|325.72|328.51|326.31|327.53|325.33|0
1624865700000|2021-06-28 07:35:00|328.02|325.82|327.82|325.62|328.31|326.11|327.34|325.14|0
1624866000000|2021-06-28 07:40:00|327.73|325.53|326.74|324.54|327.92|325.72|326.74|324.54|0
1624866300000|2021-06-28 07:45:00|326.64|324.44|326.55|324.35|327.53|325.33|326.35|324.15|0
1624866600000|2021-06-28 07:50:00|326.35|324.15|325.96|323.76|327.13|324.93|325.96|323.76|0
1624866900000|2021-06-28 07:55:00|326.15|323.95|325.76|323.56|326.35|324.15|325.57|323.37|0
1624867200000|2021-06-28 08:00:00|325.66|323.46|325.37|323.17|326.35|324.15|325.17|322.97|0
1624867500000|2021-06-28 08:05:00|325.17|322.97|324.78|322.58|325.56|323.36|324.39|322.19|0
1624867800000|2021-06-28 08:10:00|324.58|322.38|324.97|322.77|325.75|323.55|324.39|322.19|0
1624868100000|2021-06-28 08:15:00|325.17|322.97|324.77|322.57|325.56|323.36|324.58|322.38|0
1624868400000|2021-06-28 08:20:00|324.67|322.47|322.44|320.24|324.97|322.77|322.24|320.04|0
1624868700000|2021-06-28 08:25:00|322.63|320.43|322.04|319.84|323.21|321.01|322.04|319.84|0
1624869000000|2021-06-28 08:30:00|322.24|320.04|323.4|321.2|323.4|321.2|322.14|319.94|0
1624869300000|2021-06-28 08:35:00|323.21|321.01|323.3|321.1|323.6|321.4|323.01|320.81|0
1624869600000|2021-06-28 08:40:00|323.21|321.01|323.3|321.1|323.59|321.39|322.82|320.62|0
1624869900000|2021-06-28 08:45:00|323.2|321|324.18|321.98|324.18|321.98|322.81|320.61|0
1624870200000|2021-06-28 08:50:00|323.98|321.78|324.76|322.56|324.76|322.56|323.79|321.59|0
1624870500000|2021-06-28 08:55:00|324.56|322.36|325.54|323.34|325.54|323.34|324.56|322.36|0
1624870800000|2021-06-28 09:00:00|325.34|323.14|325.34|323.14|326.12|323.92|325.14|322.94|0
1624871100000|2021-06-28 09:05:00|325.14|322.94|324.56|322.36|325.34|323.14|324.36|322.16|0
1624871400000|2021-06-28 09:10:00|324.36|322.16|325.72|323.52|325.72|323.52|324.36|322.16|0
1624871700000|2021-06-28 09:15:00|325.53|323.33|324.94|322.74|325.53|323.33|324.94|322.74|0
1624872000000|2021-06-28 09:20:00|325.14|322.94|325.13|322.93|325.52|323.32|324.94|322.74|0
1624872300000|2021-06-28 09:25:00|324.94|322.74|325.33|323.13|325.62|323.42|324.74|322.54|0
1624872600000|2021-06-28 09:30:00|325.42|323.22|325.32|323.12|325.52|323.32|324.35|322.15|0
1624872900000|2021-06-28 09:35:00|325.22|323.02|325.13|322.93|325.22|323.02|324.54|322.34|0
1624873200000|2021-06-28 09:40:00|325.02|322.82|325.61|323.41|325.71|323.51|324.74|322.54|0
1624873500000|2021-06-28 09:45:00|325.51|323.31|324.73|322.53|326.1|323.9|324.73|322.53|0
1624873800000|2021-06-28 09:50:00|324.54|322.34|323.95|321.75|324.54|322.34|323.75|321.55|0
1624874100000|2021-06-28 09:55:00|324.04|321.84|325.31|323.11|325.31|323.11|323.95|321.75|0
1624874400000|2021-06-28 10:00:00|325.12|322.92|325.11|322.91|325.31|323.11|324.73|322.53|0
1624874700000|2021-06-28 10:05:00|324.92|322.72|324.33|322.13|324.92|322.72|324.33|322.13|0
1624875000000|2021-06-28 10:10:00|324.42|322.22|324.33|322.13|324.72|322.52|324.13|321.93|0
1624875300000|2021-06-28 10:15:00|324.13|321.93|322.38|320.18|324.13|321.93|322.38|320.18|0
1624875600000|2021-06-28 10:20:00|322.18|319.98|322.18|319.98|322.57|320.37|321.6|319.4|0
1624875900000|2021-06-28 10:25:00|322.08|319.88|322.76|320.56|322.96|320.76|321.6|319.4|0
1624876200000|2021-06-28 10:30:00|322.57|320.37|322.18|319.98|322.76|320.56|321.59|319.39|0
1624876500000|2021-06-28 10:35:00|321.98|319.78|322.17|319.97|322.18|319.98|321.59|319.39|0
1624876800000|2021-06-28 10:40:00|322.37|320.17|322.76|320.56|322.95|320.75|321.98|319.78|0
1624877100000|2021-06-28 10:45:00|322.56|320.36|323.73|321.53|323.92|321.72|322.56|320.36|0
1624877400000|2021-06-28 10:50:00|323.92|321.72|324.11|321.91|324.11|321.91|323.53|321.33|0
1624877700000|2021-06-28 10:55:00|323.92|321.72|324.11|321.91|324.5|322.3|323.82|321.62|0
1624878000000|2021-06-28 11:00:00|324.5|322.3|324.5|322.3|324.7|322.5|323.72|321.52|0
1624878300000|2021-06-28 11:05:00|324.89|322.69|324.69|322.49|325.28|323.08|324.5|322.3|0
1624878600000|2021-06-28 11:10:00|324.78|322.58|324.59|322.39|325.08|322.88|324.49|322.29|0
1624878900000|2021-06-28 11:15:00|324.69|322.49|325.47|323.27|325.47|323.27|324.39|322.19|0
1624879200000|2021-06-28 11:20:00|325.27|323.07|327.03|324.83|327.42|325.22|325.27|323.07|0
1624879500000|2021-06-28 11:25:00|327.22|325.02|326.05|323.85|327.22|325.02|325.85|323.65|0
1624879800000|2021-06-28 11:30:00|326.24|324.04|326.24|324.04|326.63|324.43|325.66|323.46|0
1624880100000|2021-06-28 11:35:00|326.14|323.94|326.24|324.04|326.63|324.43|325.55|323.35|0
1624880400000|2021-06-28 11:40:00|326.04|323.84|324.48|322.28|326.04|323.84|324.48|322.28|0
1624880700000|2021-06-28 11:45:00|324.57|322.37|325.65|323.45|325.84|323.64|324.57|322.37|0
1624881000000|2021-06-28 11:50:00|325.74|323.54|325.25|323.05|325.84|323.64|324.87|322.67|0
1624881300000|2021-06-28 11:55:00|325.06|322.86|325.35|323.15|325.35|323.15|323.89|321.69|0
1624881600000|2021-06-28 12:00:00|325.45|323.25|324.27|322.07|325.84|323.64|324.27|322.07|0
1624881900000|2021-06-28 12:05:00|324.47|322.27|324.66|322.46|325.05|322.85|324.27|322.07|0
1624882200000|2021-06-28 12:10:00|324.56|322.36|325.05|322.85|325.05|322.85|324.47|322.27|0
1624882500000|2021-06-28 12:15:00|325.25|323.05|324.85|322.65|325.64|323.44|324.85|322.65|0
1624882800000|2021-06-28 12:20:00|325.05|322.85|325.44|323.24|325.83|323.63|324.85|322.65|0
1624883100000|2021-06-28 12:25:00|325.33|323.13|327|324.8|327|324.8|325.04|322.84|0
1624883400000|2021-06-28 12:30:00|327.19|324.99|326.8|324.6|327.39|325.19|326.41|324.21|0
1624883700000|2021-06-28 12:35:00|326.6|324.4|327.48|325.28|328.17|325.97|326.6|324.4|0
1624884000000|2021-06-28 12:40:00|327.38|325.18|327.19|324.99|327.77|325.57|326.99|324.79|0
1624884300000|2021-06-28 12:45:00|327.38|325.18|327.38|325.18|327.57|325.37|326.99|324.79|0
1624884600000|2021-06-28 12:50:00|327.57|325.37|327.67|325.47|327.67|325.47|326.59|324.39|0
1624884900000|2021-06-28 12:55:00|327.86|325.66|328.65|326.45|328.84|326.64|327.86|325.66|0
1624885200000|2021-06-28 13:00:00|328.45|326.25|328.25|326.05|328.45|326.25|327.86|325.66|0
1624885500000|2021-06-28 13:05:00|328.15|325.95|328.25|326.05|328.45|326.25|327.95|325.75|0
1624885800000|2021-06-28 13:10:00|328.15|325.95|328.64|326.44|329.03|326.83|328.05|325.85|0
1624886100000|2021-06-28 13:15:00|328.84|326.64|328.93|326.73|329.03|326.83|328.25|326.05|0
1624886400000|2021-06-28 13:20:00|328.83|326.63|328.83|326.63|329.62|327.42|328.64|326.44|0
1624886700000|2021-06-28 13:25:00|328.63|326.43|327.85|325.65|328.83|326.63|327.65|325.45|0
1624887000000|2021-06-28 13:30:00|327.65|325.45|327.06|324.86|328.24|326.04|326.67|324.47|0
1624887300000|2021-06-28 13:35:00|327.26|325.06|324.32|322.12|327.65|325.45|324.32|322.12|0
1624887600000|2021-06-28 13:40:00|324.41|322.21|322.07|319.87|324.71|322.51|319.35|317.15|0
1624887900000|2021-06-28 13:45:00|322.46|320.26|320.51|318.31|322.46|320.26|318.76|316.56|0
1624888200000|2021-06-28 13:50:00|320.31|318.11|321.87|319.67|322.26|320.06|319.15|316.95|0
1624888500000|2021-06-28 13:55:00|322.06|319.86|324.01|321.81|324.01|321.81|321.67|319.47|0
1624888800000|2021-06-28 14:00:00|323.82|321.62|322.15|319.95|324.8|322.6|321.86|319.66|0
1624889100000|2021-06-28 14:05:00|322.06|319.86|322.25|320.05|322.64|320.44|321.28|319.08|0
1624889400000|2021-06-28 14:10:00|322.45|320.25|322.83|320.63|323.42|321.22|322.06|319.86|0
1624889700000|2021-06-28 14:15:00|322.64|320.44|323.81|321.61|324.2|322|321.56|319.36|0
1624890000000|2021-06-28 14:20:00|324|321.8|323.22|321.02|324|321.8|322.25|320.05|0
1624890300000|2021-06-28 14:25:00|323.03|320.83|323.61|321.41|323.8|321.6|322.83|320.63|0
1624890600000|2021-06-28 14:30:00|323.41|321.21|324.09|321.89|324.19|321.99|322.83|320.63|0
1624890900000|2021-06-28 14:35:00|324|321.8|322.04|319.84|324.19|321.99|321.85|319.65|0
1624891200000|2021-06-28 14:40:00|322.14|319.94|322.04|319.84|322.82|320.62|321.65|319.45|0
1624891500000|2021-06-28 14:45:00|322.13|319.93|322.43|320.23|323.01|320.81|321.55|319.35|0
1624891800000|2021-06-28 14:50:00|322.62|320.42|324.57|322.37|325.16|322.96|322.62|320.42|0
1624892100000|2021-06-28 14:55:00|324.38|322.18|322.23|320.03|324.38|322.18|322.23|320.03|0
1624892400000|2021-06-28 15:00:00|322.42|320.22|322.75|320.55|323.2|321|321.25|319.05|0
1624892700000|2021-06-28 15:05:00|322.95|320.75|322.55|320.35|323.92|321.72|322.36|320.16|0
1624893000000|2021-06-28 15:10:00|322.16|319.96|321.38|319.18|322.55|320.35|321.38|319.18|0
1624893300000|2021-06-28 15:15:00|321.77|319.57|320.79|318.59|321.77|319.57|320.79|318.59|0
1624893600000|2021-06-28 15:20:00|320.99|318.79|320.4|318.2|321.37|319.17|320.2|318|0
1624893900000|2021-06-28 15:25:00|320.59|318.39|319.62|317.42|320.79|318.59|319.23|317.03|0
1624894200000|2021-06-28 15:30:00|319.81|317.61|319.81|317.61|320|317.8|319.03|316.83|0
1624894500000|2021-06-28 15:35:00|319.61|317.41|320.18|317.98|320.18|317.98|318.61|316.41|0
1624894800000|2021-06-28 15:40:00|319.98|317.78|321.27|319.07|321.27|319.07|319.72|317.52|0
1624895100000|2021-06-28 15:45:00|321.08|318.88|321.36|319.16|321.36|319.16|320.69|318.49|0
1624895400000|2021-06-28 15:50:00|321.27|319.07|321.46|319.26|321.85|319.65|321.27|319.07|0
1624895700000|2021-06-28 15:55:00|321.66|319.46|322.05|319.85|322.24|320.04|321.66|319.46|0
1624896000000|2021-06-28 16:00:00|321.85|319.65|322.44|320.24|322.63|320.43|321.66|319.46|0
1624896300000|2021-06-28 16:05:00|322.63|320.43|322.43|320.23|322.63|320.43|322.04|319.84|0
1624896600000|2021-06-28 16:10:00|322.24|320.04|322.23|320.03|322.82|320.62|322.04|319.84|0
1624896900000|2021-06-28 16:15:00|322.04|319.84|321.65|319.45|322.23|320.03|321.06|318.86|0
1624897200000|2021-06-28 16:20:00|321.45|319.25|321.45|319.25|321.45|319.25|320.67|318.47|0
1624897500000|2021-06-28 16:25:00|321.25|319.05|320.67|318.47|321.84|319.64|320.28|318.08|0
1624897800000|2021-06-28 16:30:00|320.47|318.27|320.86|318.66|320.86|318.66|319.69|317.49|0
1624898100000|2021-06-28 16:35:00|320.76|318.56|319.88|317.68|321.05|318.85|319.88|317.68|0
1624898400000|2021-06-28 16:40:00|319.69|317.49|320.07|317.87|320.27|318.07|319.68|317.48|0
1624898700000|2021-06-28 16:45:00|319.88|317.68|320.46|318.26|320.46|318.26|319.49|317.29|0
1624899000000|2021-06-28 16:50:00|320.27|318.07|320.07|317.87|320.66|318.46|319.97|317.77|0
1624899300000|2021-06-28 16:55:00|319.87|317.67|319.09|316.89|320.07|317.87|319.09|316.89|0
1624899600000|2021-06-28 17:00:00|318.99|316.79|318.51|316.31|319.48|317.28|318.31|316.11|0
1624899900000|2021-06-28 17:05:00|318.7|316.5|318.12|315.92|319.48|317.28|318.12|315.92|0
1624900200000|2021-06-28 17:10:00|318.31|316.11|317.53|315.33|318.31|316.11|317.14|314.94|0
1624900500000|2021-06-28 17:15:00|317.14|314.94|317.72|315.52|317.72|315.52|317.14|314.94|0
1624900800000|2021-06-28 17:20:00|317.92|315.72|318.11|315.91|319.08|316.88|317.92|315.72|0
1624901100000|2021-06-28 17:25:00|318.3|316.1|317.42|315.22|318.3|316.1|317.14|314.94|0
1624901400000|2021-06-28 17:30:00|317.33|315.13|317.91|315.71|318.3|316.1|317.13|314.93|0
1624901700000|2021-06-28 17:35:00|318.1|315.9|318.68|316.48|319.27|317.07|318.1|315.9|0
1624902000000|2021-06-28 17:40:00|318.49|316.29|319.66|317.46|319.66|317.46|318.49|316.29|0
1624902300000|2021-06-28 17:45:00|319.85|317.65|320.82|318.62|320.82|318.62|319.65|317.45|0
1624902600000|2021-06-28 17:50:00|321.02|318.82|321.02|318.82|321.41|319.21|320.63|318.43|0
1624902900000|2021-06-28 17:55:00|320.82|318.62|321.6|319.4|321.79|319.59|320.43|318.23|0
1624903200000|2021-06-28 18:00:00|321.4|319.2|322.77|320.57|323.55|321.35|321.4|319.2|0
1624903500000|2021-06-28 18:05:00|322.57|320.37|323.45|321.25|323.75|321.55|322.18|319.98|0
1624903800000|2021-06-28 18:10:00|323.55|321.35|323.36|321.16|323.75|321.55|323.16|320.96|0
1624904100000|2021-06-28 18:15:00|323.55|321.35|323.74|321.54|324.03|321.83|323.55|321.35|0
1624904400000|2021-06-28 18:20:00|323.94|321.74|324.13|321.93|324.13|321.93|323.55|321.35|0
1624904700000|2021-06-28 18:25:00|323.94|321.74|323.93|321.73|323.94|321.74|323.35|321.15|0
1624905000000|2021-06-28 18:30:00|324.13|321.93|324.32|322.12|324.52|322.32|323.93|321.73|0
1624905300000|2021-06-28 18:35:00|324.13|321.93|324.71|322.51|324.71|322.51|323.74|321.54|0
1624905600000|2021-06-28 18:40:00|324.52|322.32|324.32|322.12|325.3|323.1|324.32|322.12|0
1624905900000|2021-06-28 18:45:00|324.51|322.31|324.71|322.51|324.9|322.7|324.12|321.92|0
1624906200000|2021-06-28 18:50:00|324.8|322.6|325.29|323.09|325.68|323.48|324.71|322.51|0
1624906500000|2021-06-28 18:55:00|325.49|323.29|325.48|323.28|325.88|323.68|325.09|322.89|0
1624906800000|2021-06-28 19:00:00|325.88|323.68|326.85|324.65|327.05|324.85|325.48|323.28|0
1624907100000|2021-06-28 19:05:00|327.05|324.85|325.68|323.48|327.05|324.85|325.68|323.48|0
1624907400000|2021-06-28 19:10:00|325.87|323.67|326.07|323.87|326.07|323.87|324.31|322.11|0
1624907700000|2021-06-28 19:15:00|325.87|323.67|326.85|324.65|327.04|324.84|325.48|323.28|0
1624908000000|2021-06-28 19:20:00|326.65|324.45|327.43|325.23|327.43|325.23|326.45|324.25|0
1624908300000|2021-06-28 19:25:00|327.33|325.13|327.63|325.43|328.22|326.02|327.23|325.03|0
1624908600000|2021-06-28 19:30:00|327.82|325.62|328.41|326.21|328.8|326.6|327.63|325.43|0
1624908900000|2021-06-28 19:35:00|328.21|326.01|328.6|326.4|328.8|326.6|328.02|325.82|0
1624909200000|2021-06-28 19:40:00|328.8|326.6|328.6|326.4|329|326.8|328.41|326.21|0
1624909500000|2021-06-28 19:45:00|328.41|326.21|327.81|325.61|328.41|326.21|327.03|324.83|0
1624909800000|2021-06-28 19:50:00|328.6|326.4|330.45|328.25|331.82|329.62|328.6|326.4|0
1624910100000|2021-06-28 19:55:00|330.25|328.05|330.64|328.44|330.64|328.44|329.86|327.66|0
1624910400000|2021-06-28 20:00:00|330.05|327.85|329.26|327.06|330.05|327.85|329.07|326.87|0
1624910700000|2021-06-28 20:05:00|329.07|326.87|329.65|327.45|329.65|327.45|328.87|326.67|0
1624911000000|2021-06-28 20:10:00|329.85|327.65|330.34|328.14|330.34|328.14|329.85|327.65|0
1624911300000|2021-06-28 20:15:00|330.54|327.74|330.34|327.74|330.73|328.13|330.14|327.54|0
1624911600000|2021-06-28 20:20:00|330.53|327.93|330.73|328.13|330.73|328.13|330.34|327.74|0
1624911900000|2021-06-28 20:25:00|330.53|327.93|330.33|327.73|330.73|328.13|330.33|327.73|0
1624912200000|2021-06-28 20:30:00|330.53|327.93|330.72|328.12|330.92|328.32|330.33|327.73|0
1624912500000|2021-06-28 20:35:00|330.92|328.32|331.51|328.91|331.51|328.91|330.92|328.32|0
1624912800000|2021-06-28 20:40:00|331.31|328.71|331.31|328.71|331.51|328.91|330.92|328.32|0
1624913100000|2021-06-28 20:45:00|331.11|328.51|330.72|328.12|331.31|328.71|330.72|328.12|0
1624913400000|2021-06-28 20:50:00|330.91|328.31|330.71|328.11|330.91|328.31|330.12|327.52|0
1624913700000|2021-06-28 20:55:00|330.91|328.31|331.1|328.5|331.3|328.7|330.71|328.11|0
1624914000000|2021-06-28 21:00:00|331.01|328.41|330.98|328.38|331.07|328.47|330.98|328.38|0
1624914300000|2021-06-28 21:05:00|330.92|328.32|330.92|328.32|331.01|328.41|330.9|328.3|0
1624914600000|2021-06-28 21:10:00|330.89|328.29|331.14|328.54|331.32|328.72|330.89|328.29|0
1624914900000|2021-06-28 21:15:00|331.07|328.47|331.12|328.52|331.23|328.63|331.07|328.47|0
1624915200000|2021-06-28 21:20:00|331.14|328.54|331.14|328.54|331.14|328.54|331.12|328.52|0
1624915500000|2021-06-28 21:25:00|331.2|328.6|331.2|328.6|331.2|328.6|331.17|328.57|0
1624915800000|2021-06-28 21:30:00|331.17|328.57|331.17|328.57|331.22|328.62|331.14|328.54|0
1624916100000|2021-06-28 21:35:00|331.13|328.53|331.2|328.6|331.22|328.62|331.13|328.53|0
1624916400000|2021-06-28 21:40:00|331.28|328.68|331.25|328.65|331.37|328.77|331.25|328.65|0
1624916700000|2021-06-28 21:45:00|331.07|328.47|331.05|328.45|331.13|328.53|330.99|328.39|0
1624917000000|2021-06-28 21:50:00|331.1|328.5|331.07|328.47|331.1|328.5|331.05|328.45|0
1624917300000|2021-06-28 21:55:00|331.01|328.41|331.07|328.47|331.07|328.47|330.98|328.38|0
1624917600000|2021-06-28 22:00:00|330.29|327.69|328.62|326.02|330.29|327.69|328.03|325.43|0
1624917900000|2021-06-28 22:05:00|328.71|326.11|328.03|325.43|328.81|326.21|328.03|325.43|0
1624918200000|2021-06-28 22:10:00|328.22|325.62|328.42|325.82|328.61|326.01|328.03|325.43|0
1624918500000|2021-06-28 22:15:00|328.61|326.01|328.61|326.01|328.61|326.01|328.41|325.81|0
1624918800000|2021-06-28 22:20:00|328.81|326.21|328.22|325.62|328.81|326.21|328.22|325.62|0
1624919100000|2021-06-28 22:25:00|328.41|325.81|328.21|325.61|328.41|325.81|328.21|325.61|0
1624919400000|2021-06-28 22:30:00|328.02|325.42|328.41|325.81|328.41|325.81|328.02|325.42|0
1624919700000|2021-06-28 22:35:00|328.8|326.2|328.41|325.81|328.8|326.2|328.41|325.81|0
1624920000000|2021-06-28 22:40:00|328.4|325.8|328.6|326|328.6|326|328.4|325.8|0
1624920300000|2021-06-28 22:45:00|328.69|326.09|328.4|325.8|328.79|326.19|328.4|325.8|0
1624920600000|2021-06-28 22:50:00|328.2|325.6|328.2|325.6|328.4|325.8|328.01|325.41|0
1624920900000|2021-06-28 22:55:00|328.01|325.41|328.2|325.6|328.2|325.6|327.9|325.3|0
1624921200000|2021-06-28 23:00:00|328.4|325.8|328.29|325.69|328.4|325.8|327.81|325.21|0
1624921500000|2021-06-28 23:05:00|328.2|325.6|328|325.4|328.2|325.6|327.8|325.2|0
1624921800000|2021-06-28 23:10:00|328.19|325.59|328.39|325.79|328.59|325.99|328.19|325.59|0
1624922100000|2021-06-28 23:15:00|328.19|325.59|328.78|326.18|328.78|326.18|328.19|325.59|0
1624922400000|2021-06-28 23:20:00|328.58|325.98|328.78|326.18|328.97|326.37|328.58|325.98|0
1624922700000|2021-06-28 23:25:00|328.58|325.98|328.18|325.58|328.78|326.18|328.18|325.58|0
1624923000000|2021-06-28 23:30:00|328.08|325.48|328.18|325.58|328.38|325.78|327.79|325.19|0
1624923300000|2021-06-28 23:35:00|327.99|325.39|327.98|325.38|327.99|325.39|327.79|325.19|0
1624923600000|2021-06-28 23:40:00|327.79|325.19|327.78|325.18|328.18|325.58|327.68|325.08|0
1624923900000|2021-06-28 23:45:00|327.59|324.99|328.17|325.57|328.18|325.58|327.39|324.79|0
1624924200000|2021-06-28 23:50:00|327.98|325.38|327.78|325.18|328.17|325.57|327.58|324.98|0
1624924500000|2021-06-28 23:55:00|327.68|325.08|327.97|325.37|327.97|325.37|327.58|324.98|0
1624924800000|2021-06-29 00:00:00|327.78|325.18|326.01|323.41|327.97|325.37|325.62|323.02|0
1624925100000|2021-06-29 00:05:00|325.91|323.31|326.2|323.6|326.6|324|325.62|323.02|0
1624925400000|2021-06-29 00:10:00|326.3|323.7|326.79|324.19|326.79|324.19|326.2|323.6|0
1624925700000|2021-06-29 00:15:00|326.59|323.99|326.59|323.99|326.79|324.19|326.4|323.8|0
1624926000000|2021-06-29 00:20:00|326.79|324.19|326.59|323.99|326.98|324.38|326.59|323.99|0
1624926300000|2021-06-29 00:25:00|326.78|324.18|327.37|324.77|327.37|324.77|326.39|323.79|0
1624926600000|2021-06-29 00:30:00|327.17|324.57|326.98|324.38|327.76|325.16|326.98|324.38|0
1624926900000|2021-06-29 00:35:00|327.07|324.47|326.39|323.79|327.17|324.57|326.39|323.79|0
1624927200000|2021-06-29 00:40:00|326.38|323.78|326.58|323.98|326.78|324.18|326.38|323.78|0
1624927500000|2021-06-29 00:45:00|326.38|323.78|326.38|323.78|326.77|324.17|326.38|323.78|0
1624927800000|2021-06-29 00:50:00|326.58|323.98|326.57|323.97|326.58|323.98|326.38|323.78|0
1624928100000|2021-06-29 00:55:00|326.38|323.78|326.38|323.78|326.57|323.97|326.18|323.58|0
1624928400000|2021-06-29 01:00:00|326.27|323.67|326.37|323.77|326.38|323.78|326.18|323.58|0
1624928700000|2021-06-29 01:05:00|326.18|323.58|326.18|323.58|326.37|323.77|326.18|323.58|0
1624929000000|2021-06-29 01:10:00|326.17|323.57|325.19|322.59|326.17|323.57|325|322.4|0
1624929300000|2021-06-29 01:15:00|325|322.4|326.56|323.96|326.76|324.16|325|322.4|0
1624929600000|2021-06-29 01:20:00|326.76|324.16|326.56|323.96|326.76|324.16|326.17|323.57|0
1624929900000|2021-06-29 01:25:00|326.46|323.86|326.75|324.15|326.95|324.35|326.17|323.57|0
1624930200000|2021-06-29 01:30:00|326.56|323.96|325.58|322.98|326.56|323.96|325.58|322.98|0
1624930500000|2021-06-29 01:35:00|325.67|323.07|325.77|323.17|325.77|323.17|324.79|322.19|0
1624930800000|2021-06-29 01:40:00|325.57|322.97|324.98|322.38|325.57|322.97|324.59|321.99|0
1624931100000|2021-06-29 01:45:00|324.88|322.28|323.81|321.21|325.18|322.58|323.61|321.01|0
1624931400000|2021-06-29 01:50:00|323.71|321.11|324.39|321.79|324.78|322.18|323.42|320.82|0
1624931700000|2021-06-29 01:55:00|324.49|321.89|325.07|322.47|325.07|322.47|324.2|321.6|0
1624932000000|2021-06-29 02:00:00|324.98|322.38|324.97|322.37|325.17|322.57|324.78|322.18|0
1624932300000|2021-06-29 02:05:00|325.17|322.57|324.97|322.37|325.17|322.57|324.58|321.98|0
1624932600000|2021-06-29 02:10:00|324.77|322.17|324.97|322.37|325.17|322.57|324.77|322.17|0
1624932900000|2021-06-29 02:15:00|324.77|322.17|324.67|322.07|324.77|322.17|324.19|321.59|0
1624933200000|2021-06-29 02:20:00|324.58|321.98|324.77|322.17|324.96|322.36|324.57|321.97|0
1624933500000|2021-06-29 02:25:00|324.18|321.58|324.18|321.58|324.37|321.77|323.98|321.38|0
1624933800000|2021-06-29 02:30:00|323.98|321.38|323.59|320.99|324.57|321.97|323.59|320.99|0
1624934100000|2021-06-29 02:35:00|323.78|321.18|323.98|321.38|324.07|321.47|323.68|321.08|0
1624934400000|2021-06-29 02:40:00|323.78|321.18|324.17|321.57|324.37|321.77|323.78|321.18|0
1624934700000|2021-06-29 02:45:00|323.97|321.37|324.56|321.96|324.56|321.96|323.97|321.37|0
1624935000000|2021-06-29 02:50:00|324.36|321.76|324.36|321.76|324.56|321.96|324.16|321.56|0
1624935300000|2021-06-29 02:55:00|324.45|321.85|324.45|321.85|324.56|321.96|324.36|321.76|0
1624935600000|2021-06-29 03:00:00|324.55|321.95|324.16|321.56|324.55|321.95|324.16|321.56|0
1624935900000|2021-06-29 03:05:00|323.96|321.36|323.77|321.17|323.96|321.36|323.66|321.06|0
1624936200000|2021-06-29 03:10:00|323.66|321.06|324.15|321.55|324.16|321.56|323.57|320.97|0
1624936500000|2021-06-29 03:15:00|323.96|321.36|324.15|321.55|324.25|321.65|323.96|321.36|0
1624936800000|2021-06-29 03:20:00|323.96|321.36|324.24|321.64|324.24|321.64|323.95|321.35|0
1624937100000|2021-06-29 03:25:00|324.15|321.55|324.15|321.55|324.35|321.75|323.95|321.35|0
1624937400000|2021-06-29 03:30:00|323.95|321.35|324.34|321.74|324.34|321.74|323.95|321.35|0
1624937700000|2021-06-29 03:35:00|324.14|321.54|323.95|321.35|324.34|321.74|323.95|321.35|0
1624938000000|2021-06-29 03:40:00|324.14|321.54|323.94|321.34|324.14|321.54|323.94|321.34|0
1624938300000|2021-06-29 03:45:00|324.14|321.54|324.53|321.93|324.53|321.93|323.94|321.34|0
1624938600000|2021-06-29 03:50:00|324.33|321.73|324.14|321.54|324.53|321.93|324.14|321.54|0
1624938900000|2021-06-29 03:55:00|324.13|321.53|324.52|321.92|324.53|321.93|323.94|321.34|0
1624939200000|2021-06-29 04:00:00|324.33|321.73|324.72|322.12|324.72|322.12|324.13|321.53|0
1624939500000|2021-06-29 04:05:00|324.52|321.92|324.91|322.31|324.91|322.31|324.52|321.92|0
1624939800000|2021-06-29 04:10:00|325.01|322.41|325.11|322.51|325.3|322.7|324.91|322.31|0
1624940100000|2021-06-29 04:15:00|325.1|322.5|325.69|323.09|325.79|323.19|325.1|322.5|0
1624940400000|2021-06-29 04:20:00|325.49|322.89|325.3|322.7|325.69|323.09|325.3|322.7|0
1624940700000|2021-06-29 04:25:00|325.1|322.5|324.71|322.11|325.1|322.5|324.51|321.91|0
1624941000000|2021-06-29 04:30:00|324.51|321.91|324.7|322.1|324.9|322.3|324.31|321.71|0
1624941300000|2021-06-29 04:35:00|324.51|321.91|324.9|322.3|324.9|322.3|324.51|321.91|0
1624941600000|2021-06-29 04:40:00|325.09|322.49|325.29|322.69|325.29|322.69|325.09|322.49|0
1624941900000|2021-06-29 04:45:00|325.48|322.88|325.28|322.68|325.68|323.08|325.09|322.49|0
1624942200000|2021-06-29 04:50:00|325.48|322.88|325.48|322.88|325.68|323.08|325.48|322.88|0
1624942500000|2021-06-29 04:55:00|325.57|322.97|325.57|322.97|325.67|323.07|325.28|322.68|0
1624942800000|2021-06-29 05:00:00|325.48|322.88|325.67|323.07|325.87|323.27|325.47|322.87|0
1624943100000|2021-06-29 05:05:00|325.47|322.87|325.47|322.87|325.47|322.87|325.08|322.48|0
1624943400000|2021-06-29 05:10:00|325.67|323.07|325.86|323.26|326.06|323.46|325.66|323.06|0
1624943700000|2021-06-29 05:15:00|326.06|323.46|325.47|322.87|326.06|323.46|325.27|322.67|0
1624944000000|2021-06-29 05:20:00|325.27|322.67|324.88|322.28|325.27|322.67|324.29|321.69|0
1624944300000|2021-06-29 05:25:00|324.68|322.08|324.87|322.27|325.07|322.47|324.68|322.08|0
1624944600000|2021-06-29 05:30:00|325.07|322.47|326.05|323.45|326.54|323.94|324.87|322.27|0
1624944900000|2021-06-29 05:35:00|326.24|323.64|326.05|323.45|326.24|323.64|325.65|323.05|0
1624945200000|2021-06-29 05:40:00|326.14|323.54|326.63|324.03|326.83|324.23|326.04|323.44|0
1624945500000|2021-06-29 05:45:00|326.83|324.23|326.43|323.83|326.83|324.23|326.24|323.64|0
1624945800000|2021-06-29 05:50:00|326.53|323.93|327.22|324.62|327.22|324.62|326.24|323.64|0
1624946100000|2021-06-29 05:55:00|327.41|324.81|327.8|325.2|327.8|325.2|327.21|324.61|0
1624946400000|2021-06-29 06:00:00|327.61|325.01|327.21|324.61|327.8|325.2|326.62|324.02|0
1624946700000|2021-06-29 06:05:00|327.41|324.81|327.01|324.41|327.61|325.01|326.82|324.22|0
1624947000000|2021-06-29 06:10:00|327.11|324.51|327.21|324.61|327.41|324.81|327.01|324.41|0
1624947300000|2021-06-29 06:15:00|327.01|324.41|327.2|324.6|327.21|324.61|326.81|324.21|0
1624947600000|2021-06-29 06:20:00|327.4|324.8|326.81|324.21|327.4|324.8|326.81|324.21|0
1624947900000|2021-06-29 06:25:00|327.01|324.41|327.2|324.6|327.4|324.8|327|324.4|0
1624948200000|2021-06-29 06:30:00|327.4|324.8|326.8|324.2|327.79|325.19|326.8|324.2|0
1624948500000|2021-06-29 06:35:00|327.2|324.6|327.2|324.6|327.2|324.6|326.8|324.2|0
1624948800000|2021-06-29 06:40:00|327|324.4|326.6|324|327.19|324.59|326.6|324|0
1624949100000|2021-06-29 06:45:00|326.8|324.2|326.6|324|327.59|324.99|326.41|323.81|0
1624949400000|2021-06-29 06:50:00|326.69|324.09|326.6|324|326.8|324.2|326.4|323.8|0
1624949700000|2021-06-29 06:55:00|326.4|323.8|325.61|323.01|326.6|324|325.22|322.62|0
1624950000000|2021-06-29 07:00:00|325.81|323.21|328.66|326.06|328.76|326.16|325.42|322.82|0
1624950300000|2021-06-29 07:05:00|328.75|326.55|329.54|327.34|330.73|328.53|328.75|326.55|0
1624950600000|2021-06-29 07:10:00|329.74|327.54|330.13|327.93|330.33|328.13|328.75|326.55|0
1624950900000|2021-06-29 07:15:00|330.33|328.13|329.34|327.14|330.82|328.62|329.34|327.14|0
1624951200000|2021-06-29 07:20:00|329.54|327.34|329.93|327.73|330.72|328.52|329.34|327.14|0
1624951500000|2021-06-29 07:25:00|329.73|327.53|329.14|326.94|330.13|327.93|328.94|326.74|0
1624951800000|2021-06-29 07:30:00|329.33|327.13|328.83|326.63|329.93|327.73|328.54|326.34|0
1624952100000|2021-06-29 07:35:00|328.94|326.74|329.13|326.93|329.33|327.13|328.34|326.14|0
1624952400000|2021-06-29 07:40:00|328.94|326.74|328.93|326.73|329.33|327.13|328.34|326.14|0
1624952700000|2021-06-29 07:45:00|329.13|326.93|328.93|326.73|329.52|327.32|328.73|326.53|0
1624953000000|2021-06-29 07:50:00|328.73|326.53|328.73|326.53|328.93|326.73|328.53|326.33|0
1624953300000|2021-06-29 07:55:00|328.83|326.63|329.12|326.92|329.52|327.32|328.73|326.53|0
1624953600000|2021-06-29 08:00:00|329.32|327.12|328.13|325.93|329.52|327.32|328.13|325.93|0
1624953900000|2021-06-29 08:05:00|328.33|326.13|329.32|327.12|329.61|327.41|328.13|325.93|0
1624954200000|2021-06-29 08:10:00|329.31|327.11|328.62|326.42|330.3|328.1|328.62|326.42|0
1624954500000|2021-06-29 08:15:00|328.52|326.32|328.32|326.12|328.92|326.72|327.74|325.54|0
1624954800000|2021-06-29 08:20:00|328.52|326.32|328.52|326.32|329.51|327.31|328.32|326.12|0
1624955100000|2021-06-29 08:25:00|328.42|326.22|326.94|324.74|328.52|326.32|326.94|324.74|0
1624955400000|2021-06-29 08:30:00|326.75|324.55|327.33|325.13|327.53|325.33|326.55|324.35|0
1624955700000|2021-06-29 08:35:00|327.14|324.94|326.74|324.54|327.53|325.33|326.15|323.95|0
1624956000000|2021-06-29 08:40:00|326.54|324.34|325.56|323.36|326.54|324.34|325.36|323.16|0
1624956300000|2021-06-29 08:45:00|325.36|323.16|326.74|324.54|326.74|324.54|325.17|322.97|0
1624956600000|2021-06-29 08:50:00|326.93|324.73|326.73|324.53|327.13|324.93|326.14|323.94|0
1624956900000|2021-06-29 08:55:00|326.83|324.63|326.83|324.63|327.02|324.82|326.14|323.94|0
1624957200000|2021-06-29 09:00:00|326.73|324.53|327.12|324.92|327.32|325.12|326.63|324.43|0
1624957500000|2021-06-29 09:05:00|327.32|325.12|327.51|325.31|327.91|325.71|327.02|324.82|0
1624957800000|2021-06-29 09:10:00|327.61|325.41|327.71|325.51|327.91|325.71|327.12|324.92|0
1624958100000|2021-06-29 09:15:00|327.51|325.31|327.9|325.7|327.9|325.7|327.31|325.11|0
1624958400000|2021-06-29 09:20:00|328.1|325.9|329.08|326.88|329.28|327.08|327.9|325.7|0
1624958700000|2021-06-29 09:25:00|328.88|326.68|328.29|326.09|329.48|327.28|328.29|326.09|0
1624959000000|2021-06-29 09:30:00|328.39|326.19|328.49|326.29|328.68|326.48|328.09|325.89|0
1624959300000|2021-06-29 09:35:00|328.58|326.38|328.09|325.89|328.68|326.48|327.89|325.69|0
1624959600000|2021-06-29 09:40:00|327.99|325.79|328.58|326.38|328.88|326.68|327.69|325.49|0
1624959900000|2021-06-29 09:45:00|328.68|326.48|328.57|326.37|329.66|327.46|328.48|326.28|0
1624960200000|2021-06-29 09:50:00|328.48|326.28|328.28|326.08|328.68|326.48|327.69|325.49|0
1624960500000|2021-06-29 09:55:00|328.37|326.17|328.87|326.67|329.07|326.87|328.28|326.08|0
1624960800000|2021-06-29 10:00:00|329.07|326.87|328.76|326.56|329.46|327.26|328.67|326.47|0
1624961100000|2021-06-29 10:05:00|328.87|326.67|328.07|325.87|328.87|326.67|327.88|325.68|0
1624961400000|2021-06-29 10:10:00|328.17|325.97|328.66|326.46|328.86|326.66|328.07|325.87|0
1624961700000|2021-06-29 10:15:00|328.86|326.66|328.66|326.46|328.86|326.66|328.46|326.26|0
1624962000000|2021-06-29 10:20:00|328.56|326.36|327.08|324.88|328.86|326.66|327.08|324.88|0
1624962300000|2021-06-29 10:25:00|327.18|324.98|328.07|325.87|328.46|326.26|327.18|324.98|0
1624962600000|2021-06-29 10:30:00|328.26|326.06|328.06|325.86|328.46|326.26|327.87|325.67|0
1624962900000|2021-06-29 10:35:00|327.87|325.67|327.86|325.66|328.26|326.06|327.67|325.47|0
1624963200000|2021-06-29 10:40:00|327.67|325.47|328.26|326.06|328.26|326.06|327.67|325.47|0
1624963500000|2021-06-29 10:45:00|328.94|326.74|328.45|326.25|329.24|327.04|328.45|326.25|0
1624963800000|2021-06-29 10:50:00|328.25|326.05|329.43|327.23|329.63|327.43|328.25|326.05|0
1624964100000|2021-06-29 10:55:00|329.33|327.13|331.01|328.81|331.01|328.81|329.24|327.04|0
1624964400000|2021-06-29 11:00:00|331.21|329.01|330.02|327.82|331.21|329.01|329.82|327.62|0
1624964700000|2021-06-29 11:05:00|329.82|327.62|328.83|326.63|329.82|327.62|328.44|326.24|0
1624965000000|2021-06-29 11:10:00|328.64|326.44|328.63|326.43|328.64|326.44|327.65|325.45|0
1624965300000|2021-06-29 11:15:00|328.44|326.24|328.24|326.04|328.63|326.43|327.65|325.45|0
1624965600000|2021-06-29 11:20:00|328.44|326.24|327.84|325.64|328.44|326.24|327.84|325.64|0
1624965900000|2021-06-29 11:25:00|328.04|325.84|327.84|325.64|328.04|325.84|327.64|325.44|0
1624966200000|2021-06-29 11:30:00|327.64|325.44|327.05|324.85|327.84|325.64|326.85|324.65|0
1624966500000|2021-06-29 11:35:00|327.25|325.05|327.64|325.44|327.83|325.63|327.05|324.85|0
1624966800000|2021-06-29 11:40:00|327.53|325.33|326.45|324.25|327.64|325.44|326.45|324.25|0
1624967100000|2021-06-29 11:45:00|326.26|324.06|326.15|323.95|326.45|324.25|325.67|323.47|0
1624967400000|2021-06-29 11:50:00|326.26|324.06|326.25|324.05|326.85|324.65|326.25|324.05|0
1624967700000|2021-06-29 11:55:00|326.45|324.25|327.23|325.03|327.23|325.03|326.45|324.25|0
1624968000000|2021-06-29 12:00:00|327.04|324.84|327.43|325.23|327.63|325.43|326.45|324.25|0
1624968300000|2021-06-29 12:05:00|327.23|325.03|328.21|326.01|328.61|326.41|327.04|324.84|0
1624968600000|2021-06-29 12:10:00|328.41|326.21|328.41|326.21|328.41|326.21|327.82|325.62|0
1624968900000|2021-06-29 12:15:00|328.61|326.41|329.98|327.78|329.98|327.78|328.41|326.21|0
1624969200000|2021-06-29 12:20:00|330.18|327.98|329.98|327.78|330.77|328.57|329.79|327.59|0
1624969500000|2021-06-29 12:25:00|329.78|327.58|328.99|326.79|329.98|327.78|328.4|326.2|0
1624969800000|2021-06-29 12:30:00|328.8|326.6|328.99|326.79|329.39|327.19|328.6|326.4|0
1624970100000|2021-06-29 12:35:00|329.19|326.99|329.19|326.99|329.39|327.19|328.6|326.4|0
1624970400000|2021-06-29 12:40:00|328.99|326.79|329.18|326.98|329.19|326.99|328.59|326.39|0
1624970700000|2021-06-29 12:45:00|328.99|326.79|329.77|327.57|329.97|327.77|328.79|326.59|0
1624971000000|2021-06-29 12:50:00|329.97|327.77|329.57|327.37|329.97|327.77|329.18|326.98|0
1624971300000|2021-06-29 12:55:00|329.47|327.27|329.77|327.57|329.97|327.77|329.37|327.17|0
1624971600000|2021-06-29 13:00:00|329.97|327.77|330.56|328.36|330.95|328.75|329.97|327.77|0
1624971900000|2021-06-29 13:05:00|330.36|328.16|329.37|327.17|330.56|328.36|329.37|327.17|0
1624972200000|2021-06-29 13:10:00|329.57|327.37|330.35|328.15|330.55|328.35|329.37|327.17|0
1624972500000|2021-06-29 13:15:00|330.55|328.35|331.14|328.94|331.14|328.94|330.35|328.15|0
1624972800000|2021-06-29 13:20:00|330.94|328.74|332.13|329.93|332.33|330.13|330.75|328.55|0
1624973100000|2021-06-29 13:25:00|332.33|330.13|332.52|330.32|333.32|331.12|332.13|329.93|0
1624973400000|2021-06-29 13:30:00|332.22|330.02|335.92|333.72|335.92|333.72|332.22|330.02|0
1624973700000|2021-06-29 13:35:00|334.78|332.58|335.95|333.75|336.14|333.94|334.18|331.98|0
1624974000000|2021-06-29 13:40:00|335.75|333.55|333.76|331.56|336.14|333.94|332.77|330.57|0
1624974300000|2021-06-29 13:45:00|334.16|331.96|334.75|332.55|336.14|333.94|334.16|331.96|0
1624974600000|2021-06-29 13:50:00|334.55|332.35|334.95|332.75|336.14|333.94|334.55|332.35|0
1624974900000|2021-06-29 13:55:00|334.94|332.74|334.55|332.35|334.94|332.74|333.75|331.55|0
1624975200000|2021-06-29 14:00:00|335.04|332.84|334.74|332.54|335.54|333.34|333.35|331.15|0
1624975500000|2021-06-29 14:05:00|334.94|332.74|334.54|332.34|335.54|333.34|334.54|332.34|0
1624975800000|2021-06-29 14:10:00|334.74|332.54|334.54|332.34|335.53|333.33|333.94|331.74|0
1624976100000|2021-06-29 14:15:00|334.74|332.54|334.54|332.34|335.13|332.93|332.95|330.75|0
1624976400000|2021-06-29 14:20:00|334.73|332.53|334.34|332.14|335.53|333.33|333.74|331.54|0
1624976700000|2021-06-29 14:25:00|334.43|332.23|334.73|332.53|335.13|332.93|333.94|331.74|0
1624977000000|2021-06-29 14:30:00|334.93|332.73|337.48|335.28|337.48|335.28|334.93|332.73|0
1624977300000|2021-06-29 14:35:00|337.28|335.08|336.49|334.29|338.28|336.08|335.89|333.69|0
1624977600000|2021-06-29 14:40:00|336.29|334.09|336.09|333.89|336.49|334.29|335.89|333.69|0
1624977900000|2021-06-29 14:45:00|336.29|334.09|336.48|334.28|336.48|334.28|334.7|332.5|0
1624978200000|2021-06-29 14:50:00|336.28|334.08|337.28|335.08|337.28|335.08|335.78|333.58|0
1624978500000|2021-06-29 14:55:00|337.08|334.88|335.67|333.47|337.28|335.08|335.47|333.27|0
1624978800000|2021-06-29 15:00:00|335.86|333.66|335.86|333.66|336.35|334.15|335.47|333.27|0
1624979100000|2021-06-29 15:05:00|335.66|333.46|335.07|332.87|336.06|333.86|335.07|332.87|0
1624979400000|2021-06-29 15:10:00|334.87|332.67|335.06|332.86|335.07|332.87|334.28|332.08|0
1624979700000|2021-06-29 15:15:00|335.26|333.06|335.66|333.46|335.85|333.65|334.87|332.67|0
1624980000000|2021-06-29 15:20:00|335.85|333.65|335.65|333.45|336.25|334.05|335.26|333.06|0
1624980300000|2021-06-29 15:25:00|335.85|333.65|336.05|333.85|336.44|334.24|335.45|333.25|0
1624980600000|2021-06-29 15:30:00|335.85|333.65|335.06|332.86|336.05|333.85|334.46|332.26|0
1624980900000|2021-06-29 15:35:00|335.25|333.05|334.66|332.46|335.25|333.05|333.87|331.67|0
1624981200000|2021-06-29 15:40:00|334.85|332.65|333.49|331.29|334.85|332.65|333.49|331.29|0
1624981500000|2021-06-29 15:45:00|333.68|331.48|333.09|330.89|334.47|332.27|333.09|330.89|0
1624981800000|2021-06-29 15:50:00|333.29|331.09|332.89|330.69|333.68|331.48|332.69|330.49|0
1624982100000|2021-06-29 15:55:00|333.08|330.88|333.87|331.67|334.27|332.07|333.08|330.88|0
1624982400000|2021-06-29 16:00:00|333.68|331.48|333.67|331.47|333.87|331.67|333.08|330.88|0
1624982700000|2021-06-29 16:05:00|333.48|331.28|333.28|331.08|333.67|331.47|333.08|330.88|0
1624983000000|2021-06-29 16:10:00|333.37|331.17|333.67|331.47|333.87|331.67|333.28|331.08|0
1624983300000|2021-06-29 16:15:00|333.47|331.27|334.26|332.06|334.26|332.06|333.47|331.27|0
1624983600000|2021-06-29 16:20:00|334.06|331.86|333.86|331.66|334.46|332.26|333.66|331.46|0
1624983900000|2021-06-29 16:25:00|333.96|331.76|334.26|332.06|334.45|332.25|333.86|331.66|0
1624984200000|2021-06-29 16:30:00|334.06|331.86|332.67|330.47|334.26|332.06|332.67|330.47|0
1624984500000|2021-06-29 16:35:00|332.87|330.67|332.87|330.67|333.26|331.06|332.47|330.27|0
1624984800000|2021-06-29 16:40:00|333.06|330.86|332.47|330.27|333.46|331.26|332.47|330.27|0
1624985100000|2021-06-29 16:45:00|332.67|330.47|333.26|331.06|333.26|331.06|332.07|329.87|0
1624985400000|2021-06-29 16:50:00|333.06|330.86|333.45|331.25|333.85|331.65|333.06|330.86|0
1624985700000|2021-06-29 16:55:00|333.25|331.05|333.84|331.64|334.04|331.84|333.06|330.86|0
1624986000000|2021-06-29 17:00:00|334.04|331.84|333.64|331.44|334.24|332.04|333.45|331.25|0
1624986300000|2021-06-29 17:05:00|333.45|331.25|333.84|331.64|334.04|331.84|333.45|331.25|0
1624986600000|2021-06-29 17:10:00|333.64|331.44|333.64|331.44|333.84|331.64|333.44|331.24|0
1624986900000|2021-06-29 17:15:00|333.44|331.24|333.04|330.84|333.84|331.64|332.85|330.65|0
1624987200000|2021-06-29 17:20:00|332.85|330.65|331.86|329.66|333.24|331.04|331.86|329.66|0
1624987500000|2021-06-29 17:25:00|331.95|329.75|331.85|329.65|332.45|330.25|331.85|329.65|0
1624987800000|2021-06-29 17:30:00|332.05|329.85|331.65|329.45|332.64|330.44|331.65|329.45|0
1624988100000|2021-06-29 17:35:00|331.85|329.65|331.85|329.65|332.05|329.85|331.65|329.45|0
1624988400000|2021-06-29 17:40:00|331.65|329.45|333.29|331.09|333.29|331.09|331.45|329.25|0
1624988700000|2021-06-29 17:45:00|333.49|331.29|333.09|330.89|333.88|331.68|332.89|330.69|0
1624989000000|2021-06-29 17:50:00|333.29|331.09|332.79|330.59|333.29|331.09|332.3|330.1|0
1624989300000|2021-06-29 17:55:00|332.89|330.69|334.07|331.87|334.27|332.07|332.69|330.49|0
1624989600000|2021-06-29 18:00:00|333.87|331.67|333.28|331.08|333.87|331.67|332.49|330.29|0
1624989900000|2021-06-29 18:05:00|333.48|331.28|335.44|333.24|335.45|333.25|333.48|331.28|0
1624990200000|2021-06-29 18:10:00|335.25|333.05|334.65|332.45|335.44|333.24|334.55|332.35|0
1624990500000|2021-06-29 18:15:00|334.46|332.26|333.67|331.47|334.85|332.65|333.67|331.47|0
1624990800000|2021-06-29 18:20:00|333.66|331.46|333.07|330.87|334.26|332.06|332.97|330.77|0
1624991100000|2021-06-29 18:25:00|333.27|331.07|332.48|330.28|333.47|331.27|332.09|329.89|0
1624991400000|2021-06-29 18:30:00|332.28|330.08|330.9|328.7|332.68|330.48|330.9|328.7|0
1624991700000|2021-06-29 18:35:00|330.71|328.51|329.53|327.33|331.1|328.9|329.53|327.33|0
1624992000000|2021-06-29 18:40:00|329.33|327.13|329.33|327.13|329.53|327.33|328.55|326.35|0
1624992300000|2021-06-29 18:45:00|329.13|326.93|329.62|327.42|330.11|327.91|328.55|326.35|0
1624992600000|2021-06-29 18:50:00|329.72|327.52|330.11|327.91|330.11|327.91|328.74|326.54|0
1624992900000|2021-06-29 18:55:00|330.31|328.11|331.48|329.28|331.48|329.28|330.11|327.91|0
1624993200000|2021-06-29 19:00:00|331.58|329.38|330.3|328.1|331.58|329.38|330.3|328.1|0
1624993500000|2021-06-29 19:05:00|330.5|328.3|330.49|328.29|331.28|329.08|329.71|327.51|0
1624993800000|2021-06-29 19:10:00|330.3|328.1|332.06|329.86|332.06|329.86|330.3|328.1|0
1624994100000|2021-06-29 19:15:00|331.87|329.67|332.45|330.25|332.85|330.65|331.37|329.17|0
1624994400000|2021-06-29 19:20:00|332.26|330.06|332.85|330.65|332.85|330.65|331.76|329.56|0
1624994700000|2021-06-29 19:25:00|333.04|330.84|332.84|330.64|333.24|331.04|332.45|330.25|0
1624995000000|2021-06-29 19:30:00|332.45|330.25|332.25|330.05|332.84|330.64|331.86|329.66|0
1624995300000|2021-06-29 19:35:00|332.05|329.85|332.15|329.95|332.84|330.64|331.66|329.46|0
1624995600000|2021-06-29 19:40:00|332.05|329.85|331.85|329.65|332.25|330.05|331.26|329.06|0
1624995900000|2021-06-29 19:45:00|332.05|329.85|331.26|329.06|332.25|330.05|331.26|329.06|0
1624996200000|2021-06-29 19:50:00|332.24|330.04|332.63|330.43|332.83|330.63|331.46|329.26|0
1624996500000|2021-06-29 19:55:00|332.44|330.24|332.24|330.04|333.62|331.42|331.65|329.45|0
1624996800000|2021-06-29 20:00:00|332.43|330.23|334.2|332|334.21|332.01|332.43|330.23|0
1624997100000|2021-06-29 20:05:00|334.4|332.2|334.99|332.79|334.99|332.79|334.01|331.81|0
1624997400000|2021-06-29 20:10:00|335.19|332.99|335.28|333.08|335.58|333.38|334.4|332.2|0
1624997700000|2021-06-29 20:15:00|335.09|332.49|335.28|332.68|335.68|333.08|334.89|332.29|0
1624998000000|2021-06-29 20:20:00|335.08|332.48|335.08|332.48|335.28|332.68|334.88|332.28|0
1624998300000|2021-06-29 20:25:00|334.88|332.28|335.08|332.48|335.28|332.68|334.88|332.28|0
1624998600000|2021-06-29 20:30:00|335.28|332.68|334.88|332.28|335.28|332.68|334.68|332.08|0
1624998900000|2021-06-29 20:35:00|334.68|332.08|334.29|331.69|335.08|332.48|334.09|331.49|0
1624999200000|2021-06-29 20:40:00|334.09|331.49|334.09|331.49|334.09|331.49|333.69|331.09|0
1624999500000|2021-06-29 20:45:00|334.28|331.68|334.67|332.07|334.87|332.27|334.09|331.49|0
1624999800000|2021-06-29 20:50:00|334.48|331.88|334.87|332.27|335.07|332.47|334.28|331.68|0
1625000100000|2021-06-29 20:55:00|334.47|331.87|334.3|331.7|335.07|332.47|334.28|331.68|0
1625000400000|2021-06-29 21:00:00|334.43|331.83|334.39|331.79|334.43|331.83|334.34|331.74|0
1625000700000|2021-06-29 21:05:00|334.34|331.74|334.39|331.79|334.42|331.82|334.14|331.54|0
1625001000000|2021-06-29 21:10:00|334.36|331.76|334.5|331.9|334.62|332.02|334.36|331.76|0
1625001300000|2021-06-29 21:15:00|334.65|332.05|334.5|331.9|334.65|332.05|334.5|331.9|0
1625001600000|2021-06-29 21:20:00|334.47|331.87|334.47|331.87|334.47|331.87|334.47|331.87|0
1625001900000|2021-06-29 21:25:00|334.44|331.84|334.38|331.78|334.53|331.93|334.29|331.69|0
1625002200000|2021-06-29 21:30:00|334.41|331.81|334.27|331.67|334.41|331.81|334.27|331.67|0
1625002500000|2021-06-29 21:35:00|334.23|331.63|334.23|331.63|334.23|331.63|334.23|331.63|0
1625003100000|2021-06-29 21:45:00|334.26|331.66|334.49|331.89|334.49|331.89|334.26|331.66|0
1625003400000|2021-06-29 21:50:00|334.4|331.8|334.43|331.83|334.46|331.86|334.35|331.75|0
1625003700000|2021-06-29 21:55:00|334.45|331.85|334.45|331.85|334.48|331.88|334.45|331.85|0
1625004000000|2021-06-29 22:00:00|334.84|332.24|333.95|331.35|335.43|332.83|333.76|331.16|0
1625004300000|2021-06-29 22:05:00|334.05|331.45|333.75|331.15|334.15|331.55|333.75|331.15|0
1625004600000|2021-06-29 22:10:00|333.95|331.35|334.14|331.54|334.15|331.55|333.95|331.35|0
1625004900000|2021-06-29 22:15:00|333.95|331.35|334.14|331.54|334.34|331.74|333.95|331.35|0
1625005200000|2021-06-29 22:20:00|334.34|331.74|334.53|331.93|334.53|331.93|334.14|331.54|0
1625005500000|2021-06-29 22:25:00|334.73|332.13|334.53|331.93|334.73|332.13|334.53|331.93|0
1625005800000|2021-06-29 22:30:00|334.43|331.83|334.53|331.93|334.63|332.03|334.33|331.73|0
1625006100000|2021-06-29 22:35:00|334.33|331.73|334.33|331.73|334.33|331.73|334.03|331.43|0
1625006400000|2021-06-29 22:40:00|334.42|331.82|334.72|332.12|334.72|332.12|334.42|331.82|0
1625006700000|2021-06-29 22:45:00|334.52|331.92|334.72|332.12|335.11|332.51|334.52|331.92|0
1625007000000|2021-06-29 22:50:00|334.81|332.21|335.11|332.51|335.11|332.51|334.81|332.21|0
1625007300000|2021-06-29 22:55:00|335.2|332.6|334.91|332.31|335.31|332.71|334.71|332.11|0
1625007600000|2021-06-29 23:00:00|335.01|332.41|334.91|332.31|335.11|332.51|334.91|332.31|0
1625007900000|2021-06-29 23:05:00|335.11|332.51|335.3|332.7|335.3|332.7|334.91|332.31|0
1625008200000|2021-06-29 23:10:00|335.5|332.9|335.5|332.9|335.5|332.9|335.3|332.7|0
1625008500000|2021-06-29 23:15:00|335.49|332.89|335.69|333.09|335.69|333.09|335.3|332.7|0
1625008800000|2021-06-29 23:20:00|335.79|333.19|336.28|333.68|336.28|333.68|335.79|333.19|0
1625009100000|2021-06-29 23:25:00|336.08|333.48|336.48|333.88|336.77|334.17|336.08|333.48|0
1625009400000|2021-06-29 23:30:00|336.67|334.07|336.28|333.68|336.67|334.07|336.08|333.48|0
1625009700000|2021-06-29 23:35:00|336.17|333.57|336.67|334.07|336.67|334.07|336.08|333.48|0
1625010000000|2021-06-29 23:40:00|336.87|334.27|336.86|334.26|336.96|334.36|336.67|334.07|0
1625010300000|2021-06-29 23:45:00|336.67|334.07|337.06|334.46|337.46|334.86|336.67|334.07|0
1625010600000|2021-06-29 23:50:00|336.86|334.26|337.26|334.66|337.46|334.86|336.86|334.26|0
1625010900000|2021-06-29 23:55:00|337.06|334.46|337.15|334.55|337.25|334.65|336.86|334.26|0
1625011200000|2021-06-30 00:00:00|337.06|334.46|338.04|335.44|338.24|335.64|337.06|334.46|0
1625011500000|2021-06-30 00:05:00|338.14|335.54|337.84|335.24|338.44|335.84|337.84|335.24|0
1625011800000|2021-06-30 00:10:00|338.04|335.44|337.44|334.84|338.24|335.64|337.44|334.84|0
1625012100000|2021-06-30 00:15:00|337.64|335.04|338.43|335.83|338.63|336.03|337.44|334.84|0
1625012400000|2021-06-30 00:20:00|338.23|335.63|337.44|334.84|338.43|335.83|337.44|334.84|0
1625012700000|2021-06-30 00:25:00|337.24|334.64|337.63|335.03|337.83|335.23|337.24|334.64|0
1625013000000|2021-06-30 00:30:00|337.44|334.84|336.84|334.24|337.63|335.03|336.64|334.04|0
1625013300000|2021-06-30 00:35:00|337.04|334.44|336.64|334.04|337.04|334.44|336.05|333.45|0
1625013600000|2021-06-30 00:40:00|336.84|334.24|336.24|333.64|336.84|334.24|336.24|333.64|0
1625013900000|2021-06-30 00:45:00|336.44|333.84|336.64|334.04|336.83|334.23|336.24|333.64|0
1625014200000|2021-06-30 00:50:00|336.83|334.23|335.84|333.24|336.83|334.23|335.84|333.24|0
1625014500000|2021-06-30 00:55:00|335.45|332.85|335.64|333.04|336.04|333.44|335.45|332.85|0
1625014800000|2021-06-30 01:00:00|335.74|333.14|336.03|333.43|336.33|333.73|335.64|333.04|0
1625015100000|2021-06-30 01:05:00|336.23|333.63|336.43|333.83|336.63|334.03|336.13|333.53|0
1625015400000|2021-06-30 01:10:00|336.52|333.92|336.62|334.02|337.02|334.42|336.23|333.63|0
1625015700000|2021-06-30 01:15:00|336.82|334.22|336.23|333.63|336.82|334.22|336.23|333.63|0
1625016000000|2021-06-30 01:20:00|336.12|333.52|336.22|333.62|336.42|333.82|336.03|333.43|0
1625016300000|2021-06-30 01:25:00|336.42|333.82|336.22|333.62|336.42|333.82|336.12|333.52|0
1625016600000|2021-06-30 01:30:00|336.32|333.72|336.42|333.82|336.62|334.02|336.12|333.52|0
1625016900000|2021-06-30 01:35:00|336.51|333.91|336.41|333.81|336.61|334.01|336.22|333.62|0
1625017200000|2021-06-30 01:40:00|336.61|334.01|335.82|333.22|336.81|334.21|335.82|333.22|0
1625017500000|2021-06-30 01:45:00|336.02|333.42|336.41|333.81|336.41|333.81|336.01|333.41|0
1625017800000|2021-06-30 01:50:00|336.21|333.61|335.91|333.31|336.41|333.81|335.81|333.21|0
1625018100000|2021-06-30 01:55:00|335.81|333.21|334.82|332.22|335.81|333.21|334.82|332.22|0
1625018400000|2021-06-30 02:00:00|335.02|332.42|335.22|332.62|335.61|333.01|334.82|332.22|0
1625018700000|2021-06-30 02:05:00|335.31|332.71|335.31|332.71|335.41|332.81|335.21|332.61|0
1625019000000|2021-06-30 02:10:00|335.21|332.61|335.61|333.01|335.8|333.2|335.21|332.61|0
1625019300000|2021-06-30 02:15:00|335.7|333.1|335.8|333.2|336|333.4|335.6|333|0
1625019600000|2021-06-30 02:20:00|336|333.4|336.19|333.59|336.19|333.59|336|333.4|0
1625019900000|2021-06-30 02:25:00|336|333.4|335.99|333.39|336|333.4|335.6|333|0
1625020200000|2021-06-30 02:30:00|335.89|333.29|335.2|332.6|335.99|333.39|335.2|332.6|0
1625020500000|2021-06-30 02:35:00|335.4|332.8|335.2|332.6|335.4|332.8|334.8|332.2|0
1625020800000|2021-06-30 02:40:00|335|332.4|335|332.4|335.29|332.69|335|332.4|0
1625021100000|2021-06-30 02:45:00|335.19|332.59|335|332.4|335.19|332.59|334.8|332.2|0
1625021400000|2021-06-30 02:50:00|334.8|332.2|334.99|332.39|334.99|332.39|334.6|332|0
1625021700000|2021-06-30 02:55:00|335.19|332.59|335.19|332.59|335.39|332.79|334.8|332.2|0
1625022000000|2021-06-30 03:00:00|335.28|332.68|335.28|332.68|335.58|332.98|335.19|332.59|0
1625022300000|2021-06-30 03:05:00|335.38|332.78|334.79|332.19|335.38|332.78|334.59|331.99|0
1625022600000|2021-06-30 03:10:00|334.99|332.39|334.88|332.28|334.99|332.39|334.79|332.19|0
1625022900000|2021-06-30 03:15:00|334.98|332.38|335.57|332.97|335.57|332.97|334.79|332.19|0
1625023200000|2021-06-30 03:20:00|335.38|332.78|335.57|332.97|335.77|333.17|335.37|332.77|0
1625023500000|2021-06-30 03:25:00|335.47|332.87|335.96|333.36|335.96|333.36|335.37|332.77|0
1625023800000|2021-06-30 03:30:00|336.16|333.56|335.96|333.36|336.16|333.56|335.76|333.16|0
1625024100000|2021-06-30 03:35:00|335.76|333.16|336.16|333.56|336.16|333.56|335.76|333.16|0
1625024400000|2021-06-30 03:40:00|335.96|333.36|336.15|333.55|336.16|333.56|335.76|333.16|0
1625024700000|2021-06-30 03:45:00|336.35|333.75|336.15|333.55|336.55|333.95|336.15|333.55|0
1625025000000|2021-06-30 03:50:00|336.05|333.45|335.95|333.35|336.15|333.55|335.95|333.35|0
1625025300000|2021-06-30 03:55:00|336.15|333.55|336.54|333.94|336.54|333.94|336.15|333.55|0
1625025600000|2021-06-30 04:00:00|336.34|333.74|336.34|333.74|336.54|333.94|336.15|333.55|0
1625025900000|2021-06-30 04:05:00|336.54|333.94|336.54|333.94|336.74|334.14|336.54|333.94|0
1625026200000|2021-06-30 04:10:00|336.73|334.13|336.54|333.94|336.73|334.13|336.54|333.94|0
1625026500000|2021-06-30 04:15:00|336.53|333.93|336.34|333.74|336.53|333.93|336.34|333.74|0
1625026800000|2021-06-30 04:20:00|336.33|333.73|336.33|333.73|336.53|333.93|336.33|333.73|0
1625027100000|2021-06-30 04:25:00|336.13|333.53|335.93|333.33|336.13|333.53|335.74|333.14|0
1625027400000|2021-06-30 04:30:00|336.13|333.53|335.93|333.33|336.13|333.53|335.73|333.13|0
1625027700000|2021-06-30 04:35:00|335.83|333.23|335.93|333.33|335.93|333.33|335.54|332.94|0
1625028000000|2021-06-30 04:40:00|336.13|333.53|336.52|333.92|336.52|333.92|336.13|333.53|0
1625028300000|2021-06-30 04:45:00|336.32|333.72|336.12|333.52|336.52|333.92|336.12|333.52|0
1625028600000|2021-06-30 04:50:00|336.32|333.72|336.71|334.11|336.71|334.11|336.32|333.72|0
1625028900000|2021-06-30 04:55:00|336.81|334.21|336.71|334.11|336.91|334.31|336.51|333.91|0
1625029200000|2021-06-30 05:00:00|336.91|334.31|336.31|333.71|336.91|334.31|336.31|333.71|0
1625029500000|2021-06-30 05:05:00|336.51|333.91|336.11|333.51|336.61|334.01|336.11|333.51|0
1625029800000|2021-06-30 05:10:00|336.21|333.61|336.51|333.91|336.51|333.91|336.11|333.51|0
1625030100000|2021-06-30 05:15:00|336.31|333.71|336.31|333.71|336.7|334.1|336.31|333.71|0
1625030400000|2021-06-30 05:20:00|336.3|333.7|336.11|333.51|336.3|333.7|335.91|333.31|0
1625030700000|2021-06-30 05:25:00|336|333.4|335.91|333.31|336.11|333.51|335.8|333.2|0
1625031000000|2021-06-30 05:30:00|336.1|333.5|336.1|333.5|336.3|333.7|335.91|333.31|0
1625031300000|2021-06-30 05:35:00|336.2|333.6|336.19|333.59|336.5|333.9|336.1|333.5|0
1625031600000|2021-06-30 05:40:00|336.1|333.5|336.47|333.87|336.77|334.17|336.1|333.5|0
1625031900000|2021-06-30 05:45:00|336.28|333.68|336.27|333.67|336.47|333.87|336.27|333.67|0
1625032200000|2021-06-30 05:50:00|336.08|333.48|335.09|332.49|336.08|333.48|334.89|332.29|0
1625032500000|2021-06-30 05:55:00|335.28|332.68|334.69|332.09|335.28|332.68|334.49|331.89|0
1625032800000|2021-06-30 06:00:00|334.49|331.89|333.6|331|334.49|331.89|333.51|330.91|0
1625033100000|2021-06-30 06:05:00|333.7|331.1|333.9|331.3|334.49|331.89|333.31|330.71|0
1625033400000|2021-06-30 06:10:00|333.99|331.39|333.31|330.71|334.29|331.69|333.31|330.71|0
1625033700000|2021-06-30 06:15:00|333.5|330.9|334.88|332.28|335.08|332.48|333.5|330.9|0
1625034000000|2021-06-30 06:20:00|334.68|332.08|334.48|331.88|334.88|332.28|334.28|331.68|0
1625034300000|2021-06-30 06:25:00|334.28|331.68|335.07|332.47|335.07|332.47|333.98|331.38|0
1625034600000|2021-06-30 06:30:00|334.87|332.27|334.67|332.07|334.87|332.27|334.08|331.48|0
1625034900000|2021-06-30 06:35:00|334.87|332.27|334.28|331.68|335.07|332.47|334.08|331.48|0
1625035200000|2021-06-30 06:40:00|334.37|331.77|334.76|332.16|335.06|332.46|334.28|331.68|0
1625035500000|2021-06-30 06:45:00|334.87|332.27|335.45|332.85|335.46|332.86|334.87|332.27|0
1625035800000|2021-06-30 06:50:00|335.26|332.66|335.25|332.65|335.45|332.85|334.96|332.36|0
1625036100000|2021-06-30 06:55:00|335.06|332.46|334.27|331.67|335.25|332.65|334.07|331.47|0
1625036400000|2021-06-30 07:00:00|333.97|331.37|334.87|332.27|335.36|332.76|333.97|331.37|0
1625036700000|2021-06-30 07:05:00|334.67|332.47|334.87|332.67|335.66|333.46|334.47|332.27|0
1625037000000|2021-06-30 07:10:00|334.57|332.37|334.96|332.76|335.26|333.06|334.08|331.88|0
1625037300000|2021-06-30 07:15:00|335.06|332.86|334.17|331.97|335.06|332.86|333.68|331.48|0
1625037600000|2021-06-30 07:20:00|334.27|332.07|333.87|331.67|334.86|332.66|333.67|331.47|0
1625037900000|2021-06-30 07:25:00|333.67|331.47|334.86|332.66|335.85|333.65|333.67|331.47|0
1625038200000|2021-06-30 07:30:00|335.05|332.85|334.85|332.65|335.05|332.85|334.26|332.06|0
1625038500000|2021-06-30 07:35:00|334.66|332.46|335.05|332.85|335.25|333.05|334.26|332.06|0
1625038800000|2021-06-30 07:40:00|335.25|333.05|335.05|332.85|335.44|333.24|334.85|332.65|0
1625039100000|2021-06-30 07:45:00|334.85|332.65|334.85|332.65|335.14|332.94|334.65|332.45|0
1625039400000|2021-06-30 07:50:00|334.94|332.74|335.83|333.63|335.83|333.63|334.85|332.65|0
1625039700000|2021-06-30 07:55:00|335.63|333.43|335.43|333.23|335.63|333.43|335.04|332.84|0
1625040000000|2021-06-30 08:00:00|335.53|333.33|333.46|331.26|335.63|333.43|333.26|331.06|0
1625040300000|2021-06-30 08:05:00|333.26|331.06|332.08|329.88|333.46|331.26|331.88|329.68|0
1625040600000|2021-06-30 08:10:00|331.88|329.68|328.73|326.53|331.88|329.68|328.34|326.14|0
1625040900000|2021-06-30 08:15:00|328.93|326.73|327.76|325.56|328.93|326.73|326.21|324.01|0
1625041200000|2021-06-30 08:20:00|327.96|325.76|327.56|325.36|328.15|325.95|326.98|324.78|0
1625041500000|2021-06-30 08:25:00|327.17|324.97|327.85|325.65|328.15|325.95|326.98|324.78|0
1625041800000|2021-06-30 08:30:00|327.95|325.75|327.36|325.16|327.95|325.75|326.97|324.77|0
1625042100000|2021-06-30 08:35:00|327.56|325.36|327.17|324.97|328.34|326.14|326.97|324.77|0
1625042400000|2021-06-30 08:40:00|327.36|325.16|327.94|325.74|328.14|325.94|326.97|324.77|0
1625042700000|2021-06-30 08:45:00|328.14|325.94|326.96|324.76|328.14|325.94|326.96|324.76|0
1625043000000|2021-06-30 08:50:00|327.16|324.96|327.94|325.74|328.14|325.94|326.96|324.76|0
1625043300000|2021-06-30 08:55:00|327.84|325.64|326.57|324.37|327.94|325.74|326.38|324.18|0
1625043600000|2021-06-30 09:00:00|326.38|324.18|324.28|322.08|326.38|324.18|322.71|320.51|0
1625043900000|2021-06-30 09:05:00|324.48|322.28|325.84|323.64|325.84|323.64|323.32|321.12|0
1625044200000|2021-06-30 09:10:00|325.64|323.44|325.06|322.86|325.64|323.44|324.09|321.89|0
1625044500000|2021-06-30 09:15:00|325.25|323.05|324.67|322.47|325.64|323.44|324.08|321.88|0
1625044800000|2021-06-30 09:20:00|324.47|322.27|324.95|322.75|325.44|323.24|323.5|321.3|0
1625045100000|2021-06-30 09:25:00|324.86|322.66|326.41|324.21|326.41|324.21|324.47|322.27|0
1625045400000|2021-06-30 09:30:00|326.22|324.02|325.82|323.62|326.41|324.21|325.24|323.04|0
1625045700000|2021-06-30 09:35:00|325.72|323.52|326.6|324.4|326.99|324.79|325.63|323.43|0
1625046000000|2021-06-30 09:40:00|326.4|324.2|326.99|324.79|326.99|324.79|325.24|323.04|0
1625046300000|2021-06-30 09:45:00|327.18|324.98|327.96|325.76|328.35|326.15|327.18|324.98|0
1625046600000|2021-06-30 09:50:00|327.76|325.56|328.35|326.15|328.35|326.15|327.08|324.88|0
1625046900000|2021-06-30 09:55:00|328.15|325.95|327.76|325.56|328.63|326.43|327.37|325.17|0
1625047200000|2021-06-30 10:00:00|327.56|325.36|328.93|326.73|329.32|327.12|327.56|325.36|0
1625047500000|2021-06-30 10:05:00|329.32|327.12|329.02|326.82|329.95|327.75|328.53|326.33|0
1625047800000|2021-06-30 10:10:00|329.12|326.92|328.53|326.33|329.12|326.92|328.53|326.33|0
1625048100000|2021-06-30 10:15:00|328.72|326.52|328.92|326.72|329.51|327.31|328.53|326.33|0
1625048400000|2021-06-30 10:20:00|329.11|326.91|329.7|327.5|329.89|327.69|328.72|326.52|0
1625048700000|2021-06-30 10:25:00|330.09|327.89|330.09|327.89|330.09|327.89|329.31|327.11|0
1625049000000|2021-06-30 10:30:00|330.28|328.08|329.11|326.91|330.48|328.28|329.11|326.91|0
1625049300000|2021-06-30 10:35:00|328.91|326.71|329.69|327.49|329.89|327.69|328.91|326.71|0
1625049600000|2021-06-30 10:40:00|329.89|327.69|328.72|326.52|330.28|328.08|328.52|326.32|0
1625049900000|2021-06-30 10:45:00|328.52|326.32|328.13|325.93|328.72|326.52|327.93|325.73|0
1625050200000|2021-06-30 10:50:00|328.32|326.12|328.71|326.51|328.71|326.51|327.93|325.73|0
1625050500000|2021-06-30 10:55:00|328.8|326.6|327.92|325.72|328.9|326.7|327.73|325.53|0
1625050800000|2021-06-30 11:00:00|328.12|325.92|328.99|326.79|329.29|327.09|328.12|325.92|0
1625051100000|2021-06-30 11:05:00|329.09|326.89|328.5|326.3|329.29|327.09|328.31|326.11|0
1625051400000|2021-06-30 11:10:00|328.6|326.4|330.07|327.87|330.46|328.26|328.5|326.3|0
1625051700000|2021-06-30 11:15:00|330.27|328.07|331.84|329.64|332.03|329.83|329.97|327.77|0
1625052000000|2021-06-30 11:20:00|332.03|329.83|332.23|330.03|333.41|331.21|332.03|329.83|0
1625052300000|2021-06-30 11:25:00|332.32|330.12|329.87|327.67|332.42|330.22|329.87|327.67|0
1625052600000|2021-06-30 11:30:00|330.06|327.86|330.45|328.25|331.04|328.84|330.06|327.86|0
1625052900000|2021-06-30 11:35:00|330.65|328.45|331.04|328.84|331.24|329.04|330.26|328.06|0
1625053200000|2021-06-30 11:40:00|331.13|328.93|330.64|328.44|331.24|329.04|330.06|327.86|0
1625053500000|2021-06-30 11:45:00|330.45|328.25|331.04|328.84|331.43|329.23|330.45|328.25|0
1625053800000|2021-06-30 11:50:00|331.13|328.93|330.25|328.05|331.23|329.03|329.85|327.65|0
1625054100000|2021-06-30 11:55:00|330.05|327.85|331.03|328.83|331.23|329.03|330.05|327.85|0
1625054400000|2021-06-30 12:00:00|330.83|328.63|330.05|327.85|331.03|328.83|330.05|327.85|0
1625054700000|2021-06-30 12:05:00|329.85|327.65|329.65|327.45|330.24|328.04|329.46|327.26|0
1625055000000|2021-06-30 12:10:00|329.85|327.65|329.65|327.45|329.85|327.65|329.45|327.25|0
1625055300000|2021-06-30 12:15:00|329.74|327.54|332.2|330|332.99|330.79|329.65|327.45|0
1625055600000|2021-06-30 12:20:00|332|329.8|330.82|328.62|332.2|330|330.23|328.03|0
1625055900000|2021-06-30 12:25:00|330.62|328.42|328.86|326.66|331.21|329.01|328.86|326.66|0
1625056200000|2021-06-30 12:30:00|329.05|326.85|329.05|326.85|329.64|327.44|328.46|326.26|0
1625056500000|2021-06-30 12:35:00|328.85|326.65|328.46|326.26|329.24|327.04|328.46|326.26|0
1625056800000|2021-06-30 12:40:00|328.07|325.87|329.04|326.84|329.24|327.04|328.07|325.87|0
1625057100000|2021-06-30 12:45:00|329.67|327.47|329.73|327.53|329.92|327.72|329.04|326.84|0
1625057400000|2021-06-30 12:50:00|329.53|327.33|329.92|327.72|330.12|327.92|329.33|327.13|0
1625057700000|2021-06-30 12:55:00|329.62|327.42|328.94|326.74|329.72|327.52|328.94|326.74|0
1625058000000|2021-06-30 13:00:00|329.13|326.93|329.13|326.93|329.13|326.93|328.15|325.95|0
1625058300000|2021-06-30 13:05:00|329.03|326.83|328.34|326.14|329.03|326.83|327.76|325.56|0
1625058600000|2021-06-30 13:10:00|328.15|325.95|327.56|325.36|328.34|326.14|326.78|324.58|0
1625058900000|2021-06-30 13:15:00|327.75|325.55|327.56|325.36|327.95|325.75|327.17|324.97|0
1625059200000|2021-06-30 13:20:00|327.65|325.45|327.16|324.96|328.14|325.94|327.16|324.96|0
1625059500000|2021-06-30 13:25:00|327.36|325.16|328.73|326.53|328.73|326.53|326.97|324.77|0
1625059800000|2021-06-30 13:30:00|328.53|326.33|330.19|327.99|332.26|330.06|328.53|326.33|0
1625060100000|2021-06-30 13:35:00|330.49|328.29|333.63|331.43|334.03|331.83|330.49|328.29|0
1625060400000|2021-06-30 13:40:00|333.83|331.63|334.42|332.22|334.62|332.42|333.13|330.93|0
1625060700000|2021-06-30 13:45:00|333.83|331.63|333.43|331.23|334.42|332.22|332.45|330.25|0
1625061000000|2021-06-30 13:50:00|333.63|331.43|332.58|330.38|333.95|331.75|332.05|329.85|0
1625061300000|2021-06-30 13:55:00|332.68|330.48|331.99|329.79|332.68|330.48|330.23|328.03|0
1625061600000|2021-06-30 14:00:00|332.19|329.99|332.19|329.99|333.56|331.36|331.79|329.59|0
1625061900000|2021-06-30 14:05:00|332.38|330.18|333.36|331.16|333.36|331.16|331.99|329.79|0
1625062200000|2021-06-30 14:10:00|332.97|330.77|334.15|331.95|334.54|332.34|332.97|330.77|0
1625062500000|2021-06-30 14:15:00|334.04|331.84|334.14|331.94|335.13|332.93|333.16|330.96|0
1625062800000|2021-06-30 14:20:00|333.95|331.75|335.13|332.93|335.13|332.93|333.36|331.16|0
1625063100000|2021-06-30 14:25:00|335.32|333.12|334.73|332.53|335.52|333.32|334.34|332.14|0
1625063400000|2021-06-30 14:30:00|334.53|332.33|337.29|335.09|337.49|335.29|334.53|332.33|0
1625063700000|2021-06-30 14:35:00|337.09|334.89|336.7|334.5|337.49|335.29|336.5|334.3|0
1625064000000|2021-06-30 14:40:00|336.89|334.69|336.5|334.3|337.09|334.89|335.51|333.31|0
1625064300000|2021-06-30 14:45:00|336.69|334.49|337.09|334.89|337.88|335.68|336.3|334.1|0
1625064600000|2021-06-30 14:50:00|336.89|334.69|336.29|334.09|337.08|334.88|336.29|334.09|0
1625064900000|2021-06-30 14:55:00|336.49|334.29|337.08|334.88|337.48|335.28|336.29|334.09|0
1625065200000|2021-06-30 15:00:00|338.27|336.07|336.68|334.48|338.46|336.26|336.29|334.09|0
1625065500000|2021-06-30 15:05:00|336.49|334.29|336.68|334.48|336.68|334.48|335.3|333.1|0
1625065800000|2021-06-30 15:10:00|336.48|334.28|335.1|332.9|336.48|334.28|334.9|332.7|0
1625066100000|2021-06-30 15:15:00|334.9|332.7|334.31|332.11|335.3|333.1|333.92|331.72|0
1625066400000|2021-06-30 15:20:00|334.51|332.31|335.1|332.9|335.69|333.49|333.92|331.72|0
1625066700000|2021-06-30 15:25:00|334.9|332.7|335.09|332.89|335.1|332.9|334.11|331.91|0
1625067000000|2021-06-30 15:30:00|334.9|332.7|334.5|332.3|335.88|333.68|334.3|332.1|0
1625067300000|2021-06-30 15:35:00|334.3|332.1|335.48|333.28|335.68|333.48|333.91|331.71|0
1625067600000|2021-06-30 15:40:00|335.58|333.38|333.93|331.73|335.58|333.38|332.95|330.75|0
1625067900000|2021-06-30 15:45:00|333.74|331.54|333.54|331.34|334.33|332.13|333.34|331.14|0
1625068200000|2021-06-30 15:50:00|333.73|331.53|334.33|332.13|334.52|332.32|333.54|331.34|0
1625068500000|2021-06-30 15:55:00|334.42|332.22|334.02|331.82|334.72|332.52|334.02|331.82|0
1625068800000|2021-06-30 16:00:00|334.13|331.93|333.53|331.33|334.32|332.12|333.53|331.33|0
1625069100000|2021-06-30 16:05:00|333.73|331.53|333.72|331.52|334.32|332.12|333.53|331.33|0
1625069400000|2021-06-30 16:10:00|333.53|331.33|334.71|332.51|334.71|332.51|333.53|331.33|0
1625069700000|2021-06-30 16:15:00|334.51|332.31|334.91|332.71|335.1|332.9|334.12|331.92|0
1625070000000|2021-06-30 16:20:00|334.71|332.51|333.92|331.72|334.71|332.51|333.92|331.72|0
1625070300000|2021-06-30 16:25:00|333.81|331.61|332.35|330.15|333.81|331.61|332.15|329.95|0
1625070600000|2021-06-30 16:30:00|332.25|330.05|333.93|331.73|334.13|331.93|331.76|329.56|0
1625070900000|2021-06-30 16:35:00|334.13|331.93|334.52|332.32|334.82|332.62|334.13|331.93|0
1625071200000|2021-06-30 16:40:00|334.72|332.52|334.92|332.72|334.92|332.72|334.32|332.12|0
1625071500000|2021-06-30 16:45:00|334.72|332.52|333.92|331.72|335.11|332.91|333.92|331.72|0
1625071800000|2021-06-30 16:50:00|334.12|331.92|334.91|332.71|334.91|332.71|333.92|331.72|0
1625072100000|2021-06-30 16:55:00|335.11|332.91|334.33|332.13|335.11|332.91|333.38|331.18|0
1625072400000|2021-06-30 17:00:00|334.43|332.23|334.73|332.53|334.92|332.72|333.94|331.74|0
1625072700000|2021-06-30 17:05:00|334.53|332.33|334.53|332.33|334.92|332.72|334.33|332.13|0
1625073000000|2021-06-30 17:10:00|334.42|332.22|333.93|331.73|334.42|332.22|333.34|331.14|0
1625073300000|2021-06-30 17:15:00|334.13|331.93|333.14|330.94|334.13|331.93|332.94|330.74|0
1625073600000|2021-06-30 17:20:00|332.94|330.74|333.73|331.53|333.93|331.73|332.94|330.74|0
1625073900000|2021-06-30 17:25:00|333.53|331.33|333.13|330.93|333.53|331.33|332.94|330.74|0
1625074200000|2021-06-30 17:30:00|333.33|331.13|333.33|331.13|333.72|331.52|332.74|330.54|0
1625074500000|2021-06-30 17:35:00|333.22|331.02|333.72|331.52|333.82|331.62|333.13|330.93|0
1625074800000|2021-06-30 17:40:00|333.52|331.32|333.13|330.93|333.72|331.52|332.93|330.73|0
1625075100000|2021-06-30 17:45:00|333.12|330.92|333.32|331.12|333.32|331.12|332.73|330.53|0
1625075400000|2021-06-30 17:50:00|333.12|330.92|332.92|330.72|333.12|330.92|332.73|330.53|0
1625075700000|2021-06-30 17:55:00|332.72|330.52|333.32|331.12|333.51|331.31|332.53|330.33|0
1625076000000|2021-06-30 18:00:00|333.21|331.01|332.92|330.72|333.41|331.21|332.52|330.32|0
1625076300000|2021-06-30 18:05:00|333.12|330.92|331.93|329.73|333.12|330.92|331.73|329.53|0
1625076600000|2021-06-30 18:10:00|331.73|329.53|332.52|330.32|332.72|330.52|331.14|328.94|0
1625076900000|2021-06-30 18:15:00|332.32|330.12|333.11|330.91|333.5|331.3|332.12|329.92|0
1625077200000|2021-06-30 18:20:00|333.2|331|332.51|330.31|333.31|331.11|332.51|330.31|0
1625077500000|2021-06-30 18:25:00|332.61|330.41|333.3|331.1|333.3|331.1|332.32|330.12|0
1625077800000|2021-06-30 18:30:00|333.5|331.3|333.79|331.59|334.09|331.89|332.9|330.7|0
1625078100000|2021-06-30 18:35:00|333.89|331.69|333.69|331.49|333.89|331.69|333.49|331.29|0
1625078400000|2021-06-30 18:40:00|333.89|331.69|334.08|331.88|334.48|332.28|333.89|331.69|0
1625078700000|2021-06-30 18:45:00|334.28|332.08|334.08|331.88|334.28|332.08|333.89|331.69|0
1625079000000|2021-06-30 18:50:00|334.28|332.08|332.89|330.69|334.28|332.08|332.7|330.5|0
1625079300000|2021-06-30 18:55:00|333.09|330.89|333.48|331.28|334.47|332.27|332.89|330.69|0
1625079600000|2021-06-30 19:00:00|333.68|331.48|333.68|331.48|334.07|331.87|333.28|331.08|0
1625079900000|2021-06-30 19:05:00|333.88|331.68|334.27|332.07|334.27|332.07|333.68|331.48|0
1625080200000|2021-06-30 19:10:00|334.36|332.16|334.27|332.07|335.26|333.06|334.07|331.87|0
1625080500000|2021-06-30 19:15:00|334.46|332.26|334.46|332.26|335.06|332.86|334.26|332.06|0
1625080800000|2021-06-30 19:20:00|334.66|332.46|335.85|333.65|336.05|333.85|334.66|332.46|0
1625081100000|2021-06-30 19:25:00|335.65|333.45|335.65|333.45|335.94|333.74|335.25|333.05|0
1625081400000|2021-06-30 19:30:00|335.45|333.25|336.04|333.84|336.24|334.04|334.06|331.86|0
1625081700000|2021-06-30 19:35:00|336.24|334.04|336.83|334.63|337.43|335.23|335.64|333.44|0
1625082000000|2021-06-30 19:40:00|337.03|334.83|336.92|334.72|337.43|335.23|335.64|333.44|0
1625082300000|2021-06-30 19:45:00|337.03|334.83|336.83|334.63|339.01|336.81|336.83|334.63|0
1625082600000|2021-06-30 19:50:00|335.73|333.53|338.81|336.61|339.21|337.01|334.25|332.05|0
1625082900000|2021-06-30 19:55:00|339.59|337.39|336.61|334.41|341.18|338.98|336.61|334.41|0
1625083200000|2021-06-30 20:00:00|336.21|334.01|340.38|338.18|340.78|338.58|336.21|334.01|0
1625083500000|2021-06-30 20:05:00|339.98|337.78|339.58|337.38|340.57|338.37|339.38|337.18|0
1625083800000|2021-06-30 20:10:00|339.38|337.18|339.87|337.67|340.17|337.97|339.38|337.18|0
1625084100000|2021-06-30 20:15:00|338.88|337.27|339.08|336.48|339.47|337.27|338.68|336.08|0
1625084400000|2021-06-30 20:20:00|339.07|336.47|339.67|337.07|339.87|337.27|339.07|336.47|0
1625084700000|2021-06-30 20:25:00|339.87|337.27|340.26|337.66|340.46|337.86|339.67|337.07|0
1625085000000|2021-06-30 20:30:00|340.46|337.86|340.66|338.06|340.86|338.26|340.46|337.86|0
1625085300000|2021-06-30 20:35:00|340.86|338.26|341.05|338.45|341.65|339.05|340.66|338.06|0
1625085600000|2021-06-30 20:40:00|340.85|338.25|341.25|338.65|341.25|338.65|340.85|338.25|0
1625085900000|2021-06-30 20:45:00|341.05|338.45|341.45|338.85|341.45|338.85|341.05|338.45|0
1625086200000|2021-06-30 20:50:00|341.25|338.65|341.24|338.64|341.64|339.04|341.05|338.45|0
1625086500000|2021-06-30 20:55:00|341.05|338.45|340.88|338.28|341.24|338.64|340.65|338.05|0
1625086800000|2021-06-30 21:00:00|340.73|338.13|340.56|337.96|340.73|338.13|340.44|337.84|0
1625087100000|2021-06-30 21:05:00|340.55|337.95|340.76|338.16|340.82|338.22|340.55|337.95|0
1625087400000|2021-06-30 21:10:00|340.7|338.1|340.73|338.13|340.73|338.13|340.7|338.1|0
1625087700000|2021-06-30 21:15:00|340.88|338.28|340.84|338.24|340.88|338.28|340.72|338.12|0
1625088000000|2021-06-30 21:20:00|340.75|338.15|341.01|338.41|341.02|338.42|340.7|338.1|0
1625088300000|2021-06-30 21:25:00|341.15|338.55|340.69|338.09|341.15|338.55|340.69|338.09|0
1625088600000|2021-06-30 21:30:00|340.72|338.12|340.69|338.09|340.72|338.12|340.69|338.09|0
1625088900000|2021-06-30 21:35:00|340.63|338.03|340.69|338.09|340.75|338.15|340.63|338.03|0
1625089200000|2021-06-30 21:40:00|340.63|338.03|340.57|337.97|340.74|338.14|340.43|337.83|0
1625089500000|2021-06-30 21:45:00|340.53|337.93|340.48|337.88|340.53|337.93|340.48|337.88|0
1625089800000|2021-06-30 21:50:00|340.42|337.82|340.46|337.86|340.68|338.08|340.39|337.79|0
1625090100000|2021-06-30 21:55:00|340.3|337.7|340.65|338.05|340.65|338.05|340.28|337.68|0
1625090400000|2021-06-30 22:00:00|341.61|339.01|342.31|339.71|342.71|340.11|341.21|338.61|0
1625090700000|2021-06-30 22:05:00|342.11|339.51|341.51|338.91|342.11|339.51|341.31|338.71|0
1625091000000|2021-06-30 22:10:00|341.71|339.11|341.71|339.11|341.81|339.21|341.31|338.71|0
1625091300000|2021-06-30 22:15:00|341.51|338.91|341.31|338.71|341.9|339.3|341.11|338.51|0
1625091600000|2021-06-30 22:20:00|341.51|338.91|341.7|339.1|341.7|339.1|341.31|338.71|0
1625091900000|2021-06-30 22:25:00|341.9|339.3|341.9|339.3|342.1|339.5|341.7|339.1|0
1625092200000|2021-06-30 22:30:00|342.1|339.5|341.7|339.1|342.1|339.5|341.7|339.1|0
1625092500000|2021-06-30 22:35:00|341.9|339.3|341.89|339.29|342.1|339.5|341.89|339.29|0
1625092800000|2021-06-30 22:40:00|341.69|339.09|342.29|339.69|342.29|339.69|341.69|339.09|0
1625093100000|2021-06-30 22:45:00|342.09|339.49|342.09|339.49|342.09|339.49|341.89|339.29|0
1625093400000|2021-06-30 22:50:00|342.18|339.58|342.68|340.08|342.68|340.08|342.18|339.58|0
1625093700000|2021-06-30 22:55:00|342.48|339.88|342.48|339.88|342.68|340.08|342.48|339.88|0
1625094000000|2021-06-30 23:00:00|342.08|339.48|341.88|339.28|342.28|339.68|341.88|339.28|0
1625094300000|2021-06-30 23:05:00|342.08|339.48|341.88|339.28|342.08|339.48|341.88|339.28|0
1625094600000|2021-06-30 23:10:00|342.08|339.48|342.08|339.48|342.28|339.68|341.88|339.28|0
1625094900000|2021-06-30 23:15:00|342.28|339.68|342.07|339.47|342.28|339.68|342.07|339.47|0
1625095200000|2021-06-30 23:20:00|342.27|339.67|342.07|339.47|342.27|339.67|342.07|339.47|0
1625095500000|2021-06-30 23:25:00|342.27|339.67|341.87|339.27|342.27|339.67|341.87|339.27|0
1625095800000|2021-06-30 23:30:00|341.67|339.07|341.47|338.87|341.87|339.27|341.47|338.87|0
1625096100000|2021-06-30 23:35:00|341.67|339.07|341.07|338.47|341.67|339.07|341.07|338.47|0
1625096400000|2021-06-30 23:40:00|341.27|338.67|341.46|338.86|341.47|338.87|341.27|338.67|0
1625096700000|2021-06-30 23:45:00|341.66|339.06|341.86|339.26|341.86|339.26|341.66|339.06|0
1625097000000|2021-06-30 23:50:00|341.66|339.06|341.26|338.66|341.86|339.26|341.26|338.66|0
1625097300000|2021-06-30 23:55:00|341.46|338.86|342.05|339.45|342.06|339.46|341.36|338.76|0
1625097600000|2021-07-01 00:00:00|342.25|339.65|341.15|338.55|342.25|339.65|341.06|338.46|0
1625097900000|2021-07-01 00:05:00|341.26|338.66|340.26|337.66|341.45|338.85|340.06|337.46|0
1625098200000|2021-07-01 00:10:00|340.06|337.46|341.25|338.65|341.45|338.85|340.06|337.46|0
1625098500000|2021-07-01 00:15:00|341.45|338.85|341.65|339.05|341.85|339.25|341.45|338.85|0
1625098800000|2021-07-01 00:20:00|341.85|339.25|342.84|340.24|342.84|340.24|341.85|339.25|0
1625099100000|2021-07-01 00:25:00|343.44|340.84|343.84|341.24|344.04|341.44|343.04|340.44|0
1625099400000|2021-07-01 00:30:00|344.04|341.44|344.03|341.43|344.24|341.64|343.44|340.84|0
1625099700000|2021-07-01 00:35:00|344.13|341.53|343.03|340.43|344.23|341.63|343.03|340.43|0
1625100000000|2021-07-01 00:40:00|343.43|340.83|343.83|341.23|343.83|341.23|343.03|340.43|0
1625100300000|2021-07-01 00:45:00|344.03|341.43|343.63|341.03|344.03|341.43|343.43|340.83|0
1625100600000|2021-07-01 00:50:00|343.43|340.83|343.42|340.82|343.83|341.23|343.42|340.82|0
1625100900000|2021-07-01 00:55:00|343.62|341.02|343.82|341.22|343.82|341.22|343.42|340.82|0
1625101200000|2021-07-01 01:00:00|344.02|341.42|344.02|341.42|344.22|341.62|343.42|340.82|0
1625101500000|2021-07-01 01:05:00|343.82|341.22|343.82|341.22|344.42|341.82|343.82|341.22|0
1625101800000|2021-07-01 01:10:00|344.02|341.42|344.21|341.61|344.22|341.62|343.82|341.22|0
1625102100000|2021-07-01 01:15:00|344.01|341.41|344.61|342.01|344.61|342.01|343.81|341.21|0
1625102400000|2021-07-01 01:20:00|344.51|341.91|344.41|341.81|344.81|342.21|344.41|341.81|0
1625102700000|2021-07-01 01:25:00|344.3|341.7|344.01|341.41|344.3|341.7|343.81|341.21|0
1625103000000|2021-07-01 01:30:00|344.21|341.61|343.6|341|344.41|341.81|343.6|341|0
1625103300000|2021-07-01 01:35:00|343.8|341.2|343.6|341|343.8|341.2|343.4|340.8|0
1625103600000|2021-07-01 01:40:00|343.8|341.2|343.8|341.2|343.8|341.2|343.6|341|0
1625103900000|2021-07-01 01:45:00|343.6|341|343.4|340.8|343.8|341.2|342.8|340.2|0
1625104200000|2021-07-01 01:50:00|343.6|341|344.09|341.49|344.09|341.49|343.6|341|0
1625104500000|2021-07-01 01:55:00|343.99|341.39|344.39|341.79|344.39|341.79|343.99|341.39|0
1625104800000|2021-07-01 02:00:00|344.19|341.59|344.19|341.59|344.39|341.79|343.99|341.39|0
1625105100000|2021-07-01 02:05:00|343.99|341.39|343.59|340.99|343.99|341.39|343.59|340.99|0
1625105400000|2021-07-01 02:10:00|343.79|341.19|343.79|341.19|343.99|341.39|343.79|341.19|0
1625105700000|2021-07-01 02:15:00|343.78|341.18|343.68|341.08|343.78|341.18|343.58|340.98|0
1625106000000|2021-07-01 02:20:00|343.78|341.18|343.98|341.38|343.98|341.38|343.78|341.18|0
1625106300000|2021-07-01 02:25:00|343.78|341.18|343.98|341.38|343.98|341.38|343.58|340.98|0
1625106600000|2021-07-01 02:30:00|343.78|341.18|343.78|341.18|343.98|341.38|343.38|340.78|0
1625106900000|2021-07-01 02:35:00|343.58|340.98|344.17|341.57|344.17|341.57|343.58|340.98|0
1625107200000|2021-07-01 02:40:00|343.97|341.37|343.97|341.37|344.17|341.57|343.97|341.37|0
1625107500000|2021-07-01 02:45:00|344.17|341.57|343.97|341.37|344.17|341.57|343.77|341.17|0
1625107800000|2021-07-01 02:50:00|343.77|341.17|343.57|340.97|343.77|341.17|343.37|340.77|0
1625108100000|2021-07-01 02:55:00|343.37|340.77|343.36|340.76|343.57|340.97|343.36|340.76|0
1625108400000|2021-07-01 03:00:00|343.16|340.56|342.76|340.16|343.16|340.56|342.56|339.96|0
1625108700000|2021-07-01 03:05:00|342.96|340.36|343.16|340.56|343.16|340.56|342.76|340.16|0
1625109000000|2021-07-01 03:10:00|342.96|340.36|342.96|340.36|343.16|340.56|342.96|340.36|0
1625109300000|2021-07-01 03:15:00|342.85|340.25|343.15|340.55|343.16|340.56|342.85|340.25|0
1625109600000|2021-07-01 03:20:00|342.96|340.36|343.55|340.95|343.55|340.95|342.95|340.35|0
1625109900000|2021-07-01 03:25:00|343.75|341.15|343.15|340.55|343.75|341.15|343.15|340.55|0
1625110200000|2021-07-01 03:30:00|343.05|340.45|343.55|340.95|343.95|341.35|342.95|340.35|0
1625110500000|2021-07-01 03:35:00|343.35|340.75|342.95|340.35|343.55|340.95|342.75|340.15|0
1625110800000|2021-07-01 03:40:00|342.75|340.15|342.94|340.34|342.94|340.34|342.55|339.95|0
1625111100000|2021-07-01 03:45:00|342.74|340.14|342.74|340.14|342.94|340.34|342.54|339.94|0
1625111400000|2021-07-01 03:50:00|342.54|339.94|342.34|339.74|342.94|340.34|342.34|339.74|0
1625111700000|2021-07-01 03:55:00|342.54|339.94|342.94|340.34|343.14|340.54|342.54|339.94|0
1625112000000|2021-07-01 04:00:00|342.93|340.33|343.33|340.73|343.33|340.73|342.93|340.33|0
1625112300000|2021-07-01 04:05:00|343.13|340.53|343.53|340.93|343.53|340.93|343.13|340.53|0
1625112600000|2021-07-01 04:10:00|343.63|341.03|343.33|340.73|343.63|341.03|343.33|340.73|0
1625112900000|2021-07-01 04:15:00|343.53|340.93|343.13|340.53|343.53|340.93|343.13|340.53|0
1625113200000|2021-07-01 04:20:00|342.93|340.33|342.92|340.32|343.12|340.52|342.73|340.13|0
1625113500000|2021-07-01 04:25:00|343.12|340.52|343.12|340.52|343.12|340.52|342.92|340.32|0
1625113800000|2021-07-01 04:30:00|342.92|340.32|342.52|339.92|343.12|340.52|342.12|339.52|0
1625114100000|2021-07-01 04:35:00|342.32|339.72|342.52|339.92|342.52|339.92|342.32|339.72|0
1625114400000|2021-07-01 04:40:00|342.72|340.12|342.71|340.11|342.72|340.12|342.61|340.01|0
1625114700000|2021-07-01 04:45:00|342.51|339.91|342.71|340.11|342.71|340.11|342.31|339.71|0
1625115000000|2021-07-01 04:50:00|342.91|340.31|342.31|339.71|342.91|340.31|341.71|339.11|0
1625115300000|2021-07-01 04:55:00|342.11|339.51|342.31|339.71|342.31|339.71|342.11|339.51|0
1625115600000|2021-07-01 05:00:00|342.51|339.91|342.7|340.1|342.71|340.11|342.31|339.71|0
1625115900000|2021-07-01 05:05:00|342.9|340.3|342.5|339.9|342.9|340.3|342.5|339.9|0
1625116200000|2021-07-01 05:10:00|342.3|339.7|342.5|339.9|342.7|340.1|342.3|339.7|0
1625116500000|2021-07-01 05:15:00|342.7|340.1|342.3|339.7|342.9|340.3|342|339.4|0
1625116800000|2021-07-01 05:20:00|342.5|339.9|342.3|339.7|342.5|339.9|342.1|339.5|0
1625117100000|2021-07-01 05:25:00|342.19|339.59|342.29|339.69|342.49|339.89|342.1|339.5|0
1625117400000|2021-07-01 05:30:00|342.39|339.79|342.89|340.29|342.89|340.29|342.39|339.79|0
1625117700000|2021-07-01 05:35:00|343.09|340.49|342.89|340.29|343.09|340.49|342.49|339.89|0
1625118000000|2021-07-01 05:40:00|343.09|340.49|342.89|340.29|343.29|340.69|342.89|340.29|0
1625118300000|2021-07-01 05:45:00|343.08|340.48|343.28|340.68|343.28|340.68|342.88|340.28|0
1625118600000|2021-07-01 05:50:00|343.08|340.48|343.28|340.68|343.48|340.88|343.08|340.48|0
1625118900000|2021-07-01 05:55:00|343.08|340.48|343.08|340.48|343.28|340.68|342.68|340.08|0
1625119200000|2021-07-01 06:00:00|343.28|340.68|342.68|340.08|343.68|341.08|342.48|339.88|0
1625119500000|2021-07-01 06:05:00|342.77|340.17|342.47|339.87|343.07|340.47|342.47|339.87|0
1625119800000|2021-07-01 06:10:00|342.57|339.97|343.47|340.87|343.67|341.07|342.57|339.97|0
1625120100000|2021-07-01 06:15:00|343.27|340.67|342.96|340.36|343.47|340.87|342.47|339.87|0
1625120400000|2021-07-01 06:20:00|343.07|340.47|342.27|339.67|343.27|340.67|342.27|339.67|0
1625120700000|2021-07-01 06:25:00|342.07|339.47|342.66|340.06|342.66|340.06|342.07|339.47|0
1625121000000|2021-07-01 06:30:00|342.86|340.26|342.46|339.86|343.26|340.66|342.46|339.86|0
1625121300000|2021-07-01 06:35:00|342.66|340.06|342.26|339.66|342.66|340.06|342.26|339.66|0
1625121600000|2021-07-01 06:40:00|342.06|339.46|342.66|340.06|342.86|340.26|342.06|339.46|0
1625121900000|2021-07-01 06:45:00|342.46|339.86|342.26|339.66|342.66|340.06|342.06|339.46|0
1625122200000|2021-07-01 06:50:00|342.25|339.65|342.45|339.85|342.65|340.05|342.05|339.45|0
1625122500000|2021-07-01 06:55:00|342.55|339.95|342.85|340.25|343.25|340.65|342.55|339.95|0
1625122800000|2021-07-01 07:00:00|342.65|340.05|344.78|342.18|344.78|342.18|342.45|339.85|0
1625123100000|2021-07-01 07:05:00|344.58|342.38|344.18|341.98|344.98|342.78|343.78|341.58|0
1625123400000|2021-07-01 07:10:00|344.37|342.17|344.77|342.57|345.37|343.17|344.17|341.97|0
1625123700000|2021-07-01 07:15:00|344.97|342.77|345.37|343.17|346.17|343.97|344.57|342.37|0
1625124000000|2021-07-01 07:20:00|345.26|343.06|347.16|344.96|347.76|345.56|344.97|342.77|0
1625124300000|2021-07-01 07:25:00|346.96|344.76|347.16|344.96|347.76|345.56|346.56|344.36|0
1625124600000|2021-07-01 07:30:00|347.36|345.16|347.76|345.56|348.16|345.96|347.36|345.16|0
1625124900000|2021-07-01 07:35:00|347.56|345.36|349.16|346.96|350.36|348.16|347.56|345.36|0
1625125200000|2021-07-01 07:40:00|348.96|346.76|349.36|347.16|349.85|347.65|348.95|346.75|0
1625125500000|2021-07-01 07:45:00|348.75|346.55|349.35|347.15|349.76|347.56|348.75|346.55|0
1625125800000|2021-07-01 07:50:00|349.55|347.35|349.55|347.35|349.95|347.75|349.35|347.15|0
1625126100000|2021-07-01 07:55:00|349.65|347.45|349.55|347.35|351.15|348.95|349.15|346.95|0
1625126400000|2021-07-01 08:00:00|349.75|347.55|350.55|348.35|350.95|348.75|349.55|347.35|0
1625126700000|2021-07-01 08:05:00|350.75|348.55|350.75|348.55|351.15|348.95|350.55|348.35|0
1625127000000|2021-07-01 08:10:00|350.95|348.75|348.54|346.34|351.55|349.35|348.44|346.24|0
1625127300000|2021-07-01 08:15:00|348.74|346.54|347.94|345.74|349.14|346.94|347.94|345.74|0
1625127600000|2021-07-01 08:20:00|348.14|345.94|347.33|345.13|348.14|345.94|346.73|344.53|0
1625127900000|2021-07-01 08:25:00|347.13|344.93|347.53|345.33|347.93|345.73|347.03|344.83|0
1625128200000|2021-07-01 08:30:00|347.73|345.53|347.13|344.93|347.83|345.63|346.33|344.13|0
1625128500000|2021-07-01 08:35:00|347.33|345.13|346.73|344.53|347.33|345.13|346.33|344.13|0
1625128800000|2021-07-01 08:40:00|346.93|344.73|346.72|344.52|347.13|344.93|346.52|344.32|0
1625129100000|2021-07-01 08:45:00|346.92|344.72|346.32|344.12|346.92|344.72|346.12|343.92|0
1625129400000|2021-07-01 08:50:00|346.22|344.02|346.12|343.92|346.52|344.32|345.72|343.52|0
1625129700000|2021-07-01 08:55:00|346.32|344.12|345.92|343.72|346.32|344.12|345.72|343.52|0
1625130000000|2021-07-01 09:00:00|345.72|343.52|345.61|343.41|345.92|343.72|344.92|342.72|0
1625130300000|2021-07-01 09:05:00|345.71|343.51|343.52|341.32|345.71|343.51|343.32|341.12|0
1625130600000|2021-07-01 09:10:00|343.72|341.52|343.35|341.15|343.72|341.52|342.52|340.32|0
1625130900000|2021-07-01 09:15:00|343.15|340.95|342.55|340.35|343.15|340.95|341.96|339.76|0
1625131200000|2021-07-01 09:20:00|342.45|340.25|341.56|339.36|342.45|340.25|341.36|339.16|0
1625131500000|2021-07-01 09:25:00|341.75|339.55|343.35|341.15|343.35|341.15|341.75|339.55|0
1625131800000|2021-07-01 09:30:00|343.15|340.95|343.14|340.94|343.35|341.15|342.35|340.15|0
1625132100000|2021-07-01 09:35:00|342.95|340.75|342.74|340.54|343.14|340.94|342.55|340.35|0
1625132400000|2021-07-01 09:40:00|342.54|340.34|340.95|338.75|342.54|340.34|340.35|338.15|0
1625132700000|2021-07-01 09:45:00|340.84|338.64|340.05|337.85|341.74|339.54|339.95|337.75|0
1625133000000|2021-07-01 09:50:00|339.95|337.75|341.54|339.34|341.54|339.34|339.35|337.15|0
1625133300000|2021-07-01 09:55:00|341.34|339.14|341.74|339.54|342.23|340.03|341.34|339.14|0
1625133600000|2021-07-01 10:00:00|341.54|339.34|339.94|337.74|341.54|339.34|339.55|337.35|0
1625133900000|2021-07-01 10:05:00|339.75|337.55|340.54|338.34|340.94|338.74|339.74|337.54|0
1625134200000|2021-07-01 10:10:00|340.74|338.54|340.73|338.53|341.23|339.03|340.34|338.14|0
1625134500000|2021-07-01 10:15:00|340.54|338.34|339.94|337.74|341.13|338.93|339.94|337.74|0
1625134800000|2021-07-01 10:20:00|339.83|337.63|338.54|336.34|339.94|337.74|338.54|336.34|0
1625135100000|2021-07-01 10:25:00|338.64|336.44|338.04|335.84|338.64|336.44|337.15|334.95|0
1625135400000|2021-07-01 10:30:00|337.84|335.64|338.94|336.74|338.94|336.74|336.76|334.56|0
1625135700000|2021-07-01 10:35:00|338.83|336.63|338.34|336.14|338.83|336.63|337.35|335.15|0
1625136000000|2021-07-01 10:40:00|338.14|335.94|336.84|334.64|338.34|336.14|336.16|333.96|0
1625136300000|2021-07-01 10:45:00|336.65|334.45|337.74|335.54|338.33|336.13|335.96|333.76|0
1625136600000|2021-07-01 10:50:00|337.54|335.34|336.15|333.95|337.54|335.34|335.16|332.96|0
1625136900000|2021-07-01 10:55:00|336.25|334.05|336.74|334.54|336.74|334.54|335.16|332.96|0
1625137200000|2021-07-01 11:00:00|336.64|334.44|336.74|334.54|337.53|335.33|335.36|333.16|0
1625137500000|2021-07-01 11:05:00|336.94|334.74|336.74|334.54|337.73|335.53|335.95|333.75|0
1625137800000|2021-07-01 11:10:00|336.54|334.34|336.93|334.73|338.02|335.82|336.54|334.34|0
1625138100000|2021-07-01 11:15:00|337.13|334.93|337.13|334.93|338.12|335.92|336.93|334.73|0
1625138400000|2021-07-01 11:20:00|337.33|335.13|336.93|334.73|337.52|335.32|336.53|334.33|0
1625138700000|2021-07-01 11:25:00|337.13|334.93|337.81|335.61|337.92|335.72|337.12|334.92|0
1625139000000|2021-07-01 11:30:00|337.72|335.52|338.71|336.51|339.3|337.1|337.52|335.32|0
1625139300000|2021-07-01 11:35:00|338.91|336.71|340.49|338.29|340.49|338.29|338.6|336.4|0
1625139600000|2021-07-01 11:40:00|340.59|338.39|340.89|338.69|341.09|338.89|340.1|337.9|0
1625139900000|2021-07-01 11:45:00|340.69|338.49|341.09|338.89|341.58|339.38|340.49|338.29|0
1625140200000|2021-07-01 11:50:00|340.89|338.69|341.08|338.88|341.48|339.28|340.69|338.49|0
1625140500000|2021-07-01 11:55:00|341.28|339.08|342.28|340.08|342.48|340.28|341.28|339.08|0
1625140800000|2021-07-01 12:00:00|342.68|340.48|342.87|340.67|343.67|341.47|342.48|340.28|0
1625141100000|2021-07-01 12:05:00|342.67|340.47|342.27|340.07|342.87|340.67|341.37|339.17|0
1625141400000|2021-07-01 12:10:00|342.47|340.27|342.17|339.97|342.67|340.47|341.87|339.67|0
1625141700000|2021-07-01 12:15:00|342.47|340.27|341.47|339.27|342.47|340.27|341.47|339.27|0
1625142000000|2021-07-01 12:20:00|341.67|339.47|341.87|339.67|342.26|340.06|341.07|338.87|0
1625142300000|2021-07-01 12:25:00|341.67|339.47|340.87|338.67|342.06|339.86|340.87|338.67|0
1625142600000|2021-07-01 12:30:00|340.96|338.76|342.26|340.06|342.46|340.26|340.07|337.87|0
1625142900000|2021-07-01 12:35:00|342.36|340.16|341.46|339.26|342.46|340.26|341.46|339.26|0
1625143200000|2021-07-01 12:40:00|341.66|339.46|340.46|338.26|341.86|339.66|340.46|338.26|0
1625143500000|2021-07-01 12:45:00|340.66|338.46|340.26|338.06|340.86|338.66|339.86|337.66|0
1625143800000|2021-07-01 12:50:00|340.46|338.26|340.46|338.26|341.45|339.25|340.26|338.06|0
1625144100000|2021-07-01 12:55:00|340.66|338.46|340.65|338.45|341.05|338.85|340.26|338.06|0
1625144400000|2021-07-01 13:00:00|340.85|338.65|340.65|338.45|341.65|339.45|340.45|338.25|0
1625144700000|2021-07-01 13:05:00|340.85|338.65|340.45|338.25|341.25|339.05|340.05|337.85|0
1625145000000|2021-07-01 13:10:00|340.65|338.45|341.04|338.84|341.44|339.24|340.45|338.25|0
1625145300000|2021-07-01 13:15:00|340.85|338.65|342.24|340.04|342.33|340.13|340.85|338.65|0
1625145600000|2021-07-01 13:20:00|342.04|339.84|342.24|340.04|342.44|340.24|341.64|339.44|0
1625145900000|2021-07-01 13:25:00|342.04|339.84|341.44|339.24|342.24|340.04|341.24|339.04|0
1625146200000|2021-07-01 13:30:00|341.63|339.43|343.63|341.43|344.83|342.63|341.04|338.84|0
1625146500000|2021-07-01 13:35:00|343.83|341.63|341.43|339.23|343.83|341.63|341.23|339.03|0
1625146800000|2021-07-01 13:40:00|342.23|340.03|344.42|342.22|344.42|342.22|342.03|339.83|0
1625147100000|2021-07-01 13:45:00|344.62|342.42|345.42|343.22|346.22|344.02|344.62|342.42|0
1625147400000|2021-07-01 13:50:00|345.62|343.42|344.22|342.02|345.62|343.42|344.22|342.02|0
1625147700000|2021-07-01 13:55:00|344.42|342.22|345.01|342.81|345.62|343.42|343.82|341.62|0
1625148000000|2021-07-01 14:00:00|344.81|342.61|345.81|343.61|346.01|343.81|343.41|341.21|0
1625148300000|2021-07-01 14:05:00|346.01|343.81|346.61|344.41|347.21|345.01|345.41|343.21|0
1625148600000|2021-07-01 14:10:00|346.81|344.61|346.61|344.41|347.21|345.01|346.01|343.81|0
1625148900000|2021-07-01 14:15:00|346.81|344.61|345.8|343.6|347.61|345.41|345.41|343.21|0
1625149200000|2021-07-01 14:20:00|345.6|343.4|345|342.8|345.8|343.6|345|342.8|0
1625149500000|2021-07-01 14:25:00|344.8|342.6|345.4|343.2|345.6|343.4|344.2|342|0
1625149800000|2021-07-01 14:30:00|345.6|343.4|345.6|343.4|345.8|343.6|344.4|342.2|0
1625150100000|2021-07-01 14:35:00|345.4|343.2|346|343.8|347|344.8|345.4|343.2|0
1625150400000|2021-07-01 14:40:00|345.79|343.59|347.83|345.63|347.83|345.63|345.39|343.19|0
1625150700000|2021-07-01 14:45:00|347.72|345.52|347.22|345.02|348.03|345.83|346.83|344.63|0
1625151000000|2021-07-01 14:50:00|347.02|344.82|347.82|345.62|349.22|347.02|347.02|344.82|0
1625151300000|2021-07-01 14:55:00|347.62|345.42|347.02|344.82|347.82|345.62|346.62|344.42|0
1625151600000|2021-07-01 15:00:00|347.22|345.02|348.62|346.42|348.62|346.42|347.02|344.82|0
1625151900000|2021-07-01 15:05:00|348.42|346.22|347.41|345.21|349.02|346.82|346.81|344.61|0
1625152200000|2021-07-01 15:10:00|347.21|345.01|345.21|343.01|347.21|345.01|344.82|342.62|0
1625152500000|2021-07-01 15:15:00|345.02|342.82|344.02|341.82|346.21|344.01|343.62|341.42|0
1625152800000|2021-07-01 15:20:00|344.22|342.02|343.02|340.82|344.61|342.41|342.22|340.02|0
1625153100000|2021-07-01 15:25:00|343.22|341.02|346.01|343.81|346.21|344.01|342.82|340.62|0
1625153400000|2021-07-01 15:30:00|345.81|343.61|345.8|343.6|346.8|344.6|345.4|343.2|0
1625153700000|2021-07-01 15:35:00|346|343.8|346.4|344.2|346.8|344.6|345.8|343.6|0
1625154000000|2021-07-01 15:40:00|346.6|344.4|346.29|344.09|346.9|344.7|345.8|343.6|0
1625154300000|2021-07-01 15:45:00|346.2|344|346.79|344.59|346.79|344.59|345.8|343.6|0
1625154600000|2021-07-01 15:50:00|346.89|344.69|347.99|345.79|348.19|345.99|346.79|344.59|0
1625154900000|2021-07-01 15:55:00|348.19|345.99|347.59|345.39|348.59|346.39|347.39|345.19|0
1625155200000|2021-07-01 16:00:00|347.69|345.49|347.99|345.79|348.39|346.19|347.19|344.99|0
1625155500000|2021-07-01 16:05:00|348.19|345.99|348.19|345.99|348.39|346.19|347.99|345.79|0
1625155800000|2021-07-01 16:10:00|348.18|345.98|347.18|344.98|348.18|345.98|347.18|344.98|0
1625156100000|2021-07-01 16:15:00|347.38|345.18|347.38|345.18|347.98|345.78|346.98|344.78|0
1625156400000|2021-07-01 16:20:00|347.18|344.98|347.38|345.18|347.58|345.38|346.58|344.38|0
1625156700000|2021-07-01 16:25:00|347.58|345.38|347.78|345.58|347.98|345.78|347.18|344.98|0
1625157000000|2021-07-01 16:30:00|347.58|345.38|347.77|345.57|348.17|345.97|347.27|345.07|0
1625157300000|2021-07-01 16:35:00|347.57|345.37|346.97|344.77|347.77|345.57|346.77|344.57|0
1625157600000|2021-07-01 16:40:00|346.77|344.57|347.37|345.17|347.77|345.57|346.57|344.37|0
1625157900000|2021-07-01 16:45:00|347.46|345.26|347.17|344.97|347.77|345.57|346.97|344.77|0
1625158200000|2021-07-01 16:50:00|346.97|344.77|346.76|344.56|347.76|345.56|346.56|344.36|0
1625158500000|2021-07-01 16:55:00|346.66|344.46|347.16|344.96|347.56|345.36|346.66|344.46|0
1625158800000|2021-07-01 17:00:00|347.36|345.16|347.36|345.16|347.56|345.36|346.76|344.56|0
1625159100000|2021-07-01 17:05:00|347.25|345.05|348.76|346.56|348.76|346.56|347.16|344.96|0
1625159400000|2021-07-01 17:10:00|348.56|346.36|347.95|345.75|348.56|346.36|347.75|345.55|0
1625159700000|2021-07-01 17:15:00|348.15|345.95|348.55|346.35|348.75|346.55|347.95|345.75|0
1625160000000|2021-07-01 17:20:00|348.35|346.15|348.95|346.75|349.05|346.85|348.35|346.15|0
1625160300000|2021-07-01 17:25:00|349.15|346.95|349.24|347.04|349.35|347.15|348.95|346.75|0
1625160600000|2021-07-01 17:30:00|349.35|347.15|350.75|348.55|350.75|348.55|348.95|346.75|0
1625160900000|2021-07-01 17:35:00|350.95|348.75|352.36|350.16|352.96|350.76|350.35|348.15|0
1625161200000|2021-07-01 17:40:00|352.56|350.36|351.95|349.75|352.76|350.56|351.55|349.35|0
1625161500000|2021-07-01 17:45:00|351.75|349.55|351.35|349.15|352.35|350.15|351.14|348.94|0
1625161800000|2021-07-01 17:50:00|351.55|349.35|351.34|349.14|351.75|349.55|350.94|348.74|0
1625162100000|2021-07-01 17:55:00|351.14|348.94|350.74|348.54|351.34|349.14|350.34|348.14|0
1625162400000|2021-07-01 18:00:00|350.54|348.34|351.14|348.94|351.34|349.14|349.93|347.73|0
1625162700000|2021-07-01 18:05:00|350.94|348.74|351.14|348.94|351.54|349.34|350.73|348.53|0
1625163000000|2021-07-01 18:10:00|351.13|348.93|350.73|348.53|351.23|349.03|350.43|348.23|0
1625163300000|2021-07-01 18:15:00|350.63|348.43|351.53|349.33|352.14|349.94|350.53|348.33|0
1625163600000|2021-07-01 18:20:00|351.73|349.53|352.54|350.34|352.54|350.34|351.33|349.13|0
1625163900000|2021-07-01 18:25:00|352.53|350.33|352.73|350.53|352.94|350.74|352.33|350.13|0
1625164200000|2021-07-01 18:30:00|352.53|350.33|353.74|351.54|353.74|351.54|352.53|350.33|0
1625164500000|2021-07-01 18:35:00|353.94|351.74|353.33|351.13|354.34|352.14|352.73|350.53|0
1625164800000|2021-07-01 18:40:00|353.53|351.33|354.14|351.94|354.34|352.14|353.13|350.93|0
1625165100000|2021-07-01 18:45:00|354.03|351.83|354.34|352.14|354.54|352.34|353.53|351.33|0
1625165400000|2021-07-01 18:50:00|354.13|351.93|353.53|351.33|354.54|352.34|353.53|351.33|0
1625165700000|2021-07-01 18:55:00|353.73|351.53|354.53|352.33|354.53|352.33|353.73|351.53|0
1625166000000|2021-07-01 19:00:00|354.73|352.53|354.53|352.33|355.34|353.14|354.33|352.13|0
1625166300000|2021-07-01 19:05:00|354.73|352.53|354.73|352.53|354.73|352.53|353.32|351.12|0
1625166600000|2021-07-01 19:10:00|354.53|352.33|354.53|352.33|355.13|352.93|354.12|351.92|0
1625166900000|2021-07-01 19:15:00|354.73|352.53|354.52|352.32|354.73|352.53|353.81|351.61|0
1625167200000|2021-07-01 19:20:00|354.72|352.52|354.97|352.77|356.49|354.29|353.92|351.72|0
1625167500000|2021-07-01 19:25:00|355.17|352.97|353.76|351.56|355.17|352.97|353.56|351.36|0
1625167800000|2021-07-01 19:30:00|353.96|351.76|354.96|352.76|355.37|353.17|353.96|351.76|0
1625168100000|2021-07-01 19:35:00|355.17|352.97|354.16|351.96|355.17|352.97|353.55|351.35|0
1625168400000|2021-07-01 19:40:00|353.95|351.75|353.35|351.15|354.36|352.16|353.15|350.95|0
1625168700000|2021-07-01 19:45:00|353.15|350.95|353.35|351.15|353.75|351.55|352.54|350.34|0
1625169000000|2021-07-01 19:50:00|353.55|351.35|353.14|350.94|354.35|352.15|352.14|349.94|0
1625169300000|2021-07-01 19:55:00|352.94|350.74|356.36|354.16|356.36|354.16|352.94|350.74|0
1625169600000|2021-07-01 20:00:00|355.36|353.16|355.35|353.15|356.16|353.96|354.95|352.75|0
1625169900000|2021-07-01 20:05:00|354.55|352.35|354.14|351.94|354.75|352.55|353.94|351.74|0
1625170200000|2021-07-01 20:10:00|354.34|352.14|353.53|351.33|354.34|352.14|353.33|351.13|0
1625170500000|2021-07-01 20:15:00|353.73|351.13|354.34|351.74|354.34|351.74|353.73|351.13|0
1625170800000|2021-07-01 20:20:00|354.23|351.63|354.13|351.53|354.34|351.74|353.93|351.33|0
1625171100000|2021-07-01 20:25:00|353.93|351.33|353.73|351.13|353.93|351.33|353.73|351.13|0
1625171400000|2021-07-01 20:30:00|353.82|351.22|354.53|351.93|354.53|351.93|353.82|351.22|0
1625171700000|2021-07-01 20:35:00|354.33|351.73|354.33|351.73|354.53|351.93|354.33|351.73|0
1625172000000|2021-07-01 20:40:00|354.73|352.13|354.32|351.72|354.73|352.13|354.32|351.72|0
1625172300000|2021-07-01 20:45:00|354.42|351.82|354.32|351.72|354.73|352.13|354.32|351.72|0
1625172600000|2021-07-01 20:50:00|354.52|351.92|355.13|352.53|355.13|352.53|354.32|351.72|0
1625172900000|2021-07-01 20:55:00|355.33|352.73|354.82|352.22|355.73|353.13|354.52|351.92|0
1625173200000|2021-07-01 21:00:00|355.11|352.51|355.14|352.54|355.17|352.57|355.11|352.51|0
1625173500000|2021-07-01 21:05:00|355.11|352.51|355.38|352.78|355.4|352.8|355.11|352.51|0
1625173800000|2021-07-01 21:10:00|355.29|352.69|355.4|352.8|355.46|352.86|355.29|352.69|0
1625174100000|2021-07-01 21:15:00|355.37|352.77|355.25|352.65|355.4|352.8|355.23|352.63|0
1625174400000|2021-07-01 21:20:00|355.28|352.68|355.37|352.77|355.4|352.8|355.28|352.68|0
1625174700000|2021-07-01 21:25:00|355.22|352.62|354.98|352.38|355.22|352.62|354.69|352.09|0
1625175000000|2021-07-01 21:30:00|355.07|352.47|355.07|352.47|355.07|352.47|355.07|352.47|0
1625175300000|2021-07-01 21:35:00|355.1|352.5|354.92|352.32|355.15|352.55|354.86|352.26|0
1625175600000|2021-07-01 21:40:00|354.86|352.26|355|352.4|355|352.4|354.86|352.26|0
1625175900000|2021-07-01 21:45:00|355.04|352.44|355|352.4|355.04|352.44|355|352.4|0
1625176200000|2021-07-01 21:50:00|354.97|352.37|354.97|352.37|355|352.4|354.77|352.17|0
1625176500000|2021-07-01 21:55:00|355|352.4|355.09|352.49|355.12|352.52|355|352.4|0
1625176800000|2021-07-01 22:00:00|354.79|352.19|354.49|351.89|354.99|352.39|354.08|351.48|0
1625177100000|2021-07-01 22:05:00|354.29|351.69|353.88|351.28|354.49|351.89|353.88|351.28|0
1625177400000|2021-07-01 22:10:00|353.68|351.08|354.28|351.68|354.28|351.68|353.68|351.08|0
1625177700000|2021-07-01 22:15:00|354.48|351.88|355.08|352.48|355.69|353.09|354.48|351.88|0
1625178000000|2021-07-01 22:20:00|355.29|352.69|355.28|352.68|355.49|352.89|354.88|352.28|0
1625178300000|2021-07-01 22:25:00|355.38|352.78|355.48|352.88|355.69|353.09|355.08|352.48|0
1625178600000|2021-07-01 22:30:00|355.28|352.68|355.68|353.08|355.78|353.18|355.08|352.48|0
1625178900000|2021-07-01 22:35:00|355.48|352.88|355.68|353.08|355.88|353.28|355.48|352.88|0
1625179200000|2021-07-01 22:40:00|355.48|352.88|355.48|352.88|355.48|352.88|355.48|352.88|0
1625179500000|2021-07-01 22:45:00|355.37|352.77|355.47|352.87|355.48|352.88|355.27|352.67|0
1625179800000|2021-07-01 22:50:00|355.57|352.97|355.47|352.87|355.67|353.07|355.47|352.87|0
1625180100000|2021-07-01 22:55:00|355.67|353.07|355.67|353.07|355.67|353.07|355.47|352.87|0
1625180400000|2021-07-01 23:00:00|355.87|353.27|356.27|353.67|356.37|353.77|355.87|353.27|0
1625180700000|2021-07-01 23:05:00|356.17|353.57|356.27|353.67|356.27|353.67|356.07|353.47|0
1625181000000|2021-07-01 23:10:00|356.37|353.77|356.27|353.67|356.47|353.87|356.27|353.67|0
1625181300000|2021-07-01 23:15:00|356.37|353.77|356.06|353.46|356.47|353.87|356.06|353.46|0
1625181600000|2021-07-01 23:20:00|356.16|353.56|356.26|353.66|356.47|353.87|356.06|353.46|0
1625181900000|2021-07-01 23:25:00|356.06|353.46|356.26|353.66|356.36|353.76|356.06|353.46|0
1625182200000|2021-07-01 23:30:00|356.06|353.46|356.26|353.66|356.26|353.66|356.06|353.46|0
1625182500000|2021-07-01 23:35:00|356.15|353.55|355.85|353.25|356.26|353.66|355.85|353.25|0
1625182800000|2021-07-01 23:40:00|355.75|353.15|355.65|353.05|355.85|353.25|355.45|352.85|0
1625183100000|2021-07-01 23:45:00|355.45|352.85|355.65|353.05|355.85|353.25|355.45|352.85|0
1625183400000|2021-07-01 23:50:00|355.44|352.84|355.04|352.44|355.44|352.84|355.04|352.44|0
1625183700000|2021-07-01 23:55:00|355.24|352.64|354.63|352.03|355.24|352.64|354.63|352.03|0
1625184000000|2021-07-02 00:00:00|354.83|352.23|355.03|352.43|355.44|352.84|354.63|352.03|0
1625184300000|2021-07-02 00:05:00|355.13|352.53|356.44|353.84|356.44|353.84|355.03|352.43|0
1625184600000|2021-07-02 00:10:00|356.85|354.25|356.64|354.04|357.15|354.55|356.64|354.04|0
1625184900000|2021-07-02 00:15:00|356.85|354.25|357.45|354.85|357.86|355.26|356.64|354.04|0
1625185200000|2021-07-02 00:20:00|357.34|354.74|357.45|354.85|357.65|355.05|357.24|354.64|0
1625185500000|2021-07-02 00:25:00|357.34|354.74|357.44|354.84|357.65|355.05|357.04|354.44|0
1625185800000|2021-07-02 00:30:00|357.65|355.05|357.44|354.84|357.65|355.05|357.04|354.44|0
1625186100000|2021-07-02 00:35:00|357.74|355.14|357.44|354.84|357.85|355.25|357.44|354.84|0
1625186400000|2021-07-02 00:40:00|357.64|355.04|357.64|355.04|358.05|355.45|357.64|355.04|0
1625186700000|2021-07-02 00:45:00|357.84|355.24|358.24|355.64|358.65|356.05|357.84|355.24|0
1625187000000|2021-07-02 00:50:00|358.45|355.85|358.04|355.44|358.65|356.05|357.84|355.24|0
1625187300000|2021-07-02 00:55:00|357.93|355.33|358.44|355.84|358.44|355.84|357.93|355.33|0
1625187600000|2021-07-02 01:00:00|358.64|356.04|358.24|355.64|358.85|356.25|358.13|355.53|0
1625187900000|2021-07-02 01:05:00|358.03|355.43|358.03|355.43|358.24|355.64|357.83|355.23|0
1625188200000|2021-07-02 01:10:00|358.13|355.53|358.84|356.24|358.84|356.24|358.03|355.43|0
1625188500000|2021-07-02 01:15:00|359.04|356.44|358.73|356.13|359.04|356.44|358.64|356.04|0
1625188800000|2021-07-02 01:20:00|358.63|356.03|357.82|355.22|358.84|356.24|357.62|355.02|0
1625189100000|2021-07-02 01:25:00|358.02|355.42|357.62|355.02|358.02|355.42|357.42|354.82|0
1625189400000|2021-07-02 01:30:00|357.42|354.82|356.61|354.01|357.42|354.82|356.4|353.8|0
1625189700000|2021-07-02 01:35:00|356.4|353.8|357.41|354.81|357.41|354.81|356.2|353.6|0
1625190000000|2021-07-02 01:40:00|357.31|354.71|356.2|353.6|357.41|354.81|355.99|353.39|0
1625190300000|2021-07-02 01:45:00|355.99|353.39|356.8|354.2|357|354.4|355.99|353.39|0
1625190600000|2021-07-02 01:50:00|356.6|354|356.39|353.79|356.8|354.2|356.19|353.59|0
1625190900000|2021-07-02 01:55:00|356.6|354|355.99|353.39|356.8|354.2|355.79|353.19|0
1625191200000|2021-07-02 02:00:00|355.79|353.19|355.98|353.38|356.19|353.59|355.58|352.98|0
1625191500000|2021-07-02 02:05:00|355.78|353.18|356.79|354.19|356.79|354.19|355.78|353.18|0
1625191800000|2021-07-02 02:10:00|356.99|354.39|356.99|354.39|357.4|354.8|356.79|354.19|0
1625192100000|2021-07-02 02:15:00|356.88|354.28|356.79|354.19|356.99|354.39|356.58|353.98|0
1625192400000|2021-07-02 02:20:00|356.68|354.08|356.78|354.18|357.19|354.59|356.58|353.98|0
1625192700000|2021-07-02 02:25:00|356.68|354.08|356.58|353.98|356.98|354.38|356.38|353.78|0
1625193000000|2021-07-02 02:30:00|356.38|353.78|356.58|353.98|356.58|353.98|355.97|353.37|0
1625193300000|2021-07-02 02:35:00|356.78|354.18|357.07|354.47|357.18|354.58|356.58|353.98|0
1625193600000|2021-07-02 02:40:00|357.18|354.58|357.18|354.58|357.38|354.78|356.98|354.38|0
1625193900000|2021-07-02 02:45:00|357.38|354.78|357.38|354.78|357.58|354.98|356.77|354.17|0
1625194200000|2021-07-02 02:50:00|357.58|354.98|356.77|354.17|357.58|354.98|356.77|354.17|0
1625194500000|2021-07-02 02:55:00|356.97|354.37|356.36|353.76|356.97|354.37|355.96|353.36|0
1625194800000|2021-07-02 03:00:00|356.16|353.56|356.16|353.56|356.36|353.76|355.96|353.36|0
1625195100000|2021-07-02 03:05:00|355.96|353.36|356.56|353.96|356.56|353.96|355.96|353.36|0
1625195400000|2021-07-02 03:10:00|356.45|353.85|356.96|354.36|357.16|354.56|356.25|353.65|0
1625195700000|2021-07-02 03:15:00|356.76|354.16|357.57|354.97|357.66|355.06|356.76|354.16|0
1625196000000|2021-07-02 03:20:00|357.56|354.96|357.16|354.56|357.77|355.17|356.96|354.36|0
1625196300000|2021-07-02 03:25:00|357.36|354.76|357.36|354.76|357.76|355.16|357.16|354.56|0
1625196600000|2021-07-02 03:30:00|357.16|354.56|357.15|354.55|357.56|354.96|356.95|354.35|0
1625196900000|2021-07-02 03:35:00|357.05|354.45|357.15|354.55|357.35|354.75|357.05|354.45|0
1625197200000|2021-07-02 03:40:00|356.95|354.35|357.35|354.75|357.35|354.75|356.95|354.35|0
1625197500000|2021-07-02 03:45:00|357.55|354.95|357.35|354.75|357.55|354.95|357.35|354.75|0
1625197800000|2021-07-02 03:50:00|357.14|354.54|356.74|354.14|357.24|354.64|356.74|354.14|0
1625198100000|2021-07-02 03:55:00|356.54|353.94|356.94|354.34|356.94|354.34|356.33|353.73|0
1625198400000|2021-07-02 04:00:00|357.04|354.44|357.54|354.94|357.55|354.95|356.94|354.34|0
1625198700000|2021-07-02 04:05:00|357.34|354.74|357.14|354.54|357.54|354.94|357.14|354.54|0
1625199000000|2021-07-02 04:10:00|357.34|354.74|357.74|355.14|357.94|355.34|357.34|354.74|0
1625199300000|2021-07-02 04:15:00|357.84|355.24|357.74|355.14|357.94|355.34|357.54|354.94|0
1625199600000|2021-07-02 04:20:00|357.83|355.23|357.74|355.14|357.94|355.34|357.74|355.14|0
1625199900000|2021-07-02 04:25:00|357.83|355.23|357.53|354.93|357.94|355.34|357.53|354.93|0
1625200200000|2021-07-02 04:30:00|357.73|355.13|357.12|354.52|357.73|355.13|357.12|354.52|0
1625200500000|2021-07-02 04:35:00|357.33|354.73|357.53|354.93|357.53|354.93|357.33|354.73|0
1625200800000|2021-07-02 04:40:00|357.73|355.13|357.52|354.92|357.73|355.13|357.52|354.92|0
1625201100000|2021-07-02 04:45:00|357.42|354.82|357.52|354.92|357.52|354.92|357.32|354.72|0
1625201400000|2021-07-02 04:50:00|357.62|355.02|357.32|354.72|357.62|355.02|357.32|354.72|0
1625201700000|2021-07-02 04:55:00|357.72|355.12|357.32|354.72|357.72|355.12|357.11|354.51|0
1625202000000|2021-07-02 05:00:00|357.52|354.92|357.52|354.92|357.61|355.01|357.31|354.71|0
1625202300000|2021-07-02 05:05:00|357.51|354.91|356.91|354.31|357.51|354.91|356.8|354.2|0
1625202600000|2021-07-02 05:10:00|356.8|354.2|356.5|353.9|356.91|354.31|356.5|353.9|0
1625202900000|2021-07-02 05:15:00|356.7|354.1|356.09|353.49|356.7|354.1|356.09|353.49|0
1625203200000|2021-07-02 05:20:00|356.29|353.69|356.09|353.49|356.29|353.69|355.89|353.29|0
1625203500000|2021-07-02 05:25:00|356.29|353.69|356.9|354.3|357.1|354.5|356.29|353.69|0
1625203800000|2021-07-02 05:30:00|357.1|354.5|356.89|354.29|357.1|354.5|356.69|354.09|0
1625204100000|2021-07-02 05:35:00|356.99|354.39|356.69|354.09|357.1|354.5|356.49|353.89|0
1625204400000|2021-07-02 05:40:00|356.89|354.29|356.69|354.09|356.89|354.29|356.49|353.89|0
1625204700000|2021-07-02 05:45:00|356.89|354.29|356.48|353.88|357.09|354.49|356.48|353.88|0
1625205000000|2021-07-02 05:50:00|356.28|353.68|356.28|353.68|356.68|354.08|356.08|353.48|0
1625205300000|2021-07-02 05:55:00|356.17|353.57|355.47|352.87|356.28|353.68|355.36|352.76|0
1625205600000|2021-07-02 06:00:00|355.56|352.96|355.67|353.07|356.07|353.47|354.86|352.26|0
1625205900000|2021-07-02 06:05:00|355.47|352.87|355.06|352.46|355.67|353.07|355.06|352.46|0
1625206200000|2021-07-02 06:10:00|355.16|352.56|355.06|352.46|355.26|352.66|354.66|352.06|0
1625206500000|2021-07-02 06:15:00|355.26|352.66|354.65|352.05|355.26|352.66|354.65|352.05|0
1625206800000|2021-07-02 06:20:00|354.85|352.25|355.05|352.45|355.26|352.66|354.25|351.65|0
1625207100000|2021-07-02 06:25:00|354.95|352.35|354.85|352.25|355.05|352.45|354.45|351.85|0
1625207400000|2021-07-02 06:30:00|354.65|352.05|355.25|352.65|355.45|352.85|354.65|352.05|0
1625207700000|2021-07-02 06:35:00|355.45|352.85|354.64|352.04|355.45|352.85|354.64|352.04|0
1625208000000|2021-07-02 06:40:00|354.84|352.24|355.04|352.44|355.04|352.44|354.64|352.04|0
1625208300000|2021-07-02 06:45:00|355.14|352.54|354.64|352.04|355.24|352.64|354.64|352.04|0
1625208600000|2021-07-02 06:50:00|354.84|352.24|355.44|352.84|355.44|352.84|354.64|352.04|0
1625208900000|2021-07-02 06:55:00|355.24|352.64|355.84|353.24|356.04|353.44|355.04|352.44|0
1625209200000|2021-07-02 07:00:00|356.14|353.54|355.98|353.38|358.2|355.6|355.58|352.98|0
1625209500000|2021-07-02 07:05:00|355.78|353.58|355.98|353.78|355.98|353.78|354.97|352.77|0
1625209800000|2021-07-02 07:10:00|356.08|353.88|357.19|354.99|357.59|355.39|355.58|353.38|0
1625210100000|2021-07-02 07:15:00|357.39|355.19|357.99|355.79|357.99|355.79|356.78|354.58|0
1625210400000|2021-07-02 07:20:00|357.89|355.69|358.6|356.4|359|356.8|357.59|355.39|0
1625210700000|2021-07-02 07:25:00|358.39|356.19|361.43|359.23|361.43|359.23|358.39|356.19|0
1625211000000|2021-07-02 07:30:00|361.63|359.43|360.62|358.42|361.84|359.64|360.21|358.01|0
1625211300000|2021-07-02 07:35:00|360.71|358.51|360.82|358.62|361.63|359.43|360.41|358.21|0
1625211600000|2021-07-02 07:40:00|360.91|358.71|360.81|358.61|361.42|359.22|360.61|358.41|0
1625211900000|2021-07-02 07:45:00|360.61|358.41|358.99|356.79|360.81|358.61|358.38|356.18|0
1625212200000|2021-07-02 07:50:00|358.79|356.59|360|357.8|360.2|358|358.79|356.59|0
1625212500000|2021-07-02 07:55:00|360.2|358|360|357.8|360.4|358.2|359.79|357.59|0
1625212800000|2021-07-02 08:00:00|359.89|357.69|360.2|358|360.81|358.61|359.59|357.39|0
1625213100000|2021-07-02 08:05:00|360.4|358.2|359.38|357.18|360.5|358.3|359.08|356.88|0
1625213400000|2021-07-02 08:10:00|359.28|357.08|357.56|355.36|359.38|357.18|357.46|355.26|0
1625213700000|2021-07-02 08:15:00|357.36|355.16|355.54|353.34|357.36|355.16|355.54|353.34|0
1625214000000|2021-07-02 08:20:00|355.34|353.14|355.74|353.54|356.35|354.15|355.34|353.14|0
1625214300000|2021-07-02 08:25:00|355.84|353.64|356.55|354.35|356.75|354.55|355.74|353.54|0
1625214600000|2021-07-02 08:30:00|356.75|354.55|356.34|354.14|357.15|354.95|356.14|353.94|0
1625214900000|2021-07-02 08:35:00|356.14|353.94|356.34|354.14|356.74|354.54|355.94|353.74|0
1625215200000|2021-07-02 08:40:00|356.14|353.94|355.73|353.53|356.94|354.74|355.73|353.53|0
1625215500000|2021-07-02 08:45:00|355.93|353.73|355.33|353.13|355.93|353.73|354.92|352.72|0
1625215800000|2021-07-02 08:50:00|355.53|353.33|355.73|353.53|356.63|354.43|355.33|353.13|0
1625216100000|2021-07-02 08:55:00|355.82|353.62|356.13|353.93|356.13|353.93|355.12|352.92|0
1625216400000|2021-07-02 09:00:00|355.93|353.73|356.13|353.93|356.13|353.93|355.32|353.12|0
1625216700000|2021-07-02 09:05:00|356.33|354.13|356.12|353.92|356.53|354.33|355.92|353.72|0
1625217000000|2021-07-02 09:10:00|356.32|354.12|356.73|354.53|356.73|354.53|355.92|353.72|0
1625217300000|2021-07-02 09:15:00|356.62|354.42|357.33|355.13|357.33|355.13|356.52|354.32|0
1625217600000|2021-07-02 09:20:00|357.53|355.33|356.52|354.32|357.73|355.53|356.32|354.12|0
1625217900000|2021-07-02 09:25:00|356.72|354.52|356.31|354.11|356.72|354.52|355.51|353.31|0
1625218200000|2021-07-02 09:30:00|356.11|353.91|356.11|353.91|356.72|354.52|355.71|353.51|0
1625218500000|2021-07-02 09:35:00|356.31|354.11|356.81|354.61|356.92|354.72|356.11|353.91|0
1625218800000|2021-07-02 09:40:00|356.92|354.72|357.32|355.12|357.32|355.12|356.51|354.31|0
1625219100000|2021-07-02 09:45:00|357.21|355.01|357.92|355.72|357.92|355.72|357.21|355.01|0
1625219400000|2021-07-02 09:50:00|357.72|355.52|357.31|355.11|358.12|355.92|356.71|354.51|0
1625219700000|2021-07-02 09:55:00|357.41|355.21|356.91|354.71|357.72|355.52|356.7|354.5|0
1625220000000|2021-07-02 10:00:00|357.11|354.91|357.91|355.71|358.12|355.92|357.11|354.91|0
1625220300000|2021-07-02 10:05:00|358.01|355.81|358.72|356.52|358.92|356.72|357.51|355.31|0
1625220600000|2021-07-02 10:10:00|358.52|356.32|358.11|355.91|358.72|356.52|357.51|355.31|0
1625220900000|2021-07-02 10:15:00|357.91|355.71|358.11|355.91|358.51|356.31|357.71|355.51|0
1625221200000|2021-07-02 10:20:00|358.2|356|357.6|355.4|358.31|356.11|357.3|355.1|0
1625221500000|2021-07-02 10:25:00|357.5|355.3|357.09|354.89|357.7|355.5|356.89|354.69|0
1625221800000|2021-07-02 10:30:00|356.89|354.69|356.49|354.29|357.29|355.09|356.08|353.88|0
1625222100000|2021-07-02 10:35:00|356.28|354.08|356.58|354.38|356.89|354.69|355.88|353.68|0
1625222400000|2021-07-02 10:40:00|356.48|354.28|357.09|354.89|357.29|355.09|356.48|354.28|0
1625222700000|2021-07-02 10:45:00|356.98|354.78|356.57|354.37|357.18|354.98|356.28|354.08|0
1625223000000|2021-07-02 10:50:00|356.48|354.28|357.28|355.08|357.49|355.29|356.48|354.28|0
1625223300000|2021-07-02 10:55:00|357.49|355.29|357.48|355.28|357.89|355.69|357.28|355.08|0
1625223600000|2021-07-02 11:00:00|357.68|355.48|358.69|356.49|358.9|356.7|357.68|355.48|0
1625223900000|2021-07-02 11:05:00|358.49|356.29|358.49|356.29|358.9|356.7|358.29|356.09|0
1625224200000|2021-07-02 11:10:00|358.59|356.39|358.28|356.08|358.69|356.49|357.68|355.48|0
1625224500000|2021-07-02 11:15:00|358.49|356.29|358.48|356.28|359.09|356.89|358.28|356.08|0
1625224800000|2021-07-02 11:20:00|358.69|356.49|359.19|356.99|359.29|357.09|358.48|356.28|0
1625225100000|2021-07-02 11:25:00|359.09|356.89|359.09|356.89|359.29|357.09|358.88|356.68|0
1625225400000|2021-07-02 11:30:00|359.29|357.09|359.89|357.69|359.89|357.69|359.09|356.89|0
1625225700000|2021-07-02 11:35:00|359.69|357.49|359.28|357.08|359.69|357.49|359.08|356.88|0
1625226000000|2021-07-02 11:40:00|359.18|356.98|359.48|357.28|359.48|357.28|358.88|356.68|0
1625226300000|2021-07-02 11:45:00|359.28|357.08|359.68|357.48|359.89|357.69|359.08|356.88|0
1625226600000|2021-07-02 11:50:00|359.89|357.69|359.48|357.28|359.89|357.69|359.07|356.87|0
1625226900000|2021-07-02 11:55:00|359.68|357.48|358.94|356.74|359.68|357.48|358.41|356.21|0
1625227200000|2021-07-02 12:00:00|358.84|356.64|359.14|356.94|360.36|358.16|358.84|356.64|0
1625227500000|2021-07-02 12:05:00|359.24|357.04|358.94|356.74|359.34|357.14|358.53|356.33|0
1625227800000|2021-07-02 12:10:00|358.73|356.53|358.02|355.82|358.73|356.53|357.72|355.52|0
1625228100000|2021-07-02 12:15:00|358.12|355.92|358.93|356.73|359.13|356.93|358.02|355.82|0
1625228400000|2021-07-02 12:20:00|358.73|356.53|358.32|356.12|358.93|356.73|357.92|355.72|0
1625228700000|2021-07-02 12:25:00|358.52|356.32|358.52|356.32|359.54|357.34|358.32|356.12|0
1625229000000|2021-07-02 12:30:00|358.82|356.62|363.3|361.1|366.02|363.82|358.32|356.12|0
1625229300000|2021-07-02 12:35:00|362.89|360.69|361.87|359.67|363.3|361.1|360.64|358.44|0
1625229600000|2021-07-02 12:40:00|361.66|359.46|363.71|361.51|364.74|362.54|361.05|358.85|0
1625229900000|2021-07-02 12:45:00|363.91|361.71|363.5|361.3|364.32|362.12|362.68|360.48|0
1625230200000|2021-07-02 12:50:00|363.4|361.2|363.5|361.3|364.12|361.92|363.19|360.99|0
1625230500000|2021-07-02 12:55:00|363.29|361.09|362.68|360.48|363.5|361.3|362.47|360.27|0
1625230800000|2021-07-02 13:00:00|362.88|360.68|363.09|360.89|363.91|361.71|362.68|360.48|0
1625231100000|2021-07-02 13:05:00|363.29|361.09|363.49|361.29|363.9|361.7|363.08|360.88|0
1625231400000|2021-07-02 13:10:00|363.7|361.5|363.29|361.09|363.9|361.7|363.29|361.09|0
1625231700000|2021-07-02 13:15:00|363.49|361.29|365.33|363.13|365.54|363.34|363.49|361.29|0
1625232000000|2021-07-02 13:20:00|365.13|362.93|363.9|361.7|365.13|362.93|363.9|361.7|0
1625232300000|2021-07-02 13:25:00|363.69|361.49|362.87|360.67|363.9|361.7|362.05|359.85|0
1625232600000|2021-07-02 13:30:00|363.07|360.87|361.64|359.44|363.69|361.49|360.41|358.21|0
1625232900000|2021-07-02 13:35:00|361.43|359.23|362.25|360.05|363.07|360.87|361.43|359.23|0
1625233200000|2021-07-02 13:40:00|362.45|360.25|362.14|359.94|362.45|360.25|360.2|358|0
1625233500000|2021-07-02 13:45:00|362.04|359.84|364.29|362.09|364.5|362.3|362.04|359.84|0
1625233800000|2021-07-02 13:50:00|364.5|362.3|364.5|362.3|364.91|362.71|363.47|361.27|0
1625234100000|2021-07-02 13:55:00|364.29|362.09|364.09|361.89|364.7|362.5|363.68|361.48|0
1625234400000|2021-07-02 14:00:00|363.88|361.68|364.29|362.09|364.7|362.5|363.06|360.86|0
1625234700000|2021-07-02 14:05:00|364.08|361.88|364.29|362.09|364.7|362.5|363.47|361.27|0
1625235000000|2021-07-02 14:10:00|364.08|361.88|363.86|361.66|365.15|362.95|363.26|361.06|0
1625235300000|2021-07-02 14:15:00|364.06|361.86|365.7|363.5|365.9|363.7|364.06|361.86|0
1625235600000|2021-07-02 14:20:00|365.9|363.7|365.49|363.29|365.9|363.7|364.87|362.67|0
1625235900000|2021-07-02 14:25:00|365.69|363.49|365.69|363.49|366.31|364.11|364.87|362.67|0
1625236200000|2021-07-02 14:30:00|365.49|363.29|365.48|363.28|365.9|363.7|364.87|362.67|0
1625236500000|2021-07-02 14:35:00|365.69|363.49|365.69|363.49|365.89|363.69|364.66|362.46|0
1625236800000|2021-07-02 14:40:00|365.89|363.69|364.86|362.66|366.1|363.9|364.46|362.26|0
1625237100000|2021-07-02 14:45:00|365.07|362.87|365.48|363.28|365.48|363.28|364.45|362.25|0
1625237400000|2021-07-02 14:50:00|365.68|363.48|365.88|363.68|366.09|363.89|364.66|362.46|0
1625237700000|2021-07-02 14:55:00|365.68|363.48|365.88|363.68|366.29|364.09|365.47|363.27|0
1625238000000|2021-07-02 15:00:00|365.68|363.48|365.88|363.68|366.29|364.09|365.47|363.27|0
1625238300000|2021-07-02 15:05:00|365.67|363.47|365.88|363.68|366.08|363.88|365.26|363.06|0
1625238600000|2021-07-02 15:10:00|365.77|363.57|366.08|363.88|367.31|365.11|365.67|363.47|0
1625238900000|2021-07-02 15:15:00|366.28|364.08|366.49|364.29|366.69|364.49|366.08|363.88|0
1625239200000|2021-07-02 15:20:00|366.69|364.49|366.69|364.49|366.89|364.69|365.87|363.67|0
1625239500000|2021-07-02 15:25:00|366.89|364.69|367.51|365.31|367.51|365.31|366.07|363.87|0
1625239800000|2021-07-02 15:30:00|367.3|365.1|367.51|365.31|367.51|365.31|366.99|364.79|0
1625240100000|2021-07-02 15:35:00|367.3|365.1|367.71|365.51|367.91|365.71|366.99|364.79|0
1625240400000|2021-07-02 15:40:00|367.91|365.71|367.91|365.71|367.91|365.71|367.09|364.89|0
1625240700000|2021-07-02 15:45:00|368.12|365.92|368.94|366.74|368.94|366.74|367.91|365.71|0
1625241000000|2021-07-02 15:50:00|369.14|366.94|369.96|367.76|369.96|367.76|369.14|366.94|0
1625241300000|2021-07-02 15:55:00|370.37|368.17|370.37|368.17|371.61|369.41|370.16|367.96|0
1625241600000|2021-07-02 16:00:00|370.58|368.38|370.37|368.17|370.78|368.58|369.96|367.76|0
1625241900000|2021-07-02 16:05:00|371.33|369.13|370.81|368.61|371.53|369.33|370.6|368.4|0
1625242200000|2021-07-02 16:10:00|370.6|368.4|370.19|367.99|370.81|368.61|369.98|367.78|0
1625242500000|2021-07-02 16:15:00|370.39|368.19|371.01|368.81|371.21|369.01|369.98|367.78|0
1625242800000|2021-07-02 16:20:00|371.21|369.01|370.8|368.6|371.42|369.22|370.8|368.6|0
1625243100000|2021-07-02 16:25:00|370.9|368.7|371.21|369.01|371.42|369.22|370.8|368.6|0
1625243400000|2021-07-02 16:30:00|371|368.8|372.85|370.65|373.06|370.86|371|368.8|0
1625243700000|2021-07-02 16:35:00|373.26|371.06|373.67|371.47|373.88|371.68|372.74|370.54|0
1625244000000|2021-07-02 16:40:00|373.88|371.68|375.12|372.92|375.12|372.92|373.67|371.47|0
1625244300000|2021-07-02 16:45:00|374.91|372.71|375.94|373.74|376.15|373.95|374.91|372.71|0
1625244600000|2021-07-02 16:50:00|375.73|373.53|377.18|374.98|377.38|375.18|375.73|373.53|0
1625244900000|2021-07-02 16:55:00|377.38|375.18|377.59|375.39|377.8|375.6|376.76|374.56|0
1625245200000|2021-07-02 17:00:00|377.79|375.59|379.24|377.04|379.45|377.25|377.59|375.39|0
1625245500000|2021-07-02 17:05:00|379.45|377.25|376.96|374.76|379.45|377.25|376.96|374.76|0
1625245800000|2021-07-02 17:10:00|377.17|374.97|376.75|374.55|377.17|374.97|376.34|374.14|0
1625246100000|2021-07-02 17:15:00|376.96|374.76|375.93|373.73|377.27|375.07|375.93|373.73|0
1625246400000|2021-07-02 17:20:00|376.13|373.93|376.75|374.55|376.96|374.76|376.13|373.93|0
1625246700000|2021-07-02 17:25:00|376.96|374.76|376.54|374.34|377.16|374.96|376.33|374.13|0
1625247000000|2021-07-02 17:30:00|376.75|374.55|375.71|373.51|377.16|374.96|375.51|373.31|0
1625247300000|2021-07-02 17:35:00|375.92|373.72|377.16|374.96|377.16|374.96|375.92|373.72|0
1625247600000|2021-07-02 17:40:00|377.36|375.16|378.9|376.7|378.9|376.7|377.16|374.96|0
1625247900000|2021-07-02 17:45:00|378.7|376.5|378.69|376.49|378.7|376.5|377.66|375.46|0
1625248200000|2021-07-02 17:50:00|378.49|376.29|377.66|375.46|378.69|376.49|377.45|375.25|0
1625248500000|2021-07-02 17:55:00|377.87|375.67|378.23|376.03|378.23|376.03|377.15|374.95|0
1625248800000|2021-07-02 18:00:00|378.02|375.82|378.43|376.23|378.64|376.44|377.81|375.61|0
1625249100000|2021-07-02 18:05:00|378.64|376.44|379.26|377.06|379.47|377.27|378.43|376.23|0
1625249400000|2021-07-02 18:10:00|379.36|377.16|378.84|376.64|379.47|377.27|378.64|376.44|0
1625249700000|2021-07-02 18:15:00|378.64|376.44|379.25|377.05|379.26|377.06|378.43|376.23|0
1625250000000|2021-07-02 18:20:00|379.46|377.26|379.87|377.67|380.08|377.88|379.05|376.85|0
1625250300000|2021-07-02 18:25:00|379.67|377.47|380.08|377.88|380.29|378.09|379.46|377.26|0
1625250600000|2021-07-02 18:30:00|380.29|378.09|380.17|377.97|380.59|378.39|379.76|377.56|0
1625250900000|2021-07-02 18:35:00|379.96|377.76|379.75|377.55|380.58|378.38|379.75|377.55|0
1625251200000|2021-07-02 18:40:00|379.96|377.76|379.13|376.93|380.17|377.97|378.72|376.52|0
1625251500000|2021-07-02 18:45:00|379.34|377.14|378.51|376.31|379.34|377.14|377.89|375.69|0
1625251800000|2021-07-02 18:50:00|378.3|376.1|377.89|375.69|378.51|376.31|377.68|375.48|0
1625252100000|2021-07-02 18:55:00|378.09|375.89|378.3|376.1|378.71|376.51|377.68|375.48|0
1625252400000|2021-07-02 19:00:00|378.09|375.89|379.12|376.92|379.33|377.13|377.68|375.48|0
1625252700000|2021-07-02 19:05:00|379.33|377.13|380.77|378.57|380.98|378.78|379.33|377.13|0
1625253000000|2021-07-02 19:10:00|380.57|378.37|380.15|377.95|381.6|379.4|379.53|377.33|0
1625253300000|2021-07-02 19:15:00|380.25|378.05|381.56|379.36|382.59|380.39|380.25|378.05|0
1625253600000|2021-07-02 19:20:00|381.77|379.57|381.56|379.36|381.77|379.57|381.15|378.95|0
1625253900000|2021-07-02 19:25:00|381.66|379.46|381.97|379.77|382.18|379.98|381.35|379.15|0
1625254200000|2021-07-02 19:30:00|381.56|379.36|381.56|379.36|382.39|380.19|381.35|379.15|0
1625254500000|2021-07-02 19:35:00|381.45|379.25|382.59|380.39|382.8|380.6|380.52|378.32|0
1625254800000|2021-07-02 19:40:00|382.8|380.6|383.3|381.1|383.3|381.1|382.27|380.07|0
1625255100000|2021-07-02 19:45:00|383.1|380.9|383.71|381.51|384.13|381.93|382.89|380.69|0
1625255400000|2021-07-02 19:50:00|384.33|382.13|385.37|383.17|386.2|384|384.33|382.13|0
1625255700000|2021-07-02 19:55:00|385.16|382.96|383.5|381.3|385.37|383.17|381.65|379.45|0
1625256000000|2021-07-02 20:00:00|383.3|381.1|380.82|378.62|383.3|381.1|380.82|378.62|0
1625256300000|2021-07-02 20:05:00|381.02|378.82|380.4|378.2|381.23|379.03|380.4|378.2|0
1625256600000|2021-07-02 20:10:00|380.61|378.41|380.81|378.61|381.02|378.82|380.2|378|0
1625554800000|2021-07-06 07:00:00|380.5|378.1|378.54|376.14|380.82|378.42|378.13|375.73|0
1625555100000|2021-07-06 07:05:00|378.13|376.13|379.37|377.37|379.47|377.47|376.69|374.69|0
1625555400000|2021-07-06 07:10:00|379.58|377.58|380.2|378.2|381.44|379.44|378.96|376.96|0
1625555700000|2021-07-06 07:15:00|379.99|377.99|378.75|376.75|380.61|378.61|378.75|376.75|0
1625556000000|2021-07-06 07:20:00|378.95|376.95|378.33|376.33|380.08|378.08|378.12|376.12|0
1625556300000|2021-07-06 07:25:00|378.22|376.22|380.81|378.81|380.81|378.81|378.12|376.12|0
1625556600000|2021-07-06 07:30:00|381.22|379.22|381.13|379.13|382.58|380.58|379.98|377.98|0
1625556900000|2021-07-06 07:35:00|381.34|379.34|380.3|378.3|381.54|379.54|379.89|377.89|0
1625557200000|2021-07-06 07:40:00|380.1|378.1|379.17|377.17|380.1|378.1|378.04|376.04|0
1625557500000|2021-07-06 07:45:00|379.07|377.07|380.51|378.51|380.71|378.71|378.45|376.45|0
1625557800000|2021-07-06 07:50:00|380.3|378.3|380.71|378.71|381.74|379.74|380.3|378.3|0
1625558100000|2021-07-06 07:55:00|380.5|378.5|380.39|378.39|380.71|378.71|379.68|377.68|0
1625558400000|2021-07-06 08:00:00|380.09|378.09|379.47|377.47|380.39|378.39|378.65|376.65|0
1625558700000|2021-07-06 08:05:00|379.26|377.26|380.91|378.91|380.91|378.91|379.06|377.06|0
1625559000000|2021-07-06 08:10:00|381.11|379.11|380.49|378.49|381.52|379.52|379.88|377.88|0
1625559300000|2021-07-06 08:15:00|380.39|378.39|380.28|378.28|380.9|378.9|379.46|377.46|0
1625559600000|2021-07-06 08:20:00|380.7|378.7|380.69|378.69|381.73|379.73|380.28|378.28|0
1625559900000|2021-07-06 08:25:00|380.9|378.9|380.28|378.28|381.11|379.11|380.17|378.17|0
1625560200000|2021-07-06 08:30:00|380.07|378.07|379.87|377.87|380.28|378.28|379.04|377.04|0
1625560500000|2021-07-06 08:35:00|380.07|378.07|380.07|378.07|380.69|378.69|379.66|377.66|0
1625560800000|2021-07-06 08:40:00|379.86|377.86|380.07|378.07|380.48|378.48|379.66|377.66|0
1625561100000|2021-07-06 08:45:00|379.86|377.86|380.68|378.68|380.68|378.68|379.45|377.45|0
1625561400000|2021-07-06 08:50:00|380.57|378.57|380.27|378.27|380.68|378.68|380.06|378.06|0
1625561700000|2021-07-06 08:55:00|380.47|378.47|380.88|378.88|381.3|379.3|380.37|378.37|0
1625562000000|2021-07-06 09:00:00|380.68|378.68|381.09|379.09|381.29|379.29|380.26|378.26|0
1625562300000|2021-07-06 09:05:00|380.98|378.98|380.67|378.67|381.09|379.09|380.47|378.47|0
1625562600000|2021-07-06 09:10:00|380.56|378.56|381.08|379.08|381.08|379.08|380.36|378.36|0
1625562900000|2021-07-06 09:15:00|380.88|378.88|381.29|379.29|381.7|379.7|380.67|378.67|0
1625563200000|2021-07-06 09:20:00|381.08|379.08|381.28|379.28|381.7|379.7|380.87|378.87|0
1625563500000|2021-07-06 09:25:00|381.08|379.08|380.66|378.66|381.28|379.28|380.46|378.46|0
1625563800000|2021-07-06 09:30:00|380.76|378.76|379.22|377.22|380.76|378.76|379.11|377.11|0
1625564100000|2021-07-06 09:35:00|379.11|377.11|380.45|378.45|380.66|378.66|379.01|377.01|0
1625564400000|2021-07-06 09:40:00|380.25|378.25|380.86|378.86|381.17|379.17|380.25|378.25|0
1625564700000|2021-07-06 09:45:00|380.65|378.65|380.65|378.65|381.07|379.07|380.45|378.45|0
1625565000000|2021-07-06 09:50:00|380.86|378.86|380.65|378.65|381.68|379.68|380.65|378.65|0
1625565300000|2021-07-06 09:55:00|380.75|378.75|381.68|379.68|381.78|379.78|380.65|378.65|0
1625565600000|2021-07-06 10:00:00|381.47|379.47|382.09|380.09|382.09|380.09|381.26|379.26|0
1625565900000|2021-07-06 10:05:00|381.88|379.88|381.47|379.47|382.29|380.29|381.06|379.06|0
1625566200000|2021-07-06 10:10:00|381.26|379.26|381.46|379.46|381.47|379.47|381.05|379.05|0
1625566500000|2021-07-06 10:15:00|381.26|379.26|381.46|379.46|381.88|379.88|380.85|378.85|0
1625566800000|2021-07-06 10:20:00|381.26|379.26|380.84|378.84|381.46|379.46|380.43|378.43|0
1625567100000|2021-07-06 10:25:00|381.05|379.05|380.63|378.63|381.05|379.05|380.02|378.02|0
1625567400000|2021-07-06 10:30:00|380.84|378.84|380.42|378.42|381.66|379.66|380.42|378.42|0
1625567700000|2021-07-06 10:35:00|380.52|378.52|380.22|378.22|380.63|378.63|379.8|377.8|0
1625568000000|2021-07-06 10:40:00|380.01|378.01|381.45|379.45|381.45|379.45|379.8|377.8|0
1625568300000|2021-07-06 10:45:00|381.55|379.55|381.45|379.45|381.66|379.66|381.04|379.04|0
1625568600000|2021-07-06 10:50:00|381.65|379.65|382.06|380.06|382.68|380.68|381.34|379.34|0
1625568900000|2021-07-06 10:55:00|381.86|379.86|380.41|378.41|382.06|380.06|380|378|0
1625569200000|2021-07-06 11:00:00|380.21|378.21|381.23|379.23|381.23|379.23|380.21|378.21|0
1625569500000|2021-07-06 11:05:00|381.44|379.44|380.61|378.61|381.65|379.65|380.61|378.61|0
1625569800000|2021-07-06 11:10:00|380.71|378.71|380.2|378.2|381.02|379.02|379.99|377.99|0
1625570100000|2021-07-06 11:15:00|379.99|377.99|380.2|378.2|380.61|378.61|379.99|377.99|0
1625570400000|2021-07-06 11:20:00|379.99|377.99|381.43|379.43|381.64|379.64|379.78|377.78|0
1625570700000|2021-07-06 11:25:00|381.22|379.22|383.08|381.08|383.08|381.08|381.22|379.22|0
1625571000000|2021-07-06 11:30:00|382.67|380.67|381.84|379.84|382.87|380.87|381.63|379.63|0
1625571300000|2021-07-06 11:35:00|381.73|379.73|381.52|379.52|381.84|379.84|380.81|378.81|0
1625571600000|2021-07-06 11:40:00|381.42|379.42|380.18|378.18|381.63|379.63|379.98|377.98|0
1625571900000|2021-07-06 11:45:00|379.98|377.98|381.01|379.01|381.01|379.01|379.98|377.98|0
1625572200000|2021-07-06 11:50:00|380.9|378.9|381.42|379.42|381.62|379.62|380.8|378.8|0
1625572500000|2021-07-06 11:55:00|381.31|379.31|381.1|379.1|381.31|379.31|380.8|378.8|0
1625572800000|2021-07-06 12:00:00|381|379|381.2|379.2|381.41|379.41|381|379|0
1625573100000|2021-07-06 12:05:00|381.41|379.41|380.79|378.79|381.41|379.41|380.79|378.79|0
1625573400000|2021-07-06 12:10:00|381|379|380.79|378.79|381.2|379.2|380.68|378.68|0
1625573700000|2021-07-06 12:15:00|380.68|378.68|379.96|377.96|380.79|378.79|379.55|377.55|0
1625574000000|2021-07-06 12:20:00|379.75|377.75|380.58|378.58|380.58|378.58|379.55|377.55|0
1625574300000|2021-07-06 12:25:00|380.37|378.37|381.19|379.19|381.4|379.4|380.37|378.37|0
1625574600000|2021-07-06 12:30:00|380.99|378.99|381.19|379.19|381.6|379.6|380.99|378.99|0
1625574900000|2021-07-06 12:35:00|381.4|379.4|382.43|380.43|382.43|380.43|381.19|379.19|0
1625575200000|2021-07-06 12:40:00|382.63|380.63|382.22|380.22|382.63|380.63|382.01|380.01|0
1625575500000|2021-07-06 12:45:00|382.01|380.01|381.8|379.8|382.22|380.22|381.8|379.8|0
1625575800000|2021-07-06 12:50:00|382.01|380.01|381.8|379.8|382.21|380.21|381.59|379.59|0
1625576100000|2021-07-06 12:55:00|381.69|379.69|382.21|380.21|382.21|380.21|381.59|379.59|0
1625576400000|2021-07-06 13:00:00|382.42|380.42|382.21|380.21|382.62|380.62|382|380|0
1625576700000|2021-07-06 13:05:00|382|380|381.59|379.59|382.21|380.21|381.38|379.38|0
1625577000000|2021-07-06 13:10:00|381.38|379.38|380.96|378.96|381.59|379.59|380.35|378.35|0
1625577300000|2021-07-06 13:15:00|381.17|379.17|381.58|379.58|381.79|379.79|380.76|378.76|0
1625577600000|2021-07-06 13:20:00|381.79|379.79|382.82|380.82|382.82|380.82|381.58|379.58|0
1625577900000|2021-07-06 13:25:00|382.61|380.61|382.81|380.81|383.23|381.23|382.61|380.61|0
1625578200000|2021-07-06 13:30:00|383.23|381.23|380.54|378.54|384.88|382.88|380.54|378.54|0
1625578500000|2021-07-06 13:35:00|380.34|378.34|377.66|375.66|380.34|378.34|376.84|374.84|0
1625578800000|2021-07-06 13:40:00|378.27|376.27|376.83|374.83|378.27|376.27|376.83|374.83|0
1625579100000|2021-07-06 13:45:00|377.04|375.04|379.3|377.3|379.92|377.92|376.01|374.01|0
1625579400000|2021-07-06 13:50:00|379.5|377.5|377.24|375.24|379.5|377.5|377.03|375.03|0
1625579700000|2021-07-06 13:55:00|377.03|375.03|376.72|374.72|377.24|375.24|376.21|374.21|0
1625580000000|2021-07-06 14:00:00|376.51|374.51|374.16|372.16|377.24|375.24|373.75|371.75|0
1625580300000|2021-07-06 14:05:00|373.95|371.95|374.56|372.56|374.97|372.97|373.54|371.54|0
1625580600000|2021-07-06 14:10:00|374.77|372.77|373.95|371.95|374.77|372.77|373.54|371.54|0
1625580900000|2021-07-06 14:15:00|373.74|371.74|371.28|369.28|373.74|371.74|370.26|368.26|0
1625581200000|2021-07-06 14:20:00|371.49|369.49|368.43|366.43|371.49|369.49|367.82|365.82|0
1625581500000|2021-07-06 14:25:00|368.22|366.22|370.67|368.67|371.08|369.08|367.3|365.3|0
1625581800000|2021-07-06 14:30:00|370.87|368.87|364.15|362.15|370.87|368.87|363.55|361.55|0
1625582100000|2021-07-06 14:35:00|364.36|362.36|367.4|365.4|368.01|366.01|362.73|360.73|0
1625582400000|2021-07-06 14:40:00|367.2|365.2|367.81|365.81|368.01|366.01|366.18|364.18|0
1625582700000|2021-07-06 14:45:00|367.7|365.7|365.77|363.77|368.01|366.01|364.96|362.96|0
1625583000000|2021-07-06 14:50:00|365.57|363.57|363.94|361.94|365.77|363.77|363.13|361.13|0
1625583300000|2021-07-06 14:55:00|364.14|362.14|361.2|359.2|364.43|362.43|361.2|359.2|0
1625583600000|2021-07-06 15:00:00|361|359|359.42|357.42|362.86|360.86|359.22|357.22|0
1625583900000|2021-07-06 15:05:00|359.22|357.22|362.85|360.85|363.05|361.05|358.41|356.41|0
1625584200000|2021-07-06 15:10:00|362.64|360.64|360.62|358.62|362.64|360.64|360.62|358.62|0
1625584500000|2021-07-06 15:15:00|360.82|358.82|359.61|357.61|362.03|360.03|358|356|0
1625584800000|2021-07-06 15:20:00|359.41|357.41|359|357|361.12|359.12|358.6|356.6|0
1625585100000|2021-07-06 15:25:00|359.2|357.2|363.08|361.08|363.08|361.08|356.79|354.79|0
1625585400000|2021-07-06 15:30:00|363.28|361.28|363.56|361.56|365.1|363.1|362.48|360.48|0
1625585700000|2021-07-06 15:35:00|363.96|361.96|364.57|362.57|365.18|363.18|363.96|361.96|0
1625586000000|2021-07-06 15:40:00|364.77|362.77|363.56|361.56|364.97|362.97|363.56|361.56|0
1625586300000|2021-07-06 15:45:00|363.76|361.76|363.15|361.15|363.76|361.76|361.54|359.54|0
1625586600000|2021-07-06 15:50:00|363.55|361.55|361.83|359.83|363.55|361.55|361.53|359.53|0
1625586900000|2021-07-06 15:55:00|362.14|360.14|362.54|360.54|363.35|361.35|361.53|359.53|0
1625587200000|2021-07-06 16:00:00|362.34|360.34|359.31|357.31|362.34|360.34|358.71|356.71|0
1625587500000|2021-07-06 16:05:00|359.51|357.51|354.9|352.9|360.32|358.32|354.9|352.9|0
1625587800000|2021-07-06 16:10:00|355.1|353.1|356.9|354.9|358.3|356.3|355.1|353.1|0
1625588100000|2021-07-06 16:15:00|357.1|355.1|354.69|352.69|357.9|355.9|354.29|352.29|0
1625588400000|2021-07-06 16:20:00|354.29|352.29|359.34|357.34|359.74|357.74|354.09|352.09|0
1625588700000|2021-07-06 16:25:00|359.14|357.14|359.74|357.74|360.14|358.14|357.35|355.35|0
1625589000000|2021-07-06 16:30:00|358.94|356.94|358.74|356.74|358.94|356.94|356.55|354.55|0
1625589300000|2021-07-06 16:35:00|358.54|356.54|358.54|356.54|358.94|356.94|356.94|354.94|0
1625589600000|2021-07-06 16:40:00|358.74|356.74|358.14|356.14|359.13|357.13|357.34|355.34|0
1625589900000|2021-07-06 16:45:00|358.33|356.33|360.13|358.13|360.33|358.33|357.54|355.54|0
1625590200000|2021-07-06 16:50:00|360.33|358.33|361.93|359.93|361.93|359.93|359.73|357.73|0
1625590500000|2021-07-06 16:55:00|362.13|360.13|363.73|361.73|363.93|361.93|361.52|359.52|0
1625590800000|2021-07-06 17:00:00|363.53|361.53|364.93|362.93|364.93|362.93|362.92|360.92|0
1625591100000|2021-07-06 17:05:00|365.13|363.13|365.93|363.93|365.93|363.93|364.72|362.72|0
1625591400000|2021-07-06 17:10:00|365.73|363.73|364.66|362.66|365.93|363.93|363.66|361.66|0
1625591700000|2021-07-06 17:15:00|365.06|363.06|365.26|363.26|365.47|363.47|364.86|362.86|0
1625592000000|2021-07-06 17:20:00|365.46|363.46|365.26|363.26|366.88|364.88|364.86|362.86|0
1625592300000|2021-07-06 17:25:00|365.46|363.46|365.46|363.46|366.07|364.07|364.65|362.65|0
1625592600000|2021-07-06 17:30:00|365.26|363.26|365.46|363.46|365.66|363.66|364.85|362.85|0
1625592900000|2021-07-06 17:35:00|365.25|363.25|365.66|363.66|366.06|364.06|365.25|363.25|0
1625593200000|2021-07-06 17:40:00|365.86|363.86|367.27|365.27|367.47|365.47|365.25|363.25|0
1625593500000|2021-07-06 17:45:00|367.47|365.47|367.67|365.67|367.87|365.87|367.06|365.06|0
1625593800000|2021-07-06 17:50:00|367.87|365.87|368.68|366.68|368.88|366.88|367.87|365.87|0
1625594100000|2021-07-06 17:55:00|368.48|366.48|368.47|366.47|369.08|367.08|368.07|366.07|0
1625594400000|2021-07-06 18:00:00|368.27|366.27|369.68|367.68|369.69|367.69|368.27|366.27|0
1625594700000|2021-07-06 18:05:00|369.48|367.48|369.48|367.48|370.29|368.29|369.28|367.28|0
1625595000000|2021-07-06 18:10:00|369.28|367.28|368.87|366.87|369.28|367.28|368.06|366.06|0
1625595300000|2021-07-06 18:15:00|369.07|367.07|370.89|368.89|370.89|368.89|368.46|366.46|0
1625595600000|2021-07-06 18:20:00|371.1|369.1|371.09|369.09|371.5|369.5|370.89|368.89|0
1625595900000|2021-07-06 18:25:00|370.89|368.89|372.1|370.1|372.11|370.11|370.69|368.69|0
1625596200000|2021-07-06 18:30:00|372.31|370.31|373.21|371.21|374.34|372.34|372.31|370.31|0
1625596500000|2021-07-06 18:35:00|373.41|371.41|371.99|369.99|373.41|371.41|371.17|369.17|0
1625596800000|2021-07-06 18:40:00|372.19|370.19|371.58|369.58|372.19|370.19|370.97|368.97|0
1625597100000|2021-07-06 18:45:00|371.37|369.37|370.97|368.97|371.58|369.58|370.97|368.97|0
1625597400000|2021-07-06 18:50:00|370.96|368.96|369.14|367.14|371.78|369.78|368.93|366.93|0
1625597700000|2021-07-06 18:55:00|369.34|367.34|370.96|368.96|371.16|369.16|369.34|367.34|0
1625598000000|2021-07-06 19:00:00|370.76|368.76|371.57|369.57|371.77|369.77|370.55|368.55|0
1625598300000|2021-07-06 19:05:00|371.36|369.36|373.29|371.29|373.29|371.29|371.36|369.36|0
1625598600000|2021-07-06 19:10:00|373.19|371.19|374.21|372.21|374.82|372.82|372.99|370.99|0
1625598900000|2021-07-06 19:15:00|374|372|374.41|372.41|374.82|372.82|374|372|0
1625599200000|2021-07-06 19:20:00|374.61|372.61|373.56|371.56|376.99|374.99|373.56|371.56|0
1625599500000|2021-07-06 19:25:00|373.76|371.76|374.79|372.79|375.2|373.2|373.76|371.76|0
1625599800000|2021-07-06 19:30:00|374.99|372.99|372.53|370.53|375.81|373.81|372.32|370.32|0
1625600100000|2021-07-06 19:35:00|372.32|370.32|374.99|372.99|375.19|373.19|372.12|370.12|0
1625600400000|2021-07-06 19:40:00|375.19|373.19|375.19|373.19|375.81|373.81|374.57|372.57|0
1625600700000|2021-07-06 19:45:00|375.4|373.4|376.63|374.63|376.83|374.83|375.4|373.4|0
1625601000000|2021-07-06 19:50:00|376.42|374.42|374.77|372.77|377.66|375.66|373.54|371.54|0
1625601300000|2021-07-06 19:55:00|374.57|372.57|375.03|373.03|376.05|374.05|373.75|371.75|0
1625601600000|2021-07-06 20:00:00|374.61|372.61|372.97|370.97|374.82|372.82|372.77|370.77|0
1625601900000|2021-07-06 20:05:00|373.38|371.38|372.56|370.56|373.79|371.79|372.56|370.56|0
1625602200000|2021-07-06 20:10:00|372.77|370.77|372.35|370.35|372.97|370.97|372.35|370.35|0
1625602500000|2021-07-06 20:15:00|372.76|370.36|372.76|370.36|372.76|370.36|372.76|370.36|0
1625602800000|2021-07-06 20:20:00|372.96|370.56|373.01|370.61|373.42|371.02|372.96|370.56|0
1625603100000|2021-07-06 20:25:00|372.8|370.4|372.6|370.2|372.8|370.4|371.98|369.58|0
1625603400000|2021-07-06 20:30:00|372.39|369.99|372.8|370.4|372.8|370.4|372.19|369.79|0
1625603700000|2021-07-06 20:35:00|372.59|370.19|372.8|370.4|372.8|370.4|372.59|370.19|0
1625604000000|2021-07-06 20:40:00|372.59|370.19|372.18|369.78|372.59|370.19|371.98|369.58|0
1625604300000|2021-07-06 20:45:00|371.98|369.58|370.75|368.35|372.18|369.78|370.75|368.35|0
1625604600000|2021-07-06 20:50:00|370.85|368.45|371.15|368.75|371.15|368.75|370.54|368.14|0
1625604900000|2021-07-06 20:55:00|371.05|368.65|371.05|368.65|371.76|369.36|370.95|368.55|0
1625605200000|2021-07-06 21:00:00|371.2|368.8|371.64|369.24|371.7|369.3|371.2|368.8|0
1625605500000|2021-07-06 21:05:00|371.52|369.12|371.6|369.2|371.64|369.24|371.48|369.08|0
1625605800000|2021-07-06 21:10:00|371.66|369.26|371.54|369.14|371.66|369.26|371.1|368.7|0
1625606100000|2021-07-06 21:15:00|371.63|369.23|371.33|368.93|371.87|369.47|371.33|368.93|0
1625606400000|2021-07-06 21:20:00|371.28|368.88|370.8|368.4|371.28|368.88|370.74|368.34|0
1625606700000|2021-07-06 21:25:00|370.83|368.43|370.7|368.3|370.88|368.48|370.68|368.28|0
1625607000000|2021-07-06 21:30:00|370.2|367.8|370.61|368.21|370.7|368.3|370.2|367.8|0
1625607300000|2021-07-06 21:35:00|370.34|367.94|370.08|367.68|370.64|368.24|370.08|367.68|0
1625607600000|2021-07-06 21:40:00|370.22|367.82|370.31|367.91|370.34|367.94|369.78|367.38|0
1625607900000|2021-07-06 21:45:00|370.37|367.97|370.51|368.11|370.51|368.11|370.37|367.97|0
1625608200000|2021-07-06 21:50:00|370.55|368.15|370.58|368.18|370.63|368.23|370.36|367.96|0
1625608500000|2021-07-06 21:55:00|370.49|368.09|370.66|368.26|370.75|368.35|370.42|368.02|0
1625608800000|2021-07-06 22:00:00|371.22|368.82|371.32|368.92|371.42|369.02|370.51|368.11|0
1625609100000|2021-07-06 22:05:00|371.42|369.02|371.93|369.53|371.94|369.54|371.32|368.92|0
1625609400000|2021-07-06 22:10:00|371.73|369.33|371.93|369.53|371.93|369.53|371.42|369.02|0
1625609700000|2021-07-06 22:15:00|372.14|369.74|372.75|370.35|372.75|370.35|372.13|369.73|0
1625610000000|2021-07-06 22:20:00|372.54|370.14|372.74|370.34|372.95|370.55|372.34|369.94|0
1625610300000|2021-07-06 22:25:00|372.54|370.14|372.74|370.34|372.74|370.34|372.54|370.14|0
1625610600000|2021-07-06 22:30:00|372.54|370.14|372.13|369.73|372.54|370.14|372.13|369.73|0
1625610900000|2021-07-06 22:35:00|372.12|369.72|372.22|369.82|372.53|370.13|372.12|369.72|0
1625611200000|2021-07-06 22:40:00|372.33|369.93|372.53|370.13|372.74|370.34|372.32|369.92|0
1625611500000|2021-07-06 22:45:00|372.32|369.92|372.12|369.72|372.73|370.33|372.12|369.72|0
1625611800000|2021-07-06 22:50:00|371.91|369.51|372.32|369.92|372.73|370.33|371.71|369.31|0
1625612100000|2021-07-06 22:55:00|372.42|370.02|372.11|369.71|372.73|370.33|372.11|369.71|0
1625612400000|2021-07-06 23:00:00|371.8|369.4|372.11|369.71|372.41|370.01|371.8|369.4|0
1625612700000|2021-07-06 23:05:00|372.21|369.81|371.9|369.5|372.21|369.81|371.7|369.3|0
1625613000000|2021-07-06 23:10:00|372.11|369.71|372.51|370.11|372.51|370.11|371.9|369.5|0
1625613300000|2021-07-06 23:15:00|372.31|369.91|372.51|370.11|372.51|370.11|372.31|369.91|0
1625613600000|2021-07-06 23:20:00|372.72|370.32|372.1|369.7|372.72|370.32|372.1|369.7|0
1625613900000|2021-07-06 23:25:00|371.89|369.49|371.69|369.29|371.89|369.49|371.69|369.29|0
1625614200000|2021-07-06 23:30:00|371.48|369.08|371.69|369.29|371.69|369.29|371.48|369.08|0
1625614500000|2021-07-06 23:35:00|371.48|369.08|371.07|368.67|371.89|369.49|371.07|368.67|0
1625614800000|2021-07-06 23:40:00|370.87|368.47|370.05|367.65|371.07|368.67|369.84|367.44|0
1625615100000|2021-07-06 23:45:00|369.84|367.44|370.04|367.64|370.05|367.65|369.43|367.03|0
1625615400000|2021-07-06 23:50:00|369.84|367.44|370.04|367.64|370.04|367.64|369.43|367.03|0
1625615700000|2021-07-06 23:55:00|370.25|367.85|370.65|368.25|371.06|368.66|370.24|367.84|0
1625616000000|2021-07-07 00:00:00|370.14|367.74|370.85|368.45|371.47|369.07|368.61|366.21|0
1625616300000|2021-07-07 00:05:00|371.06|368.66|370.65|368.25|371.47|369.07|370.44|368.04|0
1625616600000|2021-07-07 00:10:00|370.85|368.45|370.85|368.45|371.26|368.86|369.83|367.43|0
1625616900000|2021-07-07 00:15:00|370.64|368.24|369.62|367.22|370.85|368.45|368.81|366.41|0
1625617200000|2021-07-07 00:20:00|369.42|367.02|370.13|367.73|370.64|368.24|369.21|366.81|0
1625617500000|2021-07-07 00:25:00|370.03|367.63|371.05|368.65|371.05|368.65|370.03|367.63|0
1625617800000|2021-07-07 00:30:00|371.45|369.05|370.63|368.23|371.45|369.05|370.23|367.83|0
1625618100000|2021-07-07 00:35:00|370.84|368.44|372.06|369.66|372.06|369.66|370.63|368.23|0
1625618400000|2021-07-07 00:40:00|372.16|369.76|372.06|369.66|372.67|370.27|371.65|369.25|0
1625618700000|2021-07-07 00:45:00|371.86|369.46|372.26|369.86|372.88|370.48|371.85|369.45|0
1625619000000|2021-07-07 00:50:00|372.36|369.96|372.26|369.86|372.87|370.47|372.06|369.66|0
1625619300000|2021-07-07 00:55:00|372.15|369.75|372.46|370.06|372.67|370.27|371.85|369.45|0
1625619600000|2021-07-07 01:00:00|372.67|370.27|371.84|369.44|373.07|370.67|371.64|369.24|0
1625619900000|2021-07-07 01:05:00|371.64|369.24|372.05|369.65|372.25|369.85|371.64|369.24|0
1625620200000|2021-07-07 01:10:00|372.25|369.85|371.64|369.24|372.46|370.06|371.64|369.24|0
1625620500000|2021-07-07 01:15:00|371.23|368.83|373.27|370.87|373.47|371.07|371.23|368.83|0
1625620800000|2021-07-07 01:20:00|373.06|370.66|373.06|370.66|373.47|371.07|372.65|370.25|0
1625621100000|2021-07-07 01:25:00|373.27|370.87|373.67|371.27|373.88|371.48|373.27|370.87|0
1625621400000|2021-07-07 01:30:00|373.47|371.07|373.26|370.86|373.88|371.48|373.06|370.66|0
1625621700000|2021-07-07 01:35:00|373.16|370.76|374.08|371.68|374.28|371.88|373.06|370.66|0
1625622000000|2021-07-07 01:40:00|374.28|371.88|373.67|371.27|374.9|372.5|373.67|371.27|0
1625622300000|2021-07-07 01:45:00|373.87|371.47|373.46|371.06|373.87|371.47|373.15|370.75|0
1625622600000|2021-07-07 01:50:00|373.25|370.85|373.46|371.06|373.87|371.47|373.05|370.65|0
1625622900000|2021-07-07 01:55:00|373.66|371.26|373.66|371.26|374.27|371.87|373.46|371.06|0
1625623200000|2021-07-07 02:00:00|373.55|371.15|373.45|371.05|374.07|371.67|373.25|370.85|0
1625623500000|2021-07-07 02:05:00|373.66|371.26|373.86|371.46|374.47|372.07|373.65|371.25|0
1625623800000|2021-07-07 02:10:00|373.96|371.56|372.83|370.43|374.06|371.66|372.83|370.43|0
1625624100000|2021-07-07 02:15:00|373.04|370.64|373.13|370.73|373.24|370.84|372.83|370.43|0
1625624400000|2021-07-07 02:20:00|373.03|370.63|373.24|370.84|373.24|370.84|372.83|370.43|0
1625624700000|2021-07-07 02:25:00|373.33|370.93|373.44|371.04|373.85|371.45|373.23|370.83|0
1625625000000|2021-07-07 02:30:00|373.64|371.24|373.44|371.04|374.05|371.65|373.44|371.04|0
1625625300000|2021-07-07 02:35:00|373.23|370.83|372.62|370.22|373.44|371.04|372.41|370.01|0
1625625600000|2021-07-07 02:40:00|372.61|370.21|372.3|369.9|372.82|370.42|372.2|369.8|0
1625625900000|2021-07-07 02:45:00|372.41|370.01|372.81|370.41|372.82|370.42|372.2|369.8|0
1625626200000|2021-07-07 02:50:00|372.61|370.21|373.43|371.03|373.84|371.44|372.61|370.21|0
1625626500000|2021-07-07 02:55:00|373.32|370.92|373.83|371.43|374.04|371.64|373.32|370.92|0
1625626800000|2021-07-07 03:00:00|374.04|371.64|373.63|371.23|374.04|371.64|373.22|370.82|0
1625627100000|2021-07-07 03:05:00|373.83|371.43|374.03|371.63|374.03|371.63|373.62|371.22|0
1625627400000|2021-07-07 03:10:00|374.24|371.84|374.85|372.45|375.26|372.86|374.03|371.63|0
1625627700000|2021-07-07 03:15:00|374.74|372.34|374.13|371.73|374.85|372.45|373.72|371.32|0
1625628000000|2021-07-07 03:20:00|374.23|371.83|374.03|371.63|374.23|371.83|373.82|371.42|0
1625628300000|2021-07-07 03:25:00|374.23|371.83|374.43|372.03|374.84|372.44|374.02|371.62|0
1625628600000|2021-07-07 03:30:00|374.53|372.13|374.84|372.44|374.84|372.44|374.23|371.83|0
1625628900000|2021-07-07 03:35:00|374.64|372.24|374.84|372.44|374.84|372.44|374.43|372.03|0
1625629200000|2021-07-07 03:40:00|375.04|372.64|375.04|372.64|375.45|373.05|375.04|372.64|0
1625629500000|2021-07-07 03:45:00|374.93|372.53|374.93|372.53|375.04|372.64|374.63|372.23|0
1625629800000|2021-07-07 03:50:00|374.83|372.43|375.24|372.84|375.45|373.05|374.83|372.43|0
1625630100000|2021-07-07 03:55:00|375.04|372.64|374.62|372.22|375.24|372.84|374.42|372.02|0
1625630400000|2021-07-07 04:00:00|374.42|372.02|375.03|372.63|375.24|372.84|374.42|372.02|0
1625630700000|2021-07-07 04:05:00|375.24|372.84|374.82|372.42|375.24|372.84|374.82|372.42|0
1625631000000|2021-07-07 04:10:00|374.92|372.52|374.82|372.42|375.03|372.63|374.82|372.42|0
1625631300000|2021-07-07 04:15:00|374.92|372.52|375.23|372.83|375.23|372.83|374.82|372.42|0
1625631600000|2021-07-07 04:20:00|375.02|372.62|375.02|372.62|375.23|372.83|374.82|372.42|0
1625631900000|2021-07-07 04:25:00|374.91|372.51|375.32|372.92|375.32|372.92|374.81|372.41|0
1625632200000|2021-07-07 04:30:00|375.12|372.72|374.7|372.3|375.52|373.12|374.5|372.1|0
1625632500000|2021-07-07 04:35:00|374.6|372.2|374.09|371.69|374.7|372.3|374.09|371.69|0
1625632800000|2021-07-07 04:40:00|374.29|371.89|373.47|371.07|374.29|371.89|373.47|371.07|0
1625633100000|2021-07-07 04:45:00|373.67|371.27|373.67|371.27|373.88|371.48|373.47|371.07|0
1625633400000|2021-07-07 04:50:00|373.88|371.48|373.47|371.07|373.88|371.48|373.26|370.86|0
1625633700000|2021-07-07 04:55:00|373.36|370.96|373.46|371.06|373.67|371.27|373.26|370.86|0
1625634000000|2021-07-07 05:00:00|373.26|370.86|373.66|371.26|373.87|371.47|373.26|370.86|0
1625634300000|2021-07-07 05:05:00|373.46|371.06|373.66|371.26|373.87|371.47|373.46|371.06|0
1625634600000|2021-07-07 05:10:00|373.46|371.06|373.46|371.06|373.76|371.36|372.84|370.44|0
1625634900000|2021-07-07 05:15:00|373.25|370.85|372.84|370.44|373.46|371.06|372.53|370.13|0
1625635200000|2021-07-07 05:20:00|372.64|370.24|373.04|370.64|373.04|370.64|372.43|370.03|0
1625635500000|2021-07-07 05:25:00|372.84|370.44|373.04|370.64|373.25|370.85|372.84|370.44|0
1625635800000|2021-07-07 05:30:00|373.24|370.84|373.24|370.84|373.45|371.05|373.04|370.64|0
1625636100000|2021-07-07 05:35:00|373.45|371.05|374.06|371.66|374.26|371.86|373.24|370.84|0
1625636400000|2021-07-07 05:40:00|373.85|371.45|374.46|372.06|374.46|372.06|373.44|371.04|0
1625636700000|2021-07-07 05:45:00|374.26|371.86|374.05|371.65|374.46|372.06|373.85|371.45|0
1625637000000|2021-07-07 05:50:00|374.26|371.86|374.25|371.85|374.87|372.47|374.05|371.65|0
1625637300000|2021-07-07 05:55:00|374.05|371.65|374.46|372.06|374.66|372.26|373.84|371.44|0
1625637600000|2021-07-07 06:00:00|374.66|372.26|374.66|372.26|374.86|372.46|373.84|371.44|0
1625637900000|2021-07-07 06:05:00|375.07|372.67|374.45|372.05|375.07|372.67|374.04|371.64|0
1625638200000|2021-07-07 06:10:00|374.55|372.15|374.86|372.46|374.96|372.56|374.55|372.15|0
1625638500000|2021-07-07 06:15:00|375.06|372.66|374.65|372.25|375.06|372.66|374.24|371.84|0
1625638800000|2021-07-07 06:20:00|374.85|372.45|375.06|372.66|375.88|373.48|374.85|372.45|0
1625639100000|2021-07-07 06:25:00|374.95|372.55|374.85|372.45|375.26|372.86|374.44|372.04|0
1625639400000|2021-07-07 06:30:00|374.95|372.55|373.82|371.42|375.26|372.86|373.82|371.42|0
1625639700000|2021-07-07 06:35:00|374.03|371.63|374.03|371.63|374.44|372.04|374.03|371.63|0
1625640000000|2021-07-07 06:40:00|374.23|371.83|373.82|371.42|374.23|371.83|373.82|371.42|0
1625640300000|2021-07-07 06:45:00|374.02|371.62|374.23|371.83|374.43|372.03|373.61|371.21|0
1625640600000|2021-07-07 06:50:00|374.43|372.03|375.04|372.64|375.04|372.64|374.02|371.62|0
1625640900000|2021-07-07 06:55:00|374.94|372.54|376.06|373.66|376.27|373.87|374.63|372.23|0
1625641200000|2021-07-07 07:00:00|375.86|373.46|378.82|376.42|379.23|376.83|375.86|373.46|0
1625641500000|2021-07-07 07:05:00|378.83|376.83|377.39|375.39|380.26|378.26|376.98|374.98|0
1625641800000|2021-07-07 07:10:00|377.6|375.6|377.39|375.39|378.01|376.01|376.98|374.98|0
1625642100000|2021-07-07 07:15:00|377.59|375.59|379.64|377.64|380.05|378.05|377.59|375.59|0
1625642400000|2021-07-07 07:20:00|379.54|377.54|379.23|377.23|381.49|379.49|379.02|377.02|0
1625642700000|2021-07-07 07:25:00|379.02|377.02|381.28|379.28|381.49|379.49|379.02|377.02|0
1625643000000|2021-07-07 07:30:00|381.49|379.49|380.66|378.66|382.1|380.1|380.66|378.66|0
1625643300000|2021-07-07 07:35:00|380.76|378.76|380.25|378.25|381.28|379.28|380.04|378.04|0
1625643600000|2021-07-07 07:40:00|380.35|378.35|380.04|378.04|381.48|379.48|379.63|377.63|0
1625643900000|2021-07-07 07:45:00|380.25|378.25|380.86|378.86|381.27|379.27|379.83|377.83|0
1625644200000|2021-07-07 07:50:00|381.07|379.07|380.04|378.04|381.27|379.27|380.04|378.04|0
1625644500000|2021-07-07 07:55:00|379.83|377.83|380.24|378.24|380.44|378.44|378.6|376.6|0
1625644800000|2021-07-07 08:00:00|380.03|378.03|382.29|380.29|382.29|380.29|380.03|378.03|0
1625645100000|2021-07-07 08:05:00|382.09|380.09|382.29|380.29|383.32|381.32|381.88|379.88|0
1625645400000|2021-07-07 08:10:00|382.09|380.09|381.67|379.67|382.7|380.7|380.64|378.64|0
1625645700000|2021-07-07 08:15:00|381.88|379.88|381.67|379.67|382.49|380.49|381.05|379.05|0
1625646000000|2021-07-07 08:20:00|381.46|379.46|380.43|378.43|381.67|379.67|380.02|378.02|0
1625646300000|2021-07-07 08:25:00|380.23|378.23|380.84|378.84|380.84|378.84|380.02|378.02|0
1625646600000|2021-07-07 08:30:00|381.05|379.05|380.43|378.43|381.46|379.46|380.22|378.22|0
1625646900000|2021-07-07 08:35:00|380.22|378.22|379.6|377.6|380.63|378.63|378.78|376.78|0
1625647200000|2021-07-07 08:40:00|379.4|377.4|378.57|376.57|379.81|377.81|378.16|376.16|0
1625647500000|2021-07-07 08:45:00|378.78|376.78|378.98|376.98|379.08|377.08|378.37|376.37|0
1625647800000|2021-07-07 08:50:00|379.08|377.08|378.98|376.98|379.39|377.39|378.36|376.36|0
1625648100000|2021-07-07 08:55:00|378.77|376.77|379.39|377.39|379.59|377.59|378.16|376.16|0
1625648400000|2021-07-07 09:00:00|379.59|377.59|380.62|378.62|380.62|378.62|378.77|376.77|0
1625648700000|2021-07-07 09:05:00|380.51|378.51|381.64|379.64|381.74|379.74|380.41|378.41|0
1625649000000|2021-07-07 09:10:00|381.85|379.85|381.64|379.64|382.47|380.47|381.23|379.23|0
1625649300000|2021-07-07 09:15:00|381.85|379.85|381.64|379.64|382.05|380.05|381.02|379.02|0
1625649600000|2021-07-07 09:20:00|381.84|379.84|382.46|380.46|382.87|380.87|381.43|379.43|0
1625649900000|2021-07-07 09:25:00|382.35|380.35|382.05|380.05|382.67|380.67|381.84|379.84|0
1625650200000|2021-07-07 09:30:00|382.25|380.25|382.25|380.25|382.66|380.66|381.73|379.73|0
1625650500000|2021-07-07 09:35:00|382.45|380.45|382.86|380.86|383.28|381.28|382.04|380.04|0
1625650800000|2021-07-07 09:40:00|383.07|381.07|382.45|380.45|383.48|381.48|382.45|380.45|0
1625651100000|2021-07-07 09:45:00|382.55|380.55|382.65|380.65|383.07|381.07|382.45|380.45|0
1625651400000|2021-07-07 09:50:00|382.55|380.55|381.62|379.62|382.55|380.55|381.21|379.21|0
1625651700000|2021-07-07 09:55:00|381.83|379.83|381.72|379.72|382.24|380.24|381.62|379.62|0
1625652000000|2021-07-07 10:00:00|381.62|379.62|380.59|378.59|381.62|379.62|380.59|378.59|0
1625652300000|2021-07-07 10:05:00|380.79|378.79|380.79|378.79|381.2|379.2|380.38|378.38|0
1625652600000|2021-07-07 10:10:00|380.89|378.89|379.24|377.24|381.09|379.09|378.94|376.94|0
1625652900000|2021-07-07 10:15:00|379.35|377.35|379.76|377.76|380.68|378.68|379.35|377.35|0
1625653200000|2021-07-07 10:20:00|379.86|377.86|380.17|378.17|380.78|378.78|379.86|377.86|0
1625653500000|2021-07-07 10:25:00|379.96|377.96|380.37|378.37|380.78|378.78|379.96|377.96|0
1625653800000|2021-07-07 10:30:00|380.57|378.57|380.37|378.37|380.78|378.78|379.96|377.96|0
1625654100000|2021-07-07 10:35:00|380.57|378.57|380.36|378.36|380.57|378.57|378.93|376.93|0
1625654400000|2021-07-07 10:40:00|380.16|378.16|382.63|380.63|382.63|380.63|380.16|378.16|0
1625654700000|2021-07-07 10:45:00|382.42|380.42|382.42|380.42|383.04|381.04|382.21|380.21|0
1625655000000|2021-07-07 10:50:00|382.62|380.62|382.21|380.21|382.83|380.83|382|380|0
1625655300000|2021-07-07 10:55:00|382.1|380.1|382.82|380.82|382.83|380.83|382|380|0
1625655600000|2021-07-07 11:00:00|383.03|381.03|382.2|380.2|383.13|381.13|382|380|0
1625655900000|2021-07-07 11:05:00|382.3|380.3|383.23|381.23|383.23|381.23|382.3|380.3|0
1625656200000|2021-07-07 11:10:00|383.44|381.44|382.82|380.82|383.44|381.44|382.41|380.41|0
1625656500000|2021-07-07 11:15:00|382.61|380.61|381.99|379.99|382.82|380.82|381.99|379.99|0
1625656800000|2021-07-07 11:20:00|382.2|380.2|381.99|379.99|382.4|380.4|381.78|379.78|0
1625657100000|2021-07-07 11:25:00|382.19|380.19|381.78|379.78|383.02|381.02|381.78|379.78|0
1625657400000|2021-07-07 11:30:00|381.88|379.88|382.6|380.6|383.01|381.01|381.57|379.57|0
1625657700000|2021-07-07 11:35:00|382.81|380.81|382.19|380.19|383.22|381.22|382.19|380.19|0
1625658000000|2021-07-07 11:40:00|382.28|380.28|382.18|380.18|383.01|381.01|381.98|379.98|0
1625658300000|2021-07-07 11:45:00|382.39|380.39|382.18|380.18|382.59|380.59|381.98|379.98|0
1625658600000|2021-07-07 11:50:00|382.39|380.39|382.59|380.59|382.8|380.8|381.97|379.97|0
1625658900000|2021-07-07 11:55:00|382.8|380.8|383.21|381.21|383.83|381.83|382.79|380.79|0
1625659200000|2021-07-07 12:00:00|383.62|381.62|385.06|383.06|385.06|383.06|383.41|381.41|0
1625659500000|2021-07-07 12:05:00|384.95|382.95|384.65|382.65|385.06|383.06|384.44|382.44|0
1625659800000|2021-07-07 12:10:00|384.85|382.85|384.23|382.23|385.47|383.47|384.23|382.23|0
1625660100000|2021-07-07 12:15:00|384.44|382.44|381.14|379.14|384.64|382.64|381.14|379.14|0
1625660400000|2021-07-07 12:20:00|380.93|378.93|382.78|380.78|383.4|381.4|380.72|378.72|0
1625660700000|2021-07-07 12:25:00|382.99|380.99|382.05|380.05|383.19|381.19|381.96|379.96|0
1625661000000|2021-07-07 12:30:00|381.96|379.96|379.89|377.89|382.16|380.16|379.69|377.69|0
1625661300000|2021-07-07 12:35:00|379.99|377.99|380.1|378.1|380.51|378.51|379.89|377.89|0
1625661600000|2021-07-07 12:40:00|380.2|378.2|380.1|378.1|380.51|378.51|379.89|377.89|0
1625661900000|2021-07-07 12:45:00|380.19|378.19|379.78|377.78|380.3|378.3|379.68|377.68|0
1625662200000|2021-07-07 12:50:00|379.68|377.68|379.47|377.47|379.89|377.89|378.24|376.24|0
1625662500000|2021-07-07 12:55:00|379.68|377.68|379.27|377.27|379.68|377.68|378.65|376.65|0
1625662800000|2021-07-07 13:00:00|379.47|377.47|380.09|378.09|380.09|378.09|379.06|377.06|0
1625663100000|2021-07-07 13:05:00|380.08|378.08|380.08|378.08|380.7|378.7|380.08|378.08|0
1625663400000|2021-07-07 13:10:00|380.18|378.18|380.29|378.29|381.11|379.11|380.18|378.18|0
1625663700000|2021-07-07 13:15:00|380.49|378.49|380.69|378.69|380.7|378.7|380.08|378.08|0
1625664000000|2021-07-07 13:20:00|380.9|378.9|381.31|379.31|381.72|379.72|380.9|378.9|0
1625664300000|2021-07-07 13:25:00|381.52|379.52|382.75|380.75|382.96|380.96|380.9|378.9|0
1625664600000|2021-07-07 13:30:00|382.96|380.96|385.02|383.02|385.22|383.22|380.69|378.69|0
1625664900000|2021-07-07 13:35:00|384.81|382.81|386.88|384.88|386.88|384.88|384.6|382.6|0
1625665200000|2021-07-07 13:40:00|386.46|384.46|385.43|383.43|386.88|384.88|383.15|381.15|0
1625665500000|2021-07-07 13:45:00|385.63|383.63|386.66|384.66|387.08|385.08|385.22|383.22|0
1625665800000|2021-07-07 13:50:00|388.12|386.12|382.8|380.8|388.12|386.12|382.59|380.59|0
1625666100000|2021-07-07 13:55:00|383|381|384.03|382.03|384.85|382.85|382.39|380.39|0
1625666400000|2021-07-07 14:00:00|384.24|382.24|378.69|376.69|384.24|382.24|378.69|376.69|0
1625666700000|2021-07-07 14:05:00|378.07|376.07|381|379|381.15|379.15|378.07|376.07|0
1625667000000|2021-07-07 14:10:00|381.41|379.41|383.25|381.25|384.08|382.08|381.2|379.2|0
1625667300000|2021-07-07 14:15:00|383.46|381.46|383.25|381.25|384.7|382.7|382.94|380.94|0
1625667600000|2021-07-07 14:20:00|383.14|381.14|380.78|378.78|383.25|381.25|380.58|378.58|0
1625667900000|2021-07-07 14:25:00|380.58|378.58|374.44|372.44|381.19|379.19|374.44|372.44|0
1625668200000|2021-07-07 14:30:00|374.84|372.84|373.02|371.02|376.68|374.68|372.82|370.82|0
1625668500000|2021-07-07 14:35:00|372.82|370.82|372.61|370.61|376.57|374.57|372.41|370.41|0
1625668800000|2021-07-07 14:40:00|372.41|370.41|368.16|366.16|373.22|371.22|367.95|365.95|0
1625669100000|2021-07-07 14:45:00|367.95|365.95|373.99|371.99|375.21|373.21|365.69|363.69|0
1625669400000|2021-07-07 14:50:00|373.79|371.79|374.49|372.49|375.21|373.21|372.57|370.57|0
1625669700000|2021-07-07 14:55:00|374.6|372.6|376.81|374.81|377.85|375.85|374.6|372.6|0
1625670000000|2021-07-07 15:00:00|376.2|374.2|376.6|374.6|377.42|375.42|373.76|371.76|0
1625670300000|2021-07-07 15:05:00|376.4|374.4|375.79|373.79|377.42|375.42|374.16|372.16|0
1625670600000|2021-07-07 15:10:00|375.38|373.38|378.73|376.73|379.25|377.25|374.97|372.97|0
1625670900000|2021-07-07 15:15:00|378.94|376.94|380.37|378.37|380.87|378.87|376.9|374.9|0
1625671200000|2021-07-07 15:20:00|380.16|378.16|380.98|378.98|381.59|379.59|379.55|377.55|0
1625671500000|2021-07-07 15:25:00|381.18|379.18|382.61|380.61|382.82|380.82|379.95|377.95|0
1625671800000|2021-07-07 15:30:00|382.41|380.41|382.05|380.05|383.69|381.69|380.72|378.72|0
1625672100000|2021-07-07 15:35:00|382.26|380.26|384.72|382.72|384.92|382.92|382.05|380.05|0
1625672400000|2021-07-07 15:40:00|384.51|382.51|386.36|384.36|386.57|384.57|384.51|382.51|0
1625672700000|2021-07-07 15:45:00|386.57|384.57|387.8|385.8|387.8|385.8|386.25|384.25|0
1625673000000|2021-07-07 15:50:00|387.9|385.9|387.18|385.18|388.31|386.31|386.77|384.77|0
1625673300000|2021-07-07 15:55:00|386.97|384.97|385.12|383.12|387.59|385.59|384.5|382.5|0
1625673600000|2021-07-07 16:00:00|385.32|383.32|388.62|386.62|388.62|386.62|385.22|383.22|0
1625673900000|2021-07-07 16:05:00|388.41|386.41|388.61|386.61|389.03|387.03|387.79|385.79|0
1625674200000|2021-07-07 16:10:00|388.82|386.82|389.64|387.64|390.06|388.06|387.99|385.99|0
1625674500000|2021-07-07 16:15:00|389.85|387.85|389.64|387.64|390.68|388.68|388.82|386.82|0
1625674800000|2021-07-07 16:20:00|389.85|387.85|387.78|385.78|390.05|388.05|387.16|385.16|0
1625675100000|2021-07-07 16:25:00|387.88|385.88|386.34|384.34|388.19|386.19|386.34|384.34|0
1625675400000|2021-07-07 16:30:00|386.54|384.54|389.22|387.22|389.22|387.22|385.72|383.72|0
1625675700000|2021-07-07 16:35:00|389.01|387.01|387.98|385.98|389.22|387.22|387.78|385.78|0
1625676000000|2021-07-07 16:40:00|387.77|385.77|385.92|383.92|388.39|386.39|385.71|383.71|0
1625676300000|2021-07-07 16:45:00|385.71|383.71|386.53|384.53|386.53|384.53|385.1|383.1|0
1625676600000|2021-07-07 16:50:00|386.74|384.74|387.56|385.56|387.56|385.56|386.53|384.53|0
1625676900000|2021-07-07 16:55:00|387.77|385.77|387.15|385.15|387.97|385.97|386.73|384.73|0
1625677200000|2021-07-07 17:00:00|387.35|385.35|385.29|383.29|387.56|385.56|385.29|383.29|0
1625677500000|2021-07-07 17:05:00|385.09|383.09|385.08|383.08|386.01|384.01|384.26|382.26|0
1625677800000|2021-07-07 17:10:00|384.88|382.88|385.7|383.7|386.11|384.11|383.85|381.85|0
1625678100000|2021-07-07 17:15:00|385.49|383.49|385.49|383.49|385.7|383.7|384.46|382.46|0
1625678400000|2021-07-07 17:20:00|385.28|383.28|384.25|382.25|385.49|383.49|384.25|382.25|0
1625678700000|2021-07-07 17:25:00|384.46|382.46|384.87|382.87|385.49|383.49|384.05|382.05|0
1625679000000|2021-07-07 17:30:00|384.66|382.66|385.07|383.07|385.48|383.48|383.84|381.84|0
1625679300000|2021-07-07 17:35:00|385.28|383.28|385.07|383.07|385.89|383.89|384.25|382.25|0
1625679600000|2021-07-07 17:40:00|384.86|382.86|385.27|383.27|385.48|383.48|384.45|382.45|0
1625679900000|2021-07-07 17:45:00|385.48|383.48|388.25|386.25|388.36|386.36|385.48|383.48|0
1625680200000|2021-07-07 17:50:00|388.36|386.36|388.15|386.15|388.77|386.77|387.53|385.53|0
1625680500000|2021-07-07 17:55:00|388.56|386.56|385.57|383.57|388.77|386.77|385.57|383.57|0
1625680800000|2021-07-07 18:00:00|385.77|383.77|391.65|389.65|392.9|390.9|385.77|383.77|0
1625681100000|2021-07-07 18:05:00|392.17|390.17|392.27|390.27|392.89|390.89|389.17|387.17|0
1625681400000|2021-07-07 18:10:00|392.48|390.48|390.61|388.61|392.69|390.69|390|388|0
1625681700000|2021-07-07 18:15:00|390.41|388.41|392.68|390.68|392.68|390.68|388.14|386.14|0
1625682000000|2021-07-07 18:20:00|392.89|390.89|389.58|387.58|392.89|390.89|388.75|386.75|0
1625682300000|2021-07-07 18:25:00|389.68|387.68|388.96|386.96|390.61|388.61|388.75|386.75|0
1625682600000|2021-07-07 18:30:00|388.75|386.75|387.51|385.51|389.16|387.16|387.51|385.51|0
1625682900000|2021-07-07 18:35:00|387.72|385.72|384.88|382.88|387.92|385.92|384.68|382.68|0
1625683200000|2021-07-07 18:40:00|385.09|383.09|386.74|384.74|387.35|385.35|384.47|382.47|0
1625683500000|2021-07-07 18:45:00|386.94|384.94|389.21|387.21|389.42|387.42|386.12|384.12|0
1625683800000|2021-07-07 18:50:00|389|387|387.97|385.97|389.62|387.62|387.56|385.56|0
1625684100000|2021-07-07 18:55:00|388.38|386.38|390.45|388.45|391.27|389.27|388.27|386.27|0
1625684400000|2021-07-07 19:00:00|390.24|388.24|392.31|390.31|392.51|390.51|390.24|388.24|0
1625684700000|2021-07-07 19:05:00|392.1|390.1|391.89|389.89|392.1|390.1|390.86|388.86|0
1625685000000|2021-07-07 19:10:00|392.1|390.1|391.68|389.68|392.1|390.1|391.06|389.06|0
1625685300000|2021-07-07 19:15:00|391.47|389.47|390.23|388.23|391.89|389.89|389.61|387.61|0
1625685600000|2021-07-07 19:20:00|390.44|388.44|390.23|388.23|392.3|390.3|390.02|388.02|0
1625685900000|2021-07-07 19:25:00|390.33|388.33|390.43|388.43|390.64|388.64|389.6|387.6|0
1625686200000|2021-07-07 19:30:00|390.53|388.53|392.5|390.5|392.71|390.71|389.6|387.6|0
1625686500000|2021-07-07 19:35:00|392.29|390.29|391.25|389.25|392.5|390.5|390.01|388.01|0
1625686800000|2021-07-07 19:40:00|391.67|389.67|392.46|390.46|392.78|390.78|390.22|388.22|0
1625687100000|2021-07-07 19:45:00|392.57|390.57|391.95|389.95|393.39|391.39|391.95|389.95|0
1625687400000|2021-07-07 19:50:00|392.77|390.77|392.56|390.56|393.6|391.6|391.95|389.95|0
1625687700000|2021-07-07 19:55:00|392.36|390.36|391.32|389.32|392.36|390.36|388.64|386.64|0
1625688000000|2021-07-07 20:00:00|392.15|390.15|390.08|388.08|392.15|390.15|389.47|387.47|0
1625688300000|2021-07-07 20:05:00|390.29|388.29|390.08|388.08|390.29|388.29|389.46|387.46|0
1625688600000|2021-07-07 20:10:00|389.87|387.87|391.31|389.31|391.52|389.52|389.87|387.87|0
1625688900000|2021-07-07 20:15:00|391.51|389.11|391.1|388.7|391.51|389.11|390.89|388.49|0
1625689200000|2021-07-07 20:20:00|390.99|388.59|391.3|388.9|391.3|388.9|390.89|388.49|0
1625689500000|2021-07-07 20:25:00|391.51|389.11|391.51|389.11|391.51|389.11|391.3|388.9|0
1625689800000|2021-07-07 20:30:00|391.71|389.31|392.22|389.82|392.33|389.93|391.71|389.31|0
1625690100000|2021-07-07 20:35:00|392.12|389.72|392.74|390.34|392.95|390.55|392.12|389.72|0
1625690400000|2021-07-07 20:40:00|392.53|390.13|392.53|390.13|392.95|390.55|392.33|389.93|0
1625690700000|2021-07-07 20:45:00|392.32|389.92|393.15|390.75|393.15|390.75|392.32|389.92|0
1625691000000|2021-07-07 20:50:00|393.35|390.95|392.94|390.54|393.35|390.95|392.73|390.33|0
1625691300000|2021-07-07 20:55:00|393.15|390.75|393.24|390.84|393.35|390.95|392.94|390.54|0
1625691600000|2021-07-07 21:00:00|393.33|390.93|392.95|390.55|393.33|390.93|392.8|390.4|0
1625691900000|2021-07-07 21:05:00|392.93|390.53|392.95|390.55|393.07|390.67|392.92|390.52|0
1625692200000|2021-07-07 21:10:00|392.92|390.52|392.85|390.45|392.92|390.52|392.85|390.45|0
1625692500000|2021-07-07 21:15:00|392.92|390.52|392.92|390.52|392.98|390.58|392.83|390.43|0
1625692800000|2021-07-07 21:20:00|392.88|390.48|392.94|390.54|393.03|390.63|392.85|390.45|0
1625693100000|2021-07-07 21:25:00|393.12|390.72|393.03|390.63|393.12|390.72|393.03|390.63|0
1625693400000|2021-07-07 21:30:00|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1625693700000|2021-07-07 21:35:00|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1625694000000|2021-07-07 21:40:00|392.91|390.51|392.9|390.5|392.91|390.51|392.9|390.5|0
1625694300000|2021-07-07 21:45:00|392.87|390.47|392.87|390.47|392.87|390.47|392.84|390.44|0
1625694600000|2021-07-07 21:50:00|392.96|390.56|392.92|390.52|393.02|390.62|392.9|390.5|0
1625694900000|2021-07-07 21:55:00|392.9|390.5|393.14|390.74|393.29|390.89|392.9|390.5|0
1625695200000|2021-07-07 22:00:00|393|390.6|392.8|390.4|393.21|390.81|392.49|390.09|0
1625695500000|2021-07-07 22:05:00|392.9|390.5|393.11|390.71|393.11|390.71|392.69|390.29|0
1625695800000|2021-07-07 22:10:00|393.31|390.91|392.9|390.5|393.31|390.91|392.69|390.29|0
1625696100000|2021-07-07 22:15:00|393.1|390.7|393.1|390.7|393.1|390.7|392.9|390.5|0
1625696400000|2021-07-07 22:20:00|392.9|390.5|392.69|390.29|393.1|390.7|392.69|390.29|0
1625696700000|2021-07-07 22:25:00|392.48|390.08|392.48|390.08|392.48|390.08|392.48|390.08|0
1625697000000|2021-07-07 22:30:00|392.68|390.28|392.27|389.87|392.68|390.28|392.27|389.87|0
1625697300000|2021-07-07 22:35:00|392.37|389.97|392.47|390.07|392.47|390.07|392.27|389.87|0
1625697600000|2021-07-07 22:40:00|392.27|389.87|392.47|390.07|392.47|390.07|392.26|389.86|0
1625697900000|2021-07-07 22:45:00|392.36|389.96|392.26|389.86|392.36|389.96|392.26|389.86|0
1625698200000|2021-07-07 22:50:00|392.05|389.65|392.67|390.27|392.67|390.27|392.05|389.65|0
1625698500000|2021-07-07 22:55:00|392.56|390.16|392.87|390.47|393.08|390.68|392.56|390.16|0
1625698800000|2021-07-07 23:00:00|392.67|390.27|393.08|390.68|393.08|390.68|392.67|390.27|0
1625699100000|2021-07-07 23:05:00|392.87|390.47|393.08|390.68|393.08|390.68|392.87|390.47|0
1625699400000|2021-07-07 23:10:00|392.87|390.47|392.87|390.47|392.87|390.47|392.66|390.26|0
1625699700000|2021-07-07 23:15:00|392.76|390.36|392.86|390.46|392.87|390.47|392.45|390.05|0
1625700000000|2021-07-07 23:20:00|392.66|390.26|393.07|390.67|393.07|390.67|392.66|390.26|0
1625700300000|2021-07-07 23:25:00|392.86|390.46|392.86|390.46|393.07|390.67|392.86|390.46|0
1625700600000|2021-07-07 23:30:00|392.65|390.25|392.44|390.04|392.86|390.46|392.44|390.04|0
1625700900000|2021-07-07 23:35:00|392.24|389.84|392.44|390.04|392.44|390.04|392.23|389.83|0
1625701200000|2021-07-07 23:40:00|392.33|389.93|392.03|389.63|392.33|389.93|391.61|389.21|0
1625701500000|2021-07-07 23:45:00|391.82|389.42|391.61|389.21|391.82|389.42|391.4|389|0
1625701800000|2021-07-07 23:50:00|391.82|389.42|392.02|389.62|392.43|390.03|391.61|389.21|0
1625702100000|2021-07-07 23:55:00|392.23|389.83|391.81|389.41|392.23|389.83|391.81|389.41|0
1625702400000|2021-07-08 00:00:00|392.22|389.82|391.4|389|393.05|390.65|391.4|389|0
1625702700000|2021-07-08 00:05:00|391.6|389.2|392.22|389.82|392.63|390.23|391.6|389.2|0
1625703000000|2021-07-08 00:10:00|392.01|389.61|392.01|389.61|392.22|389.82|391.7|389.3|0
1625703300000|2021-07-08 00:15:00|392.22|389.82|390.98|388.58|392.42|390.02|390.77|388.37|0
1625703600000|2021-07-08 00:20:00|391.18|388.78|390.97|388.57|391.39|388.99|390.77|388.37|0
1625703900000|2021-07-08 00:25:00|390.87|388.47|390.97|388.57|391.18|388.78|390.76|388.36|0
1625704200000|2021-07-08 00:30:00|391.18|388.78|391.38|388.98|391.59|389.19|390.97|388.57|0
1625704500000|2021-07-08 00:35:00|391.17|388.77|390.76|388.36|391.38|388.98|390.76|388.36|0
1625704800000|2021-07-08 00:40:00|390.55|388.15|390.55|388.15|390.97|388.57|390.34|387.94|0
1625705100000|2021-07-08 00:45:00|390.44|388.04|390.34|387.94|390.55|388.15|389.93|387.53|0
1625705400000|2021-07-08 00:50:00|390.14|387.74|389.31|386.91|390.34|387.94|388.9|386.5|0
1625705700000|2021-07-08 00:55:00|389.1|386.7|389.92|387.52|389.93|387.53|389.1|386.7|0
1625706000000|2021-07-08 01:00:00|389.72|387.32|388.89|386.49|389.92|387.52|388.69|386.29|0
1625706300000|2021-07-08 01:05:00|388.69|386.29|388.68|386.28|388.69|386.29|387.66|385.26|0
1625706600000|2021-07-08 01:10:00|388.48|386.08|388.27|385.87|388.68|386.28|388.06|385.66|0
1625706900000|2021-07-08 01:15:00|388.06|385.66|388.27|385.87|388.48|386.08|387.45|385.05|0
1625707200000|2021-07-08 01:20:00|388.06|385.66|388.88|386.48|389.09|386.69|387.85|385.45|0
1625707500000|2021-07-08 01:25:00|389.29|386.89|388.67|386.27|389.5|387.1|388.47|386.07|0
1625707800000|2021-07-08 01:30:00|388.88|386.48|388.67|386.27|388.88|386.48|388.05|385.65|0
1625708100000|2021-07-08 01:35:00|388.46|386.06|389.08|386.68|389.29|386.89|388.26|385.86|0
1625708400000|2021-07-08 01:40:00|388.87|386.47|389.08|386.68|389.49|387.09|388.87|386.47|0
1625708700000|2021-07-08 01:45:00|388.87|386.47|387.02|384.62|388.87|386.47|387.02|384.62|0
1625709000000|2021-07-08 01:50:00|386.81|384.41|385.58|383.18|386.81|384.41|385.37|382.97|0
1625709300000|2021-07-08 01:55:00|385.37|382.97|385.37|382.97|385.78|383.38|385.37|382.97|0
1625709600000|2021-07-08 02:00:00|385.57|383.17|386.39|383.99|386.39|383.99|385.37|382.97|0
1625709900000|2021-07-08 02:05:00|386.29|383.89|386.6|384.2|386.6|384.2|385.98|383.58|0
1625710200000|2021-07-08 02:10:00|386.39|383.99|386.59|384.19|386.8|384.4|385.98|383.58|0
1625710500000|2021-07-08 02:15:00|386.39|383.99|386.18|383.78|386.59|384.19|386.18|383.78|0
1625710800000|2021-07-08 02:20:00|386.39|383.99|384.95|382.55|386.59|384.19|384.74|382.34|0
1625711100000|2021-07-08 02:25:00|385.15|382.75|384.74|382.34|385.77|383.37|384.74|382.34|0
1625711400000|2021-07-08 02:30:00|384.53|382.13|383.92|381.52|385.15|382.75|383.92|381.52|0
1625711700000|2021-07-08 02:35:00|383.71|381.31|382.68|380.28|383.71|381.31|382.48|380.08|0
1625712000000|2021-07-08 02:40:00|382.48|380.08|382.89|380.49|383.09|380.69|381.66|379.26|0
1625712300000|2021-07-08 02:45:00|382.68|380.28|383.7|381.3|383.7|381.3|382.68|380.28|0
1625712600000|2021-07-08 02:50:00|383.6|381.2|384.11|381.71|384.21|381.81|383.5|381.1|0
1625712900000|2021-07-08 02:55:00|384.21|381.81|384.31|381.91|384.52|382.12|383.7|381.3|0
1625713200000|2021-07-08 03:00:00|384.52|382.12|384.31|381.91|384.52|382.12|383.9|381.5|0
1625713500000|2021-07-08 03:05:00|384.1|381.7|384.72|382.32|384.72|382.32|384.1|381.7|0
1625713800000|2021-07-08 03:10:00|384.51|382.11|385.13|382.73|385.13|382.73|384.51|382.11|0
1625714100000|2021-07-08 03:15:00|384.92|382.52|384.3|381.9|384.92|382.52|384.1|381.7|0
1625714400000|2021-07-08 03:20:00|384.51|382.11|382.86|380.46|384.51|382.11|382.86|380.46|0
1625714700000|2021-07-08 03:25:00|383.07|380.67|383.48|381.08|383.48|381.08|382.86|380.46|0
1625715000000|2021-07-08 03:30:00|383.27|380.87|383.47|381.07|383.68|381.28|383.07|380.67|0
1625715300000|2021-07-08 03:35:00|383.68|381.28|383.47|381.07|383.88|381.48|383.27|380.87|0
1625715600000|2021-07-08 03:40:00|383.68|381.28|383.06|380.66|383.68|381.28|382.85|380.45|0
1625715900000|2021-07-08 03:45:00|382.95|380.55|383.26|380.86|383.47|381.07|382.85|380.45|0
1625716200000|2021-07-08 03:50:00|383.47|381.07|384.28|381.88|384.28|381.88|383.26|380.86|0
1625716500000|2021-07-08 03:55:00|384.49|382.09|384.08|381.68|384.49|382.09|384.08|381.68|0
1625716800000|2021-07-08 04:00:00|383.97|381.57|384.07|381.67|384.28|381.88|383.67|381.27|0
1625717100000|2021-07-08 04:05:00|384.28|381.88|384.07|381.67|384.28|381.88|383.87|381.47|0
1625717400000|2021-07-08 04:10:00|384.28|381.88|383.66|381.26|384.28|381.88|383.45|381.05|0
1625717700000|2021-07-08 04:15:00|383.45|381.05|383.45|381.05|383.66|381.26|383.04|380.64|0
1625718000000|2021-07-08 04:20:00|383.66|381.26|383.65|381.25|383.66|381.26|383.45|381.05|0
1625718300000|2021-07-08 04:25:00|383.86|381.46|383.86|381.46|383.86|381.46|383.45|381.05|0
1625718600000|2021-07-08 04:30:00|383.85|381.45|385.08|382.68|385.08|382.68|383.85|381.45|0
1625718900000|2021-07-08 04:35:00|384.98|382.58|384.67|382.27|385.08|382.68|384.47|382.07|0
1625719200000|2021-07-08 04:40:00|384.47|382.07|384.05|381.65|384.67|382.27|383.85|381.45|0
1625719500000|2021-07-08 04:45:00|383.95|381.55|383.84|381.44|384.26|381.86|383.84|381.44|0
1625719800000|2021-07-08 04:50:00|383.64|381.24|384.46|382.06|384.46|382.06|383.64|381.24|0
1625720100000|2021-07-08 04:55:00|384.35|381.95|384.45|382.05|384.66|382.26|384.25|381.85|0
1625720400000|2021-07-08 05:00:00|384.25|381.85|384.04|381.64|384.25|381.85|384.04|381.64|0
1625720700000|2021-07-08 05:05:00|384.14|381.74|383.01|380.61|384.14|381.74|383.01|380.61|0
1625721000000|2021-07-08 05:10:00|383.22|380.82|383.01|380.61|383.42|381.02|382.91|380.51|0
1625721300000|2021-07-08 05:15:00|383.22|380.82|384.24|381.84|384.24|381.84|383.11|380.71|0
1625721600000|2021-07-08 05:20:00|384.44|382.04|384.24|381.84|384.65|382.25|384.24|381.84|0
1625721900000|2021-07-08 05:25:00|384.44|382.04|385.26|382.86|385.26|382.86|384.44|382.04|0
1625722200000|2021-07-08 05:30:00|385.05|382.65|384.03|381.63|385.05|382.65|384.03|381.63|0
1625722500000|2021-07-08 05:35:00|383.92|381.52|383.61|381.21|384.03|381.63|383.2|380.8|0
1625722800000|2021-07-08 05:40:00|383.41|381.01|383|380.6|383.82|381.42|383|380.6|0
1625723100000|2021-07-08 05:45:00|382.79|380.39|382.99|380.59|383.61|381.21|382.79|380.39|0
1625723400000|2021-07-08 05:50:00|382.79|380.39|382.79|380.39|383.2|380.8|382.38|379.98|0
1625723700000|2021-07-08 05:55:00|382.99|380.59|382.78|380.38|383.61|381.21|382.78|380.38|0
1625724000000|2021-07-08 06:00:00|382.37|379.97|383.9|381.5|384.22|381.82|381.56|379.16|0
1625724300000|2021-07-08 06:05:00|384.01|381.61|382.57|380.17|384.22|381.82|382.57|380.17|0
1625724600000|2021-07-08 06:10:00|382.37|379.97|379.91|377.51|382.37|379.97|379.91|377.51|0
1625724900000|2021-07-08 06:15:00|379.71|377.31|381.03|378.63|381.65|379.25|379.5|377.1|0
1625725200000|2021-07-08 06:20:00|380.83|378.43|381.44|379.04|381.44|379.04|380.42|378.02|0
1625725500000|2021-07-08 06:25:00|381.64|379.24|381.43|379.03|381.84|379.44|381.43|379.03|0
1625725800000|2021-07-08 06:30:00|381.23|378.83|380.62|378.22|381.23|378.83|380.41|378.01|0
1625726100000|2021-07-08 06:35:00|380.41|378.01|378.17|375.77|380.41|378.01|378.17|375.77|0
1625726400000|2021-07-08 06:40:00|378.37|375.97|377.15|374.75|378.57|376.17|377.15|374.75|0
1625726700000|2021-07-08 06:45:00|376.94|374.54|375.11|372.71|377.15|374.75|374.71|372.31|0
1625727000000|2021-07-08 06:50:00|375.32|372.92|375.31|372.91|375.82|373.42|375.11|372.71|0
1625727300000|2021-07-08 06:55:00|375.52|373.12|372.97|370.57|375.72|373.32|372.88|370.48|0
1625727600000|2021-07-08 07:00:00|373.08|370.68|371.83|369.43|376.07|373.67|370.14|367.74|0
1625727900000|2021-07-08 07:05:00|372.03|369.63|372.53|370.53|372.53|370.53|369.62|367.62|0
1625728200000|2021-07-08 07:10:00|372.64|370.64|373.94|371.94|375.26|373.26|371.23|369.23|0
1625728500000|2021-07-08 07:15:00|373.84|371.84|370.21|368.21|373.84|371.84|369.41|367.41|0
1625728800000|2021-07-08 07:20:00|369.81|367.81|369.21|367.21|370.21|368.21|366.2|364.2|0
1625729100000|2021-07-08 07:25:00|369.41|367.41|371.9|369.9|372.71|370.71|367.71|365.71|0
1625729400000|2021-07-08 07:30:00|371.7|369.7|368.49|366.49|371.7|369.7|366.29|364.29|0
1625729700000|2021-07-08 07:35:00|368.69|366.69|369.49|367.49|370.09|368.09|367.09|365.09|0
1625730000000|2021-07-08 07:40:00|369.29|367.29|365.69|363.69|369.29|367.29|364.89|362.89|0
1625730300000|2021-07-08 07:45:00|365.49|363.49|363.86|361.86|366.05|364.05|360.31|358.31|0
1625730600000|2021-07-08 07:50:00|363.66|361.66|363.26|361.26|363.66|361.66|359.49|357.49|0
1625730900000|2021-07-08 07:55:00|363.66|361.66|366.24|364.24|366.64|364.64|363.66|361.66|0
1625731200000|2021-07-08 08:00:00|366.64|364.64|360.67|358.67|366.64|364.64|359.88|357.88|0
1625731500000|2021-07-08 08:05:00|360.57|358.57|362.46|360.46|363.65|361.65|359.09|357.09|0
1625731800000|2021-07-08 08:10:00|362.26|360.26|365.44|363.44|365.44|363.44|360.87|358.87|0
1625732100000|2021-07-08 08:15:00|365.24|363.24|366.63|364.63|367.73|365.73|363.65|361.65|0
1625732400000|2021-07-08 08:20:00|366.43|364.43|362.65|360.65|366.83|364.83|362.05|360.05|0
1625732700000|2021-07-08 08:25:00|362.85|360.85|358.38|356.38|362.85|360.85|355.72|353.72|0
1625733000000|2021-07-08 08:30:00|358.09|356.09|357.1|355.1|358.28|356.28|355.72|353.72|0
1625733300000|2021-07-08 08:35:00|357.29|355.29|360.8|358.8|360.8|358.8|354.66|352.66|0
1625733600000|2021-07-08 08:40:00|360.6|358.6|360.54|358.54|361.39|359.39|358.57|356.57|0
1625733900000|2021-07-08 08:45:00|360.74|358.74|362.32|360.32|362.72|360.72|359.56|357.56|0
1625734200000|2021-07-08 08:50:00|362.12|360.12|362.22|360.22|362.91|360.91|361.03|359.03|0
1625734500000|2021-07-08 08:55:00|362.02|360.02|361.76|359.76|362.9|360.9|361.12|359.12|0
1625734800000|2021-07-08 09:00:00|361.36|359.36|359.98|357.98|362.55|360.55|359.18|357.18|0
1625735100000|2021-07-08 09:05:00|360.37|358.37|356.42|354.42|360.37|358.37|356.42|354.42|0
1625735400000|2021-07-08 09:10:00|356.22|354.22|358.39|356.39|358.39|356.39|355.43|353.43|0
1625735700000|2021-07-08 09:15:00|357.99|355.99|356.81|354.81|358.48|356.48|356.81|354.81|0
1625736000000|2021-07-08 09:20:00|356.41|354.41|353.65|351.65|357|355|351.3|349.3|0
1625736300000|2021-07-08 09:25:00|353.26|351.26|356.6|354.6|356.8|354.8|352.87|350.87|0
1625736600000|2021-07-08 09:30:00|356.8|354.8|358.18|356.18|358.58|356.58|356.6|354.6|0
1625736900000|2021-07-08 09:35:00|358.38|356.38|356.79|354.79|358.77|356.77|356.4|354.4|0
1625737200000|2021-07-08 09:40:00|356.6|354.6|358.17|356.17|359.45|357.45|356.6|354.6|0
1625737500000|2021-07-08 09:45:00|358.37|356.37|358.76|356.76|359.55|357.55|357.98|355.98|0
1625737800000|2021-07-08 09:50:00|358.57|356.57|357.38|355.38|359.16|357.16|356.59|354.59|0
1625738100000|2021-07-08 09:55:00|357.57|355.57|353.83|351.83|357.57|355.57|353.04|351.04|0
1625738400000|2021-07-08 10:00:00|352.94|350.94|351.52|349.52|352.94|350.94|346.98|344.98|0
1625738700000|2021-07-08 10:05:00|351.72|349.72|349.35|347.35|351.72|349.72|349.18|347.18|0
1625739000000|2021-07-08 10:10:00|349.55|347.55|349.32|347.32|351.06|349.06|347.58|345.58|0
1625739300000|2021-07-08 10:15:00|349.51|347.51|346.8|344.8|349.7|347.7|343.71|341.71|0
1625739600000|2021-07-08 10:20:00|346.6|344.6|346.29|344.29|346.6|344.6|340.53|338.53|0
1625739900000|2021-07-08 10:25:00|346.48|344.48|345.71|343.71|346.67|344.67|344.84|342.84|0
1625740200000|2021-07-08 10:30:00|345.32|343.32|346.79|344.79|348.79|346.79|343.6|341.6|0
1625740500000|2021-07-08 10:35:00|347.27|345.27|348.14|346.14|348.33|346.33|346.6|344.6|0
1625740800000|2021-07-08 10:40:00|348.23|346.23|345.63|343.63|348.23|346.23|344.67|342.67|0
1625741100000|2021-07-08 10:45:00|345.25|343.25|348.33|346.33|349.11|347.11|344.86|342.86|0
1625741400000|2021-07-08 10:50:00|348.53|346.53|349.56|347.56|351.24|349.24|347.37|345.37|0
1625741700000|2021-07-08 10:55:00|349.46|347.46|352.57|350.57|352.57|350.57|348.11|346.11|0
1625742000000|2021-07-08 11:00:00|352.08|350.08|351.3|349.3|353.93|351.93|351.3|349.3|0
1625742300000|2021-07-08 11:05:00|351.21|349.21|351.98|349.98|352.76|350.76|349.85|347.85|0
1625742600000|2021-07-08 11:10:00|351.79|349.79|350.83|348.83|352.18|350.18|348.11|346.11|0
1625742900000|2021-07-08 11:15:00|351.22|349.22|351.22|349.22|352.97|350.97|349.86|347.86|0
1625743200000|2021-07-08 11:20:00|350.83|348.83|352.77|350.77|353.56|351.56|350.73|348.73|0
1625743500000|2021-07-08 11:25:00|352.97|350.97|352.19|350.19|353.55|351.55|350.82|348.82|0
1625743800000|2021-07-08 11:30:00|352.58|350.58|350.43|348.43|352.58|350.58|347.52|345.52|0
1625744100000|2021-07-08 11:35:00|350.13|348.13|349.07|347.07|350.43|348.43|347.99|345.99|0
1625744400000|2021-07-08 11:40:00|349.26|347.26|348.48|346.48|349.26|347.26|347.51|345.51|0
1625744700000|2021-07-08 11:45:00|348.87|346.87|348.09|346.09|349.26|347.26|345.18|343.18|0
1625745000000|2021-07-08 11:50:00|347.89|345.89|346.73|344.73|348.67|346.67|346.43|344.43|0
1625745300000|2021-07-08 11:55:00|346.63|344.63|346.53|344.53|347.5|345.5|345.76|343.76|0
1625745600000|2021-07-08 12:00:00|346.34|344.34|345.99|343.99|346.53|344.53|344.21|342.21|0
1625745900000|2021-07-08 12:05:00|345.79|343.79|342.9|340.9|346.18|344.18|342.9|340.9|0
1625746200000|2021-07-08 12:10:00|342.71|340.71|345.4|343.4|345.59|343.59|340.98|338.98|0
1625746500000|2021-07-08 12:15:00|345.79|343.79|349.46|347.46|349.65|347.65|345.21|343.21|0
1625746800000|2021-07-08 12:20:00|349.26|347.26|349.08|347.08|349.65|347.65|347.14|345.14|0
1625747100000|2021-07-08 12:25:00|348.89|346.89|350.44|348.44|351.02|349.02|348.5|346.5|0
1625747400000|2021-07-08 12:30:00|350.24|348.24|347.52|345.52|351.8|349.8|346.94|344.94|0
1625747700000|2021-07-08 12:35:00|347.14|345.14|350.24|348.24|350.82|348.82|346.75|344.75|0
1625748000000|2021-07-08 12:40:00|350.14|348.14|351.21|349.21|351.79|349.79|349.07|347.07|0
1625748300000|2021-07-08 12:45:00|350.62|348.62|353.54|351.54|353.54|351.54|349.85|347.85|0
1625748600000|2021-07-08 12:50:00|353.15|351.15|352.17|350.17|353.35|351.35|350.81|348.81|0
1625748900000|2021-07-08 12:55:00|351.98|349.98|349.06|347.06|352.17|350.17|348.76|346.76|0
1625749200000|2021-07-08 13:00:00|349.45|347.45|349.83|347.83|350.42|348.42|346.73|344.73|0
1625749500000|2021-07-08 13:05:00|349.93|347.93|346.15|344.15|350.03|348.03|346.15|344.15|0
1625749800000|2021-07-08 13:10:00|346.05|344.05|347.89|345.89|349.05|347.05|345.47|343.47|0
1625750100000|2021-07-08 13:15:00|347.98|345.98|348.47|346.47|349.63|347.63|347.5|345.5|0
1625750400000|2021-07-08 13:20:00|348.66|346.66|348.66|346.66|349.44|347.44|348.08|346.08|0
1625750700000|2021-07-08 13:25:00|348.46|346.46|350.01|348.01|350.01|348.01|348.07|346.07|0
1625751000000|2021-07-08 13:30:00|350.21|348.21|352.89|350.89|354.3|352.3|348.65|346.65|0
1625751300000|2021-07-08 13:35:00|353.08|351.08|350.33|348.33|353.08|351.08|347.2|345.2|0
1625751600000|2021-07-08 13:40:00|351.31|349.31|343|341|352.49|350.49|342.8|340.8|0
1625751900000|2021-07-08 13:45:00|343.19|341.19|341.83|339.83|343.58|341.58|339.5|337.5|0
1625752200000|2021-07-08 13:50:00|342.02|340.02|350.6|348.6|351.39|349.39|341.05|339.05|0
1625752500000|2021-07-08 13:55:00|351.78|349.78|353.35|351.35|353.74|351.74|348.25|346.25|0
1625752800000|2021-07-08 14:00:00|352.76|350.76|351.18|349.18|353.15|351.15|345.51|343.51|0
1625753100000|2021-07-08 14:05:00|350.99|348.99|347.74|345.74|352.01|350.01|347.54|345.54|0
1625753400000|2021-07-08 14:10:00|347.15|345.15|347.93|345.93|350.87|348.87|346.37|344.37|0
1625753700000|2021-07-08 14:15:00|348.13|346.13|344.03|342.03|348.71|346.71|344.03|342.03|0
1625754000000|2021-07-08 14:20:00|343.45|341.45|340.73|338.73|343.54|341.54|338.79|336.79|0
1625754300000|2021-07-08 14:25:00|341.5|339.5|349.29|347.29|349.68|347.68|339.56|337.56|0
1625754600000|2021-07-08 14:30:00|349.88|347.88|345.19|343.19|351.25|349.25|344.99|342.99|0
1625754900000|2021-07-08 14:35:00|345.77|343.77|344.02|342.02|347.53|345.53|341.69|339.69|0
1625755200000|2021-07-08 14:40:00|344.21|342.21|349.48|347.48|349.67|347.67|341.49|339.49|0
1625755500000|2021-07-08 14:45:00|349.28|347.28|343.74|341.74|349.51|347.51|342.87|340.87|0
1625755800000|2021-07-08 14:50:00|343.64|341.64|348.13|346.13|349.11|347.11|342.48|340.48|0
1625756100000|2021-07-08 14:55:00|347.74|345.74|342.47|340.47|347.94|345.94|342.08|340.08|0
1625756400000|2021-07-08 15:00:00|342.66|340.66|344.22|342.22|345.59|343.59|341.69|339.69|0
1625756700000|2021-07-08 15:05:00|344.8|342.8|352.05|350.05|352.64|350.64|344.8|342.8|0
1625757000000|2021-07-08 15:10:00|352.24|350.24|352.63|350.63|353.23|351.23|351.85|349.85|0
1625757300000|2021-07-08 15:15:00|352.83|350.83|354.8|352.8|355.59|353.59|350.28|348.28|0
1625757600000|2021-07-08 15:20:00|354.6|352.6|354.35|352.35|356.77|354.77|353.81|351.81|0
1625757900000|2021-07-08 15:25:00|354.15|352.15|355.14|353.14|355.54|353.54|353.75|351.75|0
1625758200000|2021-07-08 15:30:00|354.94|352.94|354.29|352.29|356.27|354.27|352.11|350.11|0
1625758500000|2021-07-08 15:35:00|354.68|352.68|358.75|356.75|358.85|356.85|352.51|350.51|0
1625758800000|2021-07-08 15:40:00|358.85|356.85|359.45|357.45|360.05|358.05|358.06|356.06|0
1625759100000|2021-07-08 15:45:00|359.54|357.54|362.64|360.64|363.04|361.04|359.54|357.54|0
1625759400000|2021-07-08 15:50:00|362.44|360.44|362.64|360.64|364.54|362.54|361.04|359.04|0
1625759700000|2021-07-08 15:55:00|363.04|361.04|363.23|361.23|363.44|361.44|361.53|359.53|0
1625760000000|2021-07-08 16:00:00|363.03|361.03|364.23|362.23|365.64|363.64|362.83|360.83|0
1625760300000|2021-07-08 16:05:00|364.43|362.43|365.43|363.43|365.43|363.43|363.83|361.83|0
1625760600000|2021-07-08 16:10:00|365.23|363.23|362.03|360.03|365.23|363.23|361.83|359.83|0
1625760900000|2021-07-08 16:15:00|362.23|360.23|362.82|360.82|364.03|362.03|361.62|359.62|0
1625761200000|2021-07-08 16:20:00|362.42|360.42|361.42|359.42|363.42|361.42|361.02|359.02|0
1625761500000|2021-07-08 16:25:00|361.32|359.32|364.82|362.82|365.22|363.22|361.22|359.22|0
1625761800000|2021-07-08 16:30:00|364.42|362.42|367.02|365.02|368.84|366.84|364.42|362.42|0
1625762100000|2021-07-08 16:35:00|366.82|364.82|367.02|365.02|367.63|365.63|365.22|363.22|0
1625762400000|2021-07-08 16:40:00|367.22|365.22|368.02|366.02|368.43|366.43|365.62|363.62|0
1625762700000|2021-07-08 16:45:00|368.23|366.23|367.82|365.82|368.43|366.43|366.82|364.82|0
1625763000000|2021-07-08 16:50:00|368.02|366.02|368.82|366.82|369.03|367.03|366.81|364.81|0
1625763300000|2021-07-08 16:55:00|368.72|366.72|368.22|366.22|369.63|367.63|368.22|366.22|0
1625763600000|2021-07-08 17:00:00|368.62|366.62|367.06|365.06|369.05|367.05|367.06|365.06|0
1625763900000|2021-07-08 17:05:00|366.85|364.85|366.65|364.65|368.06|366.06|366.45|364.45|0
1625764200000|2021-07-08 17:10:00|366.85|364.85|363.04|361.04|367.05|365.05|362.84|360.84|0
1625764500000|2021-07-08 17:15:00|363.24|361.24|365.04|363.04|366.44|364.44|362.84|360.84|0
1625764800000|2021-07-08 17:20:00|364.84|362.84|363.23|361.23|364.84|362.84|363.04|361.04|0
1625765100000|2021-07-08 17:25:00|363.43|361.43|367.04|365.04|367.04|365.04|363.43|361.43|0
1625765400000|2021-07-08 17:30:00|366.84|364.84|366.84|364.84|368.45|366.45|365.63|363.63|0
1625765700000|2021-07-08 17:35:00|366.73|364.73|367.53|365.53|368.24|366.24|365.83|363.83|0
1625766000000|2021-07-08 17:40:00|367.44|365.44|367.23|365.23|368.44|366.44|366.63|364.63|0
1625766300000|2021-07-08 17:45:00|367.43|365.43|364.62|362.62|367.64|365.64|364.62|362.62|0
1625766600000|2021-07-08 17:50:00|365.02|363.02|363.82|361.82|366.03|364.03|363.82|361.82|0
1625766900000|2021-07-08 17:55:00|363.62|361.62|363.62|361.62|365.02|363.02|362.82|360.82|0
1625767200000|2021-07-08 18:00:00|364.02|362.02|362.81|360.81|364.02|362.02|361.41|359.41|0
1625767500000|2021-07-08 18:05:00|362.61|360.61|361.35|359.35|362.81|360.81|361.04|359.04|0
1625767800000|2021-07-08 18:10:00|361.55|359.55|363.14|361.14|363.74|361.74|361.34|359.34|0
1625768100000|2021-07-08 18:15:00|363.34|361.34|358.95|356.95|364.14|362.14|358.16|356.16|0
1625768400000|2021-07-08 18:20:00|358.75|356.75|357.76|355.76|359.55|357.55|357.36|355.36|0
1625768700000|2021-07-08 18:25:00|357.85|355.85|357.75|355.75|358.75|356.75|356.36|354.36|0
1625769000000|2021-07-08 18:30:00|357.36|355.36|359.75|357.75|359.75|357.75|354.5|352.5|0
1625769300000|2021-07-08 18:35:00|359.55|357.55|358.95|356.95|359.95|357.95|358.36|356.36|0
1625769600000|2021-07-08 18:40:00|358.76|356.76|358.55|356.55|359.75|357.75|358.16|356.16|0
1625769900000|2021-07-08 18:45:00|358.75|356.75|355.98|353.98|358.95|356.95|355.78|353.78|0
1625770200000|2021-07-08 18:50:00|356.17|354.17|356.91|354.91|358.15|356.15|355.78|353.78|0
1625770500000|2021-07-08 18:55:00|356.72|354.72|359.48|357.48|361.27|359.27|356.72|354.72|0
1625770800000|2021-07-08 19:00:00|359.29|357.29|360.96|358.96|362.26|360.26|359.28|357.28|0
1625771100000|2021-07-08 19:05:00|361.27|359.27|359.68|357.68|361.66|359.66|359.08|357.08|0
1625771400000|2021-07-08 19:10:00|360.27|358.27|357.1|355.1|360.47|358.47|357.1|355.1|0
1625771700000|2021-07-08 19:15:00|357.3|355.3|356.5|354.5|357.3|355.3|354.33|352.33|0
1625772000000|2021-07-08 19:20:00|356.7|354.7|359.47|357.47|360.66|358.66|356.11|354.11|0
1625772300000|2021-07-08 19:25:00|359.67|357.67|358.87|356.87|360.46|358.46|357.69|355.69|0
1625772600000|2021-07-08 19:30:00|359.07|357.07|360.06|358.06|361.65|359.65|358.67|356.67|0
1625772900000|2021-07-08 19:35:00|360.26|358.26|361.64|359.64|363.63|361.63|359.07|357.07|0
1625773200000|2021-07-08 19:40:00|361.84|359.84|357.68|355.68|361.84|359.84|356.09|354.09|0
1625773500000|2021-07-08 19:45:00|357.48|355.48|353.88|351.88|357.87|355.87|353.68|351.68|0
1625773800000|2021-07-08 19:50:00|352.7|350.7|359.2|357.2|360.79|358.79|351.72|349.72|0
1625774100000|2021-07-08 19:55:00|358.61|356.61|365.41|363.41|365.41|363.41|358.61|356.61|0
1625774400000|2021-07-08 20:00:00|365.61|363.61|362.82|360.82|365.61|363.61|362.62|360.62|0
1625774700000|2021-07-08 20:05:00|363.22|361.22|360.63|358.63|363.22|361.22|359.64|357.64|0
1625775000000|2021-07-08 20:10:00|360.83|358.83|360.43|358.43|360.83|358.83|359.24|357.24|0
1625775300000|2021-07-08 20:15:00|360.63|358.23|360.23|357.83|360.63|358.23|359.84|357.44|0
1625775600000|2021-07-08 20:20:00|360.33|357.93|361.02|358.62|361.02|358.62|360.23|357.83|0
1625775900000|2021-07-08 20:25:00|360.82|358.42|362.01|359.61|362.01|359.61|360.82|358.42|0
1625776200000|2021-07-08 20:30:00|361.81|359.41|362.21|359.81|362.21|359.81|361.81|359.41|0
1625776500000|2021-07-08 20:35:00|362.11|359.71|361.61|359.21|362.41|360.01|361.21|358.81|0
1625776800000|2021-07-08 20:40:00|362.01|359.61|362.4|360|362.6|360.2|361.81|359.41|0
1625777100000|2021-07-08 20:45:00|362.6|360.2|361.8|359.4|362.6|360.2|361.8|359.4|0
1625777400000|2021-07-08 20:50:00|362|359.6|361.6|359.2|362.4|360|361.6|359.2|0
1625777700000|2021-07-08 20:55:00|361.8|359.4|361.73|359.33|362.59|360.19|361.69|359.29|0
1625778000000|2021-07-08 21:00:00|361.93|359.53|361.67|359.27|361.93|359.53|361.6|359.2|0
1625778300000|2021-07-08 21:05:00|361.63|359.23|361.6|359.2|361.63|359.23|361.49|359.09|0
1625778600000|2021-07-08 21:10:00|361.63|359.23|361.57|359.17|361.77|359.37|361.4|359|0
1625778900000|2021-07-08 21:15:00|361.6|359.2|361.8|359.4|361.8|359.4|361.6|359.2|0
1625779200000|2021-07-08 21:20:00|361.83|359.43|361.92|359.52|361.92|359.52|361.83|359.43|0
1625779500000|2021-07-08 21:25:00|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1625779800000|2021-07-08 21:30:00|361.8|359.4|361.67|359.27|361.83|359.43|361.67|359.27|0
1625780100000|2021-07-08 21:35:00|361.79|359.39|361.88|359.48|361.88|359.48|361.79|359.39|0
1625780400000|2021-07-08 21:40:00|361.82|359.42|361.84|359.44|361.93|359.53|361.82|359.42|0
1625780700000|2021-07-08 21:45:00|361.82|359.42|361.64|359.24|361.87|359.47|361.61|359.21|0
1625781000000|2021-07-08 21:50:00|361.66|359.26|361.92|359.52|361.93|359.53|361.66|359.26|0
1625781300000|2021-07-08 21:55:00|361.95|359.55|361.87|359.47|362|359.6|361.81|359.41|0
1625781600000|2021-07-08 22:00:00|362.06|359.66|361.16|358.76|362.16|359.76|360.77|358.37|0
1625781900000|2021-07-08 22:05:00|361.26|358.86|362.15|359.75|362.15|359.75|360.76|358.36|0
1625782200000|2021-07-08 22:10:00|361.95|359.55|361.75|359.35|362.15|359.75|361.75|359.35|0
1625782500000|2021-07-08 22:15:00|361.85|359.45|362.15|359.75|362.15|359.75|361.85|359.45|0
1625782800000|2021-07-08 22:20:00|362.35|359.95|363.34|360.94|363.34|360.94|362.35|359.95|0
1625783100000|2021-07-08 22:25:00|363.24|360.84|363.34|360.94|363.34|360.94|363.14|360.74|0
1625783400000|2021-07-08 22:30:00|363.14|360.74|361.94|359.54|363.23|360.83|361.94|359.54|0
1625783700000|2021-07-08 22:35:00|361.74|359.34|360.55|358.15|361.74|359.34|360.15|357.75|0
1625784000000|2021-07-08 22:40:00|360.35|357.95|359.75|357.35|360.55|358.15|359.75|357.35|0
1625784300000|2021-07-08 22:45:00|359.95|357.55|359.75|357.35|360.35|357.95|359.55|357.15|0
1625784600000|2021-07-08 22:50:00|359.95|357.55|360.54|358.14|360.54|358.14|359.75|357.35|0
1625784900000|2021-07-08 22:55:00|360.74|358.34|360.34|357.94|360.94|358.54|360.14|357.74|0
1625785200000|2021-07-08 23:00:00|360.14|357.74|360.33|357.93|360.34|357.94|359.94|357.54|0
1625785500000|2021-07-08 23:05:00|360.14|357.74|360.53|358.13|360.53|358.13|360.13|357.73|0
1625785800000|2021-07-08 23:10:00|360.33|357.93|360.53|358.13|360.73|358.33|360.13|357.73|0
1625786100000|2021-07-08 23:15:00|360.73|358.33|361.32|358.92|361.32|358.92|360.52|358.12|0
1625786400000|2021-07-08 23:20:00|361.52|359.12|361.71|359.31|362.11|359.71|361.51|359.11|0
1625786700000|2021-07-08 23:25:00|361.61|359.21|362.31|359.91|362.31|359.91|361.51|359.11|0
1625787000000|2021-07-08 23:30:00|362.51|360.11|361.51|359.11|362.51|360.11|361.31|358.91|0
1625787300000|2021-07-08 23:35:00|361.31|358.91|362.9|360.5|363.1|360.7|361.31|358.91|0
1625787600000|2021-07-08 23:40:00|362.99|360.59|363.09|360.69|363.09|360.69|361.9|359.5|0
1625787900000|2021-07-08 23:45:00|363.19|360.79|362.89|360.49|363.49|361.09|362.3|359.9|0
1625788200000|2021-07-08 23:50:00|363.09|360.69|361.5|359.1|363.29|360.89|361.3|358.9|0
1625788500000|2021-07-08 23:55:00|361.3|358.9|360.1|357.7|361.3|358.9|359.51|357.11|0
1625788800000|2021-07-09 00:00:00|360.3|357.9|362.88|360.48|363.68|361.28|359.71|357.31|0
1625789100000|2021-07-09 00:05:00|363.28|360.88|365.67|363.27|365.67|363.27|363.08|360.68|0
1625789400000|2021-07-09 00:10:00|365.27|362.87|364.07|361.67|365.67|363.27|364.07|361.67|0
1625789700000|2021-07-09 00:15:00|363.87|361.47|363.87|361.47|365.27|362.87|363.28|360.88|0
1625790000000|2021-07-09 00:20:00|363.67|361.27|361.68|359.28|363.87|361.47|361.08|358.68|0
1625790300000|2021-07-09 00:25:00|361.88|359.48|363.07|360.67|363.07|360.67|361.28|358.88|0
1625790600000|2021-07-09 00:30:00|362.87|360.47|360.68|358.28|362.87|360.47|360.68|358.28|0
1625790900000|2021-07-09 00:35:00|360.28|357.88|359.58|357.18|360.48|358.08|358.3|355.9|0
1625791200000|2021-07-09 00:40:00|359.49|357.09|359.28|356.88|360.08|357.68|358.89|356.49|0
1625791500000|2021-07-09 00:45:00|359.09|356.69|357.79|355.39|359.28|356.88|357.3|354.9|0
1625791800000|2021-07-09 00:50:00|357.89|355.49|359.08|356.68|359.68|357.28|357.7|355.3|0
1625792100000|2021-07-09 00:55:00|358.98|356.58|357.1|354.7|359.28|356.88|356.7|354.3|0
1625792400000|2021-07-09 01:00:00|356.9|354.5|356.9|354.5|357.49|355.09|356.3|353.9|0
1625792700000|2021-07-09 01:05:00|356.7|354.3|356.7|354.3|356.7|354.3|355.31|352.91|0
1625793000000|2021-07-09 01:10:00|356.59|354.19|356.3|353.9|357.09|354.69|356.3|353.9|0
1625793300000|2021-07-09 01:15:00|356.1|353.7|355.7|353.3|356.69|354.29|354.72|352.32|0
1625793600000|2021-07-09 01:20:00|355.9|353.5|355.11|352.71|355.9|353.5|354.91|352.51|0
1625793900000|2021-07-09 01:25:00|354.71|352.31|355.59|353.19|356.09|353.69|354.71|352.31|0
1625794200000|2021-07-09 01:30:00|355.5|353.1|357.27|354.87|357.27|354.87|355.1|352.7|0
1625794500000|2021-07-09 01:35:00|357.08|354.68|354.7|352.3|357.27|354.87|354.51|352.11|0
1625794800000|2021-07-09 01:40:00|354.9|352.5|353.02|350.62|354.9|352.5|353.02|350.62|0
1625795100000|2021-07-09 01:45:00|353.12|350.72|353.12|350.72|354.31|351.91|353.12|350.72|0
1625795400000|2021-07-09 01:50:00|352.92|350.52|351.94|349.54|353.32|350.92|351.94|349.54|0
1625795700000|2021-07-09 01:55:00|351.74|349.34|351.34|348.94|352.53|350.13|350.56|348.16|0
1625796000000|2021-07-09 02:00:00|351.44|349.04|348.99|346.59|351.93|349.53|348.59|346.19|0
1625796300000|2021-07-09 02:05:00|348.79|346.39|349.57|347.17|349.86|347.46|348.2|345.8|0
1625796600000|2021-07-09 02:10:00|349.37|346.97|350.55|348.15|350.55|348.15|348.59|346.19|0
1625796900000|2021-07-09 02:15:00|350.35|347.95|351.33|348.93|351.33|348.93|350.16|347.76|0
1625797200000|2021-07-09 02:20:00|351.23|348.83|350.35|347.95|351.23|348.83|350.15|347.75|0
1625797500000|2021-07-09 02:25:00|350.44|348.04|349.95|347.55|350.74|348.34|349.17|346.77|0
1625797800000|2021-07-09 02:30:00|349.76|347.36|353.09|350.69|353.09|350.69|349.76|347.36|0
1625798100000|2021-07-09 02:35:00|352.9|350.5|353.88|351.48|353.88|351.48|352.7|350.3|0
1625798400000|2021-07-09 02:40:00|353.78|351.38|354.27|351.87|354.86|352.46|353.48|351.08|0
1625798700000|2021-07-09 02:45:00|354.47|352.07|354.66|352.26|355.25|352.85|353.68|351.28|0
1625799000000|2021-07-09 02:50:00|354.86|352.46|354.86|352.46|355.45|353.05|354.66|352.26|0
1625799300000|2021-07-09 02:55:00|355.05|352.65|355.05|352.65|355.25|352.85|354.66|352.26|0
1625799600000|2021-07-09 03:00:00|355.25|352.85|355.25|352.85|355.45|353.05|354.65|352.25|0
1625799900000|2021-07-09 03:05:00|355.34|352.94|358.21|355.81|358.41|356.01|355.34|352.94|0
1625800200000|2021-07-09 03:10:00|358.3|355.9|357.61|355.21|358.8|356.4|357.22|354.82|0
1625800500000|2021-07-09 03:15:00|357.81|355.41|357.21|354.81|358.01|355.61|357.21|354.81|0
1625800800000|2021-07-09 03:20:00|357.41|355.01|357.61|355.21|357.61|355.21|356.82|354.42|0
1625801100000|2021-07-09 03:25:00|357.7|355.3|357.6|355.2|358.79|356.39|357.21|354.81|0
1625801400000|2021-07-09 03:30:00|357.8|355.4|358.19|355.79|358.79|356.39|357.4|355|0
1625801700000|2021-07-09 03:35:00|358.59|356.19|358.79|356.39|359.38|356.98|357.99|355.59|0
1625802000000|2021-07-09 03:40:00|358.98|356.58|357.4|355|358.98|356.58|357.2|354.8|0
1625802300000|2021-07-09 03:45:00|357.49|355.09|356.4|354|357.59|355.19|356.01|353.61|0
1625802600000|2021-07-09 03:50:00|356.21|353.81|355.81|353.41|356.21|353.81|355.81|353.41|0
1625802900000|2021-07-09 03:55:00|356.01|353.61|355.02|352.62|356.2|353.8|355.02|352.62|0
1625803200000|2021-07-09 04:00:00|355.21|352.81|356.2|353.8|356.4|354|355.21|352.81|0
1625803500000|2021-07-09 04:05:00|356.09|353.69|356.19|353.79|356.39|353.99|355.89|353.49|0
1625803800000|2021-07-09 04:10:00|356.39|353.99|356.59|354.19|356.98|354.58|356|353.6|0
1625804100000|2021-07-09 04:15:00|356.78|354.38|354.41|352.01|356.98|354.58|354.41|352.01|0
1625804400000|2021-07-09 04:20:00|354.61|352.21|355|352.6|355|352.6|354.21|351.81|0
1625804700000|2021-07-09 04:25:00|354.9|352.5|355|352.6|355.59|353.19|354.41|352.01|0
1625805000000|2021-07-09 04:30:00|354.8|352.4|355.39|352.99|355.59|353.19|354.6|352.2|0
1625805300000|2021-07-09 04:35:00|355.59|353.19|354.79|352.39|355.59|353.19|354.2|351.8|0
1625805600000|2021-07-09 04:40:00|354.89|352.49|354.4|352|354.99|352.59|354.2|351.8|0
1625805900000|2021-07-09 04:45:00|354.59|352.19|354.2|351.8|354.79|352.39|353.8|351.4|0
1625806200000|2021-07-09 04:50:00|354.39|351.99|357.36|354.96|357.95|355.55|354.2|351.8|0
1625806500000|2021-07-09 04:55:00|357.16|354.76|357.75|355.35|358.54|356.14|357.15|354.75|0
1625806800000|2021-07-09 05:00:00|357.95|355.55|359.23|356.83|359.33|356.93|357.55|355.15|0
1625807100000|2021-07-09 05:05:00|359.13|356.73|360.52|358.12|361.12|358.72|359.13|356.73|0
1625807400000|2021-07-09 05:10:00|360.72|358.32|360.71|358.31|362.71|360.31|360.71|358.31|0
1625807700000|2021-07-09 05:15:00|360.61|358.21|360.71|358.31|361.51|359.11|360.12|357.72|0
1625808000000|2021-07-09 05:20:00|360.91|358.51|360.51|358.11|361.9|359.5|360.31|357.91|0
1625808300000|2021-07-09 05:25:00|360.41|358.01|359.51|357.11|360.91|358.51|359.51|357.11|0
1625808600000|2021-07-09 05:30:00|359.61|357.21|359.91|357.51|360.51|358.11|358.92|356.52|0
1625808900000|2021-07-09 05:35:00|359.81|357.41|359.31|356.91|359.91|357.51|358.91|356.51|0
1625809200000|2021-07-09 05:40:00|359.51|357.11|360.9|358.5|360.9|358.5|359.51|357.11|0
1625809500000|2021-07-09 05:45:00|360.7|358.3|361.09|358.69|361.49|359.09|359.7|357.3|0
1625809800000|2021-07-09 05:50:00|361.29|358.89|360.29|357.89|361.29|358.89|359.3|356.9|0
1625810100000|2021-07-09 05:55:00|360.1|357.7|361.28|358.88|361.88|359.48|359.59|357.19|0
1625810400000|2021-07-09 06:00:00|361.09|358.69|361.68|359.28|362.08|359.68|359.89|357.49|0
1625810700000|2021-07-09 06:05:00|361.88|359.48|362.27|359.87|364.27|361.87|361.88|359.48|0
1625811000000|2021-07-09 06:10:00|362.67|360.27|363.86|361.46|363.86|361.46|362.27|359.87|0
1625811300000|2021-07-09 06:15:00|363.66|361.26|364.75|362.35|365.06|362.66|363.66|361.26|0
1625811600000|2021-07-09 06:20:00|364.66|362.26|365.26|362.86|366.06|363.66|364.66|362.26|0
1625811900000|2021-07-09 06:25:00|365.06|362.66|365.25|362.85|366.25|363.85|364.25|361.85|0
1625812200000|2021-07-09 06:30:00|365.45|363.05|366.05|363.65|366.25|363.85|365.05|362.65|0
1625812500000|2021-07-09 06:35:00|366.25|363.85|367.45|365.05|367.45|365.05|366.05|363.65|0
1625812800000|2021-07-09 06:40:00|367.34|364.94|366.64|364.24|367.65|365.25|366.44|364.04|0
1625813100000|2021-07-09 06:45:00|366.44|364.04|365.64|363.24|366.84|364.44|365.44|363.04|0
1625813400000|2021-07-09 06:50:00|365.84|363.44|365.04|362.64|366.24|363.84|364.54|362.14|0
1625813700000|2021-07-09 06:55:00|364.84|362.44|364.04|361.64|365.84|363.44|364.04|361.64|0
1625814000000|2021-07-09 07:00:00|364.44|362.04|366.15|363.75|366.65|364.25|362.24|359.84|0
1625814300000|2021-07-09 07:05:00|365.85|363.85|369.07|367.07|369.27|367.27|365.85|363.85|0
1625814600000|2021-07-09 07:10:00|369.27|367.27|366.69|364.69|370.08|368.08|365.38|363.38|0
1625814900000|2021-07-09 07:15:00|367|365|366.59|364.59|368.62|366.62|366.59|364.59|0
1625815200000|2021-07-09 07:20:00|366.39|364.39|366.99|364.99|368.61|366.61|366.18|364.18|0
1625815500000|2021-07-09 07:25:00|366.79|364.79|364.13|362.13|368.36|366.36|364.13|362.13|0
1625815800000|2021-07-09 07:30:00|364.33|362.33|364.33|362.33|365.74|363.74|363.73|361.73|0
1625816100000|2021-07-09 07:35:00|364.73|362.73|367.55|365.55|367.75|365.75|364.73|362.73|0
1625816400000|2021-07-09 07:40:00|367.35|365.35|367.34|365.34|368.15|366.15|366.94|364.94|0
1625816700000|2021-07-09 07:45:00|367.44|365.44|367.95|365.95|368.75|366.75|366.94|364.94|0
1625817000000|2021-07-09 07:50:00|367.74|365.74|366.94|364.94|368.75|366.75|366.83|364.83|0
1625817300000|2021-07-09 07:55:00|366.73|364.73|365.72|363.72|367.94|365.94|364.82|362.82|0
1625817600000|2021-07-09 08:00:00|365.93|363.93|368.14|366.14|368.44|366.44|365.93|363.93|0
1625817900000|2021-07-09 08:05:00|368.34|366.34|369.35|367.35|370.16|368.16|368.34|366.34|0
1625818200000|2021-07-09 08:10:00|369.55|367.55|371.57|369.57|372.38|370.38|369.55|367.55|0
1625818500000|2021-07-09 08:15:00|371.37|369.37|370.15|368.15|371.57|369.57|369.64|367.64|0
1625818800000|2021-07-09 08:20:00|370.25|368.25|370.76|368.76|371.16|369.16|370.25|368.25|0
1625819100000|2021-07-09 08:25:00|370.75|368.75|369.74|367.74|370.75|368.75|369.14|367.14|0
1625819400000|2021-07-09 08:30:00|369.94|367.94|371.76|369.76|372.17|370.17|369.74|367.74|0
1625819700000|2021-07-09 08:35:00|371.96|369.96|371.76|369.76|372.17|370.17|370.95|368.95|0
1625820000000|2021-07-09 08:40:00|371.96|369.96|371.45|369.45|372.66|370.66|371.35|369.35|0
1625820300000|2021-07-09 08:45:00|371.76|369.76|372.77|370.77|372.77|370.77|371.55|369.55|0
1625820600000|2021-07-09 08:50:00|372.66|370.66|371.95|369.95|373.17|371.17|371.75|369.75|0
1625820900000|2021-07-09 08:55:00|371.75|369.75|372.67|370.67|374.64|372.64|371.46|369.46|0
1625821200000|2021-07-09 09:00:00|372.47|370.47|375.1|373.1|375.1|373.1|372.47|370.47|0
1625821500000|2021-07-09 09:05:00|374.9|372.9|373.68|371.68|374.9|372.9|373.48|371.48|0
1625821800000|2021-07-09 09:10:00|373.88|371.88|374.08|372.08|375.7|373.7|373.07|371.07|0
1625822100000|2021-07-09 09:15:00|374.28|372.28|375.59|373.59|376.72|374.72|374.08|372.08|0
1625822400000|2021-07-09 09:20:00|375.5|373.5|376.1|374.1|376.41|374.41|375.29|373.29|0
1625822700000|2021-07-09 09:25:00|376.51|374.51|375.49|373.49|376.91|374.91|375.09|373.09|0
1625823000000|2021-07-09 09:30:00|375.69|373.69|375.08|373.08|377.11|375.11|374.68|372.68|0
1625823300000|2021-07-09 09:35:00|374.88|372.88|372.95|370.95|375.29|373.29|372.85|370.85|0
1625823600000|2021-07-09 09:40:00|373.05|371.05|373.25|371.25|374.47|372.47|372.24|370.24|0
1625823900000|2021-07-09 09:45:00|373.05|371.05|371.63|369.63|373.25|371.25|371.03|369.03|0
1625824200000|2021-07-09 09:50:00|371.43|369.43|371.83|369.83|372.44|370.44|370.42|368.42|0
1625824500000|2021-07-09 09:55:00|371.63|369.63|370.82|368.82|372.24|370.24|370.82|368.82|0
1625824800000|2021-07-09 10:00:00|370.42|368.42|369.61|367.61|371.43|369.43|369|367|0
1625825100000|2021-07-09 10:05:00|369.41|367.41|369|367|369.81|367.81|367.39|365.39|0
1625825400000|2021-07-09 10:10:00|368.6|366.6|369|367|369.2|367.2|367.59|365.59|0
1625825700000|2021-07-09 10:15:00|369.2|367.2|371.62|369.62|371.62|369.62|367.99|365.99|0
1625826000000|2021-07-09 10:20:00|371.42|369.42|372.22|370.22|372.22|370.22|370.61|368.61|0
1625826300000|2021-07-09 10:25:00|372.02|370.02|371.01|369.01|372.42|370.42|371.01|369.01|0
1625826600000|2021-07-09 10:30:00|370.6|368.6|372.42|370.42|373.23|371.23|370.6|368.6|0
1625826900000|2021-07-09 10:35:00|372.22|370.22|372.82|370.82|373.73|371.73|372.22|370.22|0
1625827200000|2021-07-09 10:40:00|373.02|371.02|373.02|371.02|374.03|372.03|372.62|370.62|0
1625827500000|2021-07-09 10:45:00|373.22|371.22|374.03|372.03|374.03|372.03|372.82|370.82|0
1625827800000|2021-07-09 10:50:00|374.23|372.23|373.42|371.42|374.23|372.23|373.42|371.42|0
1625828100000|2021-07-09 10:55:00|373.22|371.22|373.01|371.01|373.62|371.62|372.4|370.4|0
1625828400000|2021-07-09 11:00:00|373.42|371.42|375.03|373.03|375.44|373.44|373.42|371.42|0
1625828700000|2021-07-09 11:05:00|374.83|372.83|374.42|372.42|375.03|373.03|373.21|371.21|0
1625829000000|2021-07-09 11:10:00|374.22|372.22|374.82|372.82|375.44|373.44|374.22|372.22|0
1625829300000|2021-07-09 11:15:00|375.03|373.03|376.65|374.65|376.85|374.85|374.82|372.82|0
1625829600000|2021-07-09 11:20:00|376.24|374.24|376.44|374.44|376.44|374.44|375.23|373.23|0
1625829900000|2021-07-09 11:25:00|376.24|374.24|374.61|372.61|376.64|374.64|374.61|372.61|0
1625830200000|2021-07-09 11:30:00|374.82|372.82|377.05|375.05|378.67|376.67|373.2|371.2|0
1625830500000|2021-07-09 11:35:00|377.25|375.25|376.64|374.64|377.45|375.45|375.83|373.83|0
1625830800000|2021-07-09 11:40:00|376.84|374.84|380.3|378.3|380.3|378.3|375.62|373.62|0
1625831100000|2021-07-09 11:45:00|380.19|378.19|379.28|377.28|380.3|378.3|378.26|376.26|0
1625831400000|2021-07-09 11:50:00|379.07|377.07|379.07|377.07|379.57|377.57|378.87|376.87|0
1625831700000|2021-07-09 11:55:00|378.96|376.96|378.96|376.96|379.48|377.48|378.66|376.66|0
1625832000000|2021-07-09 12:00:00|379.68|377.68|379.27|377.27|380.29|378.29|379.27|377.27|0
1625832300000|2021-07-09 12:05:00|379.47|377.47|378.65|376.65|379.47|377.47|378.45|376.45|0
1625832600000|2021-07-09 12:10:00|378.86|376.86|379.47|377.47|379.67|377.67|378.65|376.65|0
1625832900000|2021-07-09 12:15:00|379.67|377.67|378.44|376.44|379.67|377.67|378.24|376.24|0
1625833200000|2021-07-09 12:20:00|378.24|376.24|379.46|377.46|379.66|377.66|378.24|376.24|0
1625833500000|2021-07-09 12:25:00|379.56|377.56|379.05|377.05|379.87|377.87|378.24|376.24|0
1625833800000|2021-07-09 12:30:00|379.25|377.25|379.05|377.05|379.45|377.45|378.23|376.23|0
1625834100000|2021-07-09 12:35:00|378.84|376.84|378.03|376.03|378.84|376.84|377.21|375.21|0
1625834400000|2021-07-09 12:40:00|378.23|376.23|377.01|375.01|378.23|376.23|376.6|374.6|0
1625834700000|2021-07-09 12:45:00|376.8|374.8|377.21|375.21|377.41|375.41|376.19|374.19|0
1625835000000|2021-07-09 12:50:00|377|375|377.41|375.41|377.61|375.61|376.39|374.39|0
1625835300000|2021-07-09 12:55:00|377.21|375.21|377|375|377.41|375.41|376.59|374.59|0
1625835600000|2021-07-09 13:00:00|376.8|374.8|376.69|374.69|377.3|375.3|376.59|374.59|0
1625835900000|2021-07-09 13:05:00|376.58|374.58|375.67|373.67|376.69|374.69|375.67|373.67|0
1625836200000|2021-07-09 13:10:00|375.87|373.87|374.65|372.65|375.87|373.87|374.45|372.45|0
1625836500000|2021-07-09 13:15:00|374.55|372.55|375.06|373.06|375.26|373.26|374.45|372.45|0
1625836800000|2021-07-09 13:20:00|374.85|372.85|375.26|373.26|375.46|373.46|374.44|372.44|0
1625837100000|2021-07-09 13:25:00|375.35|373.35|375.46|373.46|376.07|374.07|375.05|373.05|0
1625837400000|2021-07-09 13:30:00|375.86|373.86|376.06|374.06|378.1|376.1|373.83|371.83|0
1625837700000|2021-07-09 13:35:00|375.86|373.86|376.67|374.67|378.3|376.3|374.44|372.44|0
1625838000000|2021-07-09 13:40:00|376.47|374.47|382.18|380.18|382.38|380.38|376.26|374.26|0
1625838300000|2021-07-09 13:45:00|382.59|380.59|381.77|379.77|382.59|380.59|380.34|378.34|0
1625838600000|2021-07-09 13:50:00|382.18|380.18|383.4|381.4|383.61|381.61|381.97|379.97|0
1625838900000|2021-07-09 13:55:00|383.2|381.2|384.01|382.01|384.42|382.42|382.38|380.38|0
1625839200000|2021-07-09 14:00:00|384.63|382.63|388.12|386.12|388.12|386.12|384.63|382.63|0
1625839500000|2021-07-09 14:05:00|388.32|386.32|386.05|384.05|388.87|386.87|386.05|384.05|0
1625839800000|2021-07-09 14:10:00|386.26|384.26|386.05|384.05|387.49|385.49|386.05|384.05|0
1625840100000|2021-07-09 14:15:00|386.25|384.25|388.72|386.72|388.72|386.72|386.25|384.25|0
1625840400000|2021-07-09 14:20:00|388.51|386.51|390.36|388.36|390.57|388.57|388.51|386.51|0
1625840700000|2021-07-09 14:25:00|390.57|388.57|386.56|384.56|390.77|388.77|386.56|384.56|0
1625841000000|2021-07-09 14:30:00|386.77|384.77|385.11|383.11|386.97|384.97|384.7|382.7|0
1625841300000|2021-07-09 14:35:00|384.9|382.9|386.14|384.14|387.18|385.18|384.9|382.9|0
1625841600000|2021-07-09 14:40:00|386.35|384.35|386.34|384.34|386.76|384.76|385.31|383.31|0
1625841900000|2021-07-09 14:45:00|386.55|384.55|386.96|384.96|387.58|385.58|385.93|383.93|0
1625842200000|2021-07-09 14:50:00|387.17|385.17|388.62|386.62|388.62|386.62|386.75|384.75|0
1625842500000|2021-07-09 14:55:00|388.82|386.82|385.92|383.92|388.82|386.82|385.72|383.72|0
1625842800000|2021-07-09 15:00:00|386.13|384.13|387.16|385.16|387.78|385.78|386.13|384.13|0
1625843100000|2021-07-09 15:05:00|387.37|385.37|388.82|386.82|388.82|386.82|387.37|385.37|0
1625843400000|2021-07-09 15:10:00|388.61|386.61|387.78|385.78|388.61|386.61|387.36|385.36|0
1625843700000|2021-07-09 15:15:00|387.57|385.57|389.02|387.02|389.23|387.23|387.16|385.16|0
1625844000000|2021-07-09 15:20:00|389.23|387.23|390.26|388.26|390.26|388.26|389.02|387.02|0
1625844300000|2021-07-09 15:25:00|390.47|388.47|391.3|389.3|392.34|390.34|390.47|388.47|0
1625844600000|2021-07-09 15:30:00|391.51|389.51|392.55|390.55|392.75|390.75|391.51|389.51|0
1625844900000|2021-07-09 15:35:00|392.75|390.75|393.58|391.58|394.42|392.42|392.75|390.75|0
1625845200000|2021-07-09 15:40:00|393.79|391.79|394.75|392.75|396.15|394.15|393.79|391.79|0
1625845500000|2021-07-09 15:45:00|394.96|392.96|393.5|391.5|395.58|393.58|393.5|391.5|0
1625845800000|2021-07-09 15:50:00|393.71|391.71|393.02|391.02|394.33|392.33|393.02|391.02|0
1625846100000|2021-07-09 15:55:00|392.81|390.81|390.94|388.94|393.44|391.44|390.31|388.31|0
1625846400000|2021-07-09 16:00:00|391.14|389.14|392.18|390.18|392.81|390.81|391.14|389.14|0
1625846700000|2021-07-09 16:05:00|392.39|390.39|392.18|390.18|392.81|390.81|391.97|389.97|0
1625847000000|2021-07-09 16:10:00|391.97|389.97|391.97|389.97|392.18|390.18|391.55|389.55|0
1625847300000|2021-07-09 16:15:00|392.18|390.18|392.18|390.18|392.59|390.59|391.76|389.76|0
1625847600000|2021-07-09 16:20:00|391.97|389.97|390.51|388.51|391.97|389.97|390.3|388.3|0
1625847900000|2021-07-09 16:25:00|390.72|388.72|390.51|388.51|390.92|388.92|390.09|388.09|0
1625848200000|2021-07-09 16:30:00|390.3|388.3|390.92|388.92|390.92|388.92|390.09|388.09|0
1625848500000|2021-07-09 16:35:00|390.71|388.71|391.96|389.96|391.96|389.96|390.71|388.71|0
1625848800000|2021-07-09 16:40:00|392.17|390.17|393.15|391.15|393.36|391.36|391.48|389.48|0
1625849100000|2021-07-09 16:45:00|392.94|390.94|392.31|390.31|393.56|391.56|392.31|390.31|0
1625849400000|2021-07-09 16:50:00|392.52|390.52|392.1|390.1|392.73|390.73|392.1|390.1|0
1625849700000|2021-07-09 16:55:00|392.2|390.2|391.47|389.47|392.31|390.31|391.05|389.05|0
1625850000000|2021-07-09 17:00:00|391.68|389.68|391.89|389.89|392.1|390.1|391.26|389.26|0
1625850300000|2021-07-09 17:05:00|392.09|390.09|389.59|387.59|392.09|390.09|389.59|387.59|0
1625850600000|2021-07-09 17:10:00|389.8|387.8|390.01|388.01|390.42|388.42|389.59|387.59|0
1625850900000|2021-07-09 17:15:00|390.21|388.21|390.84|388.84|391.04|389.04|390|388|0
1625851200000|2021-07-09 17:20:00|391.04|389.04|391.04|389.04|391.46|389.46|390.42|388.42|0
1625851500000|2021-07-09 17:25:00|391.25|389.25|391.66|389.66|391.66|389.66|391.04|389.04|0
1625851800000|2021-07-09 17:30:00|391.87|389.87|391.25|389.25|392.08|390.08|391.25|389.25|0
1625852100000|2021-07-09 17:35:00|391.04|389.04|391.87|389.87|392.08|390.08|390.62|388.62|0
1625852400000|2021-07-09 17:40:00|392.08|390.08|392.49|390.49|392.91|390.91|392.08|390.08|0
1625852700000|2021-07-09 17:45:00|392.7|390.7|391.86|389.86|392.7|390.7|391.65|389.65|0
1625853000000|2021-07-09 17:50:00|391.65|389.65|392.49|390.49|392.7|390.7|391.45|389.45|0
1625853300000|2021-07-09 17:55:00|392.69|390.69|392.69|390.69|392.9|390.9|391.86|389.86|0
1625853600000|2021-07-09 18:00:00|392.9|390.9|392.69|390.69|393.32|391.32|392.69|390.69|0
1625853900000|2021-07-09 18:05:00|392.9|390.9|393.82|391.82|394.71|392.71|392.9|390.9|0
1625854200000|2021-07-09 18:10:00|394.02|392.02|393.4|391.4|394.23|392.23|393.4|391.4|0
1625854500000|2021-07-09 18:15:00|393.61|391.61|394.65|392.65|394.65|392.65|393.6|391.6|0
1625854800000|2021-07-09 18:20:00|394.44|392.44|395.33|393.33|395.33|393.33|394.29|392.29|0
1625855100000|2021-07-09 18:25:00|395.53|393.53|395.32|393.32|395.74|393.74|395.32|393.32|0
1625855400000|2021-07-09 18:30:00|395.53|393.53|395.74|393.74|395.95|393.95|394.91|392.91|0
1625855700000|2021-07-09 18:35:00|395.95|393.95|396.78|394.78|396.99|394.99|395.95|393.95|0
1625856000000|2021-07-09 18:40:00|396.57|394.57|396.98|394.98|396.99|394.99|396.57|394.57|0
1625856300000|2021-07-09 18:45:00|397.19|395.19|397.19|395.19|397.29|395.29|396.77|394.77|0
1625856600000|2021-07-09 18:50:00|397.29|395.29|397.81|395.81|398.44|396.44|396.98|394.98|0
1625856900000|2021-07-09 18:55:00|397.61|395.61|398.86|396.86|399.48|397.48|397.6|395.6|0
1625857200000|2021-07-09 19:00:00|399.06|397.06|397.39|395.39|399.48|397.48|397.39|395.39|0
1625857500000|2021-07-09 19:05:00|397.6|395.6|398.64|396.64|399.06|397.06|397.39|395.39|0
1625857800000|2021-07-09 19:10:00|398.85|396.85|398.64|396.64|399.06|397.06|398.43|396.43|0
1625858100000|2021-07-09 19:15:00|398.85|396.85|399.68|397.68|399.89|397.89|398.64|396.64|0
1625858400000|2021-07-09 19:20:00|399.47|397.47|397.8|395.8|399.47|397.47|397.8|395.8|0
1625858700000|2021-07-09 19:25:00|398.01|396.01|398.84|396.84|399.05|397.05|398.01|396.01|0
1625859000000|2021-07-09 19:30:00|398.63|396.63|399.45|397.45|399.87|397.87|398.42|396.42|0
1625859300000|2021-07-09 19:35:00|399.66|397.66|399.87|397.87|400.08|398.08|399.24|397.24|0
1625859600000|2021-07-09 19:40:00|399.66|397.66|397.99|395.99|400.28|398.28|397.99|395.99|0
1625859900000|2021-07-09 19:45:00|397.78|395.78|399.86|397.86|400.07|398.07|397.57|395.57|0
1625860200000|2021-07-09 19:50:00|400.7|398.7|401.11|399.11|401.53|399.53|399.23|397.23|0
1625860500000|2021-07-09 19:55:00|400.69|398.69|399.65|397.65|400.69|398.69|397.77|395.77|0
1625860800000|2021-07-09 20:00:00|398.4|396.4|398.81|396.81|399.44|397.44|397.98|395.98|0
1625861100000|2021-07-09 20:05:00|397.35|395.35|397.35|395.35|397.77|395.77|397.35|395.35|0
1625861400000|2021-07-09 20:10:00|397.56|395.56|398.18|396.18|398.18|396.18|397.35|395.35|0
1626073500000|2021-07-12 07:05:00|395.69|393.69|394.86|392.86|395.69|393.69|394.03|392.03|0
1626073800000|2021-07-12 07:10:00|394.96|392.96|395.69|393.69|395.69|393.69|394.33|392.33|0
1626074100000|2021-07-12 07:15:00|395.79|393.79|394.54|392.54|396.31|394.31|394.44|392.44|0
1626074400000|2021-07-12 07:20:00|394.65|392.65|392.36|390.36|394.85|392.85|392.36|390.36|0
1626074700000|2021-07-12 07:25:00|392.57|390.57|392.04|390.04|393.29|391.29|391.53|389.53|0
1626075000000|2021-07-12 07:30:00|391.73|389.73|391.73|389.73|392.15|390.15|391.32|389.32|0
1626075300000|2021-07-12 07:35:00|391.94|389.94|387.79|385.79|392.35|390.35|387.79|385.79|0
1626075600000|2021-07-12 07:40:00|387.38|385.38|387.38|385.38|388|386|386.56|384.56|0
1626075900000|2021-07-12 07:45:00|387.17|385.17|386.76|384.76|387.17|385.17|384.7|382.7|0
1626076200000|2021-07-12 07:50:00|386.55|384.55|384.21|382.21|386.55|384.55|381.22|379.22|0
1626076500000|2021-07-12 07:55:00|384.01|382.01|385.54|383.54|386.27|384.27|384.01|382.01|0
1626076800000|2021-07-12 08:00:00|385.44|383.44|388.12|386.12|388.33|386.33|385.03|383.03|0
1626077100000|2021-07-12 08:05:00|388.22|386.22|391.63|389.63|391.84|389.84|388.12|386.12|0
1626077400000|2021-07-12 08:10:00|391.84|389.84|392.04|390.04|392.87|390.87|391.21|389.21|0
1626077700000|2021-07-12 08:15:00|392.25|390.25|392.45|390.45|392.66|390.66|391.63|389.63|0
1626078000000|2021-07-12 08:20:00|392.66|390.66|392.14|390.14|394.61|392.61|391.52|389.52|0
1626078300000|2021-07-12 08:25:00|392.35|390.35|391.83|389.83|392.35|390.35|391.32|389.32|0
1626078600000|2021-07-12 08:30:00|391.73|389.73|391.93|389.93|392.35|390.35|391.31|389.31|0
1626078900000|2021-07-12 08:35:00|392.14|390.14|392.14|390.14|392.76|390.76|391.52|389.52|0
1626079200000|2021-07-12 08:40:00|391.93|389.93|392.76|390.76|392.76|390.76|391.1|389.1|0
1626079500000|2021-07-12 08:45:00|392.65|390.65|393.79|391.79|393.79|391.79|391.93|389.93|0
1626079800000|2021-07-12 08:50:00|393.58|391.58|393.58|391.58|393.79|391.79|392.75|390.75|0
1626080100000|2021-07-12 08:55:00|393.37|391.37|393.58|391.58|394.2|392.2|392.96|390.96|0
1626080400000|2021-07-12 09:00:00|393.78|391.78|392.12|390.12|393.78|391.78|391.92|389.92|0
1626080700000|2021-07-12 09:05:00|392.33|390.33|391.5|389.5|392.54|390.54|391.08|389.08|0
1626081000000|2021-07-12 09:10:00|391.29|389.29|392.12|390.12|392.33|390.33|390.26|388.26|0
1626081300000|2021-07-12 09:15:00|391.7|389.7|390.67|388.67|392.12|390.12|390.46|388.46|0
1626081600000|2021-07-12 09:20:00|390.87|388.87|390.25|388.25|390.87|388.87|389.01|387.01|0
1626081900000|2021-07-12 09:25:00|390.14|388.14|390.25|388.25|390.66|388.66|388.6|386.6|0
1626082200000|2021-07-12 09:30:00|390.35|388.35|392.52|390.52|392.52|390.52|390.04|388.04|0
1626082500000|2021-07-12 09:35:00|392.31|390.31|392.73|390.73|392.93|390.93|391.9|389.9|0
1626082800000|2021-07-12 09:40:00|392.52|390.52|390.65|388.65|392.52|390.52|390.65|388.65|0
1626083100000|2021-07-12 09:45:00|390.44|388.44|390.65|388.65|390.86|388.86|389.82|387.82|0
1626083400000|2021-07-12 09:50:00|390.86|388.86|391.47|389.47|391.47|389.47|390.03|388.03|0
1626083700000|2021-07-12 09:55:00|391.27|389.27|390.64|388.64|391.47|389.47|390.23|388.23|0
1626084000000|2021-07-12 10:00:00|390.85|388.85|391.06|389.06|391.47|389.47|389.61|387.61|0
1626084300000|2021-07-12 10:05:00|390.85|388.85|388.78|386.78|390.85|388.85|388.78|386.78|0
1626084600000|2021-07-12 10:10:00|388.67|386.67|385.48|383.48|388.78|386.78|385.06|383.06|0
1626084900000|2021-07-12 10:15:00|385.27|383.27|387.12|385.12|387.53|385.53|385.27|383.27|0
1626085200000|2021-07-12 10:20:00|387.33|385.33|386.09|384.09|387.33|385.33|385.47|383.47|0
1626085500000|2021-07-12 10:25:00|385.88|383.88|387.32|385.32|387.74|385.74|385.88|383.88|0
1626085800000|2021-07-12 10:30:00|387.53|385.53|388.35|386.35|388.45|386.45|386.08|384.08|0
1626086100000|2021-07-12 10:35:00|388.56|386.56|387.52|385.52|389.18|387.18|387.21|385.21|0
1626086400000|2021-07-12 10:40:00|387.32|385.32|388.44|386.44|389.17|387.17|387.32|385.32|0
1626086700000|2021-07-12 10:45:00|388.55|386.55|388.34|386.34|388.76|386.76|386.49|384.49|0
1626087000000|2021-07-12 10:50:00|388.14|386.14|387.93|385.93|388.14|386.14|387.31|385.31|0
1626087300000|2021-07-12 10:55:00|387.82|385.82|385.86|383.86|388.13|386.13|385.66|383.66|0
1626087600000|2021-07-12 11:00:00|386.27|384.27|388.54|386.54|389.58|387.58|386.27|384.27|0
1626087900000|2021-07-12 11:05:00|388.95|386.95|390.4|388.4|391.02|389.02|388.95|386.95|0
1626088200000|2021-07-12 11:10:00|390.19|388.19|389.57|387.57|391.12|389.12|389.57|387.57|0
1626088500000|2021-07-12 11:15:00|389.67|387.67|389.98|387.98|391.02|389.02|389.36|387.36|0
1626088800000|2021-07-12 11:20:00|390.19|388.19|391.73|389.73|392.05|390.05|390.19|388.19|0
1626089100000|2021-07-12 11:25:00|391.84|389.84|392.46|390.46|392.67|390.67|391.43|389.43|0
1626089400000|2021-07-12 11:30:00|392.25|390.25|392.04|390.04|392.67|390.67|391.84|389.84|0
1626089700000|2021-07-12 11:35:00|391.84|389.84|393.49|391.49|393.7|391.7|391.63|389.63|0
1626090000000|2021-07-12 11:40:00|393.28|391.28|393.49|391.49|394.32|392.32|392.35|390.35|0
1626090300000|2021-07-12 11:45:00|393.28|391.28|394.11|392.11|394.11|392.11|392.87|390.87|0
1626090600000|2021-07-12 11:50:00|393.9|391.9|392.65|390.65|394.32|392.32|392.45|390.45|0
1626090900000|2021-07-12 11:55:00|392.45|390.45|392.03|390.03|392.65|390.65|391.82|389.82|0
1626091200000|2021-07-12 12:00:00|392.24|390.24|392.23|390.23|393.27|391.27|391.82|389.82|0
1626091500000|2021-07-12 12:05:00|392.44|390.44|392.44|390.44|392.65|390.65|392.23|390.23|0
1626091800000|2021-07-12 12:10:00|392.23|390.23|393.27|391.27|393.68|391.68|392.02|390.02|0
1626092100000|2021-07-12 12:15:00|393.06|391.06|393.21|391.21|393.68|391.68|392.85|390.85|0
1626092400000|2021-07-12 12:20:00|393.1|391.1|393.83|391.83|394.24|392.24|393|391|0
1626092700000|2021-07-12 12:25:00|393.93|391.93|394.03|392.03|394.03|392.03|393.2|391.2|0
1626093000000|2021-07-12 12:30:00|393.92|391.92|394.24|392.24|394.24|392.24|393.41|391.41|0
1626093300000|2021-07-12 12:35:00|394.03|392.03|394.03|392.03|394.45|392.45|394.03|392.03|0
1626093600000|2021-07-12 12:40:00|394.24|392.24|395.9|393.9|395.9|393.9|393.82|391.82|0
1626093900000|2021-07-12 12:45:00|395.69|393.69|395.48|393.48|396.52|394.52|395.48|393.48|0
1626094200000|2021-07-12 12:50:00|395.27|393.27|395.48|393.48|395.48|393.48|394.85|392.85|0
1626094500000|2021-07-12 12:55:00|395.58|393.58|397.56|395.56|397.56|395.56|395.58|393.58|0
1626094800000|2021-07-12 13:00:00|397.77|395.77|397.35|395.35|397.77|395.77|396.51|394.51|0
1626095100000|2021-07-12 13:05:00|397.55|395.55|397.55|395.55|397.55|395.55|396.3|394.3|0
1626095400000|2021-07-12 13:10:00|397.44|395.44|397.34|395.34|398.18|396.18|397.34|395.34|0
1626095700000|2021-07-12 13:15:00|397.13|395.13|396.71|394.71|397.13|395.13|396.09|394.09|0
1626096000000|2021-07-12 13:20:00|396.5|394.5|396.09|394.09|396.5|394.5|395.88|393.88|0
1626096300000|2021-07-12 13:25:00|396.29|394.29|397.75|395.75|397.75|395.75|396.29|394.29|0
1626096600000|2021-07-12 13:30:00|399|397|395.87|393.87|399|397|394|392|0
1626096900000|2021-07-12 13:35:00|396.08|394.08|397.54|395.54|400.67|398.67|395.25|393.25|0
1626097200000|2021-07-12 13:40:00|397.33|395.33|399.2|397.2|399.41|397.41|394.62|392.62|0
1626097500000|2021-07-12 13:45:00|399.62|397.62|399.83|397.83|400.25|398.25|397.74|395.74|0
1626097800000|2021-07-12 13:50:00|399.62|397.62|399.41|397.41|400.45|398.45|397.74|395.74|0
1626098100000|2021-07-12 13:55:00|399.2|397.2|401.92|399.92|401.92|399.92|399.2|397.2|0
1626098400000|2021-07-12 14:00:00|402.13|400.13|402.75|400.75|402.96|400.96|399.2|397.2|0
1626098700000|2021-07-12 14:05:00|402.96|400.96|403.8|401.8|404.85|402.85|401.7|399.7|0
1626099000000|2021-07-12 14:10:00|404.01|402.01|403.38|401.38|404.64|402.64|402.54|400.54|0
1626099300000|2021-07-12 14:15:00|402.96|400.96|405.26|403.26|405.26|403.26|402.96|400.96|0
1626099600000|2021-07-12 14:20:00|405.05|403.05|404.21|402.21|405.47|403.47|404|402|0
1626099900000|2021-07-12 14:25:00|404.42|402.42|406.1|404.1|406.1|404.1|404.21|402.21|0
1626100200000|2021-07-12 14:30:00|406.31|404.31|408.37|406.37|409.08|407.08|406.1|404.1|0
1626100500000|2021-07-12 14:35:00|408.47|406.47|408.37|406.37|409|407|407.95|405.95|0
1626100800000|2021-07-12 14:40:00|408.58|406.58|409|407|409.21|407.21|408.37|406.37|0
1626101100000|2021-07-12 14:45:00|408.79|406.79|406.89|404.89|409|407|406.47|404.47|0
1626101400000|2021-07-12 14:50:00|406.68|404.68|407.73|405.73|408.15|406.15|406.47|404.47|0
1626101700000|2021-07-12 14:55:00|407.52|405.52|408.15|406.15|408.99|406.99|407.52|405.52|0
1626102000000|2021-07-12 15:00:00|408.36|406.36|407.31|405.31|408.36|406.36|406.68|404.68|0
1626102300000|2021-07-12 15:05:00|407.52|405.52|407.72|405.72|408.56|406.56|407.3|405.3|0
1626102600000|2021-07-12 15:10:00|407.51|405.51|407.09|405.09|407.93|405.93|406.67|404.67|0
1626102900000|2021-07-12 15:15:00|407.3|405.3|407.82|405.82|407.93|405.93|406.88|404.88|0
1626103200000|2021-07-12 15:20:00|407.93|405.93|406.67|404.67|407.93|405.93|406.25|404.25|0
1626103500000|2021-07-12 15:25:00|406.46|404.46|405.12|403.12|406.87|404.87|405.12|403.12|0
1626103800000|2021-07-12 15:30:00|405.33|403.33|404.28|402.28|405.54|403.54|403.86|401.86|0
1626104100000|2021-07-12 15:35:00|404.49|402.49|403.65|401.65|404.7|402.7|402.81|400.81|0
1626104400000|2021-07-12 15:40:00|403.44|401.44|404.38|402.38|404.38|402.38|403.44|401.44|0
1626104700000|2021-07-12 15:45:00|404.28|402.28|404.69|402.69|405.54|403.54|404.27|402.27|0
1626105000000|2021-07-12 15:50:00|404.48|402.48|405.53|403.53|405.74|403.74|404.48|402.48|0
1626105300000|2021-07-12 15:55:00|405.74|403.74|407|405|407|405|405.74|403.74|0
1626105600000|2021-07-12 16:00:00|406.79|404.79|407.63|405.63|408.05|406.05|406.79|404.79|0
1626105900000|2021-07-12 16:05:00|407.84|405.84|406.37|404.37|407.84|405.84|406.16|404.16|0
1626106200000|2021-07-12 16:10:00|406.58|404.58|406.57|404.57|407|405|405.94|403.94|0
1626106500000|2021-07-12 16:15:00|406.36|404.36|407.41|405.41|407.84|405.84|406.36|404.36|0
1626106800000|2021-07-12 16:20:00|407.62|405.62|406.36|404.36|408.05|406.05|405.94|403.94|0
1626107100000|2021-07-12 16:25:00|406.57|404.57|406.36|404.36|406.67|404.67|405.94|403.94|0
1626107400000|2021-07-12 16:30:00|406.25|404.25|406.98|404.98|407.2|405.2|406.14|404.14|0
1626107700000|2021-07-12 16:35:00|407.2|405.2|406.56|404.56|407.2|405.2|406.14|404.14|0
1626108000000|2021-07-12 16:40:00|406.35|404.35|406.56|404.56|406.98|404.98|406.14|404.14|0
1626108300000|2021-07-12 16:45:00|406.77|404.77|406.98|404.98|407.19|405.19|406.35|404.35|0
1626108600000|2021-07-12 16:50:00|406.77|404.77|406.13|404.13|406.77|404.77|405.92|403.92|0
1626108900000|2021-07-12 16:55:00|405.92|403.92|406.55|404.55|406.55|404.55|405.29|403.29|0
1626109200000|2021-07-12 17:00:00|406.34|404.34|407.18|405.18|407.18|405.18|406.34|404.34|0
1626109500000|2021-07-12 17:05:00|406.97|404.97|406.76|404.76|407.39|405.39|406.13|404.13|0
1626109800000|2021-07-12 17:10:00|406.97|404.97|406.54|404.54|407.18|405.18|406.33|404.33|0
1626110100000|2021-07-12 17:15:00|406.75|404.75|406.75|404.75|406.96|404.96|406.12|404.12|0
1626110400000|2021-07-12 17:20:00|406.54|404.54|406.96|404.96|407.38|405.38|406.33|404.33|0
1626110700000|2021-07-12 17:25:00|406.75|404.75|407.8|405.8|407.8|405.8|406.75|404.75|0
1626111000000|2021-07-12 17:30:00|408.01|406.01|407.59|405.59|408.01|406.01|407.38|405.38|0
1626111300000|2021-07-12 17:35:00|407.8|405.8|408.01|406.01|408.64|406.64|407.79|405.79|0
1626111600000|2021-07-12 17:40:00|407.79|405.79|407.16|405.16|408.22|406.22|406.95|404.95|0
1626111900000|2021-07-12 17:45:00|407.37|405.37|405.89|403.89|407.37|405.37|405.68|403.68|0
1626112200000|2021-07-12 17:50:00|405.68|403.68|406.52|404.52|406.52|404.52|405.47|403.47|0
1626112500000|2021-07-12 17:55:00|406.31|404.31|406.73|404.73|406.73|404.73|406.31|404.31|0
1626112800000|2021-07-12 18:00:00|406.94|404.94|406.94|404.94|407.57|405.57|406.52|404.52|0
1626113100000|2021-07-12 18:05:00|407.15|405.15|407.99|405.99|408.2|406.2|407.15|405.15|0
1626113400000|2021-07-12 18:10:00|407.78|405.78|407.57|405.57|408.41|406.41|407.36|405.36|0
1626113700000|2021-07-12 18:15:00|407.36|405.36|408.2|406.2|408.62|406.62|407.36|405.36|0
1626114000000|2021-07-12 18:20:00|408.41|406.41|409.25|407.25|409.46|407.46|408.2|406.2|0
1626114300000|2021-07-12 18:25:00|409.46|407.46|410.09|408.09|410.09|408.09|409.25|407.25|0
1626114600000|2021-07-12 18:30:00|410.3|408.3|410.51|408.51|411.15|409.15|410.3|408.3|0
1626114900000|2021-07-12 18:35:00|410.3|408.3|409.66|407.66|410.72|408.72|409.66|407.66|0
1626115200000|2021-07-12 18:40:00|409.87|407.87|409.45|407.45|410.29|408.29|409.45|407.45|0
1626115500000|2021-07-12 18:45:00|409.66|407.66|408.6|406.6|409.87|407.87|408.6|406.6|0
1626115800000|2021-07-12 18:50:00|408.81|406.81|409.02|407.02|409.66|407.66|408.81|406.81|0
1626116100000|2021-07-12 18:55:00|409.23|407.23|409.23|407.23|410.08|408.08|408.81|406.81|0
1626116400000|2021-07-12 19:00:00|409.44|407.44|408.38|406.38|409.86|407.86|408.38|406.38|0
1626116700000|2021-07-12 19:05:00|408.6|406.6|409.65|407.65|409.86|407.86|408.38|406.38|0
1626117000000|2021-07-12 19:10:00|409.86|407.86|410.07|408.07|410.91|408.91|409.65|407.65|0
1626117300000|2021-07-12 19:15:00|410.28|408.28|410.91|408.91|411.12|409.12|410.28|408.28|0
1626117600000|2021-07-12 19:20:00|410.7|408.7|411.12|409.12|411.54|409.54|410.28|408.28|0
1626117900000|2021-07-12 19:25:00|411.33|409.33|411.75|409.75|411.97|409.97|411.12|409.12|0
1626118200000|2021-07-12 19:30:00|411.54|409.54|410.9|408.9|411.96|409.96|410.06|408.06|0
1626118500000|2021-07-12 19:35:00|411.11|409.11|409.63|407.63|411.75|409.75|409.63|407.63|0
1626118800000|2021-07-12 19:40:00|409.84|407.84|410.37|408.37|410.9|408.9|409.84|407.84|0
1626119100000|2021-07-12 19:45:00|410.26|408.26|410.9|408.9|411.11|409.11|409.63|407.63|0
1626119400000|2021-07-12 19:50:00|412.8|410.8|412.21|410.21|413.47|411.47|409.42|407.42|0
1626119700000|2021-07-12 19:55:00|412.42|410.42|411.99|409.99|412.42|410.42|410.52|408.52|0
1626120000000|2021-07-12 20:00:00|413.05|411.05|412.84|410.84|413.68|411.68|411.99|409.99|0
1626120300000|2021-07-12 20:05:00|412.63|410.63|412.83|410.83|413.05|411.05|412.2|410.2|0
1626120600000|2021-07-12 20:10:00|413.04|411.04|412.2|410.2|413.47|411.47|412.2|410.2|0
1626120900000|2021-07-12 20:15:00|412.4|410|412.12|409.72|413.23|410.83|411.7|409.3|0
1626121200000|2021-07-12 20:20:00|412.33|409.93|412.33|409.93|412.76|410.36|412.33|409.93|0
1626121500000|2021-07-12 20:25:00|412.54|410.14|412.54|410.14|412.75|410.35|412.43|410.03|0
1626121800000|2021-07-12 20:30:00|412.75|410.35|413.6|411.2|413.6|411.2|412.75|410.35|0
1626122100000|2021-07-12 20:35:00|413.38|410.98|413.17|410.77|413.6|411.2|413.17|410.77|0
1626122400000|2021-07-12 20:40:00|413.59|411.19|412.75|410.35|413.59|411.19|412.75|410.35|0
1626122700000|2021-07-12 20:45:00|412.96|410.56|411.69|409.29|412.96|410.56|411.69|409.29|0
1626123000000|2021-07-12 20:50:00|411.9|409.5|411.68|409.28|412.11|409.71|411.47|409.07|0
1626123300000|2021-07-12 20:55:00|411.89|409.49|411.36|408.96|411.89|409.49|411.26|408.86|0
1626123600000|2021-07-12 21:00:00|411.31|408.91|411.39|408.99|411.51|409.11|411.3|408.9|0
1626123900000|2021-07-12 21:05:00|411.45|409.05|411.48|409.08|411.48|409.08|411.3|408.9|0
1626124200000|2021-07-12 21:10:00|411.51|409.11|411.51|409.11|411.91|409.51|411.51|409.11|0
1626124500000|2021-07-12 21:15:00|411.5|409.1|411.5|409.1|411.72|409.32|411.01|408.61|0
1626124800000|2021-07-12 21:20:00|411.57|409.17|411.1|408.7|411.57|409.17|411.1|408.7|0
1626125100000|2021-07-12 21:25:00|411.41|409.01|411.35|408.95|411.41|409.01|411.03|408.63|0
1626125400000|2021-07-12 21:30:00|411.34|408.94|411.38|408.98|411.38|408.98|411.34|408.94|0
1626125700000|2021-07-12 21:35:00|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1626126000000|2021-07-12 21:40:00|411.37|408.97|411.62|409.22|411.83|409.43|411.28|408.88|0
1626126300000|2021-07-12 21:45:00|411.65|409.25|411.52|409.12|411.65|409.25|411.24|408.84|0
1626126600000|2021-07-12 21:50:00|411.49|409.09|411.67|409.27|411.76|409.36|411.49|409.09|0
1626126900000|2021-07-12 21:55:00|411.55|409.15|411.73|409.33|411.76|409.36|411.55|409.15|0
1626127200000|2021-07-12 22:00:00|412.18|409.78|411.86|409.46|412.28|409.88|411.23|408.83|0
1626127500000|2021-07-12 22:05:00|411.65|409.25|411.22|408.82|411.65|409.25|411.01|408.61|0
1626127800000|2021-07-12 22:10:00|411.01|408.61|411.22|408.82|411.22|408.82|411.01|408.61|0
1626128100000|2021-07-12 22:15:00|411.43|409.03|411.22|408.82|411.64|409.24|411.22|408.82|0
1626128400000|2021-07-12 22:20:00|411.43|409.03|411.22|408.82|411.64|409.24|411.22|408.82|0
1626128700000|2021-07-12 22:25:00|411.43|409.03|411.42|409.02|411.64|409.24|411.21|408.81|0
1626129000000|2021-07-12 22:30:00|411.21|408.81|410.79|408.39|411.21|408.81|410.58|408.18|0
1626129300000|2021-07-12 22:35:00|410.58|408.18|410.36|407.96|410.79|408.39|410.36|407.96|0
1626129600000|2021-07-12 22:40:00|410.15|407.75|410.57|408.17|410.57|408.17|410.15|407.75|0
1626129900000|2021-07-12 22:45:00|410.36|407.96|410.36|407.96|410.57|408.17|410.36|407.96|0
1626130200000|2021-07-12 22:50:00|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1626130500000|2021-07-12 22:55:00|409.93|407.53|409.72|407.32|410.15|407.75|409.51|407.11|0
1626130800000|2021-07-12 23:00:00|409.93|407.53|410.35|407.95|410.35|407.95|409.51|407.11|0
1626131100000|2021-07-12 23:05:00|410.14|407.74|410.14|407.74|410.56|408.16|410.14|407.74|0
1626131400000|2021-07-12 23:10:00|409.93|407.53|410.14|407.74|410.14|407.74|409.93|407.53|0
1626131700000|2021-07-12 23:15:00|410.13|407.73|410.56|408.16|410.77|408.37|410.13|407.73|0
1626132000000|2021-07-12 23:20:00|410.55|408.15|410.34|407.94|410.55|408.15|410.34|407.94|0
1626132300000|2021-07-12 23:25:00|410.55|408.15|410.55|408.15|410.55|408.15|410.13|407.73|0
1626132600000|2021-07-12 23:30:00|410.65|408.25|411.18|408.78|411.18|408.78|410.55|408.15|0
1626132900000|2021-07-12 23:35:00|411.39|408.99|411.39|408.99|411.39|408.99|411.18|408.78|0
1626133200000|2021-07-12 23:40:00|411.28|408.88|411.18|408.78|411.28|408.88|411.18|408.78|0
1626133500000|2021-07-12 23:45:00|411.39|408.99|411.6|409.2|411.81|409.41|411.39|408.99|0
1626133800000|2021-07-12 23:50:00|411.81|409.41|412.86|410.46|412.96|410.56|411.6|409.2|0
1626134100000|2021-07-12 23:55:00|412.96|410.56|412.65|410.25|412.96|410.56|412.44|410.04|0
1626134400000|2021-07-13 00:00:00|412.44|410.04|411.8|409.4|413.07|410.67|411.59|409.19|0
1626134700000|2021-07-13 00:05:00|412.01|409.61|412.85|410.45|413.07|410.67|411.8|409.4|0
1626135000000|2021-07-13 00:10:00|413.07|410.67|412.64|410.24|413.07|410.67|412.64|410.24|0
1626135300000|2021-07-13 00:15:00|412.85|410.45|412.43|410.03|413.27|410.87|412.22|409.82|0
1626135600000|2021-07-13 00:20:00|412.21|409.81|412.42|410.02|412.53|410.13|412|409.6|0
1626135900000|2021-07-13 00:25:00|412.21|409.81|412.21|409.81|413.06|410.66|412.21|409.81|0
1626136200000|2021-07-13 00:30:00|412.42|410.02|412.84|410.44|413.05|410.65|412.21|409.81|0
1626136500000|2021-07-13 00:35:00|412.63|410.23|412.63|410.23|413.05|410.65|412.63|410.23|0
1626136800000|2021-07-13 00:40:00|412.84|410.44|412.84|410.44|413.05|410.65|412.84|410.44|0
1626137100000|2021-07-13 00:45:00|413.05|410.65|413.26|410.86|413.68|411.28|413.05|410.65|0
1626137400000|2021-07-13 00:50:00|413.05|410.65|413.04|410.64|413.47|411.07|413.04|410.64|0
1626137700000|2021-07-13 00:55:00|412.93|410.53|412.83|410.43|413.04|410.64|412.41|410.01|0
1626138000000|2021-07-13 01:00:00|412.93|410.53|412.19|409.79|413.04|410.64|411.56|409.16|0
1626138300000|2021-07-13 01:05:00|412.4|410|411.77|409.37|412.4|410|411.56|409.16|0
1626138600000|2021-07-13 01:10:00|411.56|409.16|410.92|408.52|411.77|409.37|410.92|408.52|0
1626138900000|2021-07-13 01:15:00|411.13|408.73|411.76|409.36|411.87|409.47|411.13|408.73|0
1626139200000|2021-07-13 01:20:00|411.86|409.46|411.76|409.36|411.97|409.57|411.44|409.04|0
1626139500000|2021-07-13 01:25:00|411.55|409.15|410.7|408.3|411.86|409.46|410.7|408.3|0
1626139800000|2021-07-13 01:30:00|410.49|408.09|409.64|407.24|410.49|408.09|408.8|406.4|0
1626140100000|2021-07-13 01:35:00|409.85|407.45|410.27|407.87|410.49|408.09|409.43|407.03|0
1626140400000|2021-07-13 01:40:00|410.06|407.66|409.64|407.24|410.06|407.66|409.22|406.82|0
1626140700000|2021-07-13 01:45:00|409.85|407.45|410.06|407.66|410.06|407.66|409.42|407.02|0
1626141000000|2021-07-13 01:50:00|409.85|407.45|410.69|408.29|410.69|408.29|409.85|407.45|0
1626141300000|2021-07-13 01:55:00|410.79|408.39|411.95|409.55|412.16|409.76|410.79|408.39|0
1626141600000|2021-07-13 02:00:00|412.16|409.76|411.11|408.71|412.16|409.76|411.11|408.71|0
1626141900000|2021-07-13 02:05:00|411.32|408.92|410.47|408.07|411.53|409.13|410.47|408.07|0
1626142200000|2021-07-13 02:10:00|410.68|408.28|410.89|408.49|410.89|408.49|410.47|408.07|0
1626142500000|2021-07-13 02:15:00|410.99|408.59|411.31|408.91|411.52|409.12|410.89|408.49|0
1626142800000|2021-07-13 02:20:00|411.52|409.12|410.67|408.27|411.52|409.12|410.67|408.27|0
1626143100000|2021-07-13 02:25:00|410.56|408.16|410.04|407.64|410.56|408.16|410.04|407.64|0
1626143400000|2021-07-13 02:30:00|410.14|407.74|410.67|408.27|410.67|408.27|410.14|407.74|0
1626143700000|2021-07-13 02:35:00|410.56|408.16|411.3|408.9|411.3|408.9|410.46|408.06|0
1626144000000|2021-07-13 02:40:00|411.4|409|410.66|408.26|411.51|409.11|410.66|408.26|0
1626144300000|2021-07-13 02:45:00|410.87|408.47|410.87|408.47|410.87|408.47|410.45|408.05|0
1626144600000|2021-07-13 02:50:00|410.66|408.26|410.87|408.47|410.87|408.47|410.66|408.26|0
1626144900000|2021-07-13 02:55:00|410.66|408.26|410.44|408.04|410.87|408.47|410.44|408.04|0
1626145200000|2021-07-13 03:00:00|410.65|408.25|410.86|408.46|411.29|408.89|410.44|408.04|0
1626145500000|2021-07-13 03:05:00|411.07|408.67|410.65|408.25|411.07|408.67|410.65|408.25|0
1626145800000|2021-07-13 03:10:00|410.44|408.04|410.44|408.04|410.86|408.46|410.44|408.04|0
1626146100000|2021-07-13 03:15:00|410.54|408.14|410.86|408.46|411.07|408.67|410.54|408.14|0
1626146400000|2021-07-13 03:20:00|410.64|408.24|410.85|408.45|411.07|408.67|410.64|408.24|0
1626146700000|2021-07-13 03:25:00|411.06|408.66|411.27|408.87|411.27|408.87|410.85|408.45|0
1626147000000|2021-07-13 03:30:00|411.06|408.66|410.85|408.45|411.27|408.87|410.64|408.24|0
1626147300000|2021-07-13 03:35:00|411.06|408.66|410.63|408.23|411.06|408.66|410.42|408.02|0
1626147600000|2021-07-13 03:40:00|410.42|408.02|410|407.6|410.42|408.02|410|407.6|0
1626147900000|2021-07-13 03:45:00|409.89|407.49|410|407.6|410.21|407.81|409.79|407.39|0
1626148200000|2021-07-13 03:50:00|410.21|407.81|410.2|407.8|410.42|408.02|409.99|407.59|0
1626148500000|2021-07-13 03:55:00|410.1|407.7|410.2|407.8|410.2|407.8|409.99|407.59|0
1626148800000|2021-07-13 04:00:00|410.09|407.69|409.57|407.17|410.2|407.8|409.57|407.17|0
1626149100000|2021-07-13 04:05:00|409.78|407.38|409.78|407.38|409.99|407.59|409.78|407.38|0
1626149400000|2021-07-13 04:10:00|409.77|407.37|409.56|407.16|409.99|407.59|409.56|407.16|0
1626149700000|2021-07-13 04:15:00|409.66|407.26|410.19|407.79|410.19|407.79|409.56|407.16|0
1626150000000|2021-07-13 04:20:00|410.08|407.68|409.98|407.58|410.4|408|409.77|407.37|0
1626150300000|2021-07-13 04:25:00|409.87|407.47|409.98|407.58|410.19|407.79|409.77|407.37|0
1626150600000|2021-07-13 04:30:00|410.19|407.79|409.97|407.57|410.19|407.79|409.76|407.36|0
1626150900000|2021-07-13 04:35:00|409.86|407.46|409.76|407.36|409.97|407.57|409.76|407.36|0
1626151200000|2021-07-13 04:40:00|409.97|407.57|409.97|407.57|409.97|407.57|409.76|407.36|0
1626151500000|2021-07-13 04:45:00|409.86|407.46|409.54|407.14|409.97|407.57|409.54|407.14|0
1626151800000|2021-07-13 04:50:00|409.75|407.35|409.75|407.35|409.75|407.35|409.64|407.24|0
1626152100000|2021-07-13 04:55:00|409.64|407.24|409.54|407.14|409.75|407.35|409.33|406.93|0
1626152400000|2021-07-13 05:00:00|409.75|407.35|409.33|406.93|409.96|407.56|409.33|406.93|0
1626152700000|2021-07-13 05:05:00|409.11|406.71|408.69|406.29|409.32|406.92|408.69|406.29|0
1626153000000|2021-07-13 05:10:00|408.79|406.39|408.69|406.29|409.11|406.71|408.48|406.08|0
1626153300000|2021-07-13 05:15:00|408.58|406.18|409.11|406.71|409.11|406.71|408.58|406.18|0
1626153600000|2021-07-13 05:20:00|409.32|406.92|409.1|406.7|409.32|406.92|409.1|406.7|0
1626153900000|2021-07-13 05:25:00|408.89|406.49|408.68|406.28|408.89|406.49|408.47|406.07|0
1626154200000|2021-07-13 05:30:00|408.89|406.49|409.52|407.12|409.52|407.12|408.89|406.49|0
1626154500000|2021-07-13 05:35:00|409.41|407.01|409.31|406.91|409.52|407.12|409.31|406.91|0
1626154800000|2021-07-13 05:40:00|409.52|407.12|409.3|406.9|409.52|407.12|409.1|406.7|0
1626155100000|2021-07-13 05:45:00|409.41|407.01|408.67|406.27|409.52|407.12|408.56|406.16|0
1626155400000|2021-07-13 05:50:00|408.56|406.16|408.67|406.27|408.67|406.27|408.46|406.06|0
1626155700000|2021-07-13 05:55:00|408.56|406.16|408.24|405.84|408.67|406.27|408.03|405.63|0
1626156000000|2021-07-13 06:00:00|408.45|406.05|408.24|405.84|408.88|406.48|407.61|405.21|0
1626156300000|2021-07-13 06:05:00|408.45|406.05|407.61|405.21|408.45|406.05|407.61|405.21|0
1626156600000|2021-07-13 06:10:00|407.82|405.42|406.97|404.57|407.82|405.42|406.76|404.36|0
1626156900000|2021-07-13 06:15:00|407.18|404.78|406.97|404.57|407.6|405.2|406.76|404.36|0
1626157200000|2021-07-13 06:20:00|406.76|404.36|407.6|405.2|407.6|405.2|406.55|404.15|0
1626157500000|2021-07-13 06:25:00|407.49|405.09|406.75|404.35|407.6|405.2|406.54|404.14|0
1626157800000|2021-07-13 06:30:00|406.96|404.56|406.96|404.56|407.17|404.77|406.54|404.14|0
1626158100000|2021-07-13 06:35:00|407.17|404.77|406.75|404.35|407.38|404.98|406.75|404.35|0
1626158400000|2021-07-13 06:40:00|406.96|404.56|407.8|405.4|407.8|405.4|406.75|404.35|0
1626158700000|2021-07-13 06:45:00|407.59|405.19|407.59|405.19|407.59|405.19|407.37|404.97|0
1626159000000|2021-07-13 06:50:00|407.58|405.18|406.84|404.44|408.01|405.61|406.74|404.34|0
1626159300000|2021-07-13 06:55:00|406.95|404.55|407.26|404.86|407.37|404.97|406.74|404.34|0
1626159600000|2021-07-13 07:00:00|407.16|404.76|406.52|404.12|408.21|405.81|406.31|403.91|0
1626159900000|2021-07-13 07:05:00|406.11|404.11|406.01|404.01|406.11|404.11|403.98|401.98|0
1626160200000|2021-07-13 07:10:00|406.22|404.22|406|404|406.42|404.42|405.79|403.79|0
1626160500000|2021-07-13 07:15:00|406.21|404.21|407.26|405.26|407.47|405.47|406|404|0
1626160800000|2021-07-13 07:20:00|407.15|405.15|407.05|405.05|407.26|405.26|405.79|403.79|0
1626161100000|2021-07-13 07:25:00|407.15|405.15|408.31|406.31|408.31|406.31|406.84|404.84|0
1626161400000|2021-07-13 07:30:00|408.2|406.2|407.77|405.77|408.2|406.2|407.25|405.25|0
1626161700000|2021-07-13 07:35:00|407.67|405.67|408.3|406.3|408.3|406.3|407.46|405.46|0
1626162000000|2021-07-13 07:40:00|408.09|406.09|407.88|405.88|408.72|406.72|407.88|405.88|0
1626162300000|2021-07-13 07:45:00|408.09|406.09|407.46|405.46|408.09|406.09|407.25|405.25|0
1626162600000|2021-07-13 07:50:00|407.67|405.67|407.87|405.87|408.08|406.08|407.24|405.24|0
1626162900000|2021-07-13 07:55:00|407.66|405.66|408.08|406.08|408.5|406.5|407.45|405.45|0
1626163200000|2021-07-13 08:00:00|407.87|405.87|407.76|405.76|408.5|406.5|407.66|405.66|0
1626163500000|2021-07-13 08:05:00|407.87|405.87|408.71|406.71|408.71|406.71|406.82|404.82|0
1626163800000|2021-07-13 08:10:00|408.5|406.5|408.28|406.28|408.5|406.5|407.86|405.86|0
1626164100000|2021-07-13 08:15:00|408.07|406.07|409.54|407.54|409.75|407.75|408.07|406.07|0
1626164400000|2021-07-13 08:20:00|409.75|407.75|409.54|407.54|409.96|407.96|408.91|406.91|0
1626164700000|2021-07-13 08:25:00|409.75|407.75|409.54|407.54|409.96|407.96|409.33|407.33|0
1626165000000|2021-07-13 08:30:00|409.33|407.33|409.96|407.96|410.38|408.38|409.33|407.33|0
1626165300000|2021-07-13 08:35:00|410.17|408.17|409.53|407.53|410.17|408.17|409.53|407.53|0
1626165600000|2021-07-13 08:40:00|409.74|407.74|410.16|408.16|410.16|408.16|409.63|407.63|0
1626165900000|2021-07-13 08:45:00|410.37|408.37|410.79|408.79|410.79|408.79|410.37|408.37|0
1626166200000|2021-07-13 08:50:00|411|409|411.42|409.42|411.42|409.42|410.58|408.58|0
1626166500000|2021-07-13 08:55:00|411.63|409.63|412.69|410.69|413.32|411.32|411.42|409.42|0
1626166800000|2021-07-13 09:00:00|412.47|410.47|412.05|410.05|412.69|410.69|412.05|410.05|0
1626167100000|2021-07-13 09:05:00|411.84|409.84|411.2|409.2|412.05|410.05|411.2|409.2|0
1626167400000|2021-07-13 09:10:00|411.41|409.41|410.67|408.67|411.41|409.41|410.36|408.36|0
1626167700000|2021-07-13 09:15:00|410.78|408.78|412.46|410.46|413.1|411.1|410.57|408.57|0
1626168000000|2021-07-13 09:20:00|412.35|410.35|412.04|410.04|412.46|410.46|411.83|409.83|0
1626168300000|2021-07-13 09:25:00|412.25|410.25|411.83|409.83|412.46|410.46|411.41|409.41|0
1626168600000|2021-07-13 09:30:00|412.04|410.04|412.67|410.67|413.3|411.3|410.98|408.98|0
1626168900000|2021-07-13 09:35:00|412.56|410.56|412.45|410.45|412.67|410.67|412.24|410.24|0
1626169200000|2021-07-13 09:40:00|412.67|410.67|412.66|410.66|412.76|410.76|412.03|410.03|0
1626169500000|2021-07-13 09:45:00|412.45|410.45|412.03|410.03|412.66|410.66|412.03|410.03|0
1626169800000|2021-07-13 09:50:00|412.24|410.24|412.24|410.24|412.87|410.87|412.13|410.13|0
1626170100000|2021-07-13 09:55:00|412.13|410.13|412.23|410.23|412.44|410.44|411.81|409.81|0
1626170400000|2021-07-13 10:00:00|412.44|410.44|413.08|411.08|413.71|411.71|412.23|410.23|0
1626170700000|2021-07-13 10:05:00|413.29|411.29|412.86|410.86|413.5|411.5|412.86|410.86|0
1626171000000|2021-07-13 10:10:00|413.07|411.07|412.44|410.44|413.07|411.07|412.23|410.23|0
1626171300000|2021-07-13 10:15:00|412.23|410.23|413.07|411.07|413.07|411.07|412.23|410.23|0
1626171600000|2021-07-13 10:20:00|412.86|410.86|412.43|410.43|413.28|411.28|412.43|410.43|0
1626171900000|2021-07-13 10:25:00|412.64|410.64|412.01|410.01|412.64|410.64|412.01|410.01|0
1626172200000|2021-07-13 10:30:00|412.11|410.11|411.58|409.58|412.22|410.22|411.58|409.58|0
1626172500000|2021-07-13 10:35:00|411.79|409.79|412.85|410.85|413.06|411.06|411.79|409.79|0
1626172800000|2021-07-13 10:40:00|412.63|410.63|412.95|410.95|413.27|411.27|412.63|410.63|0
1626173100000|2021-07-13 10:45:00|413.05|411.05|412.42|410.42|413.05|411.05|412.42|410.42|0
1626173400000|2021-07-13 10:50:00|412.31|410.31|412.84|410.84|412.84|410.84|411.99|409.99|0
1626173700000|2021-07-13 10:55:00|412.63|410.63|412.41|410.41|412.63|410.63|411.99|409.99|0
1626174000000|2021-07-13 11:00:00|412.2|410.2|411.36|409.36|412.62|410.62|411.15|409.15|0
1626174300000|2021-07-13 11:05:00|411.57|409.57|411.56|409.56|412.2|410.2|411.35|409.35|0
1626174600000|2021-07-13 11:10:00|411.78|409.78|411.98|409.98|411.98|409.98|411.35|409.35|0
1626174900000|2021-07-13 11:15:00|412.19|410.19|411.56|409.56|412.19|410.19|411.35|409.35|0
1626175200000|2021-07-13 11:20:00|411.77|409.77|411.77|409.77|411.98|409.98|411.56|409.56|0
1626175500000|2021-07-13 11:25:00|411.98|409.98|411.76|409.76|412.19|410.19|411.55|409.55|0
1626175800000|2021-07-13 11:30:00|411.87|409.87|412.82|410.82|413.24|411.24|411.87|409.87|0
1626176100000|2021-07-13 11:35:00|412.61|410.61|411.76|409.76|412.82|410.82|411.76|409.76|0
1626176400000|2021-07-13 11:40:00|411.97|409.97|412.6|410.6|412.6|410.6|411.76|409.76|0
1626176700000|2021-07-13 11:45:00|412.81|410.81|412.04|410.04|412.93|410.93|411.83|409.83|0
1626177000000|2021-07-13 11:50:00|411.83|409.83|411.83|409.83|412.04|410.04|411.83|409.83|0
1626177300000|2021-07-13 11:55:00|411.61|409.61|411.61|409.61|412.25|410.25|411.19|409.19|0
1626177600000|2021-07-13 12:00:00|411.82|409.82|411.4|409.4|411.82|409.82|410.98|408.98|0
1626177900000|2021-07-13 12:05:00|411.61|409.61|411.82|409.82|412.03|410.03|411.39|409.39|0
1626178200000|2021-07-13 12:10:00|411.61|409.61|411.39|409.39|412.03|410.03|411.39|409.39|0
1626178500000|2021-07-13 12:15:00|411.6|409.6|411.39|409.39|412.03|410.03|411.39|409.39|0
1626178800000|2021-07-13 12:20:00|411.6|409.6|410.96|408.96|411.6|409.6|410.54|408.54|0
1626179100000|2021-07-13 12:25:00|411.17|409.17|410.64|408.64|411.17|409.17|410.33|408.33|0
1626179400000|2021-07-13 12:30:00|410.54|408.54|404|402|410.54|408.54|398.65|396.65|0
1626179700000|2021-07-13 12:35:00|403.79|401.79|403.37|401.37|404.21|402.21|401.48|399.48|0
1626180000000|2021-07-13 12:40:00|403.16|401.16|403.99|401.99|406.1|404.1|402.95|400.95|0
1626180300000|2021-07-13 12:45:00|403.78|401.78|401.05|399.05|405.05|403.05|401.05|399.05|0
1626180600000|2021-07-13 12:50:00|400.94|398.94|399.37|397.37|401.26|399.26|398.33|396.33|0
1626180900000|2021-07-13 12:55:00|399.58|397.58|394.98|392.98|400.31|398.31|394.77|392.77|0
1626181200000|2021-07-13 13:00:00|395.4|393.4|399.58|397.58|399.58|397.58|394.56|392.56|0
1626181500000|2021-07-13 13:05:00|399.37|397.37|399.78|397.78|401.04|399.04|398.95|396.95|0
1626181800000|2021-07-13 13:10:00|399.57|397.57|399.78|397.78|400.62|398.62|398.53|396.53|0
1626182100000|2021-07-13 13:15:00|399.57|397.57|401.25|399.25|401.67|399.67|399.57|397.57|0
1626182400000|2021-07-13 13:20:00|401.04|399.04|402.29|400.29|403.34|401.34|401.03|399.03|0
1626182700000|2021-07-13 13:25:00|402.5|400.5|403.97|401.97|404.18|402.18|402.5|400.5|0
1626183000000|2021-07-13 13:30:00|403.55|401.55|406.81|404.81|407.23|405.23|403.55|401.55|0
1626183300000|2021-07-13 13:35:00|406.39|404.39|406.6|404.6|407.44|405.44|404.5|402.5|0
1626183600000|2021-07-13 13:40:00|406.81|404.81|409.33|407.33|409.33|407.33|406.81|404.81|0
1626183900000|2021-07-13 13:45:00|409.12|407.12|409.96|407.96|409.96|407.96|407.23|405.23|0
1626184200000|2021-07-13 13:50:00|410.17|408.17|411.22|409.22|411.22|409.22|408.7|406.7|0
1626184500000|2021-07-13 13:55:00|411.43|409.43|409.32|407.32|412.06|410.06|409.11|407.11|0
1626184800000|2021-07-13 14:00:00|409.53|407.53|408.9|406.9|410.8|408.8|407.64|405.64|0
1626185100000|2021-07-13 14:05:00|409.11|407.11|408.69|406.69|411|409|408.48|406.48|0
1626185400000|2021-07-13 14:10:00|408.9|406.9|410.58|408.58|411.63|409.63|408.9|406.9|0
1626185700000|2021-07-13 14:15:00|410.79|408.79|412.05|410.05|412.05|410.05|410.37|408.37|0
1626186000000|2021-07-13 14:20:00|412.26|410.26|412.47|410.47|412.68|410.68|411|409|0
1626186300000|2021-07-13 14:25:00|412.26|410.26|412.05|410.05|412.26|410.26|410.78|408.78|0
1626186600000|2021-07-13 14:30:00|412.26|410.26|413.95|411.95|414.37|412.37|411.84|409.84|0
1626186900000|2021-07-13 14:35:00|414.16|412.16|414.79|412.79|415.21|413.21|413.94|411.94|0
1626187200000|2021-07-13 14:40:00|414.58|412.58|410.77|408.77|414.58|412.58|410.56|408.56|0
1626187500000|2021-07-13 14:45:00|410.99|408.99|411.19|409.19|411.83|409.83|409.93|407.93|0
1626187800000|2021-07-13 14:50:00|410.98|408.98|410.66|408.66|412.46|410.46|410.56|408.56|0
1626188100000|2021-07-13 14:55:00|410.77|408.77|410.34|408.34|412.03|410.03|410.34|408.34|0
1626188400000|2021-07-13 15:00:00|410.56|408.56|412.24|410.24|412.24|410.24|410.34|408.34|0
1626188700000|2021-07-13 15:05:00|412.45|410.45|412.66|410.66|413.29|411.29|411.61|409.61|0
1626189000000|2021-07-13 15:10:00|412.45|410.45|413.5|411.5|413.5|411.5|412.45|410.45|0
1626189300000|2021-07-13 15:15:00|413.71|411.71|414.35|412.35|414.98|412.98|413.08|411.08|0
1626189600000|2021-07-13 15:20:00|414.13|412.13|416.65|414.65|416.87|414.87|414.13|412.13|0
1626189900000|2021-07-13 15:25:00|416.86|414.86|417.07|415.07|417.92|415.92|416.44|414.44|0
1626190200000|2021-07-13 15:30:00|416.65|414.65|417.07|415.07|417.5|415.5|416.44|414.44|0
1626190500000|2021-07-13 15:35:00|417.28|415.28|415.59|413.59|417.5|415.5|415.59|413.59|0
1626190800000|2021-07-13 15:40:00|415.8|413.8|415.58|413.58|416.01|414.01|415.37|413.37|0
1626191100000|2021-07-13 15:45:00|415.37|413.37|416.85|414.85|416.85|414.85|415.37|413.37|0
1626191400000|2021-07-13 15:50:00|416.64|414.64|417.06|415.06|417.28|415.28|416.43|414.43|0
1626191700000|2021-07-13 15:55:00|417.27|415.27|417.48|415.48|417.48|415.48|416.85|414.85|0
1626192000000|2021-07-13 16:00:00|417.37|415.37|416.42|414.42|418.33|416.33|416.42|414.42|0
1626192300000|2021-07-13 16:05:00|416.21|414.21|416.84|414.84|417.27|415.27|415.79|413.79|0
1626192600000|2021-07-13 16:10:00|416.94|414.94|416.2|414.2|416.94|414.94|415.78|413.78|0
1626192900000|2021-07-13 16:15:00|415.99|413.99|416.2|414.2|416.2|414.2|414.93|412.93|0
1626193200000|2021-07-13 16:20:00|415.99|413.99|415.14|413.14|415.99|413.99|414.72|412.72|0
1626193500000|2021-07-13 16:25:00|414.93|412.93|414.93|412.93|415.14|413.14|414.51|412.51|0
1626193800000|2021-07-13 16:30:00|415.14|413.14|416.41|414.41|416.41|414.41|414.71|412.71|0
1626194100000|2021-07-13 16:35:00|416.19|414.19|415.77|413.77|416.4|414.4|415.77|413.77|0
1626194400000|2021-07-13 16:40:00|415.56|413.56|415.13|413.13|416.19|414.19|415.13|413.13|0
1626194700000|2021-07-13 16:45:00|415.34|413.34|415.55|413.55|415.55|413.55|414.92|412.92|0
1626195000000|2021-07-13 16:50:00|415.34|413.34|415.76|413.76|416.18|414.18|415.13|413.13|0
1626195300000|2021-07-13 16:55:00|415.55|413.55|415.55|413.55|415.76|413.76|414.91|412.91|0
1626195600000|2021-07-13 17:00:00|415.76|413.76|412.59|410.59|415.76|413.76|412.59|410.59|0
1626195900000|2021-07-13 17:05:00|412.8|410.8|412.37|410.37|413.22|411.22|411.74|409.74|0
1626196200000|2021-07-13 17:10:00|412.16|410.16|409.94|407.94|412.16|410.16|409.21|407.21|0
1626196500000|2021-07-13 17:15:00|409.84|407.84|404.79|402.79|410.89|408.89|404.58|402.58|0
1626196800000|2021-07-13 17:20:00|405|403|408.57|406.57|409.2|407.2|404.58|402.58|0
1626197100000|2021-07-13 17:25:00|408.36|406.36|406.89|404.89|408.36|406.36|404.79|402.79|0
1626197400000|2021-07-13 17:30:00|406.47|404.47|405|403|406.68|404.68|404.79|402.79|0
1626197700000|2021-07-13 17:35:00|404.79|402.79|402.69|400.69|405.21|403.21|401.22|399.22|0
1626198000000|2021-07-13 17:40:00|402.9|400.9|404.68|402.68|404.99|402.99|400.6|398.6|0
1626198300000|2021-07-13 17:45:00|404.47|402.47|405.31|403.31|406.57|404.57|403.42|401.42|0
1626198600000|2021-07-13 17:50:00|404.68|402.68|404.68|402.68|405.72|403.72|403.84|401.84|0
1626198900000|2021-07-13 17:55:00|404.67|402.67|406.77|404.77|407.82|405.82|404.67|402.67|0
1626199200000|2021-07-13 18:00:00|406.56|404.56|399.96|397.96|406.56|404.56|399.44|397.44|0
1626199500000|2021-07-13 18:05:00|399.86|397.86|403.09|401.09|403.62|401.62|399.86|397.86|0
1626199800000|2021-07-13 18:10:00|403.41|401.41|406.34|404.34|406.34|404.34|403.41|401.41|0
1626200100000|2021-07-13 18:15:00|406.13|404.13|405.5|403.5|406.13|404.13|403.2|401.2|0
1626200400000|2021-07-13 18:20:00|405.29|403.29|404.45|402.45|406.13|404.13|402.78|400.78|0
1626200700000|2021-07-13 18:25:00|404.66|402.66|406.54|404.54|407.18|405.18|404.66|402.66|0
1626201000000|2021-07-13 18:30:00|406.33|404.33|405.7|403.7|406.33|404.33|404.44|402.44|0
1626201300000|2021-07-13 18:35:00|406.12|404.12|403.81|401.81|406.33|404.33|403.81|401.81|0
1626201600000|2021-07-13 18:40:00|404.23|402.23|401.3|399.3|404.65|402.65|400.46|398.46|0
1626201900000|2021-07-13 18:45:00|401.09|399.09|402.76|400.76|402.76|400.76|400.05|398.05|0
1626202200000|2021-07-13 18:50:00|402.55|400.55|402.34|400.34|403.18|401.18|401.71|399.71|0
1626202500000|2021-07-13 18:55:00|402.13|400.13|405.27|403.27|405.48|403.48|401.71|399.71|0
1626202800000|2021-07-13 19:00:00|405.06|403.06|404.43|402.43|405.27|403.27|403.8|401.8|0
1626203100000|2021-07-13 19:05:00|404.64|402.64|401.5|399.5|405.27|403.27|401.08|399.08|0
1626203400000|2021-07-13 19:10:00|401.29|399.29|399.82|397.82|402.12|400.12|399.2|397.2|0
1626203700000|2021-07-13 19:15:00|400.03|398.03|400.65|398.65|401.49|399.49|398.99|396.99|0
1626204000000|2021-07-13 19:20:00|400.45|398.45|398.98|396.98|401.49|399.49|398.98|396.98|0
1626204300000|2021-07-13 19:25:00|399.19|397.19|400.23|398.23|401.69|399.69|398.77|396.77|0
1626204600000|2021-07-13 19:30:00|400.02|398.02|401.06|399.06|401.06|399.06|397.93|395.93|0
1626204900000|2021-07-13 19:35:00|401.48|399.48|402.94|400.94|403.15|401.15|399.18|397.18|0
1626205200000|2021-07-13 19:40:00|402.73|400.73|403.99|401.99|404.83|402.83|401.79|399.79|0
1626205500000|2021-07-13 19:45:00|404.2|402.2|401.16|399.16|404.62|402.62|400.74|398.74|0
1626205800000|2021-07-13 19:50:00|401.27|399.27|400.01|398.01|401.68|399.68|398.13|396.13|0
1626206100000|2021-07-13 19:55:00|400.22|398.22|400.93|398.93|400.93|398.93|397.3|395.3|0
1626206400000|2021-07-13 20:00:00|401.14|399.14|399.05|397.05|401.55|399.55|398.64|396.64|0
1626206700000|2021-07-13 20:05:00|398.84|396.84|401.34|399.34|401.55|399.55|398.84|396.84|0
1626207000000|2021-07-13 20:10:00|401.13|399.13|400.09|398.09|401.13|399.13|399.67|397.67|0
1626207300000|2021-07-13 20:15:00|400.29|397.89|399.45|397.05|400.29|397.89|399.25|396.85|0
1626207600000|2021-07-13 20:20:00|399.34|396.94|398.72|396.32|399.34|396.94|398.62|396.22|0
1626207900000|2021-07-13 20:25:00|398.83|396.43|399.24|396.84|399.24|396.84|398.61|396.21|0
1626208200000|2021-07-13 20:30:00|399.03|396.63|398.82|396.42|399.03|396.63|398.61|396.21|0
1626208500000|2021-07-13 20:35:00|399.03|396.63|398.82|396.42|399.44|397.04|398.82|396.42|0
1626208800000|2021-07-13 20:40:00|399.02|396.62|398.61|396.21|399.02|396.62|398.4|396|0
1626209100000|2021-07-13 20:45:00|398.81|396.41|398.7|396.3|398.81|396.41|398.19|395.79|0
1626209400000|2021-07-13 20:50:00|398.81|396.41|398.39|395.99|399.02|396.62|398.39|395.99|0
1626209700000|2021-07-13 20:55:00|398.29|395.89|399.11|396.71|399.32|396.92|397.98|395.58|0
1626210000000|2021-07-13 21:00:00|399.04|396.64|399.13|396.73|399.22|396.82|399.04|396.64|0
1626210300000|2021-07-13 21:05:00|399.15|396.75|399.4|397|399.46|397.06|399.15|396.75|0
1626210600000|2021-07-13 21:10:00|399.33|396.93|398.88|396.48|399.33|396.93|398.88|396.48|0
1626210900000|2021-07-13 21:15:00|398.79|396.39|398.36|395.96|398.79|396.39|398.36|395.96|0
1626211200000|2021-07-13 21:20:00|398.33|395.93|398.39|395.99|398.39|395.99|398.33|395.93|0
1626211500000|2021-07-13 21:25:00|398.27|395.87|398.72|396.32|398.72|396.32|398.27|395.87|0
1626211800000|2021-07-13 21:30:00|398.71|396.31|398.93|396.53|398.96|396.56|398.71|396.31|0
1626212100000|2021-07-13 21:35:00|398.96|396.56|399.08|396.68|399.11|396.71|398.87|396.47|0
1626212400000|2021-07-13 21:40:00|399.07|396.67|399.07|396.67|399.11|396.71|399.07|396.67|0
1626212700000|2021-07-13 21:45:00|399.11|396.71|399.07|396.67|399.11|396.71|399.07|396.67|0
1626213300000|2021-07-13 21:55:00|399.03|396.63|399.1|396.7|399.16|396.76|399.03|396.63|0
1626213600000|2021-07-13 22:00:00|399.5|397.1|399.39|396.99|399.81|397.41|398.77|396.37|0
1626213900000|2021-07-13 22:05:00|399.6|397.2|400.02|397.62|400.02|397.62|399.19|396.79|0
1626214200000|2021-07-13 22:10:00|400.22|397.82|400.01|397.61|400.22|397.82|399.81|397.41|0
1626214500000|2021-07-13 22:15:00|399.8|397.4|400.43|398.03|400.43|398.03|399.8|397.4|0
1626214800000|2021-07-13 22:20:00|400.63|398.23|400.22|397.82|400.63|398.23|400.22|397.82|0
1626215100000|2021-07-13 22:25:00|400.01|397.61|400.42|398.02|400.52|398.12|400.01|397.61|0
1626215400000|2021-07-13 22:30:00|400.52|398.12|401.04|398.64|401.05|398.65|400.52|398.12|0
1626215700000|2021-07-13 22:35:00|401.25|398.85|401.25|398.85|401.25|398.85|400.83|398.43|0
1626216000000|2021-07-13 22:40:00|401.46|399.06|401.66|399.26|402.08|399.68|401.46|399.06|0
1626216300000|2021-07-13 22:45:00|401.87|399.47|401.24|398.84|402.08|399.68|401.24|398.84|0
1626216600000|2021-07-13 22:50:00|401.45|399.05|401.03|398.63|401.66|399.26|401.03|398.63|0
1626216900000|2021-07-13 22:55:00|400.82|398.42|400.61|398.21|401.03|398.63|400.61|398.21|0
1626217200000|2021-07-13 23:00:00|400.71|398.31|400.61|398.21|401.24|398.84|400.61|398.21|0
1626217500000|2021-07-13 23:05:00|400.82|398.42|400.82|398.42|400.92|398.52|400.61|398.21|0
1626217800000|2021-07-13 23:10:00|400.92|398.52|400.61|398.21|401.03|398.63|400.4|398|0
1626218100000|2021-07-13 23:15:00|400.81|398.41|401.02|398.62|401.02|398.62|400.6|398.2|0
1626218400000|2021-07-13 23:20:00|401.12|398.72|400.81|398.41|401.12|398.72|400.81|398.41|0
1626218700000|2021-07-13 23:25:00|400.7|398.3|400.39|397.99|400.81|398.41|400.18|397.78|0
1626219000000|2021-07-13 23:30:00|400.6|398.2|399.55|397.15|400.6|398.2|399.55|397.15|0
1626219300000|2021-07-13 23:35:00|399.35|396.95|399.76|397.36|399.76|397.36|399.14|396.74|0
1626219600000|2021-07-13 23:40:00|399.55|397.15|398.51|396.11|399.76|397.36|398.51|396.11|0
1626219900000|2021-07-13 23:45:00|398.3|395.9|396.84|394.44|398.3|395.9|396.22|393.82|0
1626220200000|2021-07-13 23:50:00|396.64|394.24|396.53|394.13|397.67|395.27|395.39|392.99|0
1626220500000|2021-07-13 23:55:00|396.43|394.03|395.8|393.4|396.63|394.23|395.39|392.99|0
1626220800000|2021-07-14 00:00:00|396.01|393.61|397.67|395.27|397.67|395.27|395.59|393.19|0
1626221100000|2021-07-14 00:05:00|397.56|395.16|398.08|395.68|398.5|396.1|397.04|394.64|0
1626221400000|2021-07-14 00:10:00|397.97|395.57|398.08|395.68|398.28|395.88|397.45|395.05|0
1626221700000|2021-07-14 00:15:00|397.87|395.47|397.03|394.63|398.49|396.09|396.83|394.43|0
1626222000000|2021-07-14 00:20:00|396.83|394.43|398.49|396.09|399.11|396.71|396.62|394.22|0
1626222300000|2021-07-14 00:25:00|398.28|395.88|399.11|396.71|399.11|396.71|397.86|395.46|0
1626222600000|2021-07-14 00:30:00|399.32|396.92|399.31|396.91|399.52|397.12|398.9|396.5|0
1626222900000|2021-07-14 00:35:00|399.52|397.12|399.52|397.12|400.56|398.16|399.52|397.12|0
1626223200000|2021-07-14 00:40:00|399.73|397.33|398.27|395.87|399.73|397.33|398.27|395.87|0
1626223500000|2021-07-14 00:45:00|398.48|396.08|399.51|397.11|399.72|397.32|397.95|395.55|0
1626223800000|2021-07-14 00:50:00|399.61|397.21|399.72|397.32|399.93|397.53|398.78|396.38|0
1626224100000|2021-07-14 00:55:00|400.13|397.73|399.92|397.52|400.13|397.73|399.72|397.32|0
1626224400000|2021-07-14 01:00:00|400.13|397.73|399.5|397.1|400.34|397.94|399.5|397.1|0
1626224700000|2021-07-14 01:05:00|399.3|396.9|399.09|396.69|399.71|397.31|398.88|396.48|0
1626225000000|2021-07-14 01:10:00|399.19|396.79|400.54|398.14|400.54|398.14|399.09|396.69|0
1626225300000|2021-07-14 01:15:00|400.43|398.03|402.21|399.81|402.62|400.22|400.43|398.03|0
1626225600000|2021-07-14 01:20:00|402|399.6|401.58|399.18|402.21|399.81|401.16|398.76|0
1626225900000|2021-07-14 01:25:00|401.37|398.97|401.37|398.97|401.68|399.28|400.95|398.55|0
1626226200000|2021-07-14 01:30:00|401.16|398.76|401.15|398.75|401.57|399.17|400.95|398.55|0
1626226500000|2021-07-14 01:35:00|401.36|398.96|401.99|399.59|402.4|400|401.36|398.96|0
1626226800000|2021-07-14 01:40:00|402.09|399.69|401.36|398.96|402.29|399.89|401.15|398.75|0
1626227100000|2021-07-14 01:45:00|401.46|399.06|401.66|399.26|402.19|399.79|401.36|398.96|0
1626227400000|2021-07-14 01:50:00|401.36|398.96|401.77|399.37|402.61|400.21|401.36|398.96|0
1626227700000|2021-07-14 01:55:00|401.87|399.47|401.98|399.58|402.19|399.79|401.56|399.16|0
1626228000000|2021-07-14 02:00:00|401.77|399.37|400.72|398.32|402.18|399.78|400.51|398.11|0
1626228300000|2021-07-14 02:05:00|400.61|398.21|399.47|397.07|400.72|398.32|399.47|397.07|0
1626228600000|2021-07-14 02:10:00|399.36|396.96|400.09|397.69|400.3|397.9|398.84|396.44|0
1626228900000|2021-07-14 02:15:00|399.88|397.48|400.3|397.9|400.51|398.11|399.67|397.27|0
1626229200000|2021-07-14 02:20:00|400.09|397.69|400.71|398.31|401.34|398.94|400.09|397.69|0
1626229500000|2021-07-14 02:25:00|400.92|398.52|400.5|398.1|401.13|398.73|400.29|397.89|0
1626229800000|2021-07-14 02:30:00|400.71|398.31|399.25|396.85|400.92|398.52|399.25|396.85|0
1626230100000|2021-07-14 02:35:00|399.04|396.64|398.62|396.22|399.04|396.64|398.21|395.81|0
1626230400000|2021-07-14 02:40:00|398.41|396.01|399.13|396.73|399.24|396.84|398.3|395.9|0
1626230700000|2021-07-14 02:45:00|399.03|396.63|398.82|396.42|399.03|396.63|398.09|395.69|0
1626231000000|2021-07-14 02:50:00|399.03|396.63|398.82|396.42|399.24|396.84|398.82|396.42|0
1626231300000|2021-07-14 02:55:00|398.61|396.21|399.03|396.63|399.03|396.63|398.61|396.21|0
1626231600000|2021-07-14 03:00:00|398.82|396.42|399.23|396.83|399.65|397.25|398.82|396.42|0
1626231900000|2021-07-14 03:05:00|399.02|396.62|398.19|395.79|399.02|396.62|398.19|395.79|0
1626232200000|2021-07-14 03:10:00|398.4|396|398.6|396.2|398.81|396.41|398.19|395.79|0
1626232500000|2021-07-14 03:15:00|398.39|395.99|398.6|396.2|398.81|396.41|398.18|395.78|0
1626232800000|2021-07-14 03:20:00|398.81|396.41|398.39|395.99|399.02|396.62|397.97|395.57|0
1626233100000|2021-07-14 03:25:00|398.28|395.88|397.55|395.15|398.28|395.88|397.14|394.74|0
1626233400000|2021-07-14 03:30:00|397.35|394.95|397.55|395.15|397.55|395.15|397.03|394.63|0
1626233700000|2021-07-14 03:35:00|397.76|395.36|397.55|395.15|398.17|395.77|397.55|395.15|0
1626234000000|2021-07-14 03:40:00|397.44|395.04|397.34|394.94|397.55|395.15|397.13|394.73|0
1626234300000|2021-07-14 03:45:00|396.92|394.52|396.92|394.52|397.13|394.73|396.71|394.31|0
1626234600000|2021-07-14 03:50:00|396.81|394.41|396.92|394.52|396.92|394.52|396.71|394.31|0
1626234900000|2021-07-14 03:55:00|397.02|394.62|397.75|395.35|397.75|395.35|397.02|394.62|0
1626235200000|2021-07-14 04:00:00|397.64|395.24|397.53|395.13|397.95|395.55|396.91|394.51|0
1626235500000|2021-07-14 04:05:00|397.74|395.34|397.12|394.72|397.74|395.34|397.01|394.61|0
1626235800000|2021-07-14 04:10:00|397.01|394.61|395.45|393.05|397.12|394.72|395.25|392.85|0
1626236100000|2021-07-14 04:15:00|395.66|393.26|393.79|391.39|396.07|393.67|393.58|391.18|0
1626236400000|2021-07-14 04:20:00|394|391.6|394.83|392.43|395.24|392.84|394|391.6|0
1626236700000|2021-07-14 04:25:00|394.62|392.22|395.03|392.63|395.03|392.63|394.2|391.8|0
1626237000000|2021-07-14 04:30:00|394.92|392.52|394.2|391.8|394.92|392.52|393.99|391.59|0
1626237300000|2021-07-14 04:35:00|394.3|391.9|394.4|392|394.82|392.42|394.2|391.8|0
1626237600000|2021-07-14 04:40:00|394.61|392.21|394.19|391.79|395.02|392.62|394.19|391.79|0
1626237900000|2021-07-14 04:45:00|394.4|392|394.4|392|394.61|392.21|394.19|391.79|0
1626238200000|2021-07-14 04:50:00|394.6|392.2|393.77|391.37|394.6|392.2|393.57|391.17|0
1626238500000|2021-07-14 04:55:00|393.98|391.58|393.36|390.96|393.98|391.58|393.25|390.85|0
1626238800000|2021-07-14 05:00:00|393.25|390.85|394.39|391.99|394.39|391.99|392.94|390.54|0
1626239100000|2021-07-14 05:05:00|394.49|392.09|393.97|391.57|394.6|392.2|393.35|390.95|0
1626239400000|2021-07-14 05:10:00|393.76|391.36|395.01|392.61|395.01|392.61|393.66|391.26|0
1626239700000|2021-07-14 05:15:00|395|392.6|394.38|391.98|395|392.6|393.65|391.25|0
1626240000000|2021-07-14 05:20:00|394.17|391.77|394.17|391.77|394.38|391.98|393.76|391.36|0
1626240300000|2021-07-14 05:25:00|393.96|391.56|394.79|392.39|395|392.6|393.96|391.56|0
1626240600000|2021-07-14 05:30:00|394.58|392.18|395.2|392.8|395.62|393.22|394.58|392.18|0
1626240900000|2021-07-14 05:35:00|395.41|393.01|395.61|393.21|396.03|393.63|395.2|392.8|0
1626241200000|2021-07-14 05:40:00|395.82|393.42|395.4|393|395.82|393.42|395.4|393|0
1626241500000|2021-07-14 05:45:00|395.3|392.9|395.61|393.21|396.03|393.63|395.2|392.8|0
1626241800000|2021-07-14 05:50:00|395.82|393.42|394.57|392.17|395.82|393.42|394.46|392.06|0
1626242100000|2021-07-14 05:55:00|394.36|391.96|393.32|390.92|394.67|392.27|393.32|390.92|0
1626242400000|2021-07-14 06:00:00|393.12|390.72|394|391.6|394.82|392.42|392.29|389.89|0
1626242700000|2021-07-14 06:05:00|393.79|391.39|391.72|389.32|393.79|391.39|391.51|389.11|0
1626243000000|2021-07-14 06:10:00|391.61|389.21|392.34|389.94|392.34|389.94|391.51|389.11|0
1626243300000|2021-07-14 06:15:00|392.13|389.73|394.4|392|394.4|392|391.92|389.52|0
1626243600000|2021-07-14 06:20:00|394.61|392.21|395.23|392.83|395.43|393.03|393.37|390.97|0
1626243900000|2021-07-14 06:25:00|395.43|393.03|396.26|393.86|396.68|394.28|395.02|392.62|0
1626244200000|2021-07-14 06:30:00|396.47|394.07|397.09|394.69|397.3|394.9|395.94|393.54|0
1626244500000|2021-07-14 06:35:00|397.19|394.79|396.88|394.48|397.71|395.31|396.46|394.06|0
1626244800000|2021-07-14 06:40:00|396.67|394.27|395.42|393.02|396.77|394.37|395.42|393.02|0
1626245100000|2021-07-14 06:45:00|395.52|393.12|395.01|392.61|395.84|393.44|394.9|392.5|0
1626245400000|2021-07-14 06:50:00|395.21|392.81|393.97|391.57|395.63|393.23|393.97|391.57|0
1626245700000|2021-07-14 06:55:00|393.76|391.36|392.52|390.12|393.97|391.57|391.69|389.29|0
1626246000000|2021-07-14 07:00:00|391.9|389.5|395.11|392.71|395.73|393.33|390.81|388.41|0
1626246300000|2021-07-14 07:05:00|394.91|392.91|395.53|393.53|396.36|394.36|394.29|392.29|0
1626246600000|2021-07-14 07:10:00|395.32|393.32|394.7|392.7|395.94|393.94|394.08|392.08|0
1626246900000|2021-07-14 07:15:00|394.9|392.9|395.52|393.52|396.15|394.15|394.49|392.49|0
1626247200000|2021-07-14 07:20:00|395.94|393.94|395.11|393.11|395.94|393.94|394.49|392.49|0
1626247500000|2021-07-14 07:25:00|395|393|396.03|394.03|396.35|394.35|394.28|392.28|0
1626247800000|2021-07-14 07:30:00|396.14|394.14|397.8|395.8|398.21|396.21|395.52|393.52|0
1626248100000|2021-07-14 07:35:00|397.59|395.59|400.7|398.7|400.7|398.7|397.59|395.59|0
1626248400000|2021-07-14 07:40:00|400.5|398.5|400.91|398.91|402.16|400.16|400.29|398.29|0
1626248700000|2021-07-14 07:45:00|401.12|399.12|399.24|397.24|401.12|399.12|398.2|396.2|0
1626249000000|2021-07-14 07:50:00|399.03|397.03|397.37|395.37|399.24|397.24|397.16|395.16|0
1626249300000|2021-07-14 07:55:00|397.78|395.78|396.33|394.33|397.99|395.99|395.71|393.71|0
1626249600000|2021-07-14 08:00:00|396.54|394.54|397.16|395.16|397.16|395.16|396.12|394.12|0
1626249900000|2021-07-14 08:05:00|396.95|394.95|394.67|392.67|396.95|394.95|394.05|392.05|0
1626250200000|2021-07-14 08:10:00|394.46|392.46|395.29|393.29|395.49|393.49|394.05|392.05|0
1626250500000|2021-07-14 08:15:00|395.08|393.08|396.94|394.94|397.15|395.15|395.08|393.08|0
1626250800000|2021-07-14 08:20:00|397.15|395.15|399.85|397.85|399.85|397.85|397.15|395.15|0
1626251100000|2021-07-14 08:25:00|400.05|398.05|399.22|397.22|400.05|398.05|398.18|396.18|0
1626251400000|2021-07-14 08:30:00|399.43|397.43|399.42|397.42|399.43|397.43|398.18|396.18|0
1626251700000|2021-07-14 08:35:00|399.22|397.22|400.46|398.46|400.67|398.67|399.22|397.22|0
1626252000000|2021-07-14 08:40:00|400.25|398.25|399.63|397.63|400.46|398.46|399.42|397.42|0
1626252300000|2021-07-14 08:45:00|399.42|397.42|397.13|395.13|399.63|397.63|396.51|394.51|0
1626252600000|2021-07-14 08:50:00|397.34|395.34|397.23|395.23|397.96|395.96|397.13|395.13|0
1626252900000|2021-07-14 08:55:00|397.34|395.34|397.13|395.13|397.85|395.85|396.92|394.92|0
1626253200000|2021-07-14 09:00:00|397.33|395.33|398.37|396.37|399.93|397.93|397.13|395.13|0
1626253500000|2021-07-14 09:05:00|398.58|396.58|400.45|398.45|400.66|398.66|398.37|396.37|0
1626253800000|2021-07-14 09:10:00|400.24|398.24|401.48|399.48|401.48|399.48|400.24|398.24|0
1626254100000|2021-07-14 09:15:00|401.9|399.9|401.48|399.48|401.9|399.9|400.86|398.86|0
1626254400000|2021-07-14 09:20:00|401.27|399.27|400.85|398.85|401.48|399.48|400.85|398.85|0
1626254700000|2021-07-14 09:25:00|401.06|399.06|402.1|400.1|402.31|400.31|401.06|399.06|0
1626255000000|2021-07-14 09:30:00|402.31|400.31|403.35|401.35|403.98|401.98|402.31|400.31|0
1626255300000|2021-07-14 09:35:00|403.14|401.14|402.51|400.51|403.77|401.77|402.3|400.3|0
1626255600000|2021-07-14 09:40:00|402.3|400.3|402.11|400.11|403.79|401.79|401.7|399.7|0
1626255900000|2021-07-14 09:45:00|402.32|400.32|402.11|400.11|402.95|400.95|402.11|400.11|0
1626256200000|2021-07-14 09:50:00|402|400|401.48|399.48|402.11|400.11|401.06|399.06|0
1626256500000|2021-07-14 09:55:00|401.27|399.27|400.43|398.43|401.27|399.27|400.02|398.02|0
1626256800000|2021-07-14 10:00:00|400.22|398.22|400.64|398.64|400.64|398.64|399.81|397.81|0
1626257100000|2021-07-14 10:05:00|400.43|398.43|400.22|398.22|400.64|398.64|400.22|398.22|0
1626257400000|2021-07-14 10:10:00|400.11|398.11|400.42|398.42|401.26|399.26|400.01|398.01|0
1626257700000|2021-07-14 10:15:00|400.63|398.63|400.63|398.63|400.84|398.84|400.42|398.42|0
1626258000000|2021-07-14 10:20:00|400.84|398.84|401.46|399.46|401.88|399.88|400.63|398.63|0
1626258300000|2021-07-14 10:25:00|401.25|399.25|401.04|399.04|401.67|399.67|400.83|398.83|0
1626258600000|2021-07-14 10:30:00|400.83|398.83|402.71|400.71|402.81|400.81|400.83|398.83|0
1626258900000|2021-07-14 10:35:00|402.92|400.92|402.71|400.71|403.55|401.55|402.5|400.5|0
1626259200000|2021-07-14 10:40:00|402.92|400.92|402.08|400.08|403.13|401.13|401.66|399.66|0
1626259500000|2021-07-14 10:45:00|401.87|399.87|401.87|399.87|402.5|400.5|401.87|399.87|0
1626259800000|2021-07-14 10:50:00|401.66|399.66|401.66|399.66|402.08|400.08|401.24|399.24|0
1626260100000|2021-07-14 10:55:00|401.45|399.45|401.65|399.65|401.97|399.97|401.45|399.45|0
1626260400000|2021-07-14 11:00:00|401.44|399.44|402.91|400.91|403.12|401.12|401.23|399.23|0
1626260700000|2021-07-14 11:05:00|403.12|401.12|402.28|400.28|403.95|401.95|401.86|399.86|0
1626261000000|2021-07-14 11:10:00|402.48|400.48|402.48|400.48|402.48|400.48|401.86|399.86|0
1626261300000|2021-07-14 11:15:00|402.69|400.69|403.32|401.32|404.16|402.16|402.69|400.69|0
1626261600000|2021-07-14 11:20:00|403.53|401.53|403.73|401.73|403.73|401.73|402.06|400.06|0
1626261900000|2021-07-14 11:25:00|403.52|401.52|402.89|400.89|403.52|401.52|402.89|400.89|0
1626262200000|2021-07-14 11:30:00|403.1|401.1|403.52|401.52|403.94|401.94|402.89|400.89|0
1626262500000|2021-07-14 11:35:00|403.41|401.41|403.41|401.41|403.73|401.73|403.31|401.31|0
1626262800000|2021-07-14 11:40:00|403.52|401.52|402.47|400.47|403.52|401.52|402.26|400.26|0
1626263100000|2021-07-14 11:45:00|402.68|400.68|403.51|401.51|403.51|401.51|402.68|400.68|0
1626263400000|2021-07-14 11:50:00|403.3|401.3|404.98|402.98|404.98|402.98|402.67|400.67|0
1626263700000|2021-07-14 11:55:00|404.77|402.77|405.18|403.18|406.12|404.12|404.55|402.55|0
1626264000000|2021-07-14 12:00:00|405.39|403.39|405.49|403.49|405.81|403.81|404.55|402.55|0
1626264300000|2021-07-14 12:05:00|405.6|403.6|404.97|402.97|405.81|403.81|404.97|402.97|0
1626264600000|2021-07-14 12:10:00|405.18|403.18|405.59|403.59|406.02|404.02|404.76|402.76|0
1626264900000|2021-07-14 12:15:00|405.8|403.8|405.38|403.38|406.01|404.01|405.17|403.17|0
1626265200000|2021-07-14 12:20:00|405.59|403.59|405.17|403.17|405.59|403.59|404.96|402.96|0
1626265500000|2021-07-14 12:25:00|405.38|403.38|403.91|401.91|405.38|403.38|403.91|401.91|0
1626265800000|2021-07-14 12:30:00|404.22|402.22|410.84|408.84|411.26|409.26|403.91|401.91|0
1626266100000|2021-07-14 12:35:00|411.26|409.26|411.47|409.47|412.11|410.11|409.58|407.58|0
1626266400000|2021-07-14 12:40:00|411.36|409.36|412.31|410.31|413.58|411.58|411.05|409.05|0
1626266700000|2021-07-14 12:45:00|412.1|410.1|413.58|411.58|413.58|411.58|411.89|409.89|0
1626267000000|2021-07-14 12:50:00|413.15|411.15|414.42|412.42|414.42|412.42|412.73|410.73|0
1626267300000|2021-07-14 12:55:00|414.21|412.21|413.78|411.78|415.26|413.26|413.78|411.78|0
1626267600000|2021-07-14 13:00:00|414.21|412.21|413.57|411.57|414.42|412.42|413.36|411.36|0
1626267900000|2021-07-14 13:05:00|413.78|411.78|412.93|410.93|413.78|411.78|412.51|410.51|0
1626268200000|2021-07-14 13:10:00|413.14|411.14|413.35|411.35|413.78|411.78|412.72|410.72|0
1626268500000|2021-07-14 13:15:00|413.14|411.14|412.93|410.93|413.77|411.77|412.72|410.72|0
1626268800000|2021-07-14 13:20:00|413.14|411.14|413.77|411.77|413.98|411.98|412.93|410.93|0
1626269100000|2021-07-14 13:25:00|413.87|411.87|414.82|412.82|414.83|412.83|413.77|411.77|0
1626269400000|2021-07-14 13:30:00|414.61|412.61|417.68|415.68|418.36|416.36|412.71|410.71|0
1626269700000|2021-07-14 13:35:00|418.11|416.11|417.47|415.47|418.74|416.74|415.99|413.99|0
1626270000000|2021-07-14 13:40:00|417.89|415.89|416.83|414.83|418.74|416.74|416.62|414.62|0
1626270300000|2021-07-14 13:45:00|416.62|414.62|413.86|411.86|417.25|415.25|413.23|411.23|0
1626270600000|2021-07-14 13:50:00|413.65|411.65|413.86|411.86|414.92|412.92|412.81|410.81|0
1626270900000|2021-07-14 13:55:00|414.07|412.07|411.11|409.11|414.92|412.92|410.69|408.69|0
1626271200000|2021-07-14 14:00:00|411.96|409.96|413.86|411.86|414.49|412.49|411.11|409.11|0
1626271500000|2021-07-14 14:05:00|414.07|412.07|412.8|410.8|414.07|412.07|411.74|409.74|0
1626271800000|2021-07-14 14:10:00|412.59|410.59|412.16|410.16|412.59|410.59|410.89|408.89|0
1626272100000|2021-07-14 14:15:00|412.37|410.37|414.48|412.48|414.69|412.69|412.37|410.37|0
1626272400000|2021-07-14 14:20:00|414.27|412.27|413.63|411.63|414.48|412.48|413.21|411.21|0
1626272700000|2021-07-14 14:25:00|413.42|411.42|408.99|406.99|413.42|411.42|408.78|406.78|0
1626273000000|2021-07-14 14:30:00|409.41|407.41|408.99|406.99|410.46|408.46|408.36|406.36|0
1626273300000|2021-07-14 14:35:00|408.78|406.78|408.35|406.35|409.41|407.41|407.09|405.09|0
1626273600000|2021-07-14 14:40:00|408.14|406.14|410.04|408.04|411.09|409.09|408.14|406.14|0
1626273900000|2021-07-14 14:45:00|410.25|408.25|412.78|410.78|412.99|410.99|410.25|408.25|0
1626274200000|2021-07-14 14:50:00|412.99|410.99|412.35|410.35|413.62|411.62|412.14|410.14|0
1626274500000|2021-07-14 14:55:00|412.14|410.14|411.08|409.08|412.14|410.14|410.87|408.87|0
1626274800000|2021-07-14 15:00:00|411.29|409.29|409.39|407.39|411.29|409.29|408.13|406.13|0
1626275100000|2021-07-14 15:05:00|409.18|407.18|406.44|404.44|409.18|407.18|406.44|404.44|0
1626275400000|2021-07-14 15:10:00|406.65|404.65|406.46|404.46|407.91|405.91|406.02|404.02|0
1626275700000|2021-07-14 15:15:00|406.25|404.25|407.71|405.71|408.45|406.45|406.24|404.24|0
1626276000000|2021-07-14 15:20:00|407.5|405.5|406.87|404.87|408.98|406.98|406.87|404.87|0
1626276300000|2021-07-14 15:25:00|406.66|404.66|401.62|399.62|406.87|404.87|400.36|398.36|0
1626276600000|2021-07-14 15:30:00|401.41|399.41|403.34|401.34|404.38|402.38|401.41|399.41|0
1626276900000|2021-07-14 15:35:00|403.55|401.55|401.68|399.68|404.38|402.38|401.47|399.47|0
1626277200000|2021-07-14 15:40:00|401.88|399.88|399.8|397.8|401.88|399.88|397.11|395.11|0
1626277500000|2021-07-14 15:45:00|399.6|397.6|397.93|395.93|400.22|398.22|396.48|394.48|0
1626277800000|2021-07-14 15:50:00|397.73|395.73|396.89|394.89|398.55|396.55|396.48|394.48|0
1626278100000|2021-07-14 15:55:00|396.99|394.99|396.27|394.27|397.61|395.61|395.65|393.65|0
1626278400000|2021-07-14 16:00:00|396.06|394.06|402.29|400.29|402.91|400.91|396.06|394.06|0
1626278700000|2021-07-14 16:05:00|402.49|400.49|404.16|402.16|405.41|403.41|402.49|400.49|0
1626279000000|2021-07-14 16:10:00|403.95|401.95|405.56|403.56|406.92|404.92|403.02|401.02|0
1626279300000|2021-07-14 16:15:00|405.35|403.35|406.16|404.16|406.58|404.58|404.31|402.31|0
1626279600000|2021-07-14 16:20:00|406.37|404.37|406.79|404.79|407|405|405.95|403.95|0
1626279900000|2021-07-14 16:25:00|406.58|404.58|407.41|405.41|407.83|405.83|406.16|404.16|0
1626280200000|2021-07-14 16:30:00|407.2|405.2|408.25|406.25|408.25|406.25|406.99|404.99|0
1626280500000|2021-07-14 16:35:00|408.04|406.04|408.66|406.66|409.08|407.08|406.78|404.78|0
1626280800000|2021-07-14 16:40:00|408.87|406.87|410.54|408.54|410.96|408.96|408.03|406.03|0
1626281100000|2021-07-14 16:45:00|410.75|408.75|409.49|407.49|410.75|408.75|408.03|406.03|0
1626281400000|2021-07-14 16:50:00|409.28|407.28|409.49|407.49|410.33|408.33|408.03|406.03|0
1626281700000|2021-07-14 16:55:00|409.28|407.28|408.86|406.86|409.87|407.87|408.65|406.65|0
1626282000000|2021-07-14 17:00:00|409.07|407.07|408.44|406.44|409.49|407.49|408.23|406.23|0
1626282300000|2021-07-14 17:05:00|408.23|406.23|406.14|404.14|408.65|406.65|406.14|404.14|0
1626282600000|2021-07-14 17:10:00|406.35|404.35|406.13|404.13|406.76|404.76|404.26|402.26|0
1626282900000|2021-07-14 17:15:00|405.93|403.93|404.88|402.88|406.34|404.34|404.26|402.26|0
1626283200000|2021-07-14 17:20:00|404.67|402.67|404.46|402.46|405.09|403.09|403.63|401.63|0
1626283500000|2021-07-14 17:25:00|404.67|402.67|404.25|402.25|404.88|402.88|403|401|0
1626283800000|2021-07-14 17:30:00|404.35|402.35|406.75|404.75|406.75|404.75|403.83|401.83|0
1626284100000|2021-07-14 17:35:00|406.64|404.64|408.84|406.84|409.05|407.05|406.64|404.64|0
1626284400000|2021-07-14 17:40:00|409.05|407.05|409.46|407.46|409.46|407.46|408|406|0
1626284700000|2021-07-14 17:45:00|409.25|407.25|408.41|406.41|409.88|407.88|408.41|406.41|0
1626285000000|2021-07-14 17:50:00|408.62|406.62|409.04|407.04|409.04|407.04|406.74|404.74|0
1626285300000|2021-07-14 17:55:00|409.25|407.25|408.16|406.16|409.46|407.46|407.29|405.29|0
1626285600000|2021-07-14 18:00:00|408.37|406.37|408.79|406.79|410.05|408.05|407.74|405.74|0
1626285900000|2021-07-14 18:05:00|408.58|406.58|408.37|406.37|408.79|406.79|407.32|405.32|0
1626286200000|2021-07-14 18:10:00|408.16|406.16|410.25|408.25|410.25|408.25|407.53|405.53|0
1626286500000|2021-07-14 18:15:00|410.46|408.46|411.3|409.3|412.14|410.14|410.25|408.25|0
1626286800000|2021-07-14 18:20:00|411.51|409.51|411.29|409.29|412.13|410.13|411.29|409.29|0
1626287100000|2021-07-14 18:25:00|411.5|409.5|410.03|408.03|411.92|409.92|410.03|408.03|0
1626287400000|2021-07-14 18:30:00|410.24|408.24|409.82|407.82|410.97|408.97|409.19|407.19|0
1626287700000|2021-07-14 18:35:00|410.03|408.03|409.08|407.08|411.29|409.29|408.98|406.98|0
1626288000000|2021-07-14 18:40:00|409.19|407.19|409.4|407.4|410.44|408.44|407.93|405.93|0
1626288300000|2021-07-14 18:45:00|408.98|406.98|408.76|406.76|410.44|408.44|408.55|406.55|0
1626288600000|2021-07-14 18:50:00|408.97|406.97|408.13|406.13|409.81|407.81|408.13|406.13|0
1626288900000|2021-07-14 18:55:00|408.34|406.34|409.18|407.18|409.6|407.6|408.34|406.34|0
1626289200000|2021-07-14 19:00:00|408.97|406.97|410.95|408.95|411.16|409.16|408.86|406.86|0
1626289500000|2021-07-14 19:05:00|411.16|409.16|412|410|412.63|410.63|411.16|409.16|0
1626289800000|2021-07-14 19:10:00|412.21|410.21|409.06|407.06|412.63|410.63|409.06|407.06|0
1626290100000|2021-07-14 19:15:00|409.27|407.27|407.38|405.38|409.48|407.48|406.33|404.33|0
1626290400000|2021-07-14 19:20:00|407.59|405.59|407.8|405.8|408.32|406.32|406.96|404.96|0
1626290700000|2021-07-14 19:25:00|407.59|405.59|405.91|403.91|408.63|406.63|405.49|403.49|0
1626291000000|2021-07-14 19:30:00|405.7|403.7|407.37|405.37|407.37|405.37|404.23|402.23|0
1626291300000|2021-07-14 19:35:00|407.58|405.58|407.58|405.58|409.26|407.26|407.16|405.16|0
1626291600000|2021-07-14 19:40:00|407.79|405.79|404.85|402.85|407.79|405.79|404.65|402.65|0
1626291900000|2021-07-14 19:45:00|405.06|403.06|408.2|406.2|408.62|406.62|404.85|402.85|0
1626292200000|2021-07-14 19:50:00|406.11|404.11|405.06|403.06|407.78|405.78|404.64|402.64|0
1626292500000|2021-07-14 19:55:00|405.27|403.27|406.31|404.31|406.31|404.31|404.01|402.01|0
1626292800000|2021-07-14 20:00:00|407.36|405.36|406.73|404.73|407.57|405.57|406.52|404.52|0
1626293100000|2021-07-14 20:05:00|406.94|404.94|407.56|405.56|407.56|405.56|406.93|404.93|0
1626293400000|2021-07-14 20:10:00|407.35|405.35|406.3|404.3|408.4|406.4|406.3|404.3|0
1626293700000|2021-07-14 20:15:00|406.71|404.31|407.55|405.15|407.97|405.57|406.71|404.31|0
1626294000000|2021-07-14 20:20:00|407.34|404.94|406.71|404.31|407.34|404.94|406.71|404.31|0
1626294300000|2021-07-14 20:25:00|406.92|404.52|407.12|404.72|407.33|404.93|406.7|404.3|0
1626294600000|2021-07-14 20:30:00|406.91|404.51|407.12|404.72|407.33|404.93|406.91|404.51|0
1626294900000|2021-07-14 20:35:00|407.22|404.82|406.91|404.51|407.33|404.93|406.49|404.09|0
1626295200000|2021-07-14 20:40:00|407.12|404.72|406.9|404.5|407.12|404.72|406.49|404.09|0
1626295500000|2021-07-14 20:45:00|406.69|404.29|405.44|403.04|406.69|404.29|405.23|402.83|0
1626295800000|2021-07-14 20:50:00|405.54|403.14|405.43|403.03|405.85|403.45|405.43|403.03|0
1626296100000|2021-07-14 20:55:00|405.23|402.83|404.7|402.3|405.23|402.83|404.49|402.09|0
1626296400000|2021-07-14 21:00:00|404.79|402.39|404.76|402.36|404.97|402.57|404.67|402.27|0
1626296700000|2021-07-14 21:05:00|404.73|402.33|404.94|402.54|404.94|402.54|404.67|402.27|0
1626297000000|2021-07-14 21:10:00|404.97|402.57|404.69|402.29|404.97|402.57|404.69|402.29|0
1626297300000|2021-07-14 21:15:00|404.85|402.45|405.22|402.82|405.5|403.1|404.85|402.45|0
1626297600000|2021-07-14 21:20:00|405.19|402.79|405.28|402.88|405.29|402.89|405.16|402.76|0
1626297900000|2021-07-14 21:25:00|405.16|402.76|405.16|402.76|405.49|403.09|405.16|402.76|0
1626298200000|2021-07-14 21:30:00|405.15|402.75|405.15|402.75|405.15|402.75|405.12|402.72|0
1626298500000|2021-07-14 21:35:00|405.19|402.79|405.24|402.84|405.3|402.9|405.12|402.72|0
1626298800000|2021-07-14 21:40:00|405.3|402.9|405.3|402.9|405.3|402.9|405.3|402.9|0
1626299100000|2021-07-14 21:45:00|405.27|402.87|405.39|402.99|405.39|402.99|405.24|402.84|0
1626299400000|2021-07-14 21:50:00|405.24|402.84|405.23|402.83|405.27|402.87|405.2|402.8|0
1626299700000|2021-07-14 21:55:00|405.27|402.87|405.35|402.95|405.35|402.95|405.08|402.68|0
1626300000000|2021-07-14 22:00:00|405.29|402.89|404.56|402.16|405.29|402.89|404.35|401.95|0
1626300300000|2021-07-14 22:05:00|404.35|401.95|404.98|402.58|404.98|402.58|404.14|401.74|0
1626300600000|2021-07-14 22:10:00|404.97|402.57|405.81|403.41|405.81|403.41|404.77|402.37|0
1626300900000|2021-07-14 22:15:00|405.6|403.2|405.81|403.41|405.81|403.41|405.39|402.99|0
1626301200000|2021-07-14 22:20:00|406.02|403.62|405.8|403.4|406.43|404.03|405.8|403.4|0
1626301500000|2021-07-14 22:25:00|406.01|403.61|406.22|403.82|406.43|404.03|405.8|403.4|0
1626301800000|2021-07-14 22:30:00|406.32|403.92|405.8|403.4|406.64|404.24|405.8|403.4|0
1626302100000|2021-07-14 22:35:00|406.01|403.61|405.8|403.4|406.01|403.61|405.59|403.19|0
1626302400000|2021-07-14 22:40:00|405.79|403.39|406|403.6|406.21|403.81|405.58|403.18|0
1626302700000|2021-07-14 22:45:00|406.21|403.81|405.16|402.76|406.21|403.81|405.16|402.76|0
1626303000000|2021-07-14 22:50:00|404.95|402.55|405.37|402.97|405.79|403.39|404.95|402.55|0
1626303300000|2021-07-14 22:55:00|405.16|402.76|405.37|402.97|405.37|402.97|405.16|402.76|0
1626303600000|2021-07-14 23:00:00|405.58|403.18|405.78|403.38|405.78|403.38|405.37|402.97|0
1626303900000|2021-07-14 23:05:00|405.99|403.59|406.2|403.8|406.62|404.22|405.78|403.38|0
1626304200000|2021-07-14 23:10:00|405.99|403.59|405.57|403.17|405.99|403.59|405.36|402.96|0
1626304500000|2021-07-14 23:15:00|405.36|402.96|405.77|403.37|405.77|403.37|405.36|402.96|0
1626304800000|2021-07-14 23:20:00|405.98|403.58|405.98|403.58|405.98|403.58|405.77|403.37|0
1626305100000|2021-07-14 23:25:00|405.77|403.37|405.56|403.16|405.77|403.37|405.35|402.95|0
1626305400000|2021-07-14 23:30:00|405.35|402.95|404.93|402.53|405.56|403.16|404.93|402.53|0
1626305700000|2021-07-14 23:35:00|404.72|402.32|404.72|402.32|404.93|402.53|404.51|402.11|0
1626306000000|2021-07-14 23:40:00|404.51|402.11|404.3|401.9|404.72|402.32|404.3|401.9|0
1626306300000|2021-07-14 23:45:00|404.5|402.1|404.92|402.52|404.92|402.52|404.3|401.9|0
1626306600000|2021-07-14 23:50:00|405.13|402.73|405.13|402.73|405.55|403.15|404.92|402.52|0
1626306900000|2021-07-14 23:55:00|405.23|402.83|405.96|403.56|405.96|403.56|405.13|402.73|0
1626307200000|2021-07-15 00:00:00|405.75|403.35|403.45|401.05|405.96|403.56|403.45|401.05|0
1626307500000|2021-07-15 00:05:00|403.66|401.26|403.66|401.26|404.29|401.89|403.24|400.84|0
1626307800000|2021-07-15 00:10:00|403.45|401.05|402.19|399.79|403.45|401.05|401.98|399.58|0
1626308100000|2021-07-15 00:15:00|401.98|399.58|400.94|398.54|402.19|399.79|400.52|398.12|0
1626308400000|2021-07-15 00:20:00|401.15|398.75|401.77|399.37|401.77|399.37|401.15|398.75|0
1626308700000|2021-07-15 00:25:00|401.87|399.47|402.18|399.78|402.39|399.99|401.77|399.37|0
1626309000000|2021-07-15 00:30:00|402.39|399.99|401.14|398.74|402.39|399.99|400.93|398.53|0
1626309300000|2021-07-15 00:35:00|400.93|398.53|401.97|399.57|402.39|399.99|400.93|398.53|0
1626309600000|2021-07-15 00:40:00|401.86|399.46|400.92|398.52|401.97|399.57|400.51|398.11|0
1626309900000|2021-07-15 00:45:00|400.72|398.32|399.26|396.86|400.92|398.52|399.05|396.65|0
1626310200000|2021-07-15 00:50:00|399.05|396.65|398.84|396.44|399.46|397.06|398.21|395.81|0
1626310500000|2021-07-15 00:55:00|398.63|396.23|399.46|397.06|399.67|397.27|398.63|396.23|0
1626310800000|2021-07-15 01:00:00|399.25|396.85|399.25|396.85|399.25|396.85|398.42|396.02|0
1626311100000|2021-07-15 01:05:00|399.04|396.64|398.2|395.8|399.04|396.64|397.79|395.39|0
1626311400000|2021-07-15 01:10:00|398.41|396.01|398.41|396.01|399.03|396.63|398.2|395.8|0
1626311700000|2021-07-15 01:15:00|398.51|396.11|399.45|397.05|399.65|397.25|397.58|395.18|0
1626312000000|2021-07-15 01:20:00|399.55|397.15|399.03|396.63|400.28|397.88|399.03|396.63|0
1626312300000|2021-07-15 01:25:00|398.82|396.42|399.33|396.93|399.33|396.93|397.99|395.59|0
1626312600000|2021-07-15 01:30:00|399.44|397.04|400.9|398.5|401.11|398.71|399.02|396.62|0
1626312900000|2021-07-15 01:35:00|400.69|398.29|401.2|398.8|401.94|399.54|400.69|398.29|0
1626313200000|2021-07-15 01:40:00|401.1|398.7|401.52|399.12|401.93|399.53|400.68|398.28|0
1626313500000|2021-07-15 01:45:00|401.72|399.32|400.68|398.28|401.93|399.53|400.68|398.28|0
1626313800000|2021-07-15 01:50:00|400.47|398.07|400.68|398.28|400.89|398.49|400.05|397.65|0
1626314100000|2021-07-15 01:55:00|400.89|398.49|401.3|398.9|401.3|398.9|400.26|397.86|0
1626314400000|2021-07-15 02:00:00|401.09|398.69|400.67|398.27|401.72|399.32|400.26|397.86|0
1626314700000|2021-07-15 02:05:00|400.88|398.48|400.67|398.27|401.3|398.9|400.46|398.06|0
1626315000000|2021-07-15 02:10:00|400.56|398.16|400.87|398.47|401.29|398.89|400.25|397.85|0
1626315300000|2021-07-15 02:15:00|401.08|398.68|401.5|399.1|401.5|399.1|400.87|398.47|0
1626315600000|2021-07-15 02:20:00|401.29|398.89|401.29|398.89|401.5|399.1|401.08|398.68|0
1626315900000|2021-07-15 02:25:00|401.49|399.09|402.33|399.93|402.33|399.93|401.49|399.09|0
1626316200000|2021-07-15 02:30:00|402.53|400.13|401.91|399.51|402.84|400.44|401.91|399.51|0
1626316500000|2021-07-15 02:35:00|402.11|399.71|402.11|399.71|402.53|400.13|401.9|399.5|0
1626316800000|2021-07-15 02:40:00|402.32|399.92|401.27|398.87|402.53|400.13|401.07|398.67|0
1626317100000|2021-07-15 02:45:00|401.07|398.67|400.86|398.46|401.69|399.29|400.65|398.25|0
1626317400000|2021-07-15 02:50:00|400.85|398.45|400.64|398.24|401.27|398.87|400.44|398.04|0
1626317700000|2021-07-15 02:55:00|400.44|398.04|401.48|399.08|401.48|399.08|400.43|398.03|0
1626318000000|2021-07-15 03:00:00|401.68|399.28|401.47|399.07|401.68|399.28|400.85|398.45|0
1626318300000|2021-07-15 03:05:00|401.57|399.17|401.47|399.07|401.68|399.28|401.05|398.65|0
1626318600000|2021-07-15 03:10:00|401.26|398.86|401.68|399.28|401.89|399.49|401.26|398.86|0
1626318900000|2021-07-15 03:15:00|401.88|399.48|402.3|399.9|402.51|400.11|401.67|399.27|0
1626319200000|2021-07-15 03:20:00|402.09|399.69|401.25|398.85|402.09|399.69|401.25|398.85|0
1626319500000|2021-07-15 03:25:00|401.46|399.06|402.29|399.89|402.29|399.89|401.25|398.85|0
1626319800000|2021-07-15 03:30:00|402.5|400.1|403.02|400.62|403.13|400.73|402.29|399.89|0
1626320100000|2021-07-15 03:35:00|403.13|400.73|403.96|401.56|404.17|401.77|402.92|400.52|0
1626320400000|2021-07-15 03:40:00|404.06|401.66|403.75|401.35|404.17|401.77|403.75|401.35|0
1626320700000|2021-07-15 03:45:00|403.54|401.14|403.54|401.14|403.95|401.55|403.54|401.14|0
1626321000000|2021-07-15 03:50:00|403.43|401.03|403.32|400.92|403.74|401.34|403.32|400.92|0
1626321300000|2021-07-15 03:55:00|403.11|400.71|403.11|400.71|403.32|400.92|402.9|400.5|0
1626321600000|2021-07-15 04:00:00|403.21|400.81|403.11|400.71|403.53|401.13|402.9|400.5|0
1626321900000|2021-07-15 04:05:00|402.9|400.5|403.32|400.92|403.53|401.13|402.69|400.29|0
1626322200000|2021-07-15 04:10:00|403.42|401.02|402.9|400.5|403.42|401.02|402.69|400.29|0
1626322500000|2021-07-15 04:15:00|402.89|400.49|403.52|401.12|403.62|401.22|402.89|400.49|0
1626322800000|2021-07-15 04:20:00|403.31|400.91|403.52|401.12|403.73|401.33|402.99|400.59|0
1626323100000|2021-07-15 04:25:00|403.31|400.91|403.51|401.11|403.52|401.12|403.31|400.91|0
1626323400000|2021-07-15 04:30:00|403.3|400.9|403.3|400.9|403.51|401.11|403.09|400.69|0
1626323700000|2021-07-15 04:35:00|403.51|401.11|403.09|400.69|403.72|401.32|403.09|400.69|0
1626324000000|2021-07-15 04:40:00|402.88|400.48|402.88|400.48|403.09|400.69|402.67|400.27|0
1626324300000|2021-07-15 04:45:00|402.67|400.27|403.08|400.68|403.09|400.69|402.67|400.27|0
1626324600000|2021-07-15 04:50:00|402.98|400.58|401.83|399.43|403.08|400.68|401.83|399.43|0
1626324900000|2021-07-15 04:55:00|401.62|399.22|401.83|399.43|401.83|399.43|401.41|399.01|0
1626325200000|2021-07-15 05:00:00|401.62|399.22|402.66|400.26|402.66|400.26|401.62|399.22|0
1626325500000|2021-07-15 05:05:00|402.87|400.47|402.86|400.46|403.08|400.68|402.66|400.26|0
1626325800000|2021-07-15 05:10:00|403.07|400.67|402.65|400.25|403.07|400.67|402.65|400.25|0
1626326100000|2021-07-15 05:15:00|402.86|400.46|402.02|399.62|402.86|400.46|402.02|399.62|0
1626326400000|2021-07-15 05:20:00|401.82|399.42|402.65|400.25|402.86|400.46|401.82|399.42|0
1626326700000|2021-07-15 05:25:00|402.86|400.46|403.48|401.08|403.9|401.5|402.86|400.46|0
1626327000000|2021-07-15 05:30:00|403.27|400.87|402.64|400.24|403.48|401.08|402.64|400.24|0
1626327300000|2021-07-15 05:35:00|402.85|400.45|403.27|400.87|403.69|401.29|402.64|400.24|0
1626327600000|2021-07-15 05:40:00|403.06|400.66|402.64|400.24|403.27|400.87|402.43|400.03|0
1626327900000|2021-07-15 05:45:00|402.74|400.34|403.05|400.65|403.26|400.86|402.43|400.03|0
1626328200000|2021-07-15 05:50:00|402.94|400.54|403.05|400.65|403.26|400.86|402.63|400.23|0
1626328500000|2021-07-15 05:55:00|402.84|400.44|403.29|400.89|403.5|401.1|402.42|400.02|0
1626328800000|2021-07-15 06:00:00|403.71|401.31|404.33|401.93|404.96|402.56|403.71|401.31|0
1626329100000|2021-07-15 06:05:00|404.54|402.14|404.12|401.72|404.75|402.35|403.91|401.51|0
1626329400000|2021-07-15 06:10:00|403.91|401.51|403.7|401.3|404.12|401.72|403.49|401.09|0
1626329700000|2021-07-15 06:15:00|403.49|401.09|403.28|400.88|403.91|401.51|403.28|400.88|0
1626330000000|2021-07-15 06:20:00|403.38|400.98|403.28|400.88|403.49|401.09|403.07|400.67|0
1626330300000|2021-07-15 06:25:00|403.07|400.67|403.48|401.08|403.9|401.5|403.07|400.67|0
1626330600000|2021-07-15 06:30:00|403.28|400.88|403.48|401.08|403.9|401.5|403.07|400.67|0
1626330900000|2021-07-15 06:35:00|403.27|400.87|403.06|400.66|403.48|401.08|402.64|400.24|0
1626331200000|2021-07-15 06:40:00|403.27|400.87|402.64|400.24|403.27|400.87|402.64|400.24|0
1626331500000|2021-07-15 06:45:00|402.85|400.45|402.43|400.03|403.06|400.66|402.01|399.61|0
1626331800000|2021-07-15 06:50:00|402.22|399.82|402.01|399.61|402.43|400.03|401.69|399.29|0
1626332100000|2021-07-15 06:55:00|401.9|399.5|402.84|400.44|402.84|400.44|401.59|399.19|0
1626332400000|2021-07-15 07:00:00|403.26|400.86|402.58|400.18|403.26|400.86|400.34|397.94|0
1626332700000|2021-07-15 07:05:00|402.17|400.17|402.19|400.19|402.8|400.8|400.5|398.5|0
1626333000000|2021-07-15 07:10:00|401.98|399.98|404.26|402.26|404.89|402.89|401.87|399.87|0
1626333300000|2021-07-15 07:15:00|404.06|402.06|403.22|401.22|404.06|402.06|402.81|400.81|0
1626333600000|2021-07-15 07:20:00|403.11|401.11|398.03|396.03|403.43|401.43|398.03|396.03|0
1626333900000|2021-07-15 07:25:00|398.23|396.23|398.23|396.23|399.06|397.06|397.2|395.2|0
1626334200000|2021-07-15 07:30:00|398.02|396.02|397.81|395.81|398.02|396.02|395.13|393.13|0
1626334500000|2021-07-15 07:35:00|397.61|395.61|401.13|399.13|401.34|399.34|397.61|395.61|0
1626334800000|2021-07-15 07:40:00|400.92|398.92|401.85|399.85|401.96|399.96|400.09|398.09|0
1626335100000|2021-07-15 07:45:00|401.75|399.75|401.75|399.75|402.06|400.06|400.5|398.5|0
1626335400000|2021-07-15 07:50:00|401.95|399.95|401.12|399.12|402.58|400.58|400.39|398.39|0
1626335700000|2021-07-15 07:55:00|401.22|399.22|400.49|398.49|401.22|399.22|399.67|397.67|0
1626336000000|2021-07-15 08:00:00|400.59|398.59|402.78|400.78|402.78|400.78|398.42|396.42|0
1626336300000|2021-07-15 08:05:00|402.67|400.67|402.78|400.78|404.03|402.03|401.74|399.74|0
1626336600000|2021-07-15 08:10:00|402.57|400.57|405.06|403.06|406.32|404.32|402.57|400.57|0
1626336900000|2021-07-15 08:15:00|405.27|403.27|405.48|403.48|405.9|403.9|404.23|402.23|0
1626337200000|2021-07-15 08:20:00|405.69|403.69|407.15|405.15|407.15|405.15|405.48|403.48|0
1626337500000|2021-07-15 08:25:00|407.35|405.35|408.19|406.19|408.61|406.61|407.35|405.35|0
1626337800000|2021-07-15 08:30:00|408.4|406.4|406.72|404.72|408.4|406.4|406.51|404.51|0
1626338100000|2021-07-15 08:35:00|407.14|405.14|406.93|404.93|407.77|405.77|406.3|404.3|0
1626338400000|2021-07-15 08:40:00|406.72|404.72|407.55|405.55|408.39|406.39|406.51|404.51|0
1626338700000|2021-07-15 08:45:00|407.65|405.65|406.5|404.5|408.39|406.39|406.5|404.5|0
1626339000000|2021-07-15 08:50:00|406.3|404.3|406.29|404.29|406.6|404.6|405.04|403.04|0
1626339300000|2021-07-15 08:55:00|406.5|404.5|407.43|405.43|407.54|405.54|406.29|404.29|0
1626339600000|2021-07-15 09:00:00|407.33|405.33|406.29|404.29|407.33|405.33|406.29|404.29|0
1626339900000|2021-07-15 09:05:00|406.08|404.08|405.03|403.03|406.08|404.08|404.83|402.83|0
1626340200000|2021-07-15 09:10:00|404.82|402.82|404.41|402.41|405.03|403.03|403.67|401.67|0
1626340500000|2021-07-15 09:15:00|404.3|402.3|402.74|400.74|404.61|402.61|402.11|400.11|0
1626340800000|2021-07-15 09:20:00|402.94|400.94|402.32|400.32|403.36|401.36|402.32|400.32|0
1626341100000|2021-07-15 09:25:00|402.11|400.11|402.31|400.31|403.15|401.15|401.28|399.28|0
1626341400000|2021-07-15 09:30:00|402.11|400.11|402.52|400.52|402.73|400.73|401.9|399.9|0
1626341700000|2021-07-15 09:35:00|402.73|400.73|402.73|400.73|402.93|400.93|402.1|400.1|0
1626342000000|2021-07-15 09:40:00|402.62|400.62|401.89|399.89|403.14|401.14|401.89|399.89|0
1626342300000|2021-07-15 09:45:00|401.68|399.68|403.55|401.55|403.76|401.76|401.68|399.68|0
1626342600000|2021-07-15 09:50:00|403.65|401.65|403.13|401.13|403.65|401.65|402.51|400.51|0
1626342900000|2021-07-15 09:55:00|403.34|401.34|404.17|402.17|404.17|402.17|402.92|400.92|0
1626343200000|2021-07-15 10:00:00|403.96|401.96|402.71|400.71|404.59|402.59|402.71|400.71|0
1626343500000|2021-07-15 10:05:00|402.92|400.92|400.84|398.84|402.92|400.92|400.84|398.84|0
1626343800000|2021-07-15 10:10:00|400.94|398.94|398.97|396.97|401.46|399.46|398.44|396.44|0
1626344100000|2021-07-15 10:15:00|398.76|396.76|397.51|395.51|398.76|396.76|395.44|393.44|0
1626344400000|2021-07-15 10:20:00|397.3|395.3|398.75|396.75|398.75|396.75|396.58|394.58|0
1626344700000|2021-07-15 10:25:00|398.55|396.55|395.44|393.44|398.75|396.75|395.44|393.44|0
1626345000000|2021-07-15 10:30:00|395.23|393.23|393.05|391.05|395.23|393.23|392.96|390.96|0
1626345300000|2021-07-15 10:35:00|393.16|391.16|398.82|396.82|398.82|396.82|393.16|391.16|0
1626345600000|2021-07-15 10:40:00|399.03|397.03|399.74|397.74|399.74|397.74|398|396|0
1626345900000|2021-07-15 10:45:00|399.65|397.65|400.06|398.06|401.3|399.3|399.64|397.64|0
1626346200000|2021-07-15 10:50:00|400.26|398.26|397.99|395.99|400.88|398.88|397.99|395.99|0
1626346500000|2021-07-15 10:55:00|397.78|395.78|394.38|392.38|399.02|397.02|393.08|391.08|0
1626346800000|2021-07-15 11:00:00|394.8|392.8|392.93|390.93|395.93|393.93|392.73|390.73|0
1626347100000|2021-07-15 11:05:00|393.14|391.14|394.38|392.38|394.59|392.59|392.11|390.11|0
1626347400000|2021-07-15 11:10:00|394.59|392.59|394.03|392.03|394.79|392.79|392.72|390.72|0
1626347700000|2021-07-15 11:15:00|393.62|391.62|390.31|388.31|394.24|392.24|389.69|387.69|0
1626348000000|2021-07-15 11:20:00|389.9|387.9|388.25|386.25|390.72|388.72|388.04|386.04|0
1626348300000|2021-07-15 11:25:00|388.45|386.45|389.68|387.68|390.72|388.72|387.63|385.63|0
1626348600000|2021-07-15 11:30:00|389.89|387.89|391.13|389.13|391.13|389.13|389.06|387.06|0
1626348900000|2021-07-15 11:35:00|391.43|389.43|391.43|389.43|393.19|391.19|390.71|388.71|0
1626349200000|2021-07-15 11:40:00|391.33|389.33|393.81|391.81|394.01|392.01|390.92|388.92|0
1626349500000|2021-07-15 11:45:00|393.6|391.6|395.46|393.46|395.67|393.67|393.39|391.39|0
1626349800000|2021-07-15 11:50:00|395.67|393.67|395.46|393.46|396.91|394.91|395.46|393.46|0
1626350100000|2021-07-15 11:55:00|395.66|393.66|394.21|392.21|395.87|393.87|393.9|391.9|0
1626350400000|2021-07-15 12:00:00|393.8|391.8|393.38|391.38|394.42|392.42|393.17|391.17|0
1626350700000|2021-07-15 12:05:00|393.59|391.59|392.14|390.14|394.21|392.21|392.14|390.14|0
1626351000000|2021-07-15 12:10:00|391.93|389.93|391.93|389.93|393.58|391.58|390.07|388.07|0
1626351300000|2021-07-15 12:15:00|391.72|389.72|392.13|390.13|393.37|391.37|391.31|389.31|0
1626351600000|2021-07-15 12:20:00|392.54|390.54|393.99|391.99|394.41|392.41|391.72|389.72|0
1626351900000|2021-07-15 12:25:00|394.2|392.2|393.57|391.57|394.4|392.4|393.05|391.05|0
1626352200000|2021-07-15 12:30:00|393.67|391.67|394.81|392.81|395.64|393.64|392.74|390.74|0
1626352500000|2021-07-15 12:35:00|394.61|392.61|394.81|392.81|395.64|393.64|393.78|391.78|0
1626352800000|2021-07-15 12:40:00|394.6|392.6|395.64|393.64|396.88|394.88|394.6|392.6|0
1626353100000|2021-07-15 12:45:00|395.84|393.84|394.6|392.6|395.84|393.84|393.15|391.15|0
1626353400000|2021-07-15 12:50:00|394.8|392.8|393.35|391.35|395.01|393.01|392.53|390.53|0
1626353700000|2021-07-15 12:55:00|393.56|391.56|392.52|390.52|393.56|391.56|392.32|390.32|0
1626354000000|2021-07-15 13:00:00|392.32|390.32|392.11|390.11|393.35|391.35|392.11|390.11|0
1626354300000|2021-07-15 13:05:00|392.52|390.52|394.38|392.38|394.38|392.38|392.1|390.1|0
1626354600000|2021-07-15 13:10:00|394.17|392.17|394.58|392.58|395.21|393.21|394.17|392.17|0
1626354900000|2021-07-15 13:15:00|394.38|392.38|393.75|391.75|394.79|392.79|393.34|391.34|0
1626355200000|2021-07-15 13:20:00|393.96|391.96|392.92|390.92|394.16|392.16|392.51|390.51|0
1626355500000|2021-07-15 13:25:00|393.13|391.13|393.75|391.75|394.58|392.58|392.51|390.51|0
1626355800000|2021-07-15 13:30:00|394.16|392.16|392.09|390.09|397.47|395.47|391.26|389.26|0
1626356100000|2021-07-15 13:35:00|391.47|389.47|390.53|388.53|394.57|392.57|390.02|388.02|0
1626356400000|2021-07-15 13:40:00|390.64|388.64|390.64|388.64|392.29|390.29|387.34|385.34|0
1626356700000|2021-07-15 13:45:00|390.23|388.23|396.01|394.01|396.64|394.64|389.61|387.61|0
1626357000000|2021-07-15 13:50:00|395.39|393.39|392.49|390.49|397.05|395.05|392.08|390.08|0
1626357300000|2021-07-15 13:55:00|393.11|391.11|398.5|396.5|398.91|396.91|392.9|390.9|0
1626357600000|2021-07-15 14:00:00|398.71|396.71|399.12|397.12|399.74|397.74|397.67|395.67|0
1626357900000|2021-07-15 14:05:00|398.7|396.7|398|396|399.12|397.12|396.33|394.33|0
1626358200000|2021-07-15 14:10:00|397.79|395.79|398|396|398.62|396.62|396.75|394.75|0
1626358500000|2021-07-15 14:15:00|398.2|396.2|394.45|392.45|398.62|396.62|394.45|392.45|0
1626358800000|2021-07-15 14:20:00|394.66|392.66|395.49|393.49|396.53|394.53|393.41|391.41|0
1626359100000|2021-07-15 14:25:00|395.07|393.07|390.92|388.92|396.11|394.11|389.88|387.88|0
1626359400000|2021-07-15 14:30:00|391.13|389.13|394.24|392.24|395.49|393.49|391.13|389.13|0
1626359700000|2021-07-15 14:35:00|393.82|391.82|396.73|394.73|396.94|394.94|392.78|390.78|0
1626360000000|2021-07-15 14:40:00|396.52|394.52|390.08|388.08|396.52|394.52|390.08|388.08|0
1626360300000|2021-07-15 14:45:00|389.88|387.88|389.87|387.87|391.74|389.74|388.43|386.43|0
1626360600000|2021-07-15 14:50:00|390.08|388.08|392.98|390.98|393.81|391.81|387.8|385.8|0
1626360900000|2021-07-15 14:55:00|392.36|390.36|392.77|390.77|394.23|392.23|392.36|390.36|0
1626361200000|2021-07-15 15:00:00|392.56|390.56|388.21|386.21|393.6|391.6|388|386|0
1626361500000|2021-07-15 15:05:00|388.62|386.62|392.35|390.35|394.22|392.22|388.42|386.42|0
1626361800000|2021-07-15 15:10:00|392.14|390.14|393.8|391.8|394.42|392.42|390.28|388.28|0
1626362100000|2021-07-15 15:15:00|394.01|392.01|395.79|393.79|396|394|392.76|390.76|0
1626362400000|2021-07-15 15:20:00|395.59|393.59|397.03|395.03|397.03|395.03|394.97|392.97|0
1626362700000|2021-07-15 15:25:00|396.82|394.82|396.03|394.03|397.03|395.03|394.97|392.97|0
1626363000000|2021-07-15 15:30:00|396.24|394.24|397.89|395.89|398.1|396.1|396.24|394.24|0
1626363300000|2021-07-15 15:35:00|398.1|396.1|398.1|396.1|398.51|396.51|397.27|395.27|0
1626363600000|2021-07-15 15:40:00|397.68|395.68|397.68|395.68|398.72|396.72|397.27|395.27|0
1626363900000|2021-07-15 15:45:00|397.89|395.89|396.64|394.64|398.51|396.51|396.43|394.43|0
1626364200000|2021-07-15 15:50:00|396.43|394.43|395.81|393.81|396.85|394.85|395.6|393.6|0
1626364500000|2021-07-15 15:55:00|396.02|394.02|393.53|391.53|396.02|394.02|393.12|391.12|0
1626364800000|2021-07-15 16:00:00|393.74|391.74|390.84|388.84|393.74|391.74|390.64|388.64|0
1626365100000|2021-07-15 16:05:00|390.64|388.64|387.96|385.96|391.67|389.67|387.75|385.75|0
1626365400000|2021-07-15 16:10:00|387.85|385.85|390.84|388.84|391.25|389.25|387.75|385.75|0
1626365700000|2021-07-15 16:15:00|390.63|388.63|390.42|388.42|390.63|388.63|387.95|385.95|0
1626366000000|2021-07-15 16:20:00|390.52|388.52|391.86|389.86|391.86|389.86|389.8|387.8|0
1626366300000|2021-07-15 16:25:00|391.66|389.66|392.27|390.27|392.89|390.89|391.45|389.45|0
1626366600000|2021-07-15 16:30:00|392.48|390.48|391.03|389.03|393.1|391.1|391.03|389.03|0
1626366900000|2021-07-15 16:35:00|391.24|389.24|393.92|391.92|394.13|392.13|390.83|388.83|0
1626367200000|2021-07-15 16:40:00|393.71|391.71|394.54|392.54|394.75|392.75|393.3|391.3|0
1626367500000|2021-07-15 16:45:00|394.75|392.75|394.54|392.54|394.75|392.75|394.12|392.12|0
1626367800000|2021-07-15 16:50:00|394.33|392.33|393.91|391.91|395.16|393.16|393.8|391.8|0
1626368100000|2021-07-15 16:55:00|394.12|392.12|392.26|390.26|394.12|392.12|392.26|390.26|0
1626368400000|2021-07-15 17:00:00|392.05|390.05|389.78|387.78|392.26|390.26|389.37|387.37|0
1626368700000|2021-07-15 17:05:00|389.98|387.98|389.77|387.77|390.19|388.19|389.16|387.16|0
1626369000000|2021-07-15 17:10:00|389.57|387.57|385|383|389.77|387.77|385|383|0
1626369300000|2021-07-15 17:15:00|385.41|383.41|384.58|382.58|388.49|386.49|384.58|382.58|0
1626369600000|2021-07-15 17:20:00|384.38|382.38|385.61|383.61|386.64|384.64|384.38|382.38|0
1626369900000|2021-07-15 17:25:00|385.2|383.2|385.81|383.81|386.84|384.84|385.19|383.19|0
1626370200000|2021-07-15 17:30:00|385.6|383.6|381.9|379.9|385.6|383.6|381.39|379.39|0
1626370500000|2021-07-15 17:35:00|381.8|379.8|380.47|378.47|382.93|380.93|380.06|378.06|0
1626370800000|2021-07-15 17:40:00|380.67|378.67|380.06|378.06|382.72|380.72|379.44|377.44|0
1626371100000|2021-07-15 17:45:00|379.85|377.85|381.67|379.67|382.29|380.29|377.66|375.66|0
1626371400000|2021-07-15 17:50:00|381.47|379.47|378.81|376.81|382.7|380.7|378.81|376.81|0
1626371700000|2021-07-15 17:55:00|378.4|376.4|377.38|375.38|378.6|376.6|376.77|374.77|0
1626372000000|2021-07-15 18:00:00|377.17|375.17|379.42|377.42|380.85|378.85|376.97|374.97|0
1626372300000|2021-07-15 18:05:00|379.21|377.21|381.87|379.87|382.48|380.48|379.21|377.21|0
1626372600000|2021-07-15 18:10:00|381.66|379.66|382.07|380.07|382.68|380.68|380.43|378.43|0
1626372900000|2021-07-15 18:15:00|381.86|379.86|384.73|382.73|384.73|382.73|381.04|379.04|0
1626373200000|2021-07-15 18:20:00|384.94|382.94|385.96|383.96|385.96|383.96|384.73|382.73|0
1626373500000|2021-07-15 18:25:00|385.75|383.75|386.78|384.78|387.4|385.4|385.34|383.34|0
1626373800000|2021-07-15 18:30:00|386.57|384.57|385.34|383.34|386.78|384.78|385.14|383.14|0
1626374100000|2021-07-15 18:35:00|385.13|383.13|383.69|381.69|385.44|383.44|383.49|381.49|0
1626374400000|2021-07-15 18:40:00|383.9|381.9|383.48|381.48|384.1|382.1|382.46|380.46|0
1626374700000|2021-07-15 18:45:00|383.28|381.28|386.15|384.15|386.36|384.36|381.03|379.03|0
1626375000000|2021-07-15 18:50:00|385.95|383.95|386.77|384.77|386.77|384.77|385.53|383.53|0
1626375300000|2021-07-15 18:55:00|386.56|384.56|388.82|386.82|388.82|386.82|386.56|384.56|0
1626375600000|2021-07-15 19:00:00|388.92|386.92|388.3|386.3|389.65|387.65|388.3|386.3|0
1626375900000|2021-07-15 19:05:00|388.5|386.5|388.5|386.5|389.33|387.33|387.47|385.47|0
1626376200000|2021-07-15 19:10:00|388.29|386.29|386.85|384.85|388.39|386.39|386.43|384.43|0
1626376500000|2021-07-15 19:15:00|387.26|385.26|387.87|385.87|388.18|386.18|386.43|384.43|0
1626376800000|2021-07-15 19:20:00|387.67|385.67|387.87|385.87|389.11|387.11|386.43|384.43|0
1626377100000|2021-07-15 19:25:00|387.67|385.67|389.11|387.11|389.73|387.73|387.67|385.67|0
1626377400000|2021-07-15 19:30:00|389.32|387.32|391.59|389.59|393.4|391.4|389.32|387.32|0
1626377700000|2021-07-15 19:35:00|392.01|390.01|388.69|386.69|393.04|391.04|388.69|386.69|0
1626378000000|2021-07-15 19:40:00|388.9|386.9|388.28|386.28|389.52|387.52|387.66|385.66|0
1626378300000|2021-07-15 19:45:00|388.48|386.48|388.48|386.48|390.24|388.24|388.48|386.48|0
1626378600000|2021-07-15 19:50:00|388.69|386.69|390.96|388.96|391.38|389.38|388.69|386.69|0
1626378900000|2021-07-15 19:55:00|390.75|388.75|391.37|389.37|391.79|389.79|390.02|388.02|0
1626379200000|2021-07-15 20:00:00|391.79|389.79|390.75|388.75|393.44|391.44|390.75|388.75|0
1626379500000|2021-07-15 20:05:00|390.13|388.13|388.26|386.26|390.13|388.13|388.26|386.26|0
1626379800000|2021-07-15 20:10:00|388.68|386.68|388.47|386.47|389.5|387.5|388.47|386.47|0
1626380100000|2021-07-15 20:15:00|388.67|386.27|388.66|386.26|388.87|386.47|388.05|385.65|0
1626380400000|2021-07-15 20:20:00|388.55|386.15|388.45|386.05|389.08|386.68|388.45|386.05|0
1626380700000|2021-07-15 20:25:00|388.35|385.95|388.66|386.26|388.66|386.26|388.25|385.85|0
1626381000000|2021-07-15 20:30:00|388.45|386.05|388.66|386.26|388.66|386.26|388.45|386.05|0
1626381300000|2021-07-15 20:35:00|388.65|386.25|388.65|386.25|388.65|386.25|388.45|386.05|0
1626381600000|2021-07-15 20:40:00|388.86|386.46|388.86|386.46|388.96|386.56|388.86|386.46|0
1626381900000|2021-07-15 20:45:00|388.65|386.25|387.82|385.42|388.65|386.25|387.82|385.42|0
1626382200000|2021-07-15 20:50:00|388.03|385.63|388.64|386.24|388.64|386.24|387.82|385.42|0
1626382500000|2021-07-15 20:55:00|388.44|386.04|388.65|386.25|388.74|386.34|388.44|386.04|0
1626382800000|2021-07-15 21:00:00|389.16|386.76|389.27|386.87|389.28|386.88|389.16|386.76|0
1626383100000|2021-07-15 21:05:00|389.36|386.96|389.03|386.63|389.36|386.96|389.03|386.63|0
1626383400000|2021-07-15 21:10:00|389.16|386.76|388.46|386.06|389.18|386.78|388.3|385.9|0
1626383700000|2021-07-15 21:15:00|388.48|386.08|388.48|386.08|388.52|386.12|388.48|386.08|0
1626384000000|2021-07-15 21:20:00|388.46|386.06|388.36|385.96|388.51|386.11|388.03|385.63|0
1626384300000|2021-07-15 21:25:00|388.39|385.99|388.45|386.05|388.69|386.29|388.39|385.99|0
1626384600000|2021-07-15 21:30:00|387.97|385.57|387.82|385.42|388.23|385.83|387.67|385.27|0
1626384900000|2021-07-15 21:35:00|387.84|385.44|388.26|385.86|388.47|386.07|387.84|385.44|0
1626385200000|2021-07-15 21:40:00|388.2|385.8|388.32|385.92|388.5|386.1|387.73|385.33|0
1626385500000|2021-07-15 21:45:00|388.41|386.01|388.22|385.82|388.41|386.01|388.22|385.82|0
1626385800000|2021-07-15 21:50:00|388.2|385.8|388.22|385.82|388.31|385.91|388.13|385.73|0
1626386100000|2021-07-15 21:55:00|388.11|385.71|388.28|385.88|388.28|385.88|388.11|385.71|0
1626386400000|2021-07-15 22:00:00|388.5|386.1|388.6|386.2|388.81|386.41|387.57|385.17|0
1626386700000|2021-07-15 22:05:00|388.81|386.41|387.98|385.58|388.81|386.41|387.78|385.38|0
1626387000000|2021-07-15 22:10:00|388.19|385.79|387.57|385.17|388.39|385.99|387.57|385.17|0
1626387300000|2021-07-15 22:15:00|387.77|385.37|387.15|384.75|387.98|385.58|387.15|384.75|0
1626387600000|2021-07-15 22:20:00|387.36|384.96|386.94|384.54|387.56|385.16|386.94|384.54|0
1626387900000|2021-07-15 22:25:00|386.73|384.33|386.73|384.33|386.73|384.33|386.32|383.92|0
1626388200000|2021-07-15 22:30:00|386.62|384.22|387.14|384.74|387.14|384.74|386.62|384.22|0
1626388500000|2021-07-15 22:35:00|386.93|384.53|387.14|384.74|387.14|384.74|386.93|384.53|0
1626388800000|2021-07-15 22:40:00|386.93|384.53|387.03|384.63|387.14|384.74|386.93|384.53|0
1626389100000|2021-07-15 22:45:00|387.14|384.74|387.55|385.15|387.75|385.35|387.14|384.74|0
1626389400000|2021-07-15 22:50:00|387.34|384.94|387.75|385.35|388.16|385.76|387.34|384.94|0
1626389700000|2021-07-15 22:55:00|387.54|385.14|387.95|385.55|388.16|385.76|387.54|385.14|0
1626390000000|2021-07-15 23:00:00|388.16|385.76|388.16|385.76|388.57|386.17|387.95|385.55|0
1626390300000|2021-07-15 23:05:00|388.36|385.96|387.74|385.34|388.78|386.38|387.74|385.34|0
1626390600000|2021-07-15 23:10:00|387.84|385.44|388.36|385.96|388.36|385.96|387.84|385.44|0
1626390900000|2021-07-15 23:15:00|388.56|386.16|388.35|385.95|388.77|386.37|388.15|385.75|0
1626391200000|2021-07-15 23:20:00|388.45|386.05|388.77|386.37|388.77|386.37|388.35|385.95|0
1626391500000|2021-07-15 23:25:00|388.86|386.46|388.35|385.95|388.97|386.57|388.35|385.95|0
1626391800000|2021-07-15 23:30:00|388.14|385.74|387.31|384.91|388.14|385.74|387.31|384.91|0
1626392100000|2021-07-15 23:35:00|387.52|385.12|386.9|384.5|387.73|385.33|386.49|384.09|0
1626392400000|2021-07-15 23:40:00|386.69|384.29|385.04|382.64|387.1|384.7|385.04|382.64|0
1626392700000|2021-07-15 23:45:00|385.66|383.26|385.45|383.05|386.07|383.67|385.45|383.05|0
1626393000000|2021-07-15 23:50:00|385.55|383.15|384.83|382.43|385.66|383.26|384.62|382.22|0
1626393300000|2021-07-15 23:55:00|384.62|382.22|385.03|382.63|385.24|382.84|384.21|381.81|0
1626393600000|2021-07-16 00:00:00|384.62|382.22|384|381.6|384.83|382.43|383.59|381.19|0
1626393900000|2021-07-16 00:05:00|383.79|381.39|382.56|380.16|384|381.6|382.35|379.95|0
1626394200000|2021-07-16 00:10:00|382.76|380.36|386.26|383.86|386.47|384.07|382.76|380.36|0
1626394500000|2021-07-16 00:15:00|386.47|384.07|385.64|383.24|386.67|384.27|385.43|383.03|0
1626394800000|2021-07-16 00:20:00|385.43|383.03|388.32|385.92|388.52|386.12|384.81|382.41|0
1626395100000|2021-07-16 00:25:00|388.11|385.71|387.49|385.09|388.11|385.71|386.87|384.47|0
1626395400000|2021-07-16 00:30:00|387.28|384.88|386.87|384.47|387.7|385.3|386.45|384.05|0
1626395700000|2021-07-16 00:35:00|386.76|384.36|386.66|384.26|386.96|384.56|386.45|384.05|0
1626396000000|2021-07-16 00:40:00|386.45|384.05|384.18|381.78|386.45|384.05|383.77|381.37|0
1626396300000|2021-07-16 00:45:00|383.98|381.58|384.59|382.19|384.59|382.19|383.77|381.37|0
1626396600000|2021-07-16 00:50:00|384.38|381.98|385.21|382.81|385.41|383.01|384.38|381.98|0
1626396900000|2021-07-16 00:55:00|385|382.6|382.73|380.33|385|382.6|382.73|380.33|0
1626397200000|2021-07-16 01:00:00|382.53|380.13|381.91|379.51|382.63|380.23|381.09|378.69|0
1626397500000|2021-07-16 01:05:00|381.7|379.3|382.73|380.33|382.93|380.53|380.88|378.48|0
1626397800000|2021-07-16 01:10:00|382.83|380.43|382.52|380.12|383.55|381.15|382.52|380.12|0
1626398100000|2021-07-16 01:15:00|382.72|380.32|383.96|381.56|384.16|381.76|382.52|380.12|0
1626398400000|2021-07-16 01:20:00|384.16|381.76|383.34|380.94|384.16|381.76|382.93|380.53|0
1626398700000|2021-07-16 01:25:00|383.54|381.14|384.57|382.17|384.78|382.38|383.13|380.73|0
1626399000000|2021-07-16 01:30:00|384.77|382.37|384.77|382.37|385.8|383.4|384.36|381.96|0
1626399300000|2021-07-16 01:35:00|384.98|382.58|384.36|381.96|384.98|382.58|383.95|381.55|0
1626399600000|2021-07-16 01:40:00|384.15|381.75|384.35|381.95|384.56|382.16|383.74|381.34|0
1626399900000|2021-07-16 01:45:00|384.45|382.05|384.35|381.95|384.56|382.16|383.53|381.13|0
1626400200000|2021-07-16 01:50:00|384.45|382.05|383.94|381.54|384.97|382.57|383.73|381.33|0
1626400500000|2021-07-16 01:55:00|383.73|381.33|383.32|380.92|383.94|381.54|383.11|380.71|0
1626400800000|2021-07-16 02:00:00|383.52|381.12|383.93|381.53|383.93|381.53|382.9|380.5|0
1626401100000|2021-07-16 02:05:00|384.03|381.63|384.34|381.94|384.96|382.56|383.93|381.53|0
1626401400000|2021-07-16 02:10:00|384.54|382.14|385.16|382.76|385.16|382.76|383.82|381.42|0
1626401700000|2021-07-16 02:15:00|384.95|382.55|384.75|382.35|385.36|382.96|384.33|381.93|0
1626402000000|2021-07-16 02:20:00|384.54|382.14|384.74|382.34|384.95|382.55|384.54|382.14|0
1626402300000|2021-07-16 02:25:00|384.54|382.14|383.5|381.1|384.74|382.34|383.5|381.1|0
1626402600000|2021-07-16 02:30:00|383.6|381.2|384.12|381.72|384.33|381.93|383.6|381.2|0
1626402900000|2021-07-16 02:35:00|384.32|381.92|384.53|382.13|384.73|382.33|384.12|381.72|0
1626403200000|2021-07-16 02:40:00|384.73|382.33|384.94|382.54|384.94|382.54|384.32|381.92|0
1626403500000|2021-07-16 02:45:00|385.14|382.74|384.73|382.33|385.14|382.74|384.73|382.33|0
1626403800000|2021-07-16 02:50:00|384.52|382.12|385.14|382.74|385.14|382.74|384.52|382.12|0
1626404100000|2021-07-16 02:55:00|384.93|382.53|385.75|383.35|385.75|383.35|384.52|382.12|0
1626404400000|2021-07-16 03:00:00|385.96|383.56|386.16|383.76|387.2|384.8|385.96|383.56|0
1626404700000|2021-07-16 03:05:00|386.37|383.97|386.78|384.38|386.78|384.38|386.16|383.76|0
1626405000000|2021-07-16 03:10:00|386.67|384.27|386.78|384.38|387.4|385|386.57|384.17|0
1626405300000|2021-07-16 03:15:00|386.98|384.58|386.77|384.37|386.98|384.58|386.36|383.96|0
1626405600000|2021-07-16 03:20:00|386.98|384.58|387.18|384.78|387.18|384.78|386.77|384.37|0
1626405900000|2021-07-16 03:25:00|387.28|384.88|388.63|386.23|388.63|386.23|387.18|384.78|0
1626406200000|2021-07-16 03:30:00|388.73|386.33|390.69|388.29|391.52|389.12|388.73|386.33|0
1626406500000|2021-07-16 03:35:00|390.9|388.5|391.93|389.53|392.03|389.63|390.69|388.29|0
1626406800000|2021-07-16 03:40:00|391.83|389.43|390.89|388.49|391.93|389.53|390.89|388.49|0
1626407100000|2021-07-16 03:45:00|391.1|388.7|390.89|388.49|391.72|389.32|390.68|388.28|0
1626407400000|2021-07-16 03:50:00|390.78|388.38|390.06|387.66|390.89|388.49|389.85|387.45|0
1626407700000|2021-07-16 03:55:00|390.27|387.87|390.78|388.38|390.89|388.49|390.27|387.87|0
1626408000000|2021-07-16 04:00:00|390.68|388.28|391.3|388.9|391.3|388.9|390.68|388.28|0
1626408300000|2021-07-16 04:05:00|390.88|388.48|390.26|387.86|390.88|388.48|390.05|387.65|0
1626408600000|2021-07-16 04:10:00|390.47|388.07|390.46|388.06|390.47|388.07|390.05|387.65|0
1626408900000|2021-07-16 04:15:00|390.67|388.27|390.46|388.06|390.88|388.48|390.25|387.85|0
1626409200000|2021-07-16 04:20:00|390.25|387.85|390.46|388.06|390.67|388.27|390.05|387.65|0
1626409500000|2021-07-16 04:25:00|390.25|387.85|390.25|387.85|390.25|387.85|389.84|387.44|0
1626409800000|2021-07-16 04:30:00|390.45|388.05|390.87|388.47|391.07|388.67|390.45|388.05|0
1626410100000|2021-07-16 04:35:00|391.07|388.67|391.07|388.67|391.49|389.09|390.86|388.46|0
1626410400000|2021-07-16 04:40:00|390.96|388.56|391.07|388.67|391.28|388.88|390.66|388.26|0
1626410700000|2021-07-16 04:45:00|390.86|388.46|391.69|389.29|391.9|389.5|390.86|388.46|0
1626411000000|2021-07-16 04:50:00|391.48|389.08|391.06|388.66|391.48|389.08|390.86|388.46|0
1626411300000|2021-07-16 04:55:00|391.27|388.87|391.47|389.07|391.68|389.28|391.27|388.87|0
1626411600000|2021-07-16 05:00:00|391.68|389.28|392.3|389.9|392.92|390.52|391.68|389.28|0
1626411900000|2021-07-16 05:05:00|392.51|390.11|392.09|389.69|392.71|390.31|392.09|389.69|0
1626412200000|2021-07-16 05:10:00|392.3|389.9|392.09|389.69|392.5|390.1|391.88|389.48|0
1626412500000|2021-07-16 05:15:00|392.29|389.89|392.5|390.1|392.5|390.1|392.09|389.69|0
1626412800000|2021-07-16 05:20:00|392.71|390.31|392.08|389.68|392.71|390.31|391.88|389.48|0
1626413100000|2021-07-16 05:25:00|391.87|389.47|392.29|389.89|392.7|390.3|391.87|389.47|0
1626413400000|2021-07-16 05:30:00|392.49|390.09|392.7|390.3|392.91|390.51|392.49|390.09|0
1626413700000|2021-07-16 05:35:00|392.91|390.51|392.49|390.09|392.91|390.51|392.07|389.67|0
1626414000000|2021-07-16 05:40:00|392.28|389.88|392.07|389.67|392.49|390.09|392.07|389.67|0
1626414300000|2021-07-16 05:45:00|391.86|389.46|390.62|388.22|391.86|389.46|390.62|388.22|0
1626414600000|2021-07-16 05:50:00|390.82|388.42|391.24|388.84|391.65|389.25|390.82|388.42|0
1626414900000|2021-07-16 05:55:00|391.13|388.73|389.99|387.59|391.65|389.25|389.78|387.38|0
1626415200000|2021-07-16 06:00:00|389.58|387.18|387.5|385.1|390.2|387.8|387.5|385.1|0
1626415500000|2021-07-16 06:05:00|387.3|384.9|387.09|384.69|388.12|385.72|386.57|384.17|0
1626415800000|2021-07-16 06:10:00|387.5|385.1|388.95|386.55|389.15|386.75|387.29|384.89|0
1626416100000|2021-07-16 06:15:00|389.15|386.75|389.36|386.96|389.77|387.37|388.74|386.34|0
1626416400000|2021-07-16 06:20:00|389.56|387.16|391.01|388.61|391.43|389.03|389.56|387.16|0
1626416700000|2021-07-16 06:25:00|391.11|388.71|392.05|389.65|392.46|390.06|391.11|388.71|0
1626417000000|2021-07-16 06:30:00|392.25|389.85|391.11|388.71|392.46|390.06|391.01|388.61|0
1626417300000|2021-07-16 06:35:00|391.01|388.61|390.8|388.4|391.42|389.02|390.8|388.4|0
1626417600000|2021-07-16 06:40:00|390.69|388.29|391.83|389.43|391.83|389.43|390.59|388.19|0
1626417900000|2021-07-16 06:45:00|391.62|389.22|391.62|389.22|392.04|389.64|391.21|388.81|0
1626418200000|2021-07-16 06:50:00|391.72|389.32|392.86|390.46|392.86|390.46|391|388.6|0
1626418500000|2021-07-16 06:55:00|392.65|390.25|392.24|389.84|393.28|390.88|392.24|389.84|0
1626418800000|2021-07-16 07:00:00|392.44|390.04|390.16|387.76|394.11|391.71|390.16|387.76|0
1626419100000|2021-07-16 07:05:00|389.75|387.75|392.03|390.03|393.07|391.07|388.92|386.92|0
1626419400000|2021-07-16 07:10:00|392.24|390.24|394.52|392.52|395.35|393.35|391.61|389.61|0
1626419700000|2021-07-16 07:15:00|394.94|392.94|392.86|390.86|395.56|393.56|392.86|390.86|0
1626420000000|2021-07-16 07:20:00|393.06|391.06|393.68|391.68|394.52|392.52|392.86|390.86|0
1626420300000|2021-07-16 07:25:00|393.48|391.48|392.23|390.23|394.1|392.1|392.23|390.23|0
1626420600000|2021-07-16 07:30:00|392.43|390.43|393.26|391.26|393.26|391.26|391.81|389.81|0
1626420900000|2021-07-16 07:35:00|393.05|391.05|393.47|391.47|393.47|391.47|392.01|390.01|0
1626421200000|2021-07-16 07:40:00|393.36|391.36|392.63|390.63|393.88|391.88|392.43|390.43|0
1626421500000|2021-07-16 07:45:00|392.43|390.43|392.73|390.73|393.15|391.15|391.8|389.8|0
1626421800000|2021-07-16 07:50:00|392.84|390.84|392.21|390.21|392.84|390.84|391.8|389.8|0
1626422100000|2021-07-16 07:55:00|392.1|390.1|393.46|391.46|394.08|392.08|392.1|390.1|0
1626422400000|2021-07-16 08:00:00|393.14|391.14|392.21|390.21|393.87|391.87|391.58|389.58|0
1626422700000|2021-07-16 08:05:00|392.41|390.41|389.92|387.92|392.83|390.83|389.72|387.72|0
1626423000000|2021-07-16 08:10:00|389.72|387.72|391.16|389.16|391.79|389.79|389.51|387.51|0
1626423300000|2021-07-16 08:15:00|391.37|389.37|391.78|389.78|392.2|390.2|390.75|388.75|0
1626423600000|2021-07-16 08:20:00|391.68|389.68|390.12|388.12|391.78|389.78|389.19|387.19|0
1626423900000|2021-07-16 08:25:00|390.22|388.22|390.74|388.74|391.36|389.36|389.6|387.6|0
1626424200000|2021-07-16 08:30:00|390.63|388.63|392.61|390.61|392.61|390.61|390.33|388.33|0
1626424500000|2021-07-16 08:35:00|392.4|390.4|391.98|389.98|392.81|390.81|391.57|389.57|0
1626424800000|2021-07-16 08:40:00|391.77|389.77|392.6|390.6|392.6|390.6|391.77|389.77|0
1626425100000|2021-07-16 08:45:00|392.81|390.81|394.05|392.05|394.05|392.05|392.6|390.6|0
1626425400000|2021-07-16 08:50:00|394.26|392.26|394.05|392.05|394.47|392.47|393.53|391.53|0
1626425700000|2021-07-16 08:55:00|394.26|392.26|395.09|393.09|395.3|393.3|394.26|392.26|0
1626426000000|2021-07-16 09:00:00|394.88|392.88|394.67|392.67|395.09|393.09|393.42|391.42|0
1626426300000|2021-07-16 09:05:00|394.88|392.88|396.43|394.43|397.16|395.16|394.67|392.67|0
1626426600000|2021-07-16 09:10:00|396.33|394.33|397.79|395.79|398|396|396.12|394.12|0
1626426900000|2021-07-16 09:15:00|398|396|396.12|394.12|398|396|395.91|393.91|0
1626427200000|2021-07-16 09:20:00|396.01|394.01|396.74|394.74|397.16|395.16|395.7|393.7|0
1626427500000|2021-07-16 09:25:00|396.95|394.95|395.49|393.49|396.95|394.95|395.49|393.49|0
1626427800000|2021-07-16 09:30:00|395.69|393.69|395.48|393.48|395.9|393.9|395.07|393.07|0
1626428100000|2021-07-16 09:35:00|395.27|393.27|396.31|394.31|396.52|394.52|395.27|393.27|0
1626428400000|2021-07-16 09:40:00|396.11|394.11|395.89|393.89|396.94|394.94|395.48|393.48|0
1626428700000|2021-07-16 09:45:00|395.79|393.79|395.68|393.68|396.52|394.52|395.27|393.27|0
1626429000000|2021-07-16 09:50:00|395.89|393.89|395.26|393.26|396.93|394.93|395.26|393.26|0
1626429300000|2021-07-16 09:55:00|395.06|393.06|396.93|394.93|396.93|394.93|394.22|392.22|0
1626429600000|2021-07-16 10:00:00|396.82|394.82|396.72|394.72|397.97|395.97|396.09|394.09|0
1626429900000|2021-07-16 10:05:00|396.61|394.61|395.46|393.46|397.44|395.44|395.26|393.26|0
1626430200000|2021-07-16 10:10:00|395.26|393.26|394.05|392.05|395.34|393.34|392.48|390.48|0
1626430500000|2021-07-16 10:15:00|394.25|392.25|392.8|390.8|394.25|392.25|391.97|389.97|0
1626430800000|2021-07-16 10:20:00|392.59|390.59|393|391|393.42|391.42|391.76|389.76|0
1626431100000|2021-07-16 10:25:00|392.79|390.79|393.41|391.41|394.04|392.04|392.38|390.38|0
1626431400000|2021-07-16 10:30:00|393.21|391.21|393.62|391.62|394.13|392.13|393|391|0
1626431700000|2021-07-16 10:35:00|394.03|392.03|394.03|392.03|394.03|392.03|393.2|391.2|0
1626432000000|2021-07-16 10:40:00|393.82|391.82|396.11|394.11|396.11|394.11|393.62|391.62|0
1626432300000|2021-07-16 10:45:00|395.9|393.9|395.9|393.9|396.94|394.94|395.69|393.69|0
1626432600000|2021-07-16 10:50:00|396.11|394.11|396.1|394.1|396.73|394.73|395.69|393.69|0
1626432900000|2021-07-16 10:55:00|395.9|393.9|396.94|394.94|397.15|395.15|395.69|393.69|0
1626433200000|2021-07-16 11:00:00|397.35|395.35|397.56|395.56|397.77|395.77|397.14|395.14|0
1626433500000|2021-07-16 11:05:00|397.77|395.77|397.03|395.03|397.98|395.98|396.93|394.93|0
1626433800000|2021-07-16 11:10:00|396.93|394.93|396.72|394.72|397.35|395.35|395.89|393.89|0
1626434100000|2021-07-16 11:15:00|396.51|394.51|397.13|395.13|397.76|395.76|396.51|394.51|0
1626434400000|2021-07-16 11:20:00|397.34|395.34|397.13|395.13|397.65|395.65|396.51|394.51|0
1626434700000|2021-07-16 11:25:00|397.34|395.34|396.5|394.5|397.34|395.34|396.29|394.29|0
1626435000000|2021-07-16 11:30:00|396.29|394.29|396.5|394.5|397.13|395.13|395.67|393.67|0
1626435300000|2021-07-16 11:35:00|396.29|394.29|395.46|393.46|397.33|395.33|395.46|393.46|0
1626435600000|2021-07-16 11:40:00|395.45|393.45|396.49|394.49|396.7|394.7|395.25|393.25|0
1626435900000|2021-07-16 11:45:00|396.29|394.29|396.49|394.49|396.7|394.7|395.66|393.66|0
1626436200000|2021-07-16 11:50:00|396.7|394.7|396.7|394.7|397.12|395.12|396.28|394.28|0
1626436500000|2021-07-16 11:55:00|396.91|394.91|397.11|395.11|397.11|395.11|396.69|394.69|0
1626436800000|2021-07-16 12:00:00|397.32|395.32|397.94|395.94|397.94|395.94|396.9|394.9|0
1626437100000|2021-07-16 12:05:00|397.73|395.73|397.31|395.31|397.94|395.94|396.9|394.9|0
1626437400000|2021-07-16 12:10:00|397.52|395.52|398.77|396.77|398.77|396.77|397.52|395.52|0
1626437700000|2021-07-16 12:15:00|398.56|396.56|399.19|397.19|400.23|398.23|398.56|396.56|0
1626438000000|2021-07-16 12:20:00|399.4|397.4|399.6|397.6|400.02|398.02|399.19|397.19|0
1626438300000|2021-07-16 12:25:00|399.81|397.81|399.18|397.18|400.44|398.44|399.18|397.18|0
1626438600000|2021-07-16 12:30:00|399.39|397.39|398.26|396.26|400.51|398.51|398.05|396.05|0
1626438900000|2021-07-16 12:35:00|398.05|396.05|399.93|397.93|400.36|398.36|398.05|396.05|0
1626439200000|2021-07-16 12:40:00|400.14|398.14|400.77|398.77|400.77|398.77|399.93|397.93|0
1626439500000|2021-07-16 12:45:00|400.56|398.56|400.56|398.56|400.77|398.77|400.35|398.35|0
1626439800000|2021-07-16 12:50:00|400.35|398.35|400.56|398.56|400.77|398.77|400.35|398.35|0
1626440100000|2021-07-16 12:55:00|400.35|398.35|399.71|397.71|400.56|398.56|399.71|397.71|0
1626440400000|2021-07-16 13:00:00|399.92|397.92|400.55|398.55|400.76|398.76|399.92|397.92|0
1626440700000|2021-07-16 13:05:00|400.34|398.34|400.34|398.34|400.34|398.34|399.81|397.81|0
1626441000000|2021-07-16 13:10:00|400.13|398.13|400.55|398.55|400.55|398.55|399.29|397.29|0
1626441300000|2021-07-16 13:15:00|400.76|398.76|402.44|400.44|402.65|400.65|400.76|398.76|0
1626441600000|2021-07-16 13:20:00|402.23|400.23|402.43|400.43|402.86|400.86|401.59|399.59|0
1626441900000|2021-07-16 13:25:00|403.07|401.07|401.38|399.38|403.28|401.28|401.17|399.17|0
1626442200000|2021-07-16 13:30:00|400.96|398.96|400.32|398.32|401.17|399.17|399.27|397.27|0
1626442500000|2021-07-16 13:35:00|400.54|398.54|398.64|396.64|400.75|398.75|398.22|396.22|0
1626442800000|2021-07-16 13:40:00|398.43|396.43|394.87|392.87|398.64|396.64|394.66|392.66|0
1626443100000|2021-07-16 13:45:00|394.66|392.66|393.4|391.4|396.96|394.96|392.36|390.36|0
1626443400000|2021-07-16 13:50:00|393.61|391.61|392.77|390.77|393.61|391.61|391.31|389.31|0
1626443700000|2021-07-16 13:55:00|392.98|390.98|393.61|391.61|393.82|391.82|391.73|389.73|0
1626444000000|2021-07-16 14:00:00|393.71|391.71|391.1|389.1|394.24|392.24|389.84|387.84|0
1626444300000|2021-07-16 14:05:00|391.51|389.51|389.84|387.84|391.72|389.72|389.21|387.21|0
1626444600000|2021-07-16 14:10:00|389.42|387.42|384.84|382.84|390.05|388.05|383.59|381.59|0
1626444900000|2021-07-16 14:15:00|384.42|382.42|386.97|384.97|387.73|385.73|383.03|381.03|0
1626445200000|2021-07-16 14:20:00|386.76|384.76|379.52|377.52|387.17|385.17|379.31|377.31|0
1626445500000|2021-07-16 14:25:00|380.34|378.34|379.87|377.87|381.79|379.79|377.46|375.46|0
1626445800000|2021-07-16 14:30:00|379.25|377.25|382.95|380.95|384.8|382.8|379.25|377.25|0
1626446100000|2021-07-16 14:35:00|382.33|380.33|383.56|381.56|383.97|381.97|379.66|377.66|0
1626446400000|2021-07-16 14:40:00|383.35|381.35|380.88|378.88|383.35|381.35|379.86|377.86|0
1626446700000|2021-07-16 14:45:00|381.09|379.09|382.32|380.32|382.73|380.73|379.86|377.86|0
1626447000000|2021-07-16 14:50:00|382.52|380.52|385.61|383.61|386.44|384.44|382.52|380.52|0
1626447300000|2021-07-16 14:55:00|386.02|384.02|383.96|381.96|386.85|384.85|382.52|380.52|0
1626447600000|2021-07-16 15:00:00|384.17|382.17|380.05|378.05|385.2|383.2|379.85|377.85|0
1626447900000|2021-07-16 15:05:00|379.85|377.85|380.87|378.87|382.72|380.72|377.79|375.79|0
1626448200000|2021-07-16 15:10:00|380.46|378.46|379.1|377.1|382.31|380.31|378.79|376.79|0
1626448500000|2021-07-16 15:15:00|379.41|377.41|379.82|377.82|380.85|378.85|376.33|374.33|0
1626448800000|2021-07-16 15:20:00|379.61|377.61|379.4|377.4|381.87|379.87|379|377|0
1626449100000|2021-07-16 15:25:00|379.2|377.2|377.76|375.76|381.05|379.05|377.55|375.55|0
1626449400000|2021-07-16 15:30:00|377.55|375.55|381.87|379.87|381.87|379.87|377.35|375.35|0
1626449700000|2021-07-16 15:35:00|382.07|380.07|382.07|380.07|383.1|381.1|380.63|378.63|0
1626450000000|2021-07-16 15:40:00|382.28|380.28|379.7|377.7|382.48|380.48|379.6|377.6|0
1626450300000|2021-07-16 15:45:00|380.01|378.01|378.98|376.98|380.63|378.63|377.13|375.13|0
1626450600000|2021-07-16 15:50:00|379.18|377.18|382.47|380.47|382.47|380.47|378.36|376.36|0
1626450900000|2021-07-16 15:55:00|382.27|380.27|382.06|380.06|383.5|381.5|381.85|379.85|0
1626451200000|2021-07-16 16:00:00|382.27|380.27|384.07|382.07|384.48|382.48|381.18|379.18|0
1626451500000|2021-07-16 16:05:00|384.28|382.28|385.31|383.31|385.52|383.52|383.66|381.66|0
1626451800000|2021-07-16 16:10:00|385.52|383.52|385.1|383.1|385.52|383.52|384.48|382.48|0
1626452100000|2021-07-16 16:15:00|385.31|383.31|386.13|384.13|386.55|384.55|384.89|382.89|0
1626452400000|2021-07-16 16:20:00|386.34|384.34|384.47|382.47|386.55|384.55|384.47|382.47|0
1626452700000|2021-07-16 16:25:00|384.68|382.68|383.23|381.23|385.3|383.3|383.23|381.23|0
1626453000000|2021-07-16 16:30:00|383.44|381.44|384.05|382.05|384.47|382.47|382.61|380.61|0
1626453300000|2021-07-16 16:35:00|384.26|382.26|382.19|380.19|384.88|382.88|382.19|380.19|0
1626453600000|2021-07-16 16:40:00|382.4|380.4|382.39|380.39|383.02|381.02|381.57|379.57|0
1626453900000|2021-07-16 16:45:00|382.19|380.19|381.57|379.57|382.6|380.6|380.74|378.74|0
1626454200000|2021-07-16 16:50:00|381.36|379.36|383.01|381.01|383.84|381.84|381.36|379.36|0
1626454500000|2021-07-16 16:55:00|383.22|381.22|382.18|380.18|384.04|382.04|382.18|380.18|0
1626454800000|2021-07-16 17:00:00|382.39|380.39|383.62|381.62|383.93|381.93|381.35|379.35|0
1626455100000|2021-07-16 17:05:00|383.83|381.83|384.45|382.45|384.86|382.86|383.21|381.21|0
1626455400000|2021-07-16 17:10:00|384.24|382.24|384.44|382.44|384.45|382.45|383.62|381.62|0
1626455700000|2021-07-16 17:15:00|384.24|382.24|384.65|382.65|385.27|383.27|383.82|381.82|0
1626456000000|2021-07-16 17:20:00|384.44|382.44|381.28|379.28|384.44|382.44|380.66|378.66|0
1626456300000|2021-07-16 17:25:00|381.49|379.49|379.62|377.62|381.49|379.49|379.62|377.62|0
1626456600000|2021-07-16 17:30:00|379.41|377.41|377.13|375.13|379.83|377.83|377.13|375.13|0
1626456900000|2021-07-16 17:35:00|376.93|374.93|377.75|375.75|378.37|376.37|376.1|374.1|0
1626457200000|2021-07-16 17:40:00|377.54|375.54|377.34|375.34|377.95|375.95|376.3|374.3|0
1626457500000|2021-07-16 17:45:00|377.13|375.13|377.75|375.75|379.19|377.19|377.13|375.13|0
1626457800000|2021-07-16 17:50:00|377.54|375.54|378.98|376.98|378.98|376.98|377.33|375.33|0
1626458100000|2021-07-16 17:55:00|378.77|376.77|377.74|375.74|379.39|377.39|377.53|375.53|0
1626458400000|2021-07-16 18:00:00|377.84|375.84|375.07|373.07|377.84|375.84|374.04|372.04|0
1626458700000|2021-07-16 18:05:00|375.27|373.27|375.68|373.68|376.09|374.09|373.84|371.84|0
1626459000000|2021-07-16 18:10:00|375.88|373.88|374.86|372.86|375.88|373.88|373.63|371.63|0
1626459300000|2021-07-16 18:15:00|375.06|373.06|377.11|375.11|377.93|375.93|374.65|372.65|0
1626459600000|2021-07-16 18:20:00|376.91|374.91|376.29|374.29|377.32|375.32|375.67|373.67|0
1626459900000|2021-07-16 18:25:00|376.49|374.49|373.41|371.41|376.9|374.9|373.41|371.41|0
1626460200000|2021-07-16 18:30:00|372.8|370.8|371.36|369.36|374.85|372.85|370.75|368.75|0
1626460500000|2021-07-16 18:35:00|371.57|369.57|370.75|368.75|372.79|370.79|370.34|368.34|0
1626460800000|2021-07-16 18:40:00|370.54|368.54|370.13|368.13|372.18|370.18|368.91|366.91|0
1626461100000|2021-07-16 18:45:00|369.93|367.93|368.9|366.9|370.95|368.95|368.7|366.7|0
1626461400000|2021-07-16 18:50:00|368.7|366.7|369.51|367.51|370.13|368.13|368.5|366.5|0
1626461700000|2021-07-16 18:55:00|369.72|367.72|369.71|367.71|370.94|368.94|369.31|367.31|0
1626462000000|2021-07-16 19:00:00|369.92|367.92|365.64|363.64|369.92|367.92|365.64|363.64|0
1626462300000|2021-07-16 19:05:00|365.84|363.84|366.65|364.65|367.26|365.26|364.62|362.62|0
1626462600000|2021-07-16 19:10:00|367.06|365.06|368.07|366.07|368.07|366.07|364.62|362.62|0
1626462900000|2021-07-16 19:15:00|367.46|365.46|370.72|368.72|370.72|368.72|366.65|364.65|0
1626463200000|2021-07-16 19:20:00|370.52|368.52|368.27|366.27|370.52|368.52|368.07|366.07|0
1626463500000|2021-07-16 19:25:00|368.48|366.48|366.44|364.44|368.68|366.68|366.23|364.23|0
1626463800000|2021-07-16 19:30:00|366.23|364.23|366.37|364.37|368.5|366.5|364.4|362.4|0
1626464100000|2021-07-16 19:35:00|366.17|364.17|364.95|362.95|366.37|364.37|364.14|362.14|0
1626464400000|2021-07-16 19:40:00|365.15|363.15|363.33|361.33|367.38|365.38|363.33|361.33|0
1626464700000|2021-07-16 19:45:00|363.53|361.53|360.29|358.29|363.93|361.93|359.89|357.89|0
1626465000000|2021-07-16 19:50:00|363.12|361.12|363.52|361.52|363.52|361.52|359.89|357.89|0
1626465300000|2021-07-16 19:55:00|362.92|360.92|363.32|361.32|365.14|363.14|361.5|359.5|0
1626465600000|2021-07-16 20:00:00|363.92|361.92|362.91|360.91|365.55|363.55|361.9|359.9|0
1626465900000|2021-07-16 20:05:00|363.11|361.11|361.69|359.69|363.92|361.92|361.69|359.69|0
1626466200000|2021-07-16 20:10:00|361.49|359.49|360.28|358.28|362.3|360.3|359.87|357.87|0
1626678300000|2021-07-19 07:05:00|348.96|346.96|349.73|347.73|351.61|349.61|348.36|346.36|0
1626678600000|2021-07-19 07:10:00|349.92|347.92|351.9|349.9|351.9|349.9|348.74|346.74|0
1626678900000|2021-07-19 07:15:00|352.1|350.1|354.68|352.68|355.18|353.18|351.31|349.31|0
1626679200000|2021-07-19 07:20:00|354.28|352.28|351.9|349.9|355.48|353.48|350.71|348.71|0
1626679500000|2021-07-19 07:25:00|351.3|349.3|352.69|350.69|352.69|350.69|349.91|347.91|0
1626679800000|2021-07-19 07:30:00|352.29|350.29|349.12|347.12|352.78|350.78|348.72|346.72|0
1626680100000|2021-07-19 07:35:00|348.92|346.92|346.15|344.15|348.92|346.92|345.56|343.56|0
1626680400000|2021-07-19 07:40:00|345.76|343.76|348.55|346.55|349.15|347.15|345.36|343.36|0
1626680700000|2021-07-19 07:45:00|348.85|346.85|347.96|345.96|348.95|346.95|346.18|344.18|0
1626681000000|2021-07-19 07:50:00|348.16|346.16|348.84|346.84|350.53|348.53|346.77|344.77|0
1626681300000|2021-07-19 07:55:00|348.75|346.75|348.35|346.35|349.54|347.54|347.75|345.75|0
1626681600000|2021-07-19 08:00:00|348.74|346.74|352.51|350.51|353.7|351.7|348.74|346.74|0
1626681900000|2021-07-19 08:05:00|352.31|350.31|350.61|348.61|352.51|350.51|350.32|348.32|0
1626682200000|2021-07-19 08:10:00|350.52|348.52|353.69|351.69|354.09|352.09|350.32|348.32|0
1626682500000|2021-07-19 08:15:00|353.49|351.49|351.73|349.73|354.33|352.33|351.34|349.34|0
1626682800000|2021-07-19 08:20:00|351.93|349.93|351.53|349.53|353.52|351.52|351.33|349.33|0
1626683100000|2021-07-19 08:25:00|351.73|349.73|349.34|347.34|352.13|350.13|349.14|347.14|0
1626683400000|2021-07-19 08:30:00|349.74|347.74|346.76|344.76|349.74|347.74|346.76|344.76|0
1626683700000|2021-07-19 08:35:00|347.16|345.16|339.86|337.86|347.16|345.16|339.86|337.86|0
1626684000000|2021-07-19 08:40:00|339.66|337.66|342.22|340.22|343.79|341.79|339.66|337.66|0
1626684300000|2021-07-19 08:45:00|342.02|340.02|341.23|339.23|342.22|340.22|339.46|337.46|0
1626684600000|2021-07-19 08:50:00|341.03|339.03|339.85|337.85|341.23|339.23|338.87|336.87|0
1626684900000|2021-07-19 08:55:00|339.65|337.65|340.79|338.79|341.18|339.18|336.36|334.36|0
1626685200000|2021-07-19 09:00:00|340.98|338.98|342.55|340.55|342.55|340.55|339.22|337.22|0
1626685500000|2021-07-19 09:05:00|342.74|340.74|342.54|340.54|343.92|341.92|341.76|339.76|0
1626685800000|2021-07-19 09:10:00|342.74|340.74|341.26|339.26|342.74|340.74|339.8|337.8|0
1626686100000|2021-07-19 09:15:00|341.17|339.17|342.15|340.15|343.22|341.22|340.78|338.78|0
1626686400000|2021-07-19 09:20:00|342.34|340.34|342.73|340.73|342.93|340.93|339.99|337.99|0
1626686700000|2021-07-19 09:25:00|342.93|340.93|341.75|339.75|343.12|341.12|341.55|339.55|0
1626687000000|2021-07-19 09:30:00|341.55|339.55|340.57|338.57|342.14|340.14|339.98|337.98|0
1626687300000|2021-07-19 09:35:00|340.37|338.37|342.03|340.03|342.03|340.03|339.98|337.98|0
1626687600000|2021-07-19 09:40:00|342.33|340.33|344.68|342.68|345.86|343.86|341.35|339.35|0
1626687900000|2021-07-19 09:45:00|344.48|342.48|344.09|342.09|345.07|343.07|343.3|341.3|0
1626688200000|2021-07-19 09:50:00|344.18|342.18|343.69|341.69|344.48|342.48|342.91|340.91|0
1626688500000|2021-07-19 09:55:00|343.89|341.89|344.87|342.87|345.66|343.66|343.1|341.1|0
1626688800000|2021-07-19 10:00:00|345.06|343.06|341.92|339.92|345.85|343.85|341.92|339.92|0
1626689100000|2021-07-19 10:05:00|341.72|339.72|340.15|338.15|342.31|340.31|339.27|337.27|0
1626689400000|2021-07-19 10:10:00|340.35|338.35|338.98|336.98|340.35|338.35|338.98|336.98|0
1626689700000|2021-07-19 10:15:00|339.17|337.17|340.34|338.34|340.93|338.93|338.2|336.2|0
1626690000000|2021-07-19 10:20:00|340.54|338.54|340.53|338.53|341.52|339.52|339.95|337.95|0
1626690300000|2021-07-19 10:25:00|341.12|339.12|341.51|339.51|341.9|339.9|340.73|338.73|0
1626690600000|2021-07-19 10:30:00|341.31|339.31|342.49|340.49|342.49|340.49|340.92|338.92|0
1626690900000|2021-07-19 10:35:00|342.29|340.29|339.55|337.55|342.49|340.49|339.16|337.16|0
1626691200000|2021-07-19 10:40:00|339.44|337.44|338.76|336.76|340.52|338.52|338.57|336.57|0
1626691500000|2021-07-19 10:45:00|338.85|336.85|340.13|338.13|341.3|339.3|337.98|335.98|0
1626691800000|2021-07-19 10:50:00|339.93|337.93|339.43|337.43|339.93|337.93|338.17|336.17|0
1626692100000|2021-07-19 10:55:00|339.54|337.54|339.73|337.73|340.12|338.12|338.36|336.36|0
1626692400000|2021-07-19 11:00:00|339.53|337.53|337.58|335.58|341.49|339.49|337.38|335.38|0
1626692700000|2021-07-19 11:05:00|338.16|336.16|336.99|334.99|339.23|337.23|336.99|334.99|0
1626693000000|2021-07-19 11:10:00|336.89|334.89|336.21|334.21|337.77|335.77|336.01|334.01|0
1626693300000|2021-07-19 11:15:00|336.01|334.01|337.92|335.92|338.11|336.11|336.01|334.01|0
1626693600000|2021-07-19 11:20:00|338.11|336.11|337.33|335.33|338.5|336.5|337.33|335.33|0
1626693900000|2021-07-19 11:25:00|337.14|335.14|333.45|331.45|337.72|335.72|333.25|331.25|0
1626694200000|2021-07-19 11:30:00|333.25|331.25|328.43|326.43|333.45|331.45|328.23|326.23|0
1626694500000|2021-07-19 11:35:00|328.52|326.52|329.39|327.39|330.74|328.74|328.42|326.42|0
1626694800000|2021-07-19 11:40:00|329|327|328|326|330.11|328.11|326.66|324.66|0
1626695100000|2021-07-19 11:45:00|328.19|326.19|330.87|328.87|331.26|329.26|326.85|324.85|0
1626695400000|2021-07-19 11:50:00|330.68|328.68|329.72|327.72|331.26|329.26|327.61|325.61|0
1626695700000|2021-07-19 11:55:00|329.52|327.52|332.21|330.21|332.41|330.41|329.52|327.52|0
1626696000000|2021-07-19 12:00:00|332.41|330.41|329.71|327.71|332.88|330.88|329.71|327.71|0
1626696300000|2021-07-19 12:05:00|329.52|327.52|327.98|325.98|331.25|329.25|327.4|325.4|0
1626696600000|2021-07-19 12:10:00|327.79|325.79|327.98|325.98|329.13|327.13|327.02|325.02|0
1626696900000|2021-07-19 12:15:00|328.17|326.17|327.3|325.3|328.17|326.17|324.34|322.34|0
1626697200000|2021-07-19 12:20:00|327.4|325.4|327.01|325.01|327.4|325.4|324.15|322.15|0
1626697500000|2021-07-19 12:25:00|326.82|324.82|327.2|325.2|327.97|325.97|325.86|323.86|0
1626697800000|2021-07-19 12:30:00|326.82|324.82|328.73|326.73|328.92|326.92|326.05|324.05|0
1626698100000|2021-07-19 12:35:00|329.11|327.11|325.85|323.85|329.88|327.88|325.66|323.66|0
1626698400000|2021-07-19 12:40:00|326.04|324.04|328.48|326.48|328.48|326.48|324.71|322.71|0
1626698700000|2021-07-19 12:45:00|327.72|325.72|329.25|327.25|329.25|327.25|325.81|323.81|0
1626699000000|2021-07-19 12:50:00|329.06|327.06|331.55|329.55|331.74|329.74|329.06|327.06|0
1626699300000|2021-07-19 12:55:00|331.16|329.16|328.67|326.67|331.35|329.35|328.67|326.67|0
1626699600000|2021-07-19 13:00:00|328.28|326.28|325.41|323.41|328.66|326.66|325.41|323.41|0
1626699900000|2021-07-19 13:05:00|325.6|323.6|325.79|323.79|326.75|324.75|324.84|322.84|0
1626700200000|2021-07-19 13:10:00|325.88|323.88|325.21|323.21|326.74|324.74|324.07|322.07|0
1626700500000|2021-07-19 13:15:00|325.02|323.02|325.02|323.02|325.6|323.6|323.88|321.88|0
1626700800000|2021-07-19 13:20:00|325.21|323.21|327.12|325.12|327.12|325.12|324.64|322.64|0
1626701100000|2021-07-19 13:25:00|326.73|324.73|327.11|325.11|328.26|326.26|326.54|324.54|0
1626701400000|2021-07-19 13:30:00|326.54|324.54|324.06|322.06|330.94|328.94|323.11|321.11|0
1626701700000|2021-07-19 13:35:00|324.25|322.25|326.72|324.72|329.4|327.4|322.91|320.91|0
1626702000000|2021-07-19 13:40:00|326.34|324.34|329.78|327.78|329.97|327.97|320.06|318.06|0
1626702300000|2021-07-19 13:45:00|329.4|327.4|322.14|320.14|329.78|327.78|322.14|320.14|0
1626702600000|2021-07-19 13:50:00|321.57|319.57|313.64|311.64|321.57|319.57|312.52|310.52|0
1626702900000|2021-07-19 13:55:00|314.02|312.02|312.98|310.98|315.9|313.9|310.08|308.08|0
1626703200000|2021-07-19 14:00:00|311.95|309.95|311.2|309.2|312.33|310.33|306.54|304.54|0
1626703500000|2021-07-19 14:05:00|310.82|308.82|310.45|308.45|313.26|311.26|308.96|306.96|0
1626703800000|2021-07-19 14:10:00|309.51|307.51|311.16|309.16|314.32|312.32|304.9|302.9|0
1626704100000|2021-07-19 14:15:00|311.34|309.34|307.28|305.28|311.53|309.53|303.79|301.79|0
1626704400000|2021-07-19 14:20:00|306.72|304.72|309.67|307.67|310.41|308.41|304.89|302.89|0
1626704700000|2021-07-19 14:25:00|308.47|306.47|314.67|312.67|315.04|313.04|306.72|304.72|0
1626705000000|2021-07-19 14:30:00|314.49|312.49|311.89|309.89|314.49|312.49|309.69|307.69|0
1626705300000|2021-07-19 14:35:00|312.45|310.45|313.55|311.55|313.55|311.55|307.85|305.85|0
1626705600000|2021-07-19 14:40:00|313.18|311.18|317.63|315.63|317.63|315.63|311.89|309.89|0
1626705900000|2021-07-19 14:45:00|316.7|314.7|318.37|316.37|319.11|317.11|316.7|314.7|0
1626706200000|2021-07-19 14:50:00|318.74|316.74|308.59|306.59|319.62|317.62|308.59|306.59|0
1626706500000|2021-07-19 14:55:00|308.22|306.22|311.57|309.57|311.76|309.76|306.36|304.36|0
1626706800000|2021-07-19 15:00:00|311.76|309.76|316.63|314.63|317.01|315.01|307.56|305.56|0
1626707100000|2021-07-19 15:05:00|316.45|314.45|318.14|316.14|318.52|316.52|315.69|313.69|0
1626707400000|2021-07-19 15:10:00|317.95|315.95|317|315|318.89|316.89|316.44|314.44|0
1626707700000|2021-07-19 15:15:00|317.19|315.19|317|315|319.45|317.45|317|315|0
1626708000000|2021-07-19 15:20:00|317.75|315.75|312.86|310.86|317.94|315.94|312.49|310.49|0
1626708300000|2021-07-19 15:25:00|312.68|310.68|312.5|310.5|315.11|313.11|311.55|309.55|0
1626708600000|2021-07-19 15:30:00|312.31|310.31|317.63|315.63|320.61|318.61|311.65|309.65|0
1626708900000|2021-07-19 15:35:00|317.82|315.82|316.31|314.31|318.77|316.77|314.8|312.8|0
1626709200000|2021-07-19 15:40:00|316.69|314.69|319.33|317.33|319.52|317.52|315.37|313.37|0
1626709500000|2021-07-19 15:45:00|319.14|317.14|318.38|316.38|320.47|318.47|318|316|0
1626709800000|2021-07-19 15:50:00|318.57|316.57|316.68|314.68|319.51|317.51|315.36|313.36|0
1626710100000|2021-07-19 15:55:00|316.49|314.49|316.86|314.86|320.08|318.08|315.92|313.92|0
1626710400000|2021-07-19 16:00:00|317.05|315.05|309.72|307.72|317.05|315.05|309.54|307.54|0
1626710700000|2021-07-19 16:05:00|309.35|307.35|308.77|306.77|311.95|309.95|306.79|304.79|0
1626711000000|2021-07-19 16:10:00|308.59|306.59|309.14|307.14|310.07|308.07|307.84|305.84|0
1626711300000|2021-07-19 16:15:00|309.04|307.04|309.51|307.51|311.56|309.56|308.3|306.3|0
1626711600000|2021-07-19 16:20:00|308.95|306.95|310.07|308.07|310.63|308.63|306.54|304.54|0
1626711900000|2021-07-19 16:25:00|309.88|307.88|307.46|305.46|312.3|310.3|306.35|304.35|0
1626712200000|2021-07-19 16:30:00|307.08|305.08|304.95|302.95|307.27|305.27|304.12|302.12|0
1626712500000|2021-07-19 16:35:00|304.86|302.86|302.83|300.83|305.05|303.05|302.83|300.83|0
1626712800000|2021-07-19 16:40:00|303.38|301.38|301.59|299.59|303.57|301.57|300.37|298.37|0
1626713100000|2021-07-19 16:45:00|301.68|299.68|302.59|300.59|304.24|302.24|301.5|299.5|0
1626713400000|2021-07-19 16:50:00|302.41|300.41|304.6|302.6|305.88|303.88|300.95|298.95|0
1626713700000|2021-07-19 16:55:00|304.42|302.42|305.13|303.13|305.13|303.13|302.57|300.57|0
1626714000000|2021-07-19 17:00:00|304.4|302.4|306.42|304.42|308.44|306.44|303.48|301.48|0
1626714300000|2021-07-19 17:05:00|305.86|303.86|308.99|306.99|308.99|306.99|304.21|302.21|0
1626714600000|2021-07-19 17:10:00|308.62|306.62|304.92|302.92|308.9|306.9|304.55|302.55|0
1626714900000|2021-07-19 17:15:00|304.74|302.74|304.92|302.92|307.87|305.87|304.74|302.74|0
1626715200000|2021-07-19 17:20:00|304.36|302.36|303.26|301.26|305.65|303.65|301.79|299.79|0
1626715500000|2021-07-19 17:25:00|302.98|300.98|300.32|298.32|303.62|301.62|299.58|297.58|0
1626715800000|2021-07-19 17:30:00|298.85|296.85|298.85|296.85|300.58|298.58|297.52|295.52|0
1626716100000|2021-07-19 17:35:00|299.22|297.22|301.59|299.59|303.79|301.79|299.22|297.22|0
1626716400000|2021-07-19 17:40:00|301.77|299.77|300.85|298.85|303.14|301.14|299.58|297.58|0
1626716700000|2021-07-19 17:45:00|301.04|299.04|299.21|297.21|303.6|301.6|299.21|297.21|0
1626717000000|2021-07-19 17:50:00|299.39|297.39|302.86|300.86|303.22|301.22|298.48|296.48|0
1626717300000|2021-07-19 17:55:00|303.22|301.22|299.02|297.02|304.51|302.51|298.65|296.65|0
1626717600000|2021-07-19 18:00:00|299.56|297.56|305.61|303.61|306.72|304.72|299.56|297.56|0
1626717900000|2021-07-19 18:05:00|305.8|303.8|301.03|299.03|305.98|303.98|301.03|299.03|0
1626718200000|2021-07-19 18:10:00|301.58|299.58|304.5|302.5|306.71|304.71|301.4|299.4|0
1626718500000|2021-07-19 18:15:00|305.05|303.05|307.62|305.62|307.62|305.62|303.4|301.4|0
1626718800000|2021-07-19 18:20:00|307.44|305.44|306.52|304.52|308.91|306.91|306.52|304.52|0
1626719100000|2021-07-19 18:25:00|306.7|304.7|307.8|305.8|307.99|305.99|305.05|303.05|0
1626719400000|2021-07-19 18:30:00|307.99|305.99|305.04|303.04|308.54|306.54|303.21|301.21|0
1626719700000|2021-07-19 18:35:00|305.77|303.77|299.92|297.92|305.77|303.77|299.19|297.19|0
1626720000000|2021-07-19 18:40:00|299.73|297.73|299.93|297.93|301.76|299.76|299.19|297.19|0
1626720300000|2021-07-19 18:45:00|300.3|298.3|302.66|300.66|302.84|300.84|299.39|297.39|0
1626720600000|2021-07-19 18:50:00|302.48|300.48|301.93|299.93|304.12|302.12|299.93|297.93|0
1626720900000|2021-07-19 18:55:00|301.75|299.75|302.47|300.47|306.32|304.32|301.56|299.56|0
1626721200000|2021-07-19 19:00:00|302.11|300.11|305.58|303.58|305.58|303.58|300.65|298.65|0
1626721500000|2021-07-19 19:05:00|305.21|303.21|307.04|305.04|307.78|305.78|303.01|301.01|0
1626721800000|2021-07-19 19:10:00|306.86|304.86|306.12|304.12|309.89|307.89|305.39|303.39|0
1626722100000|2021-07-19 19:15:00|306.3|304.3|302.46|300.46|307.04|305.04|302.09|300.09|0
1626722400000|2021-07-19 19:20:00|302.36|300.36|300.99|298.99|303.92|301.92|300.81|298.81|0
1626722700000|2021-07-19 19:25:00|301.17|299.17|301.72|299.72|304.09|302.09|300.81|298.81|0
1626723000000|2021-07-19 19:30:00|301.81|299.81|302.08|300.08|305.19|303.19|300.8|298.8|0
1626723300000|2021-07-19 19:35:00|302.44|300.44|306.83|304.83|306.83|304.83|301.17|299.17|0
1626723600000|2021-07-19 19:40:00|307.2|305.2|305.55|303.55|309.59|307.59|305.27|303.27|0
1626723900000|2021-07-19 19:45:00|306.1|304.1|309.03|307.03|312|310|304.26|302.26|0
1626724200000|2021-07-19 19:50:00|308.48|306.48|313.07|311.07|314.18|312.18|308.48|306.48|0
1626724500000|2021-07-19 19:55:00|313.44|311.44|319.95|317.95|319.95|317.95|311.21|309.21|0
1626724800000|2021-07-19 20:00:00|321.83|319.83|319.71|317.71|323.56|321.56|318.46|316.46|0
1626725100000|2021-07-19 20:05:00|319.34|317.34|319.9|317.9|320.28|318.28|319.15|317.15|0
1626725400000|2021-07-19 20:10:00|319.71|317.71|319.89|317.89|320.27|318.27|319.52|317.52|0
1626725700000|2021-07-19 20:15:00|320.09|317.69|320.84|318.44|321.22|318.82|320.09|317.69|0
1626726000000|2021-07-19 20:20:00|320.93|318.53|322.35|319.95|323.1|320.7|320.47|318.07|0
1626726300000|2021-07-19 20:25:00|322.62|320.22|321.59|319.19|322.72|320.32|321.4|319|0
1626726600000|2021-07-19 20:30:00|321.78|319.38|322.72|320.32|322.72|320.32|321.68|319.28|0
1626726900000|2021-07-19 20:35:00|322.71|320.31|322.33|319.93|322.71|320.31|321.96|319.56|0
1626727200000|2021-07-19 20:40:00|322.42|320.02|322.71|320.31|322.9|320.5|322.33|319.93|0
1626727500000|2021-07-19 20:45:00|322.8|320.4|324.03|321.63|324.22|321.82|322.8|320.4|0
1626727800000|2021-07-19 20:50:00|324.21|321.81|323.64|321.24|324.78|322.38|323.45|321.05|0
1626728100000|2021-07-19 20:55:00|323.83|321.43|325.24|322.84|325.72|323.32|323.64|321.24|0
1626728400000|2021-07-19 21:00:00|325.09|322.69|324.76|322.36|325.09|322.69|324.55|322.15|0
1626728700000|2021-07-19 21:05:00|324.63|322.23|324.62|322.22|324.95|322.55|324.56|322.16|0
1626729000000|2021-07-19 21:10:00|324.65|322.25|325.11|322.71|325.11|322.71|324.59|322.19|0
1626729300000|2021-07-19 21:15:00|325.08|322.68|325.08|322.68|325.18|322.78|324.84|322.44|0
1626729600000|2021-07-19 21:20:00|325.18|322.78|325.1|322.7|325.49|323.09|325.05|322.65|0
1626729900000|2021-07-19 21:25:00|325.07|322.67|324.96|322.56|325.07|322.67|324.83|322.43|0
1626730200000|2021-07-19 21:30:00|324.95|322.55|325.37|322.97|325.37|322.97|324.95|322.55|0
1626730500000|2021-07-19 21:35:00|325.34|322.94|325.67|323.27|325.67|323.27|325.28|322.88|0
1626730800000|2021-07-19 21:40:00|325.7|323.3|325.64|323.24|325.7|323.3|325.61|323.21|0
1626731100000|2021-07-19 21:45:00|325.66|323.26|325.39|322.99|325.8|323.4|325.33|322.93|0
1626731400000|2021-07-19 21:50:00|325.44|323.04|325.74|323.34|325.79|323.39|325.16|322.76|0
1626731700000|2021-07-19 21:55:00|325.77|323.37|326.02|323.62|326.18|323.78|325.66|323.26|0
1626732000000|2021-07-19 22:00:00|326.14|323.74|325.86|323.46|326.81|324.41|324.82|322.42|0
1626732300000|2021-07-19 22:05:00|325.67|323.27|324.15|321.75|325.86|323.46|323.78|321.38|0
1626732600000|2021-07-19 22:10:00|324.34|321.94|324.05|321.65|324.72|322.32|324.05|321.65|0
1626732900000|2021-07-19 22:15:00|323.96|321.56|323.01|320.61|324.15|321.75|323.01|320.61|0
1626733200000|2021-07-19 22:20:00|323.2|320.8|323.39|320.99|323.39|320.99|323.1|320.7|0
1626733500000|2021-07-19 22:25:00|323.29|320.89|323.19|320.79|323.39|320.99|322.82|320.42|0
1626733800000|2021-07-19 22:30:00|323.57|321.17|322.81|320.41|323.76|321.36|322.81|320.41|0
1626734100000|2021-07-19 22:35:00|323|320.6|323.37|320.97|323.37|320.97|322.9|320.5|0
1626734400000|2021-07-19 22:40:00|323.18|320.78|323.18|320.78|323.37|320.97|323.09|320.69|0
1626734700000|2021-07-19 22:45:00|323.37|320.97|323.56|321.16|323.94|321.54|323.37|320.97|0
1626735000000|2021-07-19 22:50:00|323.55|321.15|323.93|321.53|323.93|321.53|323.55|321.15|0
1626735300000|2021-07-19 22:55:00|323.83|321.43|325.25|322.85|325.25|322.85|323.74|321.34|0
1626735600000|2021-07-19 23:00:00|325.34|322.94|326.57|324.17|326.76|324.36|325.25|322.85|0
1626735900000|2021-07-19 23:05:00|326.76|324.36|325.81|323.41|326.76|324.36|325.62|323.22|0
1626736200000|2021-07-19 23:10:00|325.62|323.22|323.92|321.52|325.62|323.22|323.92|321.52|0
1626736500000|2021-07-19 23:15:00|323.91|321.51|324.48|322.08|324.67|322.27|323.63|321.23|0
1626736800000|2021-07-19 23:20:00|324.67|322.27|324.29|321.89|324.86|322.46|324.1|321.7|0
1626737100000|2021-07-19 23:25:00|324.19|321.79|324.09|321.69|324.29|321.89|323.72|321.32|0
1626737400000|2021-07-19 23:30:00|324.28|321.88|325.6|323.2|326.36|323.96|324.28|321.88|0
1626737700000|2021-07-19 23:35:00|325.79|323.39|325.6|323.2|325.98|323.58|325.6|323.2|0
1626738000000|2021-07-19 23:40:00|325.41|323.01|327.11|324.71|327.11|324.71|325.41|323.01|0
1626738300000|2021-07-19 23:45:00|326.73|324.33|326.35|323.95|326.92|324.52|326.16|323.76|0
1626738600000|2021-07-19 23:50:00|326.16|323.76|326.73|324.33|326.73|324.33|325.21|322.81|0
1626738900000|2021-07-19 23:55:00|326.72|324.32|325.77|323.37|326.72|324.32|325.39|322.99|0
1626739200000|2021-07-20 00:00:00|325.96|323.56|327.29|324.89|327.86|325.46|325.77|323.37|0
1626739500000|2021-07-20 00:05:00|326.91|324.51|325.96|323.56|327.86|325.46|325.96|323.56|0
1626739800000|2021-07-20 00:10:00|325.77|323.37|326.33|323.93|326.52|324.12|324.82|322.42|0
1626740100000|2021-07-20 00:15:00|326.52|324.12|327.66|325.26|327.66|325.26|326.33|323.93|0
1626740400000|2021-07-20 00:20:00|327.47|325.07|328.12|325.72|328.22|325.82|327.27|324.87|0
1626740700000|2021-07-20 00:25:00|328.22|325.82|329.36|326.96|329.74|327.34|328.03|325.63|0
1626741000000|2021-07-20 00:30:00|329.55|327.15|329.36|326.96|330.12|327.72|328.79|326.39|0
1626741300000|2021-07-20 00:35:00|329.26|326.86|328.59|326.19|329.55|327.15|328.59|326.19|0
1626741600000|2021-07-20 00:40:00|328.78|326.38|330.49|328.09|330.49|328.09|328.78|326.38|0
1626741900000|2021-07-20 00:45:00|330.39|327.99|329.82|327.42|330.49|328.09|329.54|327.14|0
1626742200000|2021-07-20 00:50:00|329.73|327.33|329.91|327.51|330.49|328.09|329.72|327.32|0
1626742500000|2021-07-20 00:55:00|330.1|327.7|329.72|327.32|330.29|327.89|329.72|327.32|0
1626742800000|2021-07-20 01:00:00|330.1|327.7|329.14|326.74|330.29|327.89|329.14|326.74|0
1626743100000|2021-07-20 01:05:00|328.95|326.55|328.19|325.79|328.95|326.55|327.43|325.03|0
1626743400000|2021-07-20 01:10:00|328.09|325.69|329.52|327.12|329.9|327.5|328.09|325.69|0
1626743700000|2021-07-20 01:15:00|329.71|327.31|330.66|328.26|330.66|328.26|329.33|326.93|0
1626744000000|2021-07-20 01:20:00|331.04|328.64|330.46|328.06|331.04|328.64|329.89|327.49|0
1626744300000|2021-07-20 01:25:00|330.65|328.25|331.22|328.82|331.22|328.82|330.08|327.68|0
1626744600000|2021-07-20 01:30:00|331.03|328.63|331.41|329.01|331.6|329.2|331.03|328.63|0
1626744900000|2021-07-20 01:35:00|331.22|328.82|331.02|328.62|331.22|328.82|330.07|327.67|0
1626745200000|2021-07-20 01:40:00|331.21|328.81|331.97|329.57|332.16|329.76|330.83|328.43|0
1626745500000|2021-07-20 01:45:00|331.78|329.38|331.97|329.57|332.35|329.95|331.59|329.19|0
1626745800000|2021-07-20 01:50:00|332.06|329.66|333.69|331.29|334.07|331.67|332.06|329.66|0
1626746100000|2021-07-20 01:55:00|333.59|331.19|334.45|332.05|334.64|332.24|333.11|330.71|0
1626746400000|2021-07-20 02:00:00|334.26|331.86|334.83|332.43|335.22|332.82|334.16|331.76|0
1626746700000|2021-07-20 02:05:00|334.92|332.52|334.63|332.23|335.21|332.81|334.44|332.04|0
1626747000000|2021-07-20 02:10:00|334.44|332.04|333.86|331.46|334.82|332.42|333.86|331.46|0
1626747300000|2021-07-20 02:15:00|333.67|331.27|332.71|330.31|333.67|331.27|332.52|330.12|0
1626747600000|2021-07-20 02:20:00|332.52|330.12|333.66|331.26|333.86|331.46|332.52|330.12|0
1626747900000|2021-07-20 02:25:00|333.76|331.36|333.85|331.45|335.2|332.8|333.76|331.36|0
1626748200000|2021-07-20 02:30:00|333.66|331.26|334.61|332.21|335.19|332.79|333.66|331.26|0
1626748500000|2021-07-20 02:35:00|334.42|332.02|333.84|331.44|335|332.6|333.84|331.44|0
1626748800000|2021-07-20 02:40:00|334.04|331.64|334.03|331.63|334.42|332.02|333.65|331.25|0
1626749100000|2021-07-20 02:45:00|334.22|331.82|335.18|332.78|335.18|332.78|334.03|331.63|0
1626749400000|2021-07-20 02:50:00|335.08|332.68|333.64|331.24|335.18|332.78|333.45|331.05|0
1626749700000|2021-07-20 02:55:00|333.73|331.33|328.94|326.54|333.83|331.43|328.94|326.54|0
1626750000000|2021-07-20 03:00:00|329.14|326.74|330.87|328.47|331.25|328.85|329.14|326.74|0
1626750300000|2021-07-20 03:05:00|331.06|328.66|328.55|326.15|331.06|328.66|328.55|326.15|0
1626750600000|2021-07-20 03:10:00|328.36|325.96|328.55|326.15|329.7|327.3|328.17|325.77|0
1626750900000|2021-07-20 03:15:00|328.64|326.24|328.93|326.53|329.12|326.72|328.16|325.76|0
1626751200000|2021-07-20 03:20:00|328.74|326.34|327.97|325.57|328.93|326.53|327.77|325.37|0
1626751500000|2021-07-20 03:25:00|327.77|325.37|323.75|321.35|328.16|325.76|323.75|321.35|0
1626751800000|2021-07-20 03:30:00|323.84|321.44|322.79|320.39|323.84|321.44|322.22|319.82|0
1626752100000|2021-07-20 03:35:00|322.69|320.29|320.5|318.1|322.98|320.58|320.12|317.72|0
1626752400000|2021-07-20 03:40:00|320.31|317.91|320.68|318.28|321.07|318.67|318.98|316.58|0
1626752700000|2021-07-20 03:45:00|320.88|318.48|321.63|319.23|322.59|320.19|320.88|318.48|0
1626753000000|2021-07-20 03:50:00|321.82|319.42|320.39|317.99|322.01|319.61|319.92|317.52|0
1626753300000|2021-07-20 03:55:00|320.49|318.09|320.86|318.46|321.05|318.65|318.97|316.57|0
1626753600000|2021-07-20 04:00:00|320.57|318.17|321.05|318.65|321.24|318.84|320.1|317.7|0
1626753900000|2021-07-20 04:05:00|320.86|318.46|320.29|317.89|321.62|319.22|319.91|317.51|0
1626754200000|2021-07-20 04:10:00|320.1|317.7|318.76|316.36|320.1|317.7|318.38|315.98|0
1626754500000|2021-07-20 04:15:00|318.57|316.17|317.62|315.22|319.14|316.74|317.24|314.84|0
1626754800000|2021-07-20 04:20:00|317.24|314.84|319.13|316.73|319.13|316.73|317.05|314.65|0
1626755100000|2021-07-20 04:25:00|319.04|316.64|319.51|317.11|319.51|317.11|318.18|315.78|0
1626755400000|2021-07-20 04:30:00|319.7|317.3|319.22|316.82|319.89|317.49|319.13|316.73|0
1626755700000|2021-07-20 04:35:00|319.32|316.92|319.31|316.91|320.07|317.67|319.13|316.73|0
1626756000000|2021-07-20 04:40:00|319.21|316.81|320.26|317.86|320.35|317.95|319.12|316.72|0
1626756300000|2021-07-20 04:45:00|320.07|317.67|321.21|318.81|321.21|318.81|319.88|317.48|0
1626756600000|2021-07-20 04:50:00|321.4|319|321.97|319.57|322.54|320.14|321.21|318.81|0
1626756900000|2021-07-20 04:55:00|322.16|319.76|321.96|319.56|322.35|319.95|320.82|318.42|0
1626757200000|2021-07-20 05:00:00|322.05|319.65|322.53|320.13|323.87|321.47|321.39|318.99|0
1626757500000|2021-07-20 05:05:00|322.72|320.32|323.1|320.7|323.48|321.08|322.34|319.94|0
1626757800000|2021-07-20 05:10:00|322.91|320.51|321.66|319.26|323.1|320.7|321.19|318.79|0
1626758100000|2021-07-20 05:15:00|321.57|319.17|321.95|319.55|321.95|319.55|319.86|317.46|0
1626758400000|2021-07-20 05:20:00|322.04|319.64|322.52|320.12|322.71|320.31|321.38|318.98|0
1626758700000|2021-07-20 05:25:00|322.42|320.02|322.9|320.5|322.9|320.5|321.75|319.35|0
1626759000000|2021-07-20 05:30:00|322.7|320.3|322.13|319.73|322.89|320.49|322.13|319.73|0
1626759300000|2021-07-20 05:35:00|322.32|319.92|322.41|320.01|322.51|320.11|321.74|319.34|0
1626759600000|2021-07-20 05:40:00|322.32|319.92|321.93|319.53|322.7|320.3|321.93|319.53|0
1626759900000|2021-07-20 05:45:00|322.12|319.72|322.12|319.72|322.31|319.91|321.36|318.96|0
1626760200000|2021-07-20 05:50:00|322.31|319.91|324.02|321.62|324.02|321.62|322.12|319.72|0
1626760500000|2021-07-20 05:55:00|323.83|321.43|324.21|321.81|324.59|322.19|323.54|321.14|0
1626760800000|2021-07-20 06:00:00|324.02|321.62|326.12|323.72|327.27|324.87|323.64|321.24|0
1626761100000|2021-07-20 06:05:00|326.31|323.91|327.46|325.06|327.56|325.16|325.64|323.24|0
1626761400000|2021-07-20 06:10:00|327.36|324.96|326.98|324.58|328.13|325.73|326.79|324.39|0
1626761700000|2021-07-20 06:15:00|327.36|324.96|327.17|324.77|327.55|325.15|326.59|324.19|0
1626762000000|2021-07-20 06:20:00|326.97|324.57|327.54|325.14|327.55|325.15|326.4|324|0
1626762300000|2021-07-20 06:25:00|327.74|325.34|328.5|326.1|328.59|326.19|326.97|324.57|0
1626762600000|2021-07-20 06:30:00|328.12|325.72|328.3|325.9|328.69|326.29|327.16|324.76|0
1626762900000|2021-07-20 06:35:00|328.5|326.1|327.53|325.13|328.5|326.1|327.53|325.13|0
1626763200000|2021-07-20 06:40:00|327.34|324.94|328.49|326.09|328.49|326.09|327.15|324.75|0
1626763500000|2021-07-20 06:45:00|328.39|325.99|327.91|325.51|329.45|327.05|327.91|325.51|0
1626763800000|2021-07-20 06:50:00|328.1|325.7|326.95|324.55|328.48|326.08|326.76|324.36|0
1626764100000|2021-07-20 06:55:00|326.85|324.45|329.82|327.42|330.2|327.8|326.37|323.97|0
1626764400000|2021-07-20 07:00:00|330.01|327.61|331.74|329.34|332.89|330.49|327.61|325.21|0
1626764700000|2021-07-20 07:05:00|331.34|329.15|332.97|330.97|333.07|331.07|330.19|328.19|0
1626765000000|2021-07-20 07:10:00|333.07|331.07|332.49|330.49|333.07|331.07|332.49|330.49|0
1626765300000|2021-07-20 07:15:00|332.88|330.88|332.99|330.99|335.52|333.52|332.07|330.07|0
1626765600000|2021-07-20 07:20:00|333.19|331.19|332.8|330.8|334.54|332.54|332.8|330.8|0
1626765900000|2021-07-20 07:25:00|332.41|330.41|333.66|331.66|333.76|331.76|330.47|328.47|0
1626766200000|2021-07-20 07:30:00|333.76|331.76|333.01|331.01|334.15|332.15|332.02|330.02|0
1626766500000|2021-07-20 07:35:00|332.82|330.82|330.68|328.68|333.01|331.01|330.68|328.68|0
1626766800000|2021-07-20 07:40:00|330.77|328.77|332.23|330.23|332.23|330.23|330.1|328.1|0
1626767100000|2021-07-20 07:45:00|332.42|330.42|332.42|330.42|333.59|331.59|331.84|329.84|0
1626767400000|2021-07-20 07:50:00|332.23|330.23|330.48|328.48|332.61|330.61|330.48|328.48|0
1626767700000|2021-07-20 07:55:00|330.28|328.28|328.05|326.05|330.48|328.48|327.77|325.77|0
1626768000000|2021-07-20 08:00:00|327.57|325.57|330.08|328.08|330.86|328.86|327.57|325.57|0
1626768300000|2021-07-20 08:05:00|330.28|328.28|328.15|326.15|330.86|328.86|328.15|326.15|0
1626768600000|2021-07-20 08:10:00|328.14|326.14|331.43|329.43|331.43|329.43|326.69|324.69|0
1626768900000|2021-07-20 08:15:00|331.63|329.63|331.13|329.13|332.21|330.21|330.66|328.66|0
1626769200000|2021-07-20 08:20:00|331.24|329.24|330.46|328.46|331.43|329.43|330.46|328.46|0
1626769500000|2021-07-20 08:25:00|330.55|328.55|332.39|330.39|332.59|330.59|330.07|328.07|0
1626769800000|2021-07-20 08:30:00|332.59|330.59|331.81|329.81|333.17|331.17|331.61|329.61|0
1626770100000|2021-07-20 08:35:00|331.61|329.61|332.28|330.28|332.58|330.58|331.22|329.22|0
1626770400000|2021-07-20 08:40:00|332.19|330.19|331.8|329.8|332.77|330.77|331.41|329.41|0
1626770700000|2021-07-20 08:45:00|331.61|329.61|328.12|326.12|331.61|329.61|327.92|325.92|0
1626771000000|2021-07-20 08:50:00|328.31|326.31|328.79|326.79|329.08|327.08|327.34|325.34|0
1626771300000|2021-07-20 08:55:00|328.69|326.69|328.88|326.88|329.46|327.46|328.11|326.11|0
1626771600000|2021-07-20 09:00:00|329.08|327.08|327.53|325.53|330.82|328.82|327.14|325.14|0
1626771900000|2021-07-20 09:05:00|327.72|325.72|328.88|326.88|328.88|326.88|326.37|324.37|0
1626772200000|2021-07-20 09:10:00|329.07|327.07|330.23|328.23|330.61|328.61|328.1|326.1|0
1626772500000|2021-07-20 09:15:00|330.03|328.03|330.22|328.22|330.61|328.61|329.45|327.45|0
1626772800000|2021-07-20 09:20:00|330.32|328.32|328.87|326.87|330.61|328.61|328.67|326.67|0
1626773100000|2021-07-20 09:25:00|328.67|326.67|329.44|327.44|329.64|327.64|328.09|326.09|0
1626773400000|2021-07-20 09:30:00|329.64|327.64|328.28|326.28|329.64|327.64|327.51|325.51|0
1626773700000|2021-07-20 09:35:00|328.47|326.47|328.1|326.1|329.84|327.84|327.72|325.72|0
1626774000000|2021-07-20 09:40:00|327.91|325.91|327.71|325.71|329.26|327.26|327.71|325.71|0
1626774300000|2021-07-20 09:45:00|327.52|325.52|324.54|322.54|328.29|326.29|324.45|322.45|0
1626774600000|2021-07-20 09:50:00|324.45|322.45|325.71|323.71|325.71|323.71|322.65|320.65|0
1626774900000|2021-07-20 09:55:00|325.9|323.9|325.9|323.9|326.48|324.48|324.57|322.57|0
1626775200000|2021-07-20 10:00:00|326.09|324.09|324.75|322.75|326.09|324.09|323.42|321.42|0
1626775500000|2021-07-20 10:05:00|324.94|322.94|328.57|326.57|328.77|326.77|324.37|322.37|0
1626775800000|2021-07-20 10:10:00|328.47|326.47|331.26|329.26|332.61|330.61|328.38|326.38|0
1626776100000|2021-07-20 10:15:00|331.45|329.45|331.45|329.45|332.8|330.8|331.06|329.06|0
1626776400000|2021-07-20 10:20:00|331.83|329.83|330|328|332.6|330.6|330|328|0
1626776700000|2021-07-20 10:25:00|329.91|327.91|331.25|329.25|331.44|329.44|328.75|326.75|0
1626777000000|2021-07-20 10:30:00|331.44|329.44|331.63|329.63|332.21|330.21|330.28|328.28|0
1626777300000|2021-07-20 10:35:00|331.72|329.72|331.05|329.05|332.01|330.01|330.86|328.86|0
1626777600000|2021-07-20 10:40:00|331.24|329.24|330.28|328.28|331.63|329.63|329.89|327.89|0
1626777900000|2021-07-20 10:45:00|330.47|328.47|326.82|324.82|331.43|329.43|326.63|324.63|0
1626778200000|2021-07-20 10:50:00|327.01|325.01|328.54|326.54|328.92|326.92|326.44|324.44|0
1626778500000|2021-07-20 10:55:00|328.35|326.35|330.17|328.17|331.03|329.03|328.16|326.16|0
1626778800000|2021-07-20 11:00:00|329.88|327.88|330.26|328.26|330.26|328.26|327.29|325.29|0
1626779100000|2021-07-20 11:05:00|330.45|328.45|329.87|327.87|331.41|329.41|328.72|326.72|0
1626779400000|2021-07-20 11:10:00|329.49|327.49|327.76|325.76|329.49|327.49|326.61|324.61|0
1626779700000|2021-07-20 11:15:00|327.95|325.95|329.48|327.48|331.21|329.21|327.95|325.95|0
1626780000000|2021-07-20 11:20:00|329.29|327.29|330.92|328.92|331.98|329.98|328.91|326.91|0
1626780300000|2021-07-20 11:25:00|330.82|328.82|331.4|329.4|331.4|329.4|329.09|327.09|0
1626780600000|2021-07-20 11:30:00|331.3|329.3|332.36|330.36|332.75|330.75|331.01|329.01|0
1626780900000|2021-07-20 11:35:00|332.55|330.55|333.7|331.7|334.09|332.09|332.36|330.36|0
1626781200000|2021-07-20 11:40:00|333.6|331.6|332.35|330.35|333.7|331.7|332.16|330.16|0
1626781500000|2021-07-20 11:45:00|332.16|330.16|330.42|328.42|332.16|330.16|330.23|328.23|0
1626781800000|2021-07-20 11:50:00|330.61|328.61|332.15|330.15|332.54|330.54|330.23|328.23|0
1626782100000|2021-07-20 11:55:00|332.34|330.34|331.98|329.98|333.93|331.93|331.76|329.76|0
1626782400000|2021-07-20 12:00:00|332.08|330.08|333.43|331.43|334.01|332.01|331.5|329.5|0
1626782700000|2021-07-20 12:05:00|333.52|331.52|332.07|330.07|333.52|331.52|331.69|329.69|0
1626783000000|2021-07-20 12:10:00|331.88|329.88|330.91|328.91|332.07|330.07|330.53|328.53|0
1626783300000|2021-07-20 12:15:00|330.72|328.72|330.14|328.14|331.01|329.01|329.76|327.76|0
1626783600000|2021-07-20 12:20:00|329.95|327.95|331.1|329.1|331.49|329.49|329.75|327.75|0
1626783900000|2021-07-20 12:25:00|331.29|329.29|329.55|327.55|331.48|329.48|329.55|327.55|0
1626784200000|2021-07-20 12:30:00|329.17|327.17|327.25|325.25|330.52|328.52|326.29|324.29|0
1626784500000|2021-07-20 12:35:00|327.63|325.63|327.96|325.96|328.92|326.92|326.09|324.09|0
1626784800000|2021-07-20 12:40:00|327.77|325.77|327.6|325.6|328.56|326.56|326.62|324.62|0
1626785100000|2021-07-20 12:45:00|327.41|325.41|327.02|325.02|327.79|325.79|326.64|324.64|0
1626785400000|2021-07-20 12:50:00|326.83|324.83|325.87|323.87|327.41|325.41|325.2|323.2|0
1626785700000|2021-07-20 12:55:00|325.68|323.68|326.88|324.88|327.65|325.65|324.72|322.72|0
1626786000000|2021-07-20 13:00:00|326.78|324.78|325.92|323.92|328.41|326.41|324.78|322.78|0
1626786300000|2021-07-20 13:05:00|325.73|323.73|324.74|322.74|325.92|323.92|323.25|321.25|0
1626786600000|2021-07-20 13:10:00|324.55|322.55|321.7|319.7|324.93|322.93|320.94|318.94|0
1626786900000|2021-07-20 13:15:00|322.07|320.07|322.26|320.26|323.78|321.78|321.89|319.89|0
1626787200000|2021-07-20 13:20:00|322.07|320.07|322.83|320.83|322.83|320.83|320.37|318.37|0
1626787500000|2021-07-20 13:25:00|323.02|321.02|323.1|321.1|324.91|322.91|321.5|319.5|0
1626787800000|2021-07-20 13:30:00|323.39|321.39|323.2|321.2|325.29|323.29|317.34|315.34|0
1626788100000|2021-07-20 13:35:00|323.01|321.01|323.38|321.38|327.96|325.96|321.11|319.11|0
1626788400000|2021-07-20 13:40:00|322.44|320.44|328.14|326.14|329.1|327.1|320.54|318.54|0
1626788700000|2021-07-20 13:45:00|327.95|325.95|336.78|334.78|336.78|334.78|326.8|324.8|0
1626789000000|2021-07-20 13:50:00|336.97|334.97|337.74|335.74|338.13|336.13|334.65|332.65|0
1626789300000|2021-07-20 13:55:00|337.93|335.93|343.36|341.36|344.14|342.14|337.35|335.35|0
1626789600000|2021-07-20 14:00:00|343.56|341.56|345.11|343.11|346.28|344.28|341.81|339.81|0
1626789900000|2021-07-20 14:05:00|344.72|342.72|339.13|337.13|346.78|344.78|338.35|336.35|0
1626790200000|2021-07-20 14:10:00|338.74|336.74|339.33|337.33|340.5|338.5|338.15|336.15|0
1626790500000|2021-07-20 14:15:00|340.11|338.11|347.57|345.57|347.57|345.57|339.91|337.91|0
1626790800000|2021-07-20 14:20:00|347.38|345.38|349.75|347.75|349.95|347.95|346.78|344.78|0
1626791100000|2021-07-20 14:25:00|349.94|347.94|346.78|344.78|350.14|348.14|346.58|344.58|0
1626791400000|2021-07-20 14:30:00|346.87|344.87|346.97|344.97|347.96|345.96|345.2|343.2|0
1626791700000|2021-07-20 14:35:00|346.77|344.77|347.17|345.17|347.76|345.76|345.39|343.39|0
1626792000000|2021-07-20 14:40:00|347.36|345.36|350.13|348.13|350.52|348.52|347.36|345.36|0
1626792300000|2021-07-20 14:45:00|349.93|347.93|353.5|351.5|353.7|351.7|349.34|347.34|0
1626792600000|2021-07-20 14:50:00|353.89|351.89|354.29|352.29|354.89|352.89|352.7|350.7|0
1626792900000|2021-07-20 14:55:00|354.49|352.49|356.28|354.28|357.75|355.75|353.49|351.49|0
1626793200000|2021-07-20 15:00:00|356.88|354.88|357.27|355.27|357.67|355.67|355.48|353.48|0
1626793500000|2021-07-20 15:05:00|356.87|354.87|356.07|354.07|357.47|355.47|355.67|353.67|0
1626793800000|2021-07-20 15:10:00|356.27|354.27|357.26|355.26|358.06|356.06|356.07|354.07|0
1626794100000|2021-07-20 15:15:00|357.46|355.46|357.95|355.95|357.95|355.95|355.87|353.87|0
1626794400000|2021-07-20 15:20:00|358.15|356.15|358.54|356.54|359.14|357.14|357.95|355.95|0
1626794700000|2021-07-20 15:25:00|358.74|356.74|354.36|352.36|359.14|357.14|354.36|352.36|0
1626795000000|2021-07-20 15:30:00|354.16|352.16|355.95|353.95|356.14|354.14|353.76|351.76|0
1626795300000|2021-07-20 15:35:00|355.75|353.75|353.95|351.95|355.75|353.75|353.76|351.76|0
1626795600000|2021-07-20 15:40:00|354.15|352.15|358.93|356.93|358.93|356.93|354.15|352.15|0
1626795900000|2021-07-20 15:45:00|359.13|357.13|359.72|357.72|360.32|358.32|358.13|356.13|0
1626796200000|2021-07-20 15:50:00|359.92|357.92|361.52|359.52|361.72|359.72|359.92|357.92|0
1626796500000|2021-07-20 15:55:00|361.12|359.12|363.92|361.92|364.12|362.12|360.72|358.72|0
1626796800000|2021-07-20 16:00:00|364.12|362.12|363.66|361.66|365.27|363.27|362.66|360.66|0
1626797100000|2021-07-20 16:05:00|364.06|362.06|361.04|359.04|364.26|362.26|360.84|358.84|0
1626797400000|2021-07-20 16:10:00|360.84|358.84|362.65|360.65|362.85|360.85|360.84|358.84|0
1626797700000|2021-07-20 16:15:00|362.85|360.85|364.25|362.25|364.35|362.35|362.04|360.04|0
1626798000000|2021-07-20 16:20:00|364.45|362.45|364.45|362.45|364.65|362.65|363.04|361.04|0
1626798300000|2021-07-20 16:25:00|364.25|362.25|363.84|361.84|364.85|362.85|362.84|360.84|0
1626798600000|2021-07-20 16:30:00|364.25|362.25|367.27|365.27|367.47|365.47|364.05|362.05|0
1626798900000|2021-07-20 16:35:00|367.88|365.88|366.26|364.26|367.88|365.88|365.65|363.65|0
1626799200000|2021-07-20 16:40:00|366.05|364.05|366.66|364.66|367.47|365.47|366.05|364.05|0
1626799500000|2021-07-20 16:45:00|366.86|364.86|369.28|367.28|369.69|367.69|366.86|364.86|0
1626799800000|2021-07-20 16:50:00|369.48|367.48|369.68|367.68|370.09|368.09|369.28|367.28|0
1626800100000|2021-07-20 16:55:00|369.78|367.78|369.88|367.88|370.09|368.09|369.48|367.48|0
1626800400000|2021-07-20 17:00:00|370.09|368.09|363.62|361.62|370.69|368.69|363.42|361.42|0
1626800700000|2021-07-20 17:05:00|363.82|361.82|362.61|360.61|365.03|363.03|362.21|360.21|0
1626801000000|2021-07-20 17:10:00|362.41|360.41|363.61|361.61|364.02|362.02|362.21|360.21|0
1626801300000|2021-07-20 17:15:00|363.41|361.41|363.81|361.81|364.22|362.22|363.01|361.01|0
1626801600000|2021-07-20 17:20:00|363.61|361.61|362|360|364.82|362.82|361.8|359.8|0
1626801900000|2021-07-20 17:25:00|361.8|359.8|361.79|359.79|362.4|360.4|360.79|358.79|0
1626802200000|2021-07-20 17:30:00|362.2|360.2|363.8|361.8|363.8|361.8|361.39|359.39|0
1626802500000|2021-07-20 17:35:00|363.9|361.9|362.79|360.79|364.41|362.41|362.39|360.39|0
1626802800000|2021-07-20 17:40:00|362.99|360.99|360.98|358.98|363.6|361.6|360.98|358.98|0
1626803100000|2021-07-20 17:45:00|361.18|359.18|360.38|358.38|361.78|359.78|360.17|358.17|0
1626803400000|2021-07-20 17:50:00|360.17|358.17|361.78|359.78|362.38|360.38|359.97|357.97|0
1626803700000|2021-07-20 17:55:00|361.98|359.98|362.58|360.58|363.38|361.38|361.58|359.58|0
1626804000000|2021-07-20 18:00:00|363.18|361.18|366.85|364.85|368.01|366.01|362.98|360.98|0
1626804300000|2021-07-20 18:05:00|367.05|365.05|367.45|365.45|368.86|366.86|367.05|365.05|0
1626804600000|2021-07-20 18:10:00|367.65|365.65|367.44|365.44|368.86|366.86|367.44|365.44|0
1626804900000|2021-07-20 18:15:00|367.85|365.85|368.65|366.65|369.26|367.26|367.85|365.85|0
1626805200000|2021-07-20 18:20:00|368.85|366.85|368.04|366.04|369.26|367.26|367.44|365.44|0
1626805500000|2021-07-20 18:25:00|367.84|365.84|369.05|367.05|369.25|367.25|367.74|365.74|0
1626805800000|2021-07-20 18:30:00|369.25|367.25|368.64|366.64|370.06|368.06|368.64|366.64|0
1626806100000|2021-07-20 18:35:00|368.84|366.84|367.63|365.63|369.65|367.65|367.63|365.63|0
1626806400000|2021-07-20 18:40:00|367.83|365.83|368.23|366.23|369.85|367.85|367.22|365.22|0
1626806700000|2021-07-20 18:45:00|368.03|366.03|367.42|365.42|368.43|366.43|366.01|364.01|0
1626807000000|2021-07-20 18:50:00|367.62|365.62|368.22|366.22|369.44|367.44|367.42|365.42|0
1626807300000|2021-07-20 18:55:00|367.82|365.82|365.96|363.96|368.42|366.42|365.96|363.96|0
1626807600000|2021-07-20 19:00:00|366.16|364.16|368.18|366.18|368.39|366.39|365.96|363.96|0
1626807900000|2021-07-20 19:05:00|367.98|365.98|368.18|366.18|369.39|367.39|367.98|365.98|0
1626808200000|2021-07-20 19:10:00|367.98|365.98|371.82|369.82|372.43|370.43|367.98|365.98|0
1626808500000|2021-07-20 19:15:00|371.62|369.62|371.62|369.62|372.64|370.64|371.01|369.01|0
1626808800000|2021-07-20 19:20:00|372.02|370.02|372.63|370.63|373.04|371.04|371.82|369.82|0
1626809100000|2021-07-20 19:25:00|372.83|370.83|370.39|368.39|373.24|371.24|369.38|367.38|0
1626809400000|2021-07-20 19:30:00|370.19|368.19|369.78|367.78|371.1|369.1|368.77|366.77|0
1626809700000|2021-07-20 19:35:00|369.58|367.58|368.24|366.24|369.98|367.98|367.84|365.84|0
1626810000000|2021-07-20 19:40:00|368.04|366.04|367.63|365.63|369.05|367.05|367.23|365.23|0
1626810300000|2021-07-20 19:45:00|367.43|365.43|368.54|366.54|368.54|366.54|366.75|364.75|0
1626810600000|2021-07-20 19:50:00|368.74|366.74|369.45|367.45|370.86|368.86|364.78|362.78|0
1626810900000|2021-07-20 19:55:00|368.03|366.03|362.8|360.8|368.84|366.84|362.8|360.8|0
1626811200000|2021-07-20 20:00:00|363|361|362.39|360.39|363.8|361.8|362.19|360.19|0
1626811500000|2021-07-20 20:05:00|362.19|360.19|364.8|362.8|365|363|362.19|360.19|0
1626811800000|2021-07-20 20:10:00|364.6|362.6|366.41|364.41|367.01|365.01|364.2|362.2|0
1626812100000|2021-07-20 20:15:00|366.61|364.21|366.6|364.2|366.81|364.41|366.6|364.2|0
1626812400000|2021-07-20 20:20:00|366.8|364.4|366.8|364.4|366.8|364.4|366.6|364.2|0
1626812700000|2021-07-20 20:25:00|366.7|364.3|366.6|364.2|366.8|364.4|365.79|363.39|0
1626813000000|2021-07-20 20:30:00|366.39|363.99|365.59|363.19|366.39|363.99|365.39|362.99|0
1626813300000|2021-07-20 20:35:00|365.99|363.59|365.78|363.38|366.19|363.79|365.78|363.38|0
1626813600000|2021-07-20 20:40:00|365.68|363.28|366.18|363.78|366.39|363.99|365.58|363.18|0
1626813900000|2021-07-20 20:45:00|366.38|363.98|365.58|363.18|366.38|363.98|365.38|362.98|0
1626814200000|2021-07-20 20:50:00|365.78|363.38|366.78|364.38|366.78|364.38|365.78|363.38|0
1626814500000|2021-07-20 20:55:00|366.98|364.58|366.07|363.67|366.98|364.58|366.07|363.67|0
1626814800000|2021-07-20 21:00:00|366.27|363.87|365.83|363.43|366.63|364.23|365.48|363.08|0
1626815100000|2021-07-20 21:05:00|365.63|363.23|365.51|363.11|365.69|363.29|365.51|363.11|0
1626815400000|2021-07-20 21:10:00|365.6|363.2|365.41|363.01|365.74|363.34|365.41|363.01|0
1626815700000|2021-07-20 21:15:00|365.45|363.05|365.41|363.01|365.53|363.13|365.24|362.84|0
1626816000000|2021-07-20 21:20:00|365.44|363.04|365.44|363.04|365.46|363.06|365.3|362.9|0
1626816300000|2021-07-20 21:25:00|365.46|363.06|365.4|363|365.46|363.06|365.26|362.86|0
1626816600000|2021-07-20 21:30:00|365.35|362.95|365.37|362.97|365.4|363|365.35|362.95|0
1626816900000|2021-07-20 21:35:00|365.43|363.03|365.37|362.97|365.43|363.03|365.37|362.97|0
1626817200000|2021-07-20 21:40:00|365.4|363|365.39|362.99|365.43|363.03|365.34|362.94|0
1626817500000|2021-07-20 21:45:00|365.36|362.96|365.39|362.99|365.39|362.99|365.36|362.96|0
1626817800000|2021-07-20 21:50:00|365.45|363.05|365.42|363.02|365.57|363.17|365.39|362.99|0
1626818100000|2021-07-20 21:55:00|365.44|363.04|365.8|363.4|365.97|363.57|365.44|363.04|0
1626818400000|2021-07-20 22:00:00|365.63|363.23|365.73|363.33|366.33|363.93|365.53|363.13|0
1626818700000|2021-07-20 22:05:00|365.93|363.53|368.35|365.95|368.35|365.95|365.93|363.53|0
1626819000000|2021-07-20 22:10:00|368.55|366.15|367.74|365.34|368.64|366.24|367.74|365.34|0
1626819300000|2021-07-20 22:15:00|367.94|365.54|368.54|366.14|368.74|366.34|367.74|365.34|0
1626819600000|2021-07-20 22:20:00|368.34|365.94|369.14|366.74|369.14|366.74|368.34|365.94|0
1626819900000|2021-07-20 22:25:00|369.04|366.64|367.93|365.53|369.14|366.74|367.73|365.33|0
1626820200000|2021-07-20 22:30:00|367.82|365.42|368.13|365.73|368.13|365.73|367.72|365.32|0
1626820500000|2021-07-20 22:35:00|368.02|365.62|367.92|365.52|368.33|365.93|367.72|365.32|0
1626820800000|2021-07-20 22:40:00|367.72|365.32|368.12|365.72|368.53|366.13|367.72|365.32|0
1626821100000|2021-07-20 22:45:00|368.32|365.92|368.32|365.92|368.52|366.12|367.92|365.52|0
1626821400000|2021-07-20 22:50:00|368.21|365.81|368.11|365.71|368.32|365.92|368.11|365.71|0
1626821700000|2021-07-20 22:55:00|368.32|365.92|368.51|366.11|368.61|366.21|367.91|365.51|0
1626822000000|2021-07-20 23:00:00|368.31|365.91|368|365.6|368.51|366.11|367.91|365.51|0
1626822300000|2021-07-20 23:05:00|368.11|365.71|369.32|366.92|369.92|367.52|368.11|365.71|0
1626822600000|2021-07-20 23:10:00|369.41|367.01|370.93|368.53|371.13|368.73|369.31|366.91|0
1626822900000|2021-07-20 23:15:00|370.73|368.33|370.73|368.33|370.93|368.53|370.12|367.72|0
1626823200000|2021-07-20 23:20:00|370.72|368.32|371.13|368.73|371.74|369.34|370.72|368.32|0
1626823500000|2021-07-20 23:25:00|370.92|368.52|371.12|368.72|371.73|369.33|370.92|368.52|0
1626823800000|2021-07-20 23:30:00|371.02|368.62|371.32|368.92|371.33|368.93|370.92|368.52|0
1626824100000|2021-07-20 23:35:00|371.12|368.72|370.31|367.91|371.12|368.72|369.9|367.5|0
1626824400000|2021-07-20 23:40:00|370.4|368|370.3|367.9|370.71|368.31|370.3|367.9|0
1626824700000|2021-07-20 23:45:00|370.1|367.7|369.69|367.29|370.3|367.9|369.49|367.09|0
1626825000000|2021-07-20 23:50:00|369.9|367.5|370.5|368.1|370.7|368.3|369.89|367.49|0
1626825300000|2021-07-20 23:55:00|370.7|368.3|370.5|368.1|371.11|368.71|370.29|367.89|0
1626825600000|2021-07-21 00:00:00|370.39|367.99|367.06|364.66|370.5|368.1|366.75|364.35|0
1626825900000|2021-07-21 00:05:00|366.95|364.55|367.06|364.66|367.86|365.46|366.05|363.65|0
1626826200000|2021-07-21 00:10:00|366.85|364.45|367.15|364.75|367.46|365.06|366.45|364.05|0
1626826500000|2021-07-21 00:15:00|367.25|364.85|367.45|365.05|367.66|365.26|366.65|364.25|0
1626826800000|2021-07-21 00:20:00|367.25|364.85|368.05|365.65|368.86|366.46|367.25|364.85|0
1626827100000|2021-07-21 00:25:00|367.85|365.45|368.05|365.65|368.25|365.85|366.84|364.44|0
1626827400000|2021-07-21 00:30:00|368.25|365.85|369.46|367.06|370.07|367.67|368.25|365.85|0
1626827700000|2021-07-21 00:35:00|369.26|366.86|369.26|366.86|369.66|367.26|368.45|366.05|0
1626828000000|2021-07-21 00:40:00|369.46|367.06|371.28|368.88|371.28|368.88|368.85|366.45|0
1626828300000|2021-07-21 00:45:00|371.48|369.08|371.07|368.67|372.29|369.89|370.87|368.47|0
1626828600000|2021-07-21 00:50:00|370.97|368.57|371.07|368.67|371.48|369.08|370.87|368.47|0
1626828900000|2021-07-21 00:55:00|371.16|368.76|370.86|368.46|371.47|369.07|370.66|368.26|0
1626829200000|2021-07-21 01:00:00|371.06|368.66|368.03|365.63|371.06|368.66|367.02|364.62|0
1626829500000|2021-07-21 01:05:00|368.23|365.83|368.63|366.23|368.83|366.43|367.42|365.02|0
1626829800000|2021-07-21 01:10:00|368.83|366.43|368.43|366.03|368.83|366.43|367.82|365.42|0
1626830100000|2021-07-21 01:15:00|368.63|366.23|368.83|366.43|369.03|366.63|367.62|365.22|0
1626830400000|2021-07-21 01:20:00|368.62|366.22|369.43|367.03|370.04|367.64|368.42|366.02|0
1626830700000|2021-07-21 01:25:00|369.53|367.13|369.32|366.92|370.04|367.64|369.22|366.82|0
1626831000000|2021-07-21 01:30:00|369.22|366.82|368.41|366.01|369.63|367.23|366.8|364.4|0
1626831300000|2021-07-21 01:35:00|368.61|366.21|368.81|366.41|369.22|366.82|367.81|365.41|0
1626831600000|2021-07-21 01:40:00|369.01|366.61|368.5|366.1|369.62|367.22|367.8|365.4|0
1626831900000|2021-07-21 01:45:00|368.61|366.21|368|365.6|369.21|366.81|367.39|364.99|0
1626832200000|2021-07-21 01:50:00|367.8|365.4|368.2|365.8|368.6|366.2|367.8|365.4|0
1626832500000|2021-07-21 01:55:00|367.99|365.59|366.98|364.58|368.2|365.8|365.98|363.58|0
1626832800000|2021-07-21 02:00:00|366.18|363.78|365.17|362.77|366.78|364.38|365.17|362.77|0
1626833100000|2021-07-21 02:05:00|365.37|362.97|364.36|361.96|365.77|363.37|363.96|361.56|0
1626833400000|2021-07-21 02:10:00|364.56|362.16|364.15|361.75|364.56|362.16|363.35|360.95|0
1626833700000|2021-07-21 02:15:00|364.35|361.95|363.14|360.74|364.96|362.56|362.94|360.54|0
1626834000000|2021-07-21 02:20:00|362.94|360.54|361.74|359.34|363.34|360.94|361.74|359.34|0
1626834300000|2021-07-21 02:25:00|361.63|359.23|361.33|358.93|362.14|359.74|360.73|358.33|0
1626834600000|2021-07-21 02:30:00|361.53|359.13|360.82|358.42|362.33|359.93|360.53|358.13|0
1626834900000|2021-07-21 02:35:00|360.73|358.33|361.53|359.13|361.93|359.53|360.52|358.12|0
1626835200000|2021-07-21 02:40:00|361.73|359.33|360.72|358.32|361.73|359.33|360.72|358.32|0
1626835500000|2021-07-21 02:45:00|360.92|358.52|359.11|356.71|360.92|358.52|358.72|356.32|0
1626835800000|2021-07-21 02:50:00|358.91|356.51|359.51|357.11|359.51|357.11|358.71|356.31|0
1626836100000|2021-07-21 02:55:00|359.31|356.91|359.51|357.11|359.71|357.31|359.31|356.91|0
1626836400000|2021-07-21 03:00:00|359.71|357.31|359.91|357.51|359.91|357.51|359.31|356.91|0
1626836700000|2021-07-21 03:05:00|360.11|357.71|360.1|357.7|360.91|358.51|359.7|357.3|0
1626837000000|2021-07-21 03:10:00|360.3|357.9|359.5|357.1|360.5|358.1|359.5|357.1|0
1626837300000|2021-07-21 03:15:00|359.7|357.3|361.1|358.7|361.1|358.7|359.7|357.3|0
1626837600000|2021-07-21 03:20:00|361.3|358.9|360.89|358.49|361.3|358.9|360.49|358.09|0
1626837900000|2021-07-21 03:25:00|360.79|358.39|361.69|359.29|361.89|359.49|360.29|357.89|0
1626838200000|2021-07-21 03:30:00|361.89|359.49|361.69|359.29|362.29|359.89|361.49|359.09|0
1626838500000|2021-07-21 03:35:00|361.89|359.49|360.88|358.48|362.29|359.89|360.28|357.88|0
1626838800000|2021-07-21 03:40:00|361.08|358.68|360.88|358.48|361.68|359.28|360.88|358.48|0
1626839100000|2021-07-21 03:45:00|360.68|358.28|360.48|358.08|360.88|358.48|360.28|357.88|0
1626839400000|2021-07-21 03:50:00|360.68|358.28|361.07|358.67|361.07|358.67|360.47|358.07|0
1626839700000|2021-07-21 03:55:00|361.17|358.77|361.27|358.87|361.47|359.07|361.07|358.67|0
1626840000000|2021-07-21 04:00:00|361.07|358.67|362.67|360.27|362.67|360.27|360.97|358.57|0
1626840300000|2021-07-21 04:05:00|363.07|360.67|363.07|360.67|363.27|360.87|362.47|360.07|0
1626840600000|2021-07-21 04:10:00|362.97|360.57|361.86|359.46|363.07|360.67|361.86|359.46|0
1626840900000|2021-07-21 04:15:00|362.06|359.66|362.26|359.86|362.46|360.06|362.06|359.66|0
1626841200000|2021-07-21 04:20:00|362.06|359.66|361.86|359.46|362.26|359.86|361.86|359.46|0
1626841500000|2021-07-21 04:25:00|362.06|359.66|361.65|359.25|362.26|359.86|361.65|359.25|0
1626841800000|2021-07-21 04:30:00|361.85|359.45|361.65|359.25|361.85|359.45|361.05|358.65|0
1626842100000|2021-07-21 04:35:00|361.85|359.45|362.25|359.85|362.45|360.05|361.45|359.05|0
1626842400000|2021-07-21 04:40:00|362.34|359.94|361.84|359.44|362.45|360.05|361.64|359.24|0
1626842700000|2021-07-21 04:45:00|361.64|359.24|361.44|359.04|361.84|359.44|361.44|359.04|0
1626843000000|2021-07-21 04:50:00|361.24|358.84|360.63|358.23|361.24|358.84|360.63|358.23|0
1626843300000|2021-07-21 04:55:00|360.43|358.03|358.63|356.23|360.43|358.03|358.63|356.23|0
1626843600000|2021-07-21 05:00:00|358.83|356.43|361.03|358.63|361.23|358.83|358.83|356.43|0
1626843900000|2021-07-21 05:05:00|361.23|358.83|361.22|358.82|361.83|359.43|361.02|358.62|0
1626844200000|2021-07-21 05:10:00|361.02|358.62|361.42|359.02|361.82|359.42|360.82|358.42|0
1626844500000|2021-07-21 05:15:00|361.52|359.12|361.42|359.02|361.62|359.22|360.82|358.42|0
1626844800000|2021-07-21 05:20:00|361.22|358.82|361.82|359.42|361.82|359.42|361.22|358.82|0
1626845100000|2021-07-21 05:25:00|362.02|359.62|363.02|360.62|363.22|360.82|361.82|359.42|0
1626845400000|2021-07-21 05:30:00|363.22|360.82|363.62|361.22|364.83|362.43|363.02|360.62|0
1626845700000|2021-07-21 05:35:00|363.42|361.02|363.61|361.21|364.02|361.62|363.21|360.81|0
1626846000000|2021-07-21 05:40:00|363.51|361.11|363.81|361.41|364.01|361.61|363.01|360.61|0
1626846300000|2021-07-21 05:45:00|363.61|361.21|364.01|361.61|364.01|361.61|363.41|361.01|0
1626846600000|2021-07-21 05:50:00|364.21|361.81|361.6|359.2|364.21|361.81|361.39|358.99|0
1626846900000|2021-07-21 05:55:00|361.39|358.99|363.03|360.63|363.44|361.04|361.19|358.79|0
1626847200000|2021-07-21 06:00:00|363.13|360.73|365.43|363.03|366.53|364.13|363.03|360.63|0
1626847500000|2021-07-21 06:05:00|365.23|362.83|363.72|361.32|365.23|362.83|363.23|360.83|0
1626847800000|2021-07-21 06:10:00|363.83|361.43|365.83|363.43|365.83|363.43|363.63|361.23|0
1626848100000|2021-07-21 06:15:00|365.63|363.23|365.22|362.82|366.43|364.03|364.92|362.52|0
1626848400000|2021-07-21 06:20:00|365.42|363.02|364.62|362.22|365.62|363.22|364.62|362.22|0
1626848700000|2021-07-21 06:25:00|364.71|362.31|363.81|361.41|365.62|363.22|363.61|361.21|0
1626849000000|2021-07-21 06:30:00|364.21|361.81|363.41|361.01|364.41|362.01|363.01|360.61|0
1626849300000|2021-07-21 06:35:00|363.21|360.81|363.61|361.21|364.21|361.81|363.01|360.61|0
1626849600000|2021-07-21 06:40:00|363.81|361.41|364.81|362.41|365.01|362.61|363.01|360.61|0
1626849900000|2021-07-21 06:45:00|364.6|362.2|365.2|362.8|365.8|363.4|364.2|361.8|0
1626850200000|2021-07-21 06:50:00|365.6|363.2|366|363.6|366|363.6|364.8|362.4|0
1626850500000|2021-07-21 06:55:00|365.8|363.4|368.21|365.81|368.41|366.01|365.6|363.2|0
1626850800000|2021-07-21 07:00:00|368.41|366.01|368.3|365.9|370.42|368.02|365.88|363.48|0
1626851100000|2021-07-21 07:05:00|367.9|365.5|366.63|364.63|367.9|365.5|363.18|361.18|0
1626851400000|2021-07-21 07:10:00|365.53|363.53|366.13|364.13|366.23|364.23|363.11|361.11|0
1626851700000|2021-07-21 07:15:00|366.33|364.33|366.02|364.02|367.24|365.24|364.01|362.01|0
1626852000000|2021-07-21 07:20:00|365.93|363.93|366.73|364.73|367.14|365.14|363.7|361.7|0
1626852300000|2021-07-21 07:25:00|366.93|364.93|367.33|365.33|368.35|366.35|366.12|364.12|0
1626852600000|2021-07-21 07:30:00|367.13|365.13|368.14|366.14|369.16|367.16|366.93|364.93|0
1626852900000|2021-07-21 07:35:00|367.73|365.73|369.35|367.35|369.35|367.35|367.73|365.73|0
1626853200000|2021-07-21 07:40:00|368.74|366.74|372.39|370.39|373.21|371.21|368.74|366.74|0
1626853500000|2021-07-21 07:45:00|372.6|370.6|374.63|372.63|375.45|373.45|371.99|369.99|0
1626853800000|2021-07-21 07:50:00|374.83|372.83|375.65|373.65|377.08|375.08|374.43|372.43|0
1626854100000|2021-07-21 07:55:00|375.85|373.85|376.05|374.05|377.89|375.89|374.42|372.42|0
1626854400000|2021-07-21 08:00:00|376.46|374.46|372.93|370.93|376.46|374.46|372.93|370.93|0
1626854700000|2021-07-21 08:05:00|373.03|371.03|372.93|370.93|373.54|371.54|372.11|370.11|0
1626855000000|2021-07-21 08:10:00|373.33|371.33|375.27|373.27|375.58|373.58|373.33|371.33|0
1626855300000|2021-07-21 08:15:00|375.17|373.17|375.53|373.53|376.6|374.6|375.17|373.17|0
1626855600000|2021-07-21 08:20:00|375.73|373.73|378.19|376.19|379.43|377.43|375.32|373.32|0
1626855900000|2021-07-21 08:25:00|378.4|376.4|376.96|374.96|378.4|376.4|375.93|373.93|0
1626856200000|2021-07-21 08:30:00|377.16|375.16|377.98|375.98|379.01|377.01|376.96|374.96|0
1626856500000|2021-07-21 08:35:00|378.19|376.19|377.57|375.57|378.8|376.8|377.57|375.57|0
1626856800000|2021-07-21 08:40:00|377.98|375.98|377.36|375.36|377.98|375.98|377.15|375.15|0
1626857100000|2021-07-21 08:45:00|377.15|375.15|377.36|375.36|378.18|376.18|376.95|374.95|0
1626857400000|2021-07-21 08:50:00|377.56|375.56|377.15|375.15|378.79|376.79|377.15|375.15|0
1626857700000|2021-07-21 08:55:00|377.35|375.35|376.94|374.94|377.97|375.97|376.32|374.32|0
1626858000000|2021-07-21 09:00:00|377.15|375.15|376.12|374.12|377.35|375.35|374.68|372.68|0
1626858300000|2021-07-21 09:05:00|375.91|373.91|375.09|373.09|377.14|375.14|374.68|372.68|0
1626858600000|2021-07-21 09:10:00|374.88|372.88|374.68|372.68|375.91|373.91|374.27|372.27|0
1626858900000|2021-07-21 09:15:00|374.88|372.88|376.72|374.72|376.93|374.93|374.47|372.47|0
1626859200000|2021-07-21 09:20:00|376.93|374.93|378.16|376.16|378.16|376.16|376.11|374.11|0
1626859500000|2021-07-21 09:25:00|377.95|375.95|377.13|375.13|378.05|376.05|376.51|374.51|0
1626859800000|2021-07-21 09:30:00|377.23|375.23|376.3|374.3|377.23|375.23|375.69|373.69|0
1626860100000|2021-07-21 09:35:00|376.2|374.2|376.92|374.92|376.92|374.92|375.89|373.89|0
1626860400000|2021-07-21 09:40:00|376.81|374.81|375.78|373.78|376.81|374.81|375.48|373.48|0
1626860700000|2021-07-21 09:45:00|375.68|373.68|375.88|373.88|376.09|374.09|375.27|373.27|0
1626861000000|2021-07-21 09:50:00|376.09|374.09|375.47|373.47|376.09|374.09|374.86|372.86|0
1626861300000|2021-07-21 09:55:00|375.36|373.36|375.88|373.88|376.29|374.29|375.26|373.26|0
1626861600000|2021-07-21 10:00:00|375.67|373.67|373.62|371.62|376.08|374.08|373.42|371.42|0
1626861900000|2021-07-21 10:05:00|373.83|371.83|374.23|372.23|374.64|372.64|372.6|370.6|0
1626862200000|2021-07-21 10:10:00|374.33|372.33|373.41|371.41|374.64|372.64|373|371|0
1626862500000|2021-07-21 10:15:00|373|371|373.82|371.82|374.02|372.02|371.98|369.98|0
1626862800000|2021-07-21 10:20:00|373.61|371.61|375.75|373.75|375.75|373.75|373.61|371.61|0
1626863100000|2021-07-21 10:25:00|375.66|373.66|375.24|373.24|376.07|374.07|375.24|373.24|0
1626863400000|2021-07-21 10:30:00|375.45|373.45|373.6|371.6|375.65|373.65|373.4|371.4|0
1626863700000|2021-07-21 10:35:00|373.81|371.81|373.19|371.19|374.22|372.22|373.19|371.19|0
1626864000000|2021-07-21 10:40:00|372.99|370.99|373.49|371.49|374.01|372.01|372.78|370.78|0
1626864300000|2021-07-21 10:45:00|373.39|371.39|373.18|371.18|374|372|372.57|370.57|0
1626864600000|2021-07-21 10:50:00|373.39|371.39|372.98|370.98|374|372|372.16|370.16|0
1626864900000|2021-07-21 10:55:00|373.18|371.18|373.38|371.38|373.38|371.38|372.16|370.16|0
1626865200000|2021-07-21 11:00:00|372.16|370.16|370.52|368.52|372.46|370.46|370.52|368.52|0
1626865500000|2021-07-21 11:05:00|370.41|368.41|369.9|367.9|370.52|368.52|369.3|367.3|0
1626865800000|2021-07-21 11:10:00|369.8|367.8|369.29|367.29|370.31|368.31|368.68|366.68|0
1626866100000|2021-07-21 11:15:00|369.49|367.49|370.92|368.92|370.92|368.92|368.68|366.68|0
1626866400000|2021-07-21 11:20:00|371.12|369.12|367.45|365.45|371.12|369.12|367.45|365.45|0
1626866700000|2021-07-21 11:25:00|367.25|365.25|366.64|364.64|367.45|365.45|365.62|363.62|0
1626867000000|2021-07-21 11:30:00|366.43|364.43|365.92|363.92|367.04|365.04|365.41|363.41|0
1626867300000|2021-07-21 11:35:00|365.82|363.82|364.6|362.6|366.22|364.22|364.4|362.4|0
1626867600000|2021-07-21 11:40:00|364.4|362.4|363.58|361.58|364.6|362.6|361.76|359.76|0
1626867900000|2021-07-21 11:45:00|363.78|361.78|364.19|362.19|365|363|362.57|360.57|0
1626868200000|2021-07-21 11:50:00|364.39|362.39|361.65|359.65|364.39|362.39|360.95|358.95|0
1626868500000|2021-07-21 11:55:00|361.55|359.55|362.36|360.36|362.56|360.56|360.74|358.74|0
1626868800000|2021-07-21 12:00:00|361.95|359.95|362.56|360.56|363.57|361.57|361.75|359.75|0
1626869100000|2021-07-21 12:05:00|362.35|360.35|367.48|365.48|367.48|365.48|362.35|360.35|0
1626869400000|2021-07-21 12:10:00|367.28|365.28|366.81|364.81|367.28|365.28|365.8|363.8|0
1626869700000|2021-07-21 12:15:00|367.02|365.02|367.01|365.01|367.22|365.22|366.2|364.2|0
1626870000000|2021-07-21 12:20:00|366.81|364.81|367.82|365.82|367.82|365.82|366.4|364.4|0
1626870300000|2021-07-21 12:25:00|367.62|365.62|368.22|366.22|368.43|366.43|367.62|365.62|0
1626870600000|2021-07-21 12:30:00|368.43|366.43|370.35|368.35|370.87|368.87|368.22|366.22|0
1626870900000|2021-07-21 12:35:00|370.25|368.25|369.03|367.03|370.87|368.87|368.63|366.63|0
1626871200000|2021-07-21 12:40:00|368.93|366.93|368.21|366.21|369.84|367.84|368.21|366.21|0
1626871500000|2021-07-21 12:45:00|367.81|365.81|367.6|365.6|368.01|366.01|365.58|363.58|0
1626871800000|2021-07-21 12:50:00|367.2|365.2|368.01|366.01|368.82|366.82|366.38|364.38|0
1626872100000|2021-07-21 12:55:00|367.8|365.8|368.81|366.81|369.02|367.02|367.8|365.8|0
1626872400000|2021-07-21 13:00:00|369.02|367.02|368.2|366.2|370.03|368.03|368|366|0
1626872700000|2021-07-21 13:05:00|368|366|368.61|366.61|369.42|367.42|366.98|364.98|0
1626873000000|2021-07-21 13:10:00|368.81|366.81|368.81|366.81|369.01|367.01|368.2|366.2|0
1626873300000|2021-07-21 13:15:00|369.01|367.01|371.24|369.24|371.24|369.24|368.81|366.81|0
1626873600000|2021-07-21 13:20:00|371.04|369.04|371.44|369.44|372.06|370.06|370.43|368.43|0
1626873900000|2021-07-21 13:25:00|371.24|369.24|371.44|369.44|371.85|369.85|370.63|368.63|0
1626874200000|2021-07-21 13:30:00|371.74|369.74|373.86|371.86|374.27|372.27|369.98|367.98|0
1626874500000|2021-07-21 13:35:00|374.07|372.07|374.68|372.68|376.93|374.93|373.45|371.45|0
1626874800000|2021-07-21 13:40:00|374.06|372.06|376.72|374.72|377.13|375.13|373.24|371.24|0
1626875100000|2021-07-21 13:45:00|376.93|374.93|378.16|376.16|378.78|376.78|375.9|373.9|0
1626875400000|2021-07-21 13:50:00|378.77|376.77|379.39|377.39|381.04|379.04|377.75|375.75|0
1626875700000|2021-07-21 13:55:00|379.59|377.59|381.74|379.74|382.88|380.88|379.59|377.59|0
1626876000000|2021-07-21 14:00:00|381.94|379.94|379.88|377.88|382.15|380.15|379.06|377.06|0
1626876300000|2021-07-21 14:05:00|380.08|378.08|380.29|378.29|381.52|379.52|379.46|377.46|0
1626876600000|2021-07-21 14:10:00|380.08|378.08|380.7|378.7|381.32|379.32|379.67|377.67|0
1626876900000|2021-07-21 14:15:00|380.9|378.9|378.33|376.53|381.11|379.11|376.69|374.89|0
1626877200000|2021-07-21 14:20:00|378.53|376.73|379.77|377.97|379.97|378.17|378.12|376.32|0
1626877500000|2021-07-21 14:25:00|379.97|378.17|376.47|374.67|380.38|378.58|376.47|374.67|0
1626877800000|2021-07-21 14:30:00|376.68|374.88|376.27|374.47|377.5|375.7|375.04|373.24|0
1626878100000|2021-07-21 14:35:00|376.47|374.67|378.83|377.03|379.14|377.34|376.27|374.47|0
1626878400000|2021-07-21 14:40:00|378.93|377.13|378.93|377.13|380.17|378.37|378.93|377.13|0
1626878700000|2021-07-21 14:45:00|378.72|376.92|379.54|377.74|380.37|378.57|378.72|376.92|0
1626879000000|2021-07-21 14:50:00|379.34|377.54|378.92|377.12|379.96|378.16|378.31|376.51|0
1626879300000|2021-07-21 14:55:00|378.72|376.92|379.07|377.27|380.78|378.98|378.72|376.92|0
1626879600000|2021-07-21 15:00:00|379.28|377.48|380.1|378.3|381.34|379.54|379.28|377.48|0
1626879900000|2021-07-21 15:05:00|379.89|378.09|379.48|377.68|380.72|378.92|379.27|377.47|0
1626880200000|2021-07-21 15:10:00|379.27|377.47|378.65|376.85|380.3|378.5|378.03|376.23|0
1626880500000|2021-07-21 15:15:00|378.86|377.06|380.71|378.91|380.71|378.91|378.65|376.85|0
1626880800000|2021-07-21 15:20:00|380.92|379.12|380.5|378.7|380.92|379.12|379.47|377.67|0
1626881100000|2021-07-21 15:25:00|380.71|378.91|377.41|375.61|381.12|379.32|377.3|375.5|0
1626881400000|2021-07-21 15:30:00|377.2|375.4|379.67|377.87|379.88|378.08|376.58|374.78|0
1626881700000|2021-07-21 15:35:00|379.88|378.08|379.25|377.45|380.5|378.7|379.05|377.25|0
1626882000000|2021-07-21 15:40:00|379.05|377.25|380.08|378.28|380.49|378.69|379.05|377.25|0
1626882300000|2021-07-21 15:45:00|379.87|378.07|380.9|379.1|380.9|379.1|379.87|378.07|0
1626882600000|2021-07-21 15:50:00|381.11|379.31|381.93|380.13|384|382.2|381.11|379.31|0
1626882900000|2021-07-21 15:55:00|382.14|380.34|384|382.2|384|382.2|382.14|380.34|0
1626883200000|2021-07-21 16:00:00|383.79|381.99|382.96|381.16|384|382.2|382.75|380.95|0
1626883500000|2021-07-21 16:05:00|383.16|381.36|383.05|381.25|383.58|381.78|382.43|380.63|0
1626883800000|2021-07-21 16:10:00|383.16|381.36|381.71|379.91|383.16|381.36|381.3|379.5|0
1626884100000|2021-07-21 16:15:00|381.5|379.7|382.12|380.32|382.33|380.53|381.5|379.7|0
1626884400000|2021-07-21 16:20:00|382.33|380.53|381.5|379.7|382.53|380.73|381.09|379.29|0
1626884700000|2021-07-21 16:25:00|381.7|379.9|380.87|379.07|381.7|379.9|380.67|378.87|0
1626885000000|2021-07-21 16:30:00|381.08|379.28|380.67|378.87|382.11|380.31|380.35|378.55|0
1626885300000|2021-07-21 16:35:00|380.46|378.66|380.46|378.66|381.08|379.28|380.25|378.45|0
1626885600000|2021-07-21 16:40:00|380.25|378.45|381.9|380.1|381.9|380.1|380.25|378.45|0
1626885900000|2021-07-21 16:45:00|381.69|379.89|381.07|379.27|382.1|380.3|380.66|378.86|0
1626886200000|2021-07-21 16:50:00|380.86|379.06|380.86|379.06|381.27|379.47|379.83|378.03|0
1626886500000|2021-07-21 16:55:00|380.65|378.85|379.41|377.61|380.86|379.06|379.21|377.41|0
1626886800000|2021-07-21 17:00:00|379.62|377.82|380.65|378.85|381.06|379.26|379.41|377.61|0
1626887100000|2021-07-21 17:05:00|380.85|379.05|380.17|378.37|381.47|379.67|379.97|378.17|0
1626887400000|2021-07-21 17:10:00|380.27|378.47|379.76|377.96|381.31|379.51|379.55|377.75|0
1626887700000|2021-07-21 17:15:00|379.96|378.16|379.44|377.64|380.58|378.78|379.13|377.33|0
1626888000000|2021-07-21 17:20:00|379.34|377.54|380.99|379.19|381.61|379.81|379.34|377.54|0
1626888300000|2021-07-21 17:25:00|381.2|379.4|381.61|379.81|382.03|380.23|380.99|379.19|0
1626888600000|2021-07-21 17:30:00|382.03|380.23|382.02|380.22|382.44|380.64|381.61|379.81|0
1626888900000|2021-07-21 17:35:00|381.82|380.02|381.4|379.6|382.23|380.43|380.78|378.98|0
1626889200000|2021-07-21 17:40:00|381.19|379.39|382.02|380.22|382.85|381.05|381.19|379.39|0
1626889500000|2021-07-21 17:45:00|382.12|380.32|382.22|380.42|382.64|380.84|381.6|379.8|0
1626889800000|2021-07-21 17:50:00|382.43|380.63|382.84|381.04|383.26|381.46|382.11|380.31|0
1626890100000|2021-07-21 17:55:00|382.63|380.83|382.22|380.42|383.05|381.25|381.59|379.79|0
1626890400000|2021-07-21 18:00:00|382.42|380.62|382.21|380.41|382.63|380.83|381.18|379.38|0
1626890700000|2021-07-21 18:05:00|382|380.2|382.21|380.41|382.83|381.03|381.79|379.99|0
1626891000000|2021-07-21 18:10:00|382.42|380.62|380.76|378.96|382.42|380.62|380.76|378.96|0
1626891300000|2021-07-21 18:15:00|380.55|378.75|380.13|378.33|381.38|379.58|379.92|378.12|0
1626891600000|2021-07-21 18:20:00|380.34|378.54|380.75|378.95|381.16|379.36|379.92|378.12|0
1626891900000|2021-07-21 18:25:00|380.96|379.16|381.78|379.98|381.78|379.98|380.33|378.53|0
1626892200000|2021-07-21 18:30:00|381.88|380.08|382.61|380.81|383.23|381.43|381.78|379.98|0
1626892500000|2021-07-21 18:35:00|382.4|380.6|382.38|380.58|382.82|381.02|381.55|379.75|0
1626892800000|2021-07-21 18:40:00|382.27|380.47|383|381.2|383.62|381.82|382.17|380.37|0
1626893100000|2021-07-21 18:45:00|383.21|381.41|382.79|380.99|383.72|381.92|382.58|380.78|0
1626893400000|2021-07-21 18:50:00|383|381.2|382.99|381.19|383.62|381.82|382.78|380.98|0
1626893700000|2021-07-21 18:55:00|382.78|380.98|383.82|382.02|383.82|382.02|382.78|380.98|0
1626894000000|2021-07-21 19:00:00|383.61|381.81|384.03|382.23|384.24|382.44|383.2|381.4|0
1626894300000|2021-07-21 19:05:00|384.24|382.44|385.07|383.27|385.07|383.27|383.82|382.02|0
1626894600000|2021-07-21 19:10:00|385.27|383.47|383.81|382.01|385.48|383.68|383.61|381.81|0
1626894900000|2021-07-21 19:15:00|384.02|382.22|385.06|383.26|385.69|383.89|383.81|382.01|0
1626895200000|2021-07-21 19:20:00|385.27|383.47|384.64|382.84|385.48|383.68|384.43|382.63|0
1626895500000|2021-07-21 19:25:00|384.43|382.63|383.39|381.59|384.85|383.05|382.76|380.96|0
1626895800000|2021-07-21 19:30:00|383.18|381.38|384.63|382.83|384.84|383.04|382.76|380.96|0
1626896100000|2021-07-21 19:35:00|384.84|383.04|382.34|380.54|385.05|383.25|382.34|380.54|0
1626896400000|2021-07-21 19:40:00|382.55|380.75|382.96|381.16|383.59|381.79|382.13|380.33|0
1626896700000|2021-07-21 19:45:00|382.76|380.96|381.09|379.29|383.17|381.37|380.88|379.08|0
1626897000000|2021-07-21 19:50:00|380.88|379.08|386.08|384.28|387.12|385.32|379.02|377.22|0
1626897300000|2021-07-21 19:55:00|386.71|384.91|386.95|385.15|389.07|387.27|385.25|383.45|0
1626897600000|2021-07-21 20:00:00|387.15|385.35|388.62|386.82|389.45|387.65|387.15|385.35|0
1626897900000|2021-07-21 20:05:00|389.03|387.23|388.19|386.39|389.03|387.23|388.19|386.39|0
1626898200000|2021-07-21 20:10:00|388.4|386.6|388.61|386.81|388.61|386.81|387.98|386.18|0
1626898500000|2021-07-21 20:15:00|388.81|386.61|389.23|387.03|389.44|387.24|388.81|386.61|0
1626898800000|2021-07-21 20:20:00|389.33|387.13|389.22|387.02|389.43|387.23|389.01|386.81|0
1626899100000|2021-07-21 20:25:00|389.43|387.23|389.01|386.81|389.43|387.23|389.01|386.81|0
1626899400000|2021-07-21 20:30:00|389.22|387.02|389.22|387.02|389.22|387.02|389.22|387.02|0
1626899700000|2021-07-21 20:35:00|389.01|386.81|389.21|387.01|389.43|387.23|389.01|386.81|0
1626900000000|2021-07-21 20:40:00|389.42|387.22|389.63|387.43|389.63|387.43|389.21|387.01|0
1626900300000|2021-07-21 20:45:00|389.42|387.22|389.63|387.43|389.84|387.64|389.42|387.22|0
1626900600000|2021-07-21 20:50:00|389.84|387.64|390.46|388.26|390.67|388.47|389.84|387.64|0
1626900900000|2021-07-21 20:55:00|390.67|388.47|390.98|388.78|390.98|388.78|390.67|388.47|0
1626901200000|2021-07-21 21:00:00|390.8|388.6|390.85|388.65|391.31|389.11|390.61|388.41|0
1626901500000|2021-07-21 21:05:00|390.91|388.71|390.66|388.46|390.91|388.71|390.66|388.46|0
1626901800000|2021-07-21 21:10:00|390.91|388.71|390.72|388.52|390.91|388.71|390.72|388.52|0
1626902100000|2021-07-21 21:15:00|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1626902400000|2021-07-21 21:20:00|390.72|388.52|390.71|388.51|390.78|388.58|390.71|388.51|0
1626902700000|2021-07-21 21:25:00|390.69|388.49|390.69|388.49|390.71|388.51|390.6|388.4|0
1626903000000|2021-07-21 21:30:00|390.71|388.51|390.62|388.42|390.78|388.58|390.62|388.42|0
1626903300000|2021-07-21 21:35:00|390.59|388.39|390.74|388.54|390.74|388.54|390.59|388.39|0
1626903600000|2021-07-21 21:40:00|390.7|388.5|390.68|388.48|390.74|388.54|390.59|388.39|0
1626903900000|2021-07-21 21:45:00|390.7|388.5|390.34|388.14|390.7|388.5|390.34|388.14|0
1626904500000|2021-07-21 21:55:00|390.33|388.13|390.39|388.19|390.51|388.31|390.3|388.1|0
1626904800000|2021-07-21 22:00:00|390.74|388.54|389.16|386.96|390.74|388.54|388.53|386.33|0
1626905100000|2021-07-21 22:05:00|389.37|387.17|389.16|386.96|389.37|387.17|388.74|386.54|0
1626905400000|2021-07-21 22:10:00|389.37|387.17|389.15|386.95|389.58|387.38|389.15|386.95|0
1626905700000|2021-07-21 22:15:00|388.94|386.74|388.52|386.32|388.94|386.74|388.11|385.91|0
1626906000000|2021-07-21 22:20:00|388.62|386.42|388.31|386.11|388.73|386.53|388.31|386.11|0
1626906300000|2021-07-21 22:25:00|388.52|386.32|388.52|386.32|388.94|386.74|388.52|386.32|0
1626906600000|2021-07-21 22:30:00|388.73|386.53|388.72|386.52|388.93|386.73|388.52|386.32|0
1626906900000|2021-07-21 22:35:00|388.93|386.73|388.93|386.73|388.93|386.73|388.72|386.52|0
1626907200000|2021-07-21 22:40:00|388.72|386.52|388.93|386.73|388.93|386.73|388.51|386.31|0
1626907500000|2021-07-21 22:45:00|389.14|386.94|389.76|387.56|389.76|387.56|388.93|386.73|0
1626907800000|2021-07-21 22:50:00|389.55|387.35|389.13|386.93|389.55|387.35|389.13|386.93|0
1626908100000|2021-07-21 22:55:00|389.34|387.14|389.13|386.93|389.34|387.14|389.13|386.93|0
1626908400000|2021-07-21 23:00:00|389.76|387.56|390.18|387.98|390.18|387.98|389.55|387.35|0
1626908700000|2021-07-21 23:05:00|390.07|387.87|389.12|386.92|390.18|387.98|389.12|386.92|0
1626909000000|2021-07-21 23:10:00|389.33|387.13|389.12|386.92|389.33|387.13|389.12|386.92|0
1626909300000|2021-07-21 23:15:00|389.33|387.13|389.33|387.13|389.33|387.13|389.12|386.92|0
1626909600000|2021-07-21 23:20:00|389.22|387.02|389.53|387.33|389.54|387.34|389.12|386.92|0
1626909900000|2021-07-21 23:25:00|389.74|387.54|389.42|387.22|389.74|387.54|389.11|386.91|0
1626910200000|2021-07-21 23:30:00|389.53|387.33|388.9|386.7|389.53|387.33|388.48|386.28|0
1626910500000|2021-07-21 23:35:00|389.11|386.91|391|388.8|391.63|389.43|389.11|386.91|0
1626910800000|2021-07-21 23:40:00|391.21|389.01|390.99|388.79|391.21|389.01|390.78|388.58|0
1626911100000|2021-07-21 23:45:00|390.88|388.68|391.83|389.63|391.83|389.63|390.78|388.58|0
1626911400000|2021-07-21 23:50:00|391.62|389.42|390.78|388.58|392.04|389.84|390.78|388.58|0
1626911700000|2021-07-21 23:55:00|390.88|388.68|389.93|387.73|390.99|388.79|389.72|387.52|0
1626912000000|2021-07-22 00:00:00|389.51|387.31|389.51|387.31|389.72|387.52|388.88|386.68|0
1626912300000|2021-07-22 00:05:00|389.72|387.52|388.88|386.68|389.72|387.52|388.04|385.84|0
1626912600000|2021-07-22 00:10:00|389.09|386.89|389.93|387.73|390.14|387.94|388.88|386.68|0
1626912900000|2021-07-22 00:15:00|390.14|387.94|389.5|387.3|390.14|387.94|389.3|387.1|0
1626913200000|2021-07-22 00:20:00|389.71|387.51|389.71|387.51|390.55|388.35|389.5|387.3|0
1626913500000|2021-07-22 00:25:00|389.81|387.61|389.08|386.88|390.02|387.82|389.08|386.88|0
1626913800000|2021-07-22 00:30:00|388.87|386.67|388.66|386.46|388.87|386.67|388.24|386.04|0
1626914100000|2021-07-22 00:35:00|388.76|386.56|388.23|386.03|389.28|387.08|388.02|385.82|0
1626914400000|2021-07-22 00:40:00|388.12|385.92|387.81|385.61|388.44|386.24|387.6|385.4|0
1626914700000|2021-07-22 00:45:00|387.6|385.4|388.02|385.82|388.23|386.03|387.6|385.4|0
1626915000000|2021-07-22 00:50:00|388.23|386.03|388.01|385.81|388.64|386.44|388.01|385.81|0
1626915300000|2021-07-22 00:55:00|388.12|385.92|387.8|385.6|388.22|386.02|387.59|385.39|0
1626915600000|2021-07-22 01:00:00|387.9|385.7|387.8|385.6|388.01|385.81|387.59|385.39|0
1626915900000|2021-07-22 01:05:00|388.01|385.81|388.22|386.02|388.22|386.02|388.01|385.81|0
1626916200000|2021-07-22 01:10:00|388.11|385.91|388.84|386.64|389.05|386.85|388.01|385.81|0
1626916500000|2021-07-22 01:15:00|389.05|386.85|388.42|386.22|389.26|387.06|388.21|386.01|0
1626916800000|2021-07-22 01:20:00|388.63|386.43|388|385.8|389.05|386.85|388|385.8|0
1626917100000|2021-07-22 01:25:00|388.1|385.9|388.2|386|388.42|386.22|388|385.8|0
1626917400000|2021-07-22 01:30:00|388.41|386.21|389.25|387.05|389.25|387.05|387.99|385.79|0
1626917700000|2021-07-22 01:35:00|389.46|387.26|389.46|387.26|390.3|388.1|389.46|387.26|0
1626918000000|2021-07-22 01:40:00|389.25|387.05|390.71|388.51|391.14|388.94|389.25|387.05|0
1626918300000|2021-07-22 01:45:00|390.92|388.72|390.71|388.51|391.35|389.15|390.5|388.3|0
1626918600000|2021-07-22 01:50:00|390.81|388.61|390.29|388.09|391.13|388.93|390.29|388.09|0
1626918900000|2021-07-22 01:55:00|390.5|388.3|390.5|388.3|390.92|388.72|390.5|388.3|0
1626919200000|2021-07-22 02:00:00|390.6|388.4|389.65|387.45|390.92|388.72|389.65|387.45|0
1626919500000|2021-07-22 02:05:00|389.86|387.66|389.65|387.45|390.28|388.08|389.65|387.45|0
1626919800000|2021-07-22 02:10:00|389.86|387.66|390.07|387.87|390.49|388.29|389.86|387.66|0
1626920100000|2021-07-22 02:15:00|390.28|388.08|390.06|387.86|390.7|388.5|389.85|387.65|0
1626920400000|2021-07-22 02:20:00|390.27|388.07|390.48|388.28|390.48|388.28|390.06|387.86|0
1626920700000|2021-07-22 02:25:00|390.58|388.38|390.16|387.96|390.69|388.49|390.06|387.86|0
1626921000000|2021-07-22 02:30:00|390.06|387.86|389.85|387.65|390.69|388.49|389.85|387.65|0
1626921300000|2021-07-22 02:35:00|390.06|387.86|390.15|387.95|390.26|388.06|389.63|387.43|0
1626921600000|2021-07-22 02:40:00|390.26|388.06|390.05|387.85|390.47|388.27|389.84|387.64|0
1626921900000|2021-07-22 02:45:00|389.84|387.64|388.79|386.59|389.84|387.64|388.58|386.38|0
1626922200000|2021-07-22 02:50:00|388.68|386.48|388.57|386.37|389|386.8|388.37|386.17|0
1626922500000|2021-07-22 02:55:00|388.78|386.58|388.57|386.37|389.2|387|388.57|386.37|0
1626922800000|2021-07-22 03:00:00|388.78|386.58|388.57|386.37|388.78|386.58|388.15|385.95|0
1626923100000|2021-07-22 03:05:00|388.46|386.26|389.3|387.1|389.62|387.42|388.36|386.16|0
1626923400000|2021-07-22 03:10:00|389.2|387|388.98|386.78|389.61|387.41|388.98|386.78|0
1626923700000|2021-07-22 03:15:00|389.19|386.99|389.4|387.2|389.61|387.41|388.98|386.78|0
1626924000000|2021-07-22 03:20:00|389.61|387.41|389.4|387.2|389.82|387.62|389.4|387.2|0
1626924300000|2021-07-22 03:25:00|389.5|387.3|389.18|386.98|389.61|387.41|388.97|386.77|0
1626924600000|2021-07-22 03:30:00|388.97|386.77|388.55|386.35|389.18|386.98|388.34|386.14|0
1626924900000|2021-07-22 03:35:00|388.44|386.24|388.76|386.56|388.76|386.56|388.34|386.14|0
1626925200000|2021-07-22 03:40:00|388.97|386.77|388.76|386.56|388.97|386.77|388.76|386.56|0
1626925500000|2021-07-22 03:45:00|388.55|386.35|388.96|386.76|388.96|386.76|388.34|386.14|0
1626925800000|2021-07-22 03:50:00|389.06|386.86|388.96|386.76|389.17|386.97|388.54|386.34|0
1626926100000|2021-07-22 03:55:00|389.17|386.97|388.75|386.55|389.38|387.18|388.75|386.55|0
1626926400000|2021-07-22 04:00:00|388.96|386.76|388.95|386.75|388.96|386.76|388.75|386.55|0
1626926700000|2021-07-22 04:05:00|388.74|386.54|388.95|386.75|389.05|386.85|388.74|386.54|0
1626927000000|2021-07-22 04:10:00|388.74|386.54|388.95|386.75|389.16|386.96|388.63|386.43|0
1626927300000|2021-07-22 04:15:00|389.16|386.96|388.74|386.54|389.16|386.96|388.53|386.33|0
1626927600000|2021-07-22 04:20:00|388.53|386.33|388.52|386.32|388.73|386.53|388.52|386.32|0
1626927900000|2021-07-22 04:25:00|388.31|386.11|388.52|386.32|388.52|386.32|388.31|386.11|0
1626928200000|2021-07-22 04:30:00|388.31|386.11|388.73|386.53|388.94|386.74|388.31|386.11|0
1626928500000|2021-07-22 04:35:00|388.52|386.32|388.72|386.52|388.73|386.53|388.52|386.32|0
1626928800000|2021-07-22 04:40:00|388.83|386.63|388.09|385.89|388.93|386.73|388.09|385.89|0
1626929100000|2021-07-22 04:45:00|388.3|386.1|388.51|386.31|388.51|386.31|388.3|386.1|0
1626929400000|2021-07-22 04:50:00|388.3|386.1|388.72|386.52|388.72|386.52|388.3|386.1|0
1626929700000|2021-07-22 04:55:00|388.61|386.41|388.5|386.3|388.72|386.52|388.5|386.3|0
1626930000000|2021-07-22 05:00:00|388.29|386.09|388.5|386.3|388.5|386.3|388.08|385.88|0
1626930300000|2021-07-22 05:05:00|388.29|386.09|387.87|385.67|388.5|386.3|387.45|385.25|0
1626930600000|2021-07-22 05:10:00|387.66|385.46|388.07|385.87|388.08|385.88|387.66|385.46|0
1626930900000|2021-07-22 05:15:00|388.28|386.08|387.86|385.66|388.49|386.29|387.86|385.66|0
1626931200000|2021-07-22 05:20:00|388.07|385.87|388.28|386.08|388.49|386.29|388.07|385.87|0
1626931500000|2021-07-22 05:25:00|388.38|386.18|388.7|386.5|388.7|386.5|388.28|386.08|0
1626931800000|2021-07-22 05:30:00|388.49|386.29|389.95|387.75|389.95|387.75|388.49|386.29|0
1626932100000|2021-07-22 05:35:00|390.05|387.85|389.53|387.33|390.37|388.17|389.32|387.12|0
1626932400000|2021-07-22 05:40:00|389.42|387.22|390.16|387.96|390.16|387.96|389.32|387.12|0
1626932700000|2021-07-22 05:45:00|390.26|388.06|390.36|388.16|390.58|388.38|390.15|387.95|0
1626933000000|2021-07-22 05:50:00|390.26|388.06|389.52|387.32|390.36|388.16|389.52|387.32|0
1626933300000|2021-07-22 05:55:00|389.31|387.11|389.52|387.32|389.52|387.32|388.68|386.48|0
1626933600000|2021-07-22 06:00:00|389.31|387.11|388.89|386.69|389.41|387.21|388.68|386.48|0
1626933900000|2021-07-22 06:05:00|389.1|386.9|389.3|387.1|389.93|387.73|388.99|386.79|0
1626934200000|2021-07-22 06:10:00|389.19|386.99|388.88|386.68|389.3|387.1|388.67|386.47|0
1626934500000|2021-07-22 06:15:00|388.46|386.26|388.25|386.05|388.67|386.47|388.14|385.94|0
1626934800000|2021-07-22 06:20:00|388.46|386.26|388.87|386.67|388.88|386.68|388.25|386.05|0
1626935100000|2021-07-22 06:25:00|388.76|386.56|388.87|386.67|389.5|387.3|388.66|386.46|0
1626935400000|2021-07-22 06:30:00|389.08|386.88|389.92|387.72|390.13|387.93|388.87|386.67|0
1626935700000|2021-07-22 06:35:00|389.81|387.61|391.18|388.98|391.18|388.98|389.29|387.09|0
1626936000000|2021-07-22 06:40:00|391.39|389.19|390.96|388.76|392.23|390.03|390.96|388.76|0
1626936300000|2021-07-22 06:45:00|391.07|388.87|391.59|389.39|391.8|389.6|390.96|388.76|0
1626936600000|2021-07-22 06:50:00|391.38|389.18|390.75|388.55|391.38|389.18|390.54|388.34|0
1626936900000|2021-07-22 06:55:00|390.64|388.44|390.96|388.76|391.38|389.18|390.54|388.34|0
1626937200000|2021-07-22 07:00:00|391.38|389.18|392.63|390.43|394.74|392.54|391.06|388.86|0
1626937500000|2021-07-22 07:05:00|392.85|391.05|392.85|391.05|393.27|391.47|392.22|390.42|0
1626937800000|2021-07-22 07:10:00|393.06|391.26|393.48|391.68|394.11|392.31|392.43|390.63|0
1626938100000|2021-07-22 07:15:00|393.69|391.89|392.84|391.04|394.42|392.62|392.84|391.04|0
1626938400000|2021-07-22 07:20:00|393.05|391.25|394.1|392.3|394.53|392.73|392.84|391.04|0
1626938700000|2021-07-22 07:25:00|394|392.2|390.95|389.15|394.32|392.52|390.53|388.73|0
1626939000000|2021-07-22 07:30:00|390.74|388.94|389.26|387.46|392.21|390.41|389.26|387.46|0
1626939300000|2021-07-22 07:35:00|389.68|387.88|390.31|388.51|391.15|389.35|389.68|387.88|0
1626939600000|2021-07-22 07:40:00|390.2|388.4|390.1|388.3|391.36|389.56|389.89|388.09|0
1626939900000|2021-07-22 07:45:00|390.31|388.51|390.3|388.5|390.73|388.93|389.89|388.09|0
1626940200000|2021-07-22 07:50:00|390.09|388.29|390.72|388.92|391.24|389.44|389.88|388.08|0
1626940500000|2021-07-22 07:55:00|390.93|389.13|391.56|389.76|391.77|389.97|390.72|388.92|0
1626940800000|2021-07-22 08:00:00|391.35|389.55|390.93|389.13|391.35|389.55|390.09|388.29|0
1626941100000|2021-07-22 08:05:00|390.61|388.81|392.18|390.38|392.19|390.39|390.51|388.71|0
1626941400000|2021-07-22 08:10:00|392.08|390.28|391.34|389.54|392.39|390.59|390.92|389.12|0
1626941700000|2021-07-22 08:15:00|391.23|389.43|391.13|389.33|391.34|389.54|390.39|388.59|0
1626942000000|2021-07-22 08:20:00|391.34|389.54|391.34|389.54|391.44|389.64|390.5|388.7|0
1626942300000|2021-07-22 08:25:00|391.33|389.53|392.06|390.26|392.39|390.59|391.33|389.53|0
1626942600000|2021-07-22 08:30:00|391.96|390.16|391.96|390.16|392.17|390.37|391.54|389.74|0
1626942900000|2021-07-22 08:35:00|392.17|390.37|391.33|389.53|392.59|390.79|391.12|389.32|0
1626943200000|2021-07-22 08:40:00|391.54|389.74|392.37|390.57|392.38|390.58|391.54|389.74|0
1626943500000|2021-07-22 08:45:00|392.59|390.79|391.95|390.15|392.79|390.99|391.95|390.15|0
1626943800000|2021-07-22 08:50:00|392.05|390.25|391.53|389.73|392.37|390.57|390.9|389.1|0
1626944100000|2021-07-22 08:55:00|391.42|389.62|391.95|390.15|391.95|390.15|391.32|389.52|0
1626944400000|2021-07-22 09:00:00|391.84|390.04|391.52|389.72|391.95|390.15|391.1|389.3|0
1626944700000|2021-07-22 09:05:00|391.41|389.61|391.31|389.51|391.73|389.93|390.89|389.09|0
1626945000000|2021-07-22 09:10:00|391.52|389.72|391.73|389.93|391.94|390.14|390.89|389.09|0
1626945300000|2021-07-22 09:15:00|391.52|389.72|392.14|390.34|392.36|390.56|391.3|389.5|0
1626945600000|2021-07-22 09:20:00|392.35|390.55|392.56|390.76|392.77|390.97|391.93|390.13|0
1626945900000|2021-07-22 09:25:00|392.35|390.55|393.19|391.39|393.61|391.81|392.35|390.55|0
1626946200000|2021-07-22 09:30:00|392.98|391.18|392.56|390.76|392.98|391.18|392.35|390.55|0
1626946500000|2021-07-22 09:35:00|392.66|390.86|393.4|391.6|393.61|391.81|392.66|390.86|0
1626946800000|2021-07-22 09:40:00|393.18|391.38|393.39|391.59|393.6|391.8|393.18|391.38|0
1626947100000|2021-07-22 09:45:00|393.28|391.48|393.81|392.01|394.02|392.22|393.18|391.38|0
1626947400000|2021-07-22 09:50:00|393.6|391.8|393.6|391.8|394.02|392.22|393.39|391.59|0
1626947700000|2021-07-22 09:55:00|393.81|392.01|392.96|391.16|393.81|392.01|392.75|390.95|0
1626948000000|2021-07-22 10:00:00|392.75|390.95|393.38|391.58|393.38|391.58|392.54|390.74|0
1626948300000|2021-07-22 10:05:00|393.17|391.37|391.7|389.9|393.38|391.58|391.28|389.48|0
1626948600000|2021-07-22 10:10:00|391.91|390.11|392.74|390.94|392.96|391.16|391.9|390.1|0
1626948900000|2021-07-22 10:15:00|392.95|391.15|392.74|390.94|392.95|391.15|391.9|390.1|0
1626949200000|2021-07-22 10:20:00|392.53|390.73|392.95|391.15|393.16|391.36|392.32|390.52|0
1626949500000|2021-07-22 10:25:00|392.74|390.94|392.74|390.94|392.95|391.15|392.53|390.73|0
1626949800000|2021-07-22 10:30:00|392.95|391.15|393.15|391.35|393.36|391.56|392.74|390.94|0
1626950100000|2021-07-22 10:35:00|393.36|391.56|392.94|391.14|393.57|391.77|392.94|391.14|0
1626950400000|2021-07-22 10:40:00|393.15|391.35|393.99|392.19|393.99|392.19|393.15|391.35|0
1626950700000|2021-07-22 10:45:00|394.2|392.4|394.62|392.82|394.62|392.82|393.57|391.77|0
1626951000000|2021-07-22 10:50:00|394.83|393.03|395.46|393.66|395.46|393.66|394.62|392.82|0
1626951300000|2021-07-22 10:55:00|395.25|393.45|394.29|392.49|395.25|393.45|394.19|392.39|0
1626951600000|2021-07-22 11:00:00|394.4|392.6|392.93|391.13|394.4|392.6|392.93|391.13|0
1626951900000|2021-07-22 11:05:00|392.72|390.92|393.02|391.22|393.02|391.22|392.5|390.7|0
1626952200000|2021-07-22 11:10:00|392.92|391.12|392.71|390.91|392.92|391.12|391.87|390.07|0
1626952500000|2021-07-22 11:15:00|392.29|390.49|391.66|389.86|392.92|391.12|391.66|389.86|0
1626952800000|2021-07-22 11:20:00|391.87|390.07|391.44|389.64|391.87|390.07|391.23|389.43|0
1626953100000|2021-07-22 11:25:00|391.23|389.43|390.39|388.59|391.23|389.43|390.18|388.38|0
1626953400000|2021-07-22 11:30:00|390.18|388.38|391.65|389.85|391.65|389.85|390.18|388.38|0
1626953700000|2021-07-22 11:35:00|391.44|389.64|391.64|389.84|391.86|390.06|390.8|389|0
1626954000000|2021-07-22 11:40:00|391.74|389.94|389.43|387.63|391.85|390.05|388.91|387.11|0
1626954300000|2021-07-22 11:45:00|389.54|387.74|389.96|388.16|391.22|389.42|389.54|387.74|0
1626954600000|2021-07-22 11:50:00|389.75|387.95|390.58|388.78|391.01|389.21|389.75|387.95|0
1626954900000|2021-07-22 11:55:00|390.79|388.99|391.42|389.62|391.63|389.83|390.58|388.78|0
1626955200000|2021-07-22 12:00:00|391.63|389.83|389.11|387.31|391.63|389.83|389.11|387.31|0
1626955500000|2021-07-22 12:05:00|389|387.2|388.48|386.68|389.53|387.73|387.85|386.05|0
1626955800000|2021-07-22 12:10:00|388.69|386.89|389.73|387.93|389.94|388.14|388.06|386.26|0
1626956100000|2021-07-22 12:15:00|389.52|387.72|389.94|388.14|389.94|388.14|389.52|387.72|0
1626956400000|2021-07-22 12:20:00|389.73|387.93|390.15|388.35|390.57|388.77|389.31|387.51|0
1626956700000|2021-07-22 12:25:00|390.36|388.56|389.93|388.13|390.57|388.77|388.89|387.09|0
1626957000000|2021-07-22 12:30:00|390.14|388.34|388.46|386.66|390.14|388.34|387.41|385.61|0
1626957300000|2021-07-22 12:35:00|388.67|386.87|384.27|382.47|388.67|386.87|384.27|382.47|0
1626957600000|2021-07-22 12:40:00|384.48|382.68|385.52|383.72|385.73|383.93|384.06|382.26|0
1626957900000|2021-07-22 12:45:00|385.31|383.51|385.31|383.51|385.52|383.72|384.06|382.26|0
1626958200000|2021-07-22 12:50:00|385.1|383.3|382.59|380.79|385.31|383.51|382.59|380.79|0
1626958500000|2021-07-22 12:55:00|382.8|381|384.47|382.67|384.47|382.67|382.59|380.79|0
1626958800000|2021-07-22 13:00:00|384.05|382.25|384.47|382.67|385.51|383.71|384.05|382.25|0
1626959100000|2021-07-22 13:05:00|384.67|382.87|384.67|382.87|385.4|383.6|384.25|382.45|0
1626959400000|2021-07-22 13:10:00|384.46|382.66|384.88|383.08|385.3|383.5|383.21|381.41|0
1626959700000|2021-07-22 13:15:00|385.09|383.29|386.76|384.96|387.39|385.59|385.09|383.29|0
1626960000000|2021-07-22 13:20:00|386.55|384.75|386.55|384.75|387.28|385.48|386.13|384.33|0
1626960300000|2021-07-22 13:25:00|386.34|384.54|388.01|386.21|388.01|386.21|386.34|384.54|0
1626960600000|2021-07-22 13:30:00|387.59|385.79|386.54|384.74|390.11|388.31|386.12|384.32|0
1626960900000|2021-07-22 13:35:00|385.91|384.11|384.24|382.44|385.91|384.11|381.73|379.93|0
1626961200000|2021-07-22 13:40:00|384.45|382.65|388.63|386.83|389.68|387.88|384.24|382.44|0
1626961500000|2021-07-22 13:45:00|388.84|387.04|383.19|381.39|389.68|387.88|382.98|381.18|0
1626961800000|2021-07-22 13:50:00|383.39|381.59|384.86|383.06|385.9|384.1|381.53|379.73|0
1626962100000|2021-07-22 13:55:00|384.03|382.23|384.65|382.85|384.86|383.06|382.57|380.77|0
1626962400000|2021-07-22 14:00:00|385.69|383.89|385.06|383.26|387.99|386.19|384.23|382.43|0
1626962700000|2021-07-22 14:05:00|384.44|382.64|386.11|384.31|386.52|384.72|382.35|380.55|0
1626963000000|2021-07-22 14:10:00|386.32|384.52|388.41|386.61|388.62|386.82|386.32|384.52|0
1626963300000|2021-07-22 14:15:00|388.2|386.4|387.98|386.18|388.61|386.81|386.52|384.72|0
1626963600000|2021-07-22 14:20:00|388.19|386.39|385.68|383.88|388.19|386.39|385.68|383.88|0
1626963900000|2021-07-22 14:25:00|385.89|384.09|387.77|385.97|388.19|386.39|385.47|383.67|0
1626964200000|2021-07-22 14:30:00|387.56|385.76|389.02|387.22|389.65|387.85|387.56|385.76|0
1626964500000|2021-07-22 14:35:00|389.23|387.43|390.91|389.11|390.91|389.11|388.39|386.59|0
1626964800000|2021-07-22 14:40:00|390.49|388.69|391.74|389.94|393.22|391.42|390.28|388.48|0
1626965100000|2021-07-22 14:45:00|391.95|390.15|391.53|389.73|392.16|390.36|390.27|388.47|0
1626965400000|2021-07-22 14:50:00|391.32|389.52|391.53|389.73|391.74|389.94|390.27|388.47|0
1626965700000|2021-07-22 14:55:00|391.74|389.94|390.48|388.68|391.95|390.15|390.48|388.68|0
1626966000000|2021-07-22 15:00:00|390.27|388.47|388.8|387|391.31|389.51|388.8|387|0
1626966300000|2021-07-22 15:05:00|389.01|387.21|388.37|386.57|389.01|387.21|386.49|384.69|0
1626966600000|2021-07-22 15:10:00|388.16|386.36|387.32|385.52|388.58|386.78|385.85|384.05|0
1626966900000|2021-07-22 15:15:00|386.9|385.1|387.95|386.15|388.16|386.36|385.85|384.05|0
1626967200000|2021-07-22 15:20:00|388.16|386.36|388.36|386.56|389.21|387.41|386.9|385.1|0
1626967500000|2021-07-22 15:25:00|388.57|386.77|386.68|384.88|388.57|386.77|384.38|382.58|0
1626967800000|2021-07-22 15:30:00|386.47|384.67|384.79|382.99|387.52|385.72|384.79|382.99|0
1626968100000|2021-07-22 15:35:00|384.58|382.78|385.84|384.04|386.26|384.46|384.58|382.78|0
1626968400000|2021-07-22 15:40:00|386.05|384.25|382.69|380.89|386.05|384.25|382.69|380.89|0
1626968700000|2021-07-22 15:45:00|382.9|381.1|384.58|382.78|384.79|382.99|382.48|380.68|0
1626969000000|2021-07-22 15:50:00|384.79|382.99|385.41|383.61|385.41|383.61|383.74|381.94|0
1626969300000|2021-07-22 15:55:00|385.62|383.82|385.41|383.61|386.04|384.24|384.99|383.19|0
1626969600000|2021-07-22 16:00:00|385.62|383.82|382.48|380.68|386.46|384.66|382.48|380.68|0
1626969900000|2021-07-22 16:05:00|382.69|380.89|380.08|378.28|383.11|381.31|380.08|378.28|0
1626970200000|2021-07-22 16:10:00|379.56|377.76|380.81|379.01|380.81|379.01|379.14|377.34|0
1626970500000|2021-07-22 16:15:00|380.39|378.59|379.76|377.96|382.47|380.67|379.55|377.75|0
1626970800000|2021-07-22 16:20:00|379.34|377.54|381.62|379.82|382.76|380.96|379.34|377.54|0
1626971100000|2021-07-22 16:25:00|381.42|379.62|385.76|383.96|386.18|384.38|381.42|379.62|0
1626971400000|2021-07-22 16:30:00|385.35|383.55|385.76|383.96|385.97|384.17|384.73|382.93|0
1626971700000|2021-07-22 16:35:00|385.97|384.17|388.67|386.87|388.67|386.87|385.76|383.96|0
1626972000000|2021-07-22 16:40:00|388.46|386.66|388.45|386.65|388.76|386.96|387.42|385.62|0
1626972300000|2021-07-22 16:45:00|388.25|386.45|385.96|384.16|388.45|386.65|385.96|384.16|0
1626972600000|2021-07-22 16:50:00|386.17|384.37|388.03|386.23|388.66|386.86|386.16|384.36|0
1626972900000|2021-07-22 16:55:00|388.24|386.44|390.32|388.52|390.32|388.52|388.03|386.23|0
1626973200000|2021-07-22 17:00:00|390.11|388.31|390.52|388.72|390.73|388.93|389.28|387.48|0
1626973500000|2021-07-22 17:05:00|390.73|388.93|390.73|388.93|390.94|389.14|390.11|388.31|0
1626973800000|2021-07-22 17:10:00|390.52|388.72|391.77|389.97|392.4|390.6|390.31|388.51|0
1626974100000|2021-07-22 17:15:00|391.56|389.76|391.77|389.97|392.19|390.39|391.56|389.76|0
1626974400000|2021-07-22 17:20:00|391.56|389.76|392.39|390.59|392.39|390.59|390.72|388.92|0
1626974700000|2021-07-22 17:25:00|392.18|390.38|392.18|390.38|392.6|390.8|391.34|389.54|0
1626975000000|2021-07-22 17:30:00|392.39|390.59|393.01|391.21|393.43|391.63|391.76|389.96|0
1626975300000|2021-07-22 17:35:00|393.22|391.42|392.8|391|393.43|391.63|392.59|390.79|0
1626975600000|2021-07-22 17:40:00|393.01|391.21|392.8|391|393.22|391.42|392.8|391|0
1626975900000|2021-07-22 17:45:00|393|391.2|393|391.2|393|391.2|391.96|390.16|0
1626976200000|2021-07-22 17:50:00|392.79|390.99|393.63|391.83|393.83|392.03|392.37|390.57|0
1626976500000|2021-07-22 17:55:00|393.83|392.03|393.83|392.03|393.83|392.03|392.79|390.99|0
1626976800000|2021-07-22 18:00:00|393.62|391.82|393.83|392.03|393.83|392.03|393.2|391.4|0
1626977100000|2021-07-22 18:05:00|394.04|392.24|393.41|391.61|395.08|393.28|393.41|391.61|0
1626977400000|2021-07-22 18:10:00|393.62|391.82|396.12|394.32|396.12|394.32|393.62|391.82|0
1626977700000|2021-07-22 18:15:00|395.91|394.11|394.68|392.88|398.27|396.47|394.68|392.88|0
1626978000000|2021-07-22 18:20:00|394.57|392.77|395.1|393.3|395.31|393.51|393.84|392.04|0
1626978300000|2021-07-22 18:25:00|394.89|393.09|395.09|393.29|395.31|393.51|394.68|392.88|0
1626978600000|2021-07-22 18:30:00|394.99|393.19|394.67|392.87|395.09|393.29|394.25|392.45|0
1626978900000|2021-07-22 18:35:00|394.56|392.76|395.09|393.29|395.3|393.5|394.25|392.45|0
1626979200000|2021-07-22 18:40:00|395.3|393.5|394.46|392.66|395.51|393.71|393.83|392.03|0
1626979500000|2021-07-22 18:45:00|394.67|392.87|394.87|393.07|396.14|394.34|394.46|392.66|0
1626979800000|2021-07-22 18:50:00|395.08|393.28|394.87|393.07|395.5|393.7|394.24|392.44|0
1626980100000|2021-07-22 18:55:00|395.08|393.28|396.55|394.75|396.55|394.75|394.45|392.65|0
1626980400000|2021-07-22 19:00:00|396.34|394.54|396.13|394.33|396.76|394.96|395.71|393.91|0
1626980700000|2021-07-22 19:05:00|395.92|394.12|394.86|393.06|396.13|394.33|394.65|392.85|0
1626981000000|2021-07-22 19:10:00|394.65|392.85|394.61|392.81|396.33|394.53|393.53|391.73|0
1626981300000|2021-07-22 19:15:00|394.4|392.6|395.03|393.23|395.45|393.65|393.98|392.18|0
1626981600000|2021-07-22 19:20:00|394.82|393.02|394.39|392.59|395.66|393.86|394.18|392.38|0
1626981900000|2021-07-22 19:25:00|394.6|392.8|395.02|393.22|395.65|393.85|394.39|392.59|0
1626982200000|2021-07-22 19:30:00|394.81|393.01|393.13|391.33|394.81|393.01|392.08|390.28|0
1626982500000|2021-07-22 19:35:00|393.34|391.54|392.91|391.11|393.55|391.75|392.07|390.27|0
1626982800000|2021-07-22 19:40:00|392.49|390.69|393.12|391.32|393.33|391.53|391.65|389.85|0
1626983100000|2021-07-22 19:45:00|393.33|391.53|393.54|391.74|394.8|393|392.91|391.11|0
1626983400000|2021-07-22 19:50:00|394.17|392.37|394.16|392.36|394.37|392.57|392.91|391.11|0
1626983700000|2021-07-22 19:55:00|394.37|392.57|394.79|392.99|395.22|393.42|393.53|391.73|0
1626984000000|2021-07-22 20:00:00|395|393.2|397.1|395.3|397.32|395.52|395|393.2|0
1626984300000|2021-07-22 20:05:00|397.32|395.52|397.31|395.51|397.52|395.72|397.1|395.3|0
1626984600000|2021-07-22 20:10:00|397.52|395.72|397.52|395.72|397.73|395.93|397.31|395.51|0
1626984900000|2021-07-22 20:15:00|397.72|395.52|399.19|396.99|399.2|397|397.72|395.52|0
1626985200000|2021-07-22 20:20:00|399.4|397.2|400.67|398.47|400.67|398.47|399.19|396.99|0
1626985500000|2021-07-22 20:25:00|400.46|398.26|401.3|399.1|401.72|399.52|400.46|398.26|0
1626985800000|2021-07-22 20:30:00|401.51|399.31|401.51|399.31|401.72|399.52|401.3|399.1|0
1626986100000|2021-07-22 20:35:00|401.3|399.1|401.72|399.52|401.72|399.52|401.29|399.09|0
1626986400000|2021-07-22 20:40:00|401.93|399.73|402.77|400.57|402.77|400.57|401.93|399.73|0
1626986700000|2021-07-22 20:45:00|402.56|400.36|403.83|401.63|404.68|402.48|402.56|400.36|0
1626987000000|2021-07-22 20:50:00|404.04|401.84|404.67|402.47|404.67|402.47|403.83|401.63|0
1626987300000|2021-07-22 20:55:00|404.46|402.26|404.63|402.43|404.88|402.68|404.25|402.05|0
1626987600000|2021-07-22 21:00:00|404.56|402.36|404.31|402.11|404.65|402.45|404.25|402.05|0
1626987900000|2021-07-22 21:05:00|404.29|402.09|404.62|402.42|404.62|402.42|404.1|401.9|0
1626988200000|2021-07-22 21:10:00|405.01|402.81|404.59|402.39|405.2|403|404.59|402.39|0
1626988500000|2021-07-22 21:15:00|404.83|402.63|404.79|402.59|404.89|402.69|404.53|402.33|0
1626988800000|2021-07-22 21:20:00|404.89|402.69|404.79|402.59|405.04|402.84|404.71|402.51|0
1626989100000|2021-07-22 21:25:00|404.89|402.69|405.04|402.84|405.19|402.99|404.82|402.62|0
1626989400000|2021-07-22 21:30:00|405.03|402.83|404.85|402.65|405.03|402.83|404.67|402.47|0
1626989700000|2021-07-22 21:35:00|404.88|402.68|404.78|402.58|404.88|402.68|404.7|402.5|0
1626990000000|2021-07-22 21:40:00|404.7|402.5|404.72|402.52|404.72|402.52|404.54|402.34|0
1626990300000|2021-07-22 21:45:00|404.75|402.55|404.23|402.03|404.81|402.61|404.23|402.03|0
1626990600000|2021-07-22 21:50:00|404.19|401.99|404.19|401.99|404.38|402.18|404.16|401.96|0
1626990900000|2021-07-22 21:55:00|404.16|401.96|404.43|402.23|404.43|402.23|404.04|401.84|0
1626991200000|2021-07-22 22:00:00|404.95|402.75|404.42|402.22|404.95|402.75|404.1|401.9|0
1626991500000|2021-07-22 22:05:00|404.63|402.43|403.78|401.58|404.63|402.43|403.78|401.58|0
1626991800000|2021-07-22 22:10:00|403.99|401.79|403.78|401.58|404.21|402.01|403.57|401.37|0
1626992100000|2021-07-22 22:15:00|403.99|401.79|403.78|401.58|404.2|402|403.57|401.37|0
1626992400000|2021-07-22 22:20:00|403.57|401.37|403.77|401.57|403.99|401.79|403.57|401.37|0
1626992700000|2021-07-22 22:25:00|403.56|401.36|403.14|400.94|403.56|401.36|403.14|400.94|0
1626993000000|2021-07-22 22:30:00|403.35|401.15|403.34|401.14|403.45|401.25|402.92|400.72|0
1626993300000|2021-07-22 22:35:00|403.23|401.03|402.92|400.72|403.56|401.36|402.92|400.72|0
1626993600000|2021-07-22 22:40:00|402.71|400.51|403.13|400.93|403.13|400.93|402.7|400.5|0
1626993900000|2021-07-22 22:45:00|403.34|401.14|402.91|400.71|403.34|401.14|402.91|400.71|0
1626994200000|2021-07-22 22:50:00|403.12|400.92|403.33|401.13|403.44|401.24|403.12|400.92|0
1626994500000|2021-07-22 22:55:00|403.54|401.34|403.33|401.13|403.54|401.34|403.33|401.13|0
1626994800000|2021-07-22 23:00:00|403.43|401.23|403.54|401.34|403.54|401.34|403.33|401.13|0
1626995100000|2021-07-22 23:05:00|403.75|401.55|403.54|401.34|404.39|402.19|403.54|401.34|0
1626995400000|2021-07-22 23:10:00|403.32|401.12|403.53|401.33|403.54|401.34|403.32|401.12|0
1626995700000|2021-07-22 23:15:00|403.32|401.12|403.32|401.12|403.53|401.33|403.32|401.12|0
1626996000000|2021-07-22 23:20:00|403.11|400.91|403.53|401.33|403.53|401.33|402.89|400.69|0
1626996300000|2021-07-22 23:25:00|403.42|401.22|403.53|401.33|403.53|401.33|403.32|401.12|0
1626996600000|2021-07-22 23:30:00|403.42|401.22|402.89|400.69|403.52|401.32|402.89|400.69|0
1626996900000|2021-07-22 23:35:00|403.1|400.9|403.1|400.9|403.1|400.9|402.89|400.69|0
1626997200000|2021-07-22 23:40:00|403.31|401.11|402.88|400.68|403.31|401.11|402.88|400.68|0
1626997500000|2021-07-22 23:45:00|402.98|400.78|403.3|401.1|403.52|401.32|402.98|400.78|0
1626997800000|2021-07-22 23:50:00|403.4|401.2|403.3|401.1|403.51|401.31|403.3|401.1|0
1626998100000|2021-07-22 23:55:00|403.09|400.89|403.08|400.88|403.3|401.1|403.08|400.88|0
1626998400000|2021-07-23 00:00:00|402.87|400.67|401.6|399.4|402.87|400.67|401.6|399.4|0
1626998700000|2021-07-23 00:05:00|401.81|399.61|402.23|400.03|402.66|400.46|401.81|399.61|0
1626999000000|2021-07-23 00:10:00|402.33|400.13|402.44|400.24|402.65|400.45|402.02|399.82|0
1626999300000|2021-07-23 00:15:00|402.23|400.03|402.86|400.66|403.29|401.09|402.23|400.03|0
1626999600000|2021-07-23 00:20:00|402.75|400.55|403.49|401.29|403.5|401.3|402.75|400.55|0
1626999900000|2021-07-23 00:25:00|403.71|401.51|403.7|401.5|404.13|401.93|403.28|401.08|0
1627000200000|2021-07-23 00:30:00|403.8|401.6|404.76|402.56|404.76|402.56|403.49|401.29|0
1627000500000|2021-07-23 00:35:00|404.97|402.77|405.39|403.19|405.61|403.41|404.76|402.56|0
1627000800000|2021-07-23 00:40:00|405.18|402.98|405.18|402.98|405.39|403.19|404.97|402.77|0
1627001100000|2021-07-23 00:45:00|404.97|402.77|406.24|404.04|406.45|404.25|404.97|402.77|0
1627001400000|2021-07-23 00:50:00|406.45|404.25|406.34|404.14|406.87|404.67|406.24|404.04|0
1627001700000|2021-07-23 00:55:00|406.24|404.04|406.02|403.82|406.45|404.25|406.02|403.82|0
1627002000000|2021-07-23 01:00:00|406.23|404.03|405.8|403.6|406.44|404.24|405.8|403.6|0
1627002300000|2021-07-23 01:05:00|405.69|403.49|405.8|403.6|406.12|403.92|405.59|403.39|0
1627002600000|2021-07-23 01:10:00|405.9|403.7|405.59|403.39|406.01|403.81|405.59|403.39|0
1627002900000|2021-07-23 01:15:00|405.48|403.28|406.22|404.02|406.22|404.02|405.37|403.17|0
1627003200000|2021-07-23 01:20:00|406.43|404.23|405.58|403.38|406.43|404.23|405.58|403.38|0
1627003500000|2021-07-23 01:25:00|405.68|403.48|406.22|404.02|406.22|404.02|405.68|403.48|0
1627003800000|2021-07-23 01:30:00|406|403.8|406|403.8|406.22|404.02|405.58|403.38|0
1627004100000|2021-07-23 01:35:00|405.89|403.69|405.57|403.37|406.85|404.65|405.57|403.37|0
1627004400000|2021-07-23 01:40:00|405.67|403.47|405.36|403.16|405.67|403.47|404.51|402.31|0
1627004700000|2021-07-23 01:45:00|405.15|402.95|405.78|403.58|405.78|403.58|405.14|402.94|0
1627005000000|2021-07-23 01:50:00|405.99|403.79|405.99|403.79|406.2|404|405.78|403.58|0
1627005300000|2021-07-23 01:55:00|405.78|403.58|405.14|402.94|405.99|403.79|404.92|402.72|0
1627005600000|2021-07-23 02:00:00|405.03|402.83|405.98|403.78|406.2|404|404.92|402.72|0
1627005900000|2021-07-23 02:05:00|405.77|403.57|405.34|403.14|406.2|404|405.34|403.14|0
1627006200000|2021-07-23 02:10:00|404.92|402.72|404.92|402.72|405.44|403.24|404.7|402.5|0
1627006500000|2021-07-23 02:15:00|405.13|402.93|405.13|402.93|405.13|402.93|404.49|402.29|0
1627006800000|2021-07-23 02:20:00|404.91|402.71|404.91|402.71|405.12|402.92|404.28|402.08|0
1627007100000|2021-07-23 02:25:00|404.8|402.6|404.48|402.28|404.91|402.71|404.27|402.07|0
1627007400000|2021-07-23 02:30:00|404.27|402.07|404.06|401.86|404.69|402.49|404.06|401.86|0
1627007700000|2021-07-23 02:35:00|404.27|402.07|404.48|402.28|404.48|402.28|404.06|401.86|0
1627008000000|2021-07-23 02:40:00|404.37|402.17|403.73|401.53|404.48|402.28|403.2|401|0
1627008300000|2021-07-23 02:45:00|403.63|401.43|403.41|401.21|403.63|401.43|403.2|401|0
1627008600000|2021-07-23 02:50:00|403.51|401.31|403.83|401.63|404.05|401.85|403.51|401.31|0
1627008900000|2021-07-23 02:55:00|404.04|401.84|404.04|401.84|404.26|402.06|403.83|401.63|0
1627009200000|2021-07-23 03:00:00|403.83|401.63|404.89|402.69|404.89|402.69|403.62|401.42|0
1627009500000|2021-07-23 03:05:00|404.68|402.48|404.35|402.15|404.68|402.48|404.25|402.05|0
1627009800000|2021-07-23 03:10:00|404.46|402.26|403.61|401.41|404.46|402.26|403.4|401.2|0
1627010100000|2021-07-23 03:15:00|403.82|401.62|403.82|401.62|404.03|401.83|403.61|401.41|0
1627010400000|2021-07-23 03:20:00|404.03|401.83|403.82|401.62|404.03|401.83|403.6|401.4|0
1627010700000|2021-07-23 03:25:00|403.6|401.4|403.7|401.5|403.81|401.61|403.18|400.98|0
1627011000000|2021-07-23 03:30:00|403.81|401.61|404.02|401.82|404.24|402.04|403.6|401.4|0
1627011300000|2021-07-23 03:35:00|403.91|401.71|404.02|401.82|404.23|402.03|403.6|401.4|0
1627011600000|2021-07-23 03:40:00|403.91|401.71|403.8|401.6|403.91|401.71|403.59|401.39|0
1627011900000|2021-07-23 03:45:00|403.38|401.18|403.59|401.39|403.8|401.6|403.38|401.18|0
1627012200000|2021-07-23 03:50:00|403.38|401.18|403.37|401.17|403.69|401.49|403.37|401.17|0
1627012500000|2021-07-23 03:55:00|403.59|401.39|403.8|401.6|403.8|401.6|403.37|401.17|0
1627012800000|2021-07-23 04:00:00|403.58|401.38|403.37|401.17|403.79|401.59|403.37|401.17|0
1627013100000|2021-07-23 04:05:00|403.47|401.27|402.73|400.53|403.47|401.27|402.73|400.53|0
1627013400000|2021-07-23 04:10:00|402.94|400.74|402.52|400.32|402.94|400.74|402.52|400.32|0
1627013700000|2021-07-23 04:15:00|402.73|400.53|402.51|400.31|402.73|400.53|401.88|399.68|0
1627014000000|2021-07-23 04:20:00|402.72|400.52|402.93|400.73|403.15|400.95|402.61|400.41|0
1627014300000|2021-07-23 04:25:00|403.03|400.83|403.14|400.94|403.35|401.15|403.03|400.83|0
1627014600000|2021-07-23 04:30:00|403.24|401.04|403.88|401.68|403.99|401.79|403.24|401.04|0
1627014900000|2021-07-23 04:35:00|403.78|401.58|403.98|401.78|404.2|402|403.78|401.58|0
1627015200000|2021-07-23 04:40:00|404.09|401.89|403.77|401.57|404.2|402|403.77|401.57|0
1627015500000|2021-07-23 04:45:00|403.87|401.67|403.98|401.78|404.19|401.99|403.77|401.57|0
1627015800000|2021-07-23 04:50:00|404.08|401.88|404.4|402.2|404.4|402.2|403.98|401.78|0
1627016100000|2021-07-23 04:55:00|404.29|402.09|403.97|401.77|404.5|402.3|403.97|401.77|0
1627016400000|2021-07-23 05:00:00|404.19|401.99|402.91|400.71|404.19|401.99|402.7|400.5|0
1627016700000|2021-07-23 05:05:00|402.7|400.5|403.33|401.13|403.55|401.35|402.7|400.5|0
1627017000000|2021-07-23 05:10:00|403.54|401.34|403.75|401.55|403.97|401.77|403.33|401.13|0
1627017300000|2021-07-23 05:15:00|403.54|401.34|403.54|401.34|404.18|401.98|403.54|401.34|0
1627017600000|2021-07-23 05:20:00|403.64|401.44|403.96|401.76|404.17|401.97|403.54|401.34|0
1627017900000|2021-07-23 05:25:00|404.06|401.86|403.96|401.76|404.17|401.97|403.74|401.54|0
1627018200000|2021-07-23 05:30:00|403.74|401.54|403.74|401.54|403.74|401.54|403.32|401.12|0
1627018500000|2021-07-23 05:35:00|403.63|401.43|403.74|401.54|403.95|401.75|403.63|401.43|0
1627018800000|2021-07-23 05:40:00|403.95|401.75|403.52|401.32|403.95|401.75|403.1|400.9|0
1627019100000|2021-07-23 05:45:00|403.74|401.54|403.73|401.53|403.74|401.54|403.31|401.11|0
1627019400000|2021-07-23 05:50:00|403.52|401.32|403.52|401.32|403.73|401.53|403.1|400.9|0
1627019700000|2021-07-23 05:55:00|403.73|401.53|403.73|401.53|403.73|401.53|403.3|401.1|0
1627020000000|2021-07-23 06:00:00|403.52|401.32|405.61|403.41|405.61|403.41|403.3|401.1|0
1627020300000|2021-07-23 06:05:00|405.82|403.62|405.19|402.99|405.82|403.62|404.97|402.77|0
1627020600000|2021-07-23 06:10:00|405.07|402.87|405.39|403.19|405.61|403.41|404.55|402.35|0
1627020900000|2021-07-23 06:15:00|405.18|402.98|406.88|404.68|406.88|404.68|405.07|402.87|0
1627021200000|2021-07-23 06:20:00|406.98|404.78|406.87|404.67|407.3|405.1|406.24|404.04|0
1627021500000|2021-07-23 06:25:00|406.76|404.56|406.45|404.25|406.87|404.67|406.23|404.03|0
1627021800000|2021-07-23 06:30:00|406.66|404.46|406.87|404.67|407.08|404.88|406.02|403.82|0
1627022100000|2021-07-23 06:35:00|406.97|404.77|406.65|404.45|407.08|404.88|406.23|404.03|0
1627022400000|2021-07-23 06:40:00|406.54|404.34|406.86|404.66|407.08|404.88|406.54|404.34|0
1627022700000|2021-07-23 06:45:00|406.96|404.76|406.44|404.24|407.29|405.09|406.44|404.24|0
1627023000000|2021-07-23 06:50:00|406.22|404.02|406.43|404.23|406.65|404.45|405.8|403.6|0
1627023300000|2021-07-23 06:55:00|406.22|404.02|406.43|404.23|406.64|404.44|405.8|403.6|0
1627023600000|2021-07-23 07:00:00|406.64|404.44|406.11|403.91|407.53|405.33|404.62|402.42|0
1627023900000|2021-07-23 07:05:00|406.21|404.01|405.69|403.89|406.76|404.96|404.84|403.04|0
1627024200000|2021-07-23 07:10:00|405.9|404.1|405.69|403.89|406.54|404.74|405.05|403.25|0
1627024500000|2021-07-23 07:15:00|405.58|403.78|404.41|402.61|405.69|403.89|403.78|401.98|0
1627024800000|2021-07-23 07:20:00|404.3|402.5|405.05|403.25|405.47|403.67|403.78|401.98|0
1627025100000|2021-07-23 07:25:00|405.26|403.46|405.78|403.98|406.32|404.52|405.26|403.46|0
1627025400000|2021-07-23 07:30:00|405.68|403.88|406.31|404.51|406.95|405.15|405.68|403.88|0
1627025700000|2021-07-23 07:35:00|406.1|404.3|406.1|404.3|406.74|404.94|405.68|403.88|0
1627026000000|2021-07-23 07:40:00|406.31|404.51|406.2|404.4|406.52|404.72|405.46|403.66|0
1627026300000|2021-07-23 07:45:00|406.1|404.3|406.94|405.14|407.16|405.36|405.88|404.08|0
1627026600000|2021-07-23 07:50:00|407.15|405.35|408.43|406.63|408.64|406.84|406.94|405.14|0
1627026900000|2021-07-23 07:55:00|408.64|406.84|408.64|406.84|408.64|406.84|408.21|406.41|0
1627027200000|2021-07-23 08:00:00|408.85|407.05|408.64|406.84|409.28|407.48|408.53|406.73|0
1627027500000|2021-07-23 08:05:00|408.85|407.05|408.95|407.15|409.27|407.47|407.78|405.98|0
1627027800000|2021-07-23 08:10:00|408.85|407.05|408.63|406.83|409.06|407.26|408.63|406.83|0
1627028100000|2021-07-23 08:15:00|408.84|407.04|409.05|407.25|409.27|407.47|408.84|407.04|0
1627028400000|2021-07-23 08:20:00|408.84|407.04|408.73|406.93|408.84|407.04|408.2|406.4|0
1627028700000|2021-07-23 08:25:00|408.62|406.82|408.41|406.61|408.62|406.82|408.2|406.4|0
1627029000000|2021-07-23 08:30:00|408.62|406.82|409.26|407.46|409.47|407.67|408.51|406.71|0
1627029300000|2021-07-23 08:35:00|409.04|407.24|410.32|408.52|410.53|408.73|409.04|407.24|0
1627029600000|2021-07-23 08:40:00|410.11|408.31|410.1|408.3|410.32|408.52|409.68|407.88|0
1627029900000|2021-07-23 08:45:00|410.21|408.41|409.89|408.09|410.74|408.94|409.89|408.09|0
1627030200000|2021-07-23 08:50:00|410.1|408.3|410.1|408.3|410.53|408.73|409.88|408.08|0
1627030500000|2021-07-23 08:55:00|409.99|408.19|409.46|407.66|410.1|408.3|409.24|407.44|0
1627030800000|2021-07-23 09:00:00|409.56|407.76|409.41|407.61|410|408.2|408.97|407.17|0
1627031100000|2021-07-23 09:05:00|409.52|407.72|409.84|408.04|409.84|408.04|409.2|407.4|0
1627031400000|2021-07-23 09:10:00|409.62|407.82|410.26|408.46|410.48|408.68|409.62|407.82|0
1627031700000|2021-07-23 09:15:00|410.48|408.68|410.26|408.46|410.69|408.89|410.26|408.46|0
1627032000000|2021-07-23 09:20:00|410.47|408.67|410.26|408.46|410.69|408.89|410.26|408.46|0
1627032300000|2021-07-23 09:25:00|410.36|408.56|410.04|408.24|410.68|408.88|409.61|407.81|0
1627032600000|2021-07-23 09:30:00|410.25|408.45|410.25|408.45|410.47|408.67|409.83|408.03|0
1627032900000|2021-07-23 09:35:00|410.46|408.66|411.53|409.73|411.74|409.94|410.25|408.45|0
1627033200000|2021-07-23 09:40:00|411.42|409.62|411.96|410.16|412.17|410.37|411.32|409.52|0
1627033500000|2021-07-23 09:45:00|412.17|410.37|413.02|411.22|413.02|411.22|411.74|409.94|0
1627033800000|2021-07-23 09:50:00|412.81|411.01|411.95|410.15|413.67|411.87|411.74|409.94|0
1627034100000|2021-07-23 09:55:00|411.74|409.94|411.09|409.29|411.95|410.15|411.09|409.29|0
1627034400000|2021-07-23 10:00:00|410.66|408.86|411.3|409.5|411.31|409.51|410.66|408.86|0
1627034700000|2021-07-23 10:05:00|411.09|409.29|411.09|409.29|411.3|409.5|410.87|409.07|0
1627035000000|2021-07-23 10:10:00|410.87|409.07|411.08|409.28|411.51|409.71|410.87|409.07|0
1627035300000|2021-07-23 10:15:00|411.3|409.5|411.08|409.28|411.3|409.5|410.76|408.96|0
1627035600000|2021-07-23 10:20:00|411.29|409.49|411.29|409.49|411.29|409.49|411.08|409.28|0
1627035900000|2021-07-23 10:25:00|411.08|409.28|411.08|409.28|411.72|409.92|411.08|409.28|0
1627036200000|2021-07-23 10:30:00|411.18|409.38|411.5|409.7|411.71|409.91|411.07|409.27|0
1627036500000|2021-07-23 10:35:00|411.6|409.8|411.93|410.13|411.93|410.13|411.29|409.49|0
1627036800000|2021-07-23 10:40:00|411.71|409.91|412.35|410.55|412.35|410.55|411.71|409.91|0
1627037100000|2021-07-23 10:45:00|411.92|410.12|411.92|410.12|412.35|410.55|411.71|409.91|0
1627037400000|2021-07-23 10:50:00|411.71|409.91|411.7|409.9|411.92|410.12|411.28|409.48|0
1627037700000|2021-07-23 10:55:00|411.59|409.79|411.91|410.11|412.13|410.33|411.49|409.69|0
1627038000000|2021-07-23 11:00:00|411.7|409.9|411.06|409.26|412.02|410.22|411.06|409.26|0
1627038300000|2021-07-23 11:05:00|410.84|409.04|410.63|408.83|411.06|409.26|409.56|407.76|0
1627038600000|2021-07-23 11:10:00|410.41|408.61|409.98|408.18|410.41|408.61|409.77|407.97|0
1627038900000|2021-07-23 11:15:00|409.55|407.75|410.41|408.61|410.62|408.82|409.34|407.54|0
1627039200000|2021-07-23 11:20:00|410.19|408.39|409.34|407.54|410.41|408.61|409.12|407.32|0
1627039500000|2021-07-23 11:25:00|409.22|407.42|408.69|406.89|409.55|407.75|408.48|406.68|0
1627039800000|2021-07-23 11:30:00|408.48|406.68|408.9|407.1|408.9|407.1|408.48|406.68|0
1627040100000|2021-07-23 11:35:00|409.12|407.32|409.54|407.74|409.76|407.96|409.12|407.32|0
1627040400000|2021-07-23 11:40:00|409.75|407.95|409.11|407.31|409.97|408.17|409.11|407.31|0
1627040700000|2021-07-23 11:45:00|409.32|407.52|409.11|407.31|409.54|407.74|408.68|406.88|0
1627041000000|2021-07-23 11:50:00|409.21|407.41|410.17|408.37|410.17|408.37|409.11|407.31|0
1627041300000|2021-07-23 11:55:00|410.06|408.26|410.17|408.37|410.17|408.37|409.96|408.16|0
1627041600000|2021-07-23 12:00:00|409.96|408.16|410.81|409.01|410.81|409.01|409.96|408.16|0
1627041900000|2021-07-23 12:05:00|410.6|408.8|410.59|408.79|411.02|409.22|410.38|408.58|0
1627042200000|2021-07-23 12:10:00|410.38|408.58|410.8|409|411.02|409.22|410.38|408.58|0
1627042500000|2021-07-23 12:15:00|410.59|408.79|411.23|409.43|411.23|409.43|410.38|408.58|0
1627042800000|2021-07-23 12:20:00|411.44|409.64|411.44|409.64|411.87|410.07|411.23|409.43|0
1627043100000|2021-07-23 12:25:00|411.65|409.85|411.87|410.07|412.08|410.28|411.44|409.64|0
1627043400000|2021-07-23 12:30:00|411.86|410.06|410.79|408.99|412.08|410.28|410.79|408.99|0
1627043700000|2021-07-23 12:35:00|411.01|409.21|411|409.2|411.22|409.42|410.79|408.99|0
1627044000000|2021-07-23 12:40:00|410.89|409.09|410.46|408.66|411.22|409.42|410.36|408.56|0
1627044300000|2021-07-23 12:45:00|410.57|408.77|409.93|408.13|411.21|409.41|409.93|408.13|0
1627044600000|2021-07-23 12:50:00|410.14|408.34|408.86|407.06|410.14|408.34|408.86|407.06|0
1627044900000|2021-07-23 12:55:00|409.07|407.27|409.5|407.7|409.71|407.91|409.07|407.27|0
1627045200000|2021-07-23 13:00:00|409.28|407.48|409.28|407.48|409.28|407.48|408|406.2|0
1627045500000|2021-07-23 13:05:00|409.49|407.69|409.28|407.48|409.71|407.91|409.07|407.27|0
1627045800000|2021-07-23 13:10:00|409.49|407.69|409.7|407.9|409.7|407.9|409.49|407.69|0
1627046100000|2021-07-23 13:15:00|409.49|407.69|409.49|407.69|410.34|408.54|409.49|407.69|0
1627046400000|2021-07-23 13:20:00|409.7|407.9|410.55|408.75|410.55|408.75|409.48|407.68|0
1627046700000|2021-07-23 13:25:00|410.77|408.97|411.19|409.39|411.62|409.82|410.55|408.75|0
1627047000000|2021-07-23 13:30:00|410.98|409.18|410.16|408.36|412.05|410.25|408.02|406.22|0
1627047300000|2021-07-23 13:35:00|410.37|408.57|407.16|405.36|410.8|409|406.73|404.93|0
1627047600000|2021-07-23 13:40:00|407.37|405.57|408.33|406.53|408.44|406.64|406.09|404.29|0
1627047900000|2021-07-23 13:45:00|408.44|406.64|410.36|408.56|411.65|409.85|407.8|406|0
1627048200000|2021-07-23 13:50:00|410.15|408.35|407.37|405.57|410.15|408.35|406.94|405.14|0
1627048500000|2021-07-23 13:55:00|407.58|405.78|405.87|404.07|408.01|406.21|404.38|402.58|0
1627048800000|2021-07-23 14:00:00|406.08|404.28|408.61|406.81|408.82|407.02|405.87|404.07|0
1627049100000|2021-07-23 14:05:00|408.39|406.59|409.67|407.87|409.89|408.09|407.75|405.95|0
1627049400000|2021-07-23 14:10:00|409.89|408.09|409.67|407.87|410.31|408.51|408.17|406.37|0
1627049700000|2021-07-23 14:15:00|409.88|408.08|409.67|407.87|411.38|409.58|409.45|407.65|0
1627050000000|2021-07-23 14:20:00|409.45|407.65|409.45|407.65|410.52|408.72|409.02|407.22|0
1627050300000|2021-07-23 14:25:00|409.66|407.86|411.16|409.36|411.37|409.57|409.45|407.65|0
1627050600000|2021-07-23 14:30:00|411.37|409.57|410.94|409.14|411.8|410|410.09|408.29|0
1627050900000|2021-07-23 14:35:00|411.15|409.35|413.51|411.71|415.87|414.07|410.94|409.14|0
1627051200000|2021-07-23 14:40:00|413.29|411.49|414.68|412.88|415.44|413.64|413.29|411.49|0
1627051500000|2021-07-23 14:45:00|414.58|412.78|415.43|413.63|415.43|413.63|413.72|411.92|0
1627051800000|2021-07-23 14:50:00|415.22|413.42|417.79|415.99|418.22|416.42|415|413.2|0
1627052100000|2021-07-23 14:55:00|418.22|416.42|417.79|415.99|418.22|416.42|417.36|415.56|0
1627052400000|2021-07-23 15:00:00|418.22|416.42|420.8|419|420.8|419|417.79|415.99|0
1627052700000|2021-07-23 15:05:00|420.59|418.79|420.58|418.78|421.02|419.22|419.94|418.14|0
1627053000000|2021-07-23 15:10:00|420.37|418.57|420.15|418.35|420.8|419|419.29|417.49|0
1627053300000|2021-07-23 15:15:00|419.93|418.13|422.52|420.72|422.95|421.15|419.93|418.13|0
1627053600000|2021-07-23 15:20:00|422.74|420.94|423.81|422.01|423.81|422.01|422.52|420.72|0
1627053900000|2021-07-23 15:25:00|424.03|422.23|426.39|424.59|426.71|424.91|423.81|422.01|0
1627054200000|2021-07-23 15:30:00|426.61|424.81|425.09|423.29|428.55|426.75|425.09|423.29|0
1627054500000|2021-07-23 15:35:00|425.74|423.94|425.84|424.04|427.04|425.24|425.09|423.29|0
1627054800000|2021-07-23 15:40:00|425.96|424.16|423.9|422.1|426.17|424.37|423.8|422|0
1627055100000|2021-07-23 15:45:00|423.8|422|425.52|423.72|426.17|424.37|423.36|421.56|0
1627055400000|2021-07-23 15:50:00|425.73|423.93|424.22|422.42|425.95|424.15|424.01|422.21|0
1627055700000|2021-07-23 15:55:00|424.44|422.64|422.06|420.26|424.87|423.07|422.06|420.26|0
1627056000000|2021-07-23 16:00:00|422.49|420.69|423.35|421.55|424.22|422.42|422.49|420.69|0
1627056300000|2021-07-23 16:05:00|423.14|421.34|422.27|420.47|423.14|421.34|422.06|420.26|0
1627056600000|2021-07-23 16:10:00|422.49|420.69|424.64|422.84|425.29|423.49|422.27|420.47|0
1627056900000|2021-07-23 16:15:00|424.86|423.06|425.07|423.27|425.5|423.7|424.43|422.63|0
1627057200000|2021-07-23 16:20:00|425.29|423.49|425.72|423.92|426.36|424.56|425.07|423.27|0
1627057500000|2021-07-23 16:25:00|425.93|424.13|424.85|423.05|426.15|424.35|423.77|421.97|0
1627057800000|2021-07-23 16:30:00|424.63|422.83|424.63|422.83|425.71|423.91|423.98|422.18|0
1627058100000|2021-07-23 16:35:00|424.85|423.05|425.06|423.26|425.28|423.48|423.77|421.97|0
1627058400000|2021-07-23 16:40:00|425.28|423.48|426.35|424.55|426.57|424.77|425.06|423.26|0
1627058700000|2021-07-23 16:45:00|426.57|424.77|426.24|424.44|426.78|424.98|425.7|423.9|0
1627059000000|2021-07-23 16:50:00|426.13|424.33|425.48|423.68|426.35|424.55|425.48|423.68|0
1627059300000|2021-07-23 16:55:00|425.7|423.9|427.42|425.62|427.64|425.84|425.48|423.68|0
1627059600000|2021-07-23 17:00:00|427.64|425.84|428.07|426.27|428.29|426.49|427.42|425.62|0
1627059900000|2021-07-23 17:05:00|428.29|426.49|430.02|428.22|430.67|428.87|428.29|426.49|0
1627060200000|2021-07-23 17:10:00|430.23|428.43|431.53|429.73|431.75|429.95|430.23|428.43|0
1627060500000|2021-07-23 17:15:00|431.31|429.51|432.39|430.59|432.61|430.81|431.1|429.3|0
1627060800000|2021-07-23 17:20:00|432.18|430.38|432.39|430.59|432.61|430.81|431.53|429.73|0
1627061100000|2021-07-23 17:25:00|432.61|430.81|431.74|429.94|433.15|431.35|431.52|429.72|0
1627061400000|2021-07-23 17:30:00|431.96|430.16|430.44|428.64|431.96|430.16|430.22|428.42|0
1627061700000|2021-07-23 17:35:00|430.65|428.85|430.65|428.85|430.65|428.85|428.92|427.12|0
1627062000000|2021-07-23 17:40:00|430.87|429.07|431.3|429.5|431.51|429.71|429.78|427.98|0
1627062300000|2021-07-23 17:45:00|431.51|429.71|432.6|430.8|432.81|431.01|430.86|429.06|0
1627062600000|2021-07-23 17:50:00|432.7|430.9|431.51|429.71|433.03|431.23|430.86|429.06|0
1627062900000|2021-07-23 17:55:00|431.73|429.93|431.07|429.27|432.38|430.58|431.07|429.27|0
1627063200000|2021-07-23 18:00:00|431.29|429.49|430.2|428.4|431.29|429.49|429.55|427.75|0
1627063500000|2021-07-23 18:05:00|430.42|428.62|431.72|429.92|431.93|430.13|429.34|427.54|0
1627063800000|2021-07-23 18:10:00|431.93|430.13|432.09|430.29|433.02|431.22|431.17|429.37|0
1627064100000|2021-07-23 18:15:00|431.87|430.07|432.12|430.32|432.99|431.19|431.87|430.07|0
1627064400000|2021-07-23 18:20:00|431.91|430.11|431.9|430.1|432.77|430.97|431.69|429.89|0
1627064700000|2021-07-23 18:25:00|432.12|430.32|431.69|429.89|432.34|430.54|431.25|429.45|0
1627065000000|2021-07-23 18:30:00|431.9|430.1|431.04|429.24|431.9|430.1|430.6|428.8|0
1627065300000|2021-07-23 18:35:00|431.03|429.23|432.54|430.74|432.76|430.96|430.6|428.8|0
1627065600000|2021-07-23 18:40:00|432.43|430.63|431.68|429.88|432.43|430.63|431.03|429.23|0
1627065900000|2021-07-23 18:45:00|431.89|430.09|430.71|428.91|431.89|430.09|429.91|428.11|0
1627066200000|2021-07-23 18:50:00|430.93|429.13|430.28|428.48|431.36|429.56|429.84|428.04|0
1627066500000|2021-07-23 18:55:00|430.49|428.69|430.92|429.12|431.14|429.34|429.84|428.04|0
1627066800000|2021-07-23 19:00:00|431.14|429.34|429.62|427.82|431.36|429.56|429.41|427.61|0
1627067100000|2021-07-23 19:05:00|429.41|427.61|429.19|427.39|429.84|428.04|428.32|426.52|0
1627067400000|2021-07-23 19:10:00|429.4|427.6|426.38|424.58|429.62|427.82|426.16|424.36|0
1627067700000|2021-07-23 19:15:00|426.59|424.79|428.75|426.95|428.75|426.95|426.16|424.36|0
1627068000000|2021-07-23 19:20:00|428.85|427.05|428.1|426.3|429.4|427.6|427.02|425.22|0
1627068300000|2021-07-23 19:25:00|427.88|426.08|429.82|428.02|429.82|428.02|427.23|425.43|0
1627068600000|2021-07-23 19:30:00|429.61|427.81|431.99|430.19|432.2|430.4|429.61|427.81|0
1627068900000|2021-07-23 19:35:00|431.77|429.97|435.45|433.65|436.04|434.24|431.77|429.97|0
1627069200000|2021-07-23 19:40:00|435.23|433.43|433.93|432.13|435.66|433.86|433.93|432.13|0
1627069500000|2021-07-23 19:45:00|434.14|432.34|434.79|432.99|434.79|432.99|433.93|432.13|0
1627069800000|2021-07-23 19:50:00|435.01|433.21|433.92|432.12|435.88|434.08|433.49|431.69|0
1627070100000|2021-07-23 19:55:00|433.71|431.91|432.19|430.39|433.71|431.91|431.76|429.96|0
1627070400000|2021-07-23 20:00:00|431.76|429.96|430.46|428.66|432.4|430.6|429.81|428.01|0
1627070700000|2021-07-23 20:05:00|430.24|428.44|430.88|429.08|432.18|430.38|430.24|428.44|0
1627071000000|2021-07-23 20:10:00|430.67|428.87|430.45|428.65|431.96|430.16|430.02|428.22|0
1627283100000|2021-07-26 07:05:00|422.46|420.66|423.74|421.94|423.96|422.16|422.46|420.66|0
1627283400000|2021-07-26 07:10:00|423.41|421.61|421.38|419.58|423.41|421.61|420.62|418.82|0
1627283700000|2021-07-26 07:15:00|421.81|420.01|420.83|419.03|422.66|420.86|420.31|418.51|0
1627284000000|2021-07-26 07:20:00|420.73|418.93|419.66|417.86|421.37|419.57|419.66|417.86|0
1627284300000|2021-07-26 07:25:00|419.44|417.64|419.87|418.07|420.73|418.93|419.23|417.43|0
1627284600000|2021-07-26 07:30:00|419.66|417.86|421.15|419.35|421.37|419.57|419.65|417.85|0
1627284900000|2021-07-26 07:35:00|420.94|419.14|419.65|417.85|421.04|419.24|419.44|417.64|0
1627285200000|2021-07-26 07:40:00|419.22|417.42|416.01|414.21|419.44|417.64|415.59|413.79|0
1627285500000|2021-07-26 07:45:00|415.69|413.89|415.37|413.57|416.44|414.64|414.52|412.72|0
1627285800000|2021-07-26 07:50:00|415.16|413.36|416.43|414.63|416.43|414.63|414.94|413.14|0
1627286100000|2021-07-26 07:55:00|416.22|414.42|415.36|413.56|416.65|414.85|415.15|413.35|0
1627286400000|2021-07-26 08:00:00|415.58|413.78|410.96|409.16|415.58|413.78|409.38|407.58|0
1627286700000|2021-07-26 08:05:00|411.39|409.59|409.86|408.06|412.83|411.03|409.44|407.64|0
1627287000000|2021-07-26 08:10:00|409.65|407.85|410.92|409.12|411.13|409.33|409.44|407.64|0
1627287300000|2021-07-26 08:15:00|410.71|408.91|411.13|409.33|411.13|409.33|410.5|408.7|0
1627287600000|2021-07-26 08:20:00|410.92|409.12|411.34|409.54|412.19|410.39|410.49|408.69|0
1627287900000|2021-07-26 08:25:00|411.23|409.43|411.34|409.54|411.76|409.96|410.49|408.69|0
1627288200000|2021-07-26 08:30:00|411.12|409.32|415.16|413.36|415.16|413.36|410.91|409.11|0
1627288500000|2021-07-26 08:35:00|414.74|412.94|416.01|414.21|416.23|414.43|414.52|412.72|0
1627288800000|2021-07-26 08:40:00|415.8|414|416.65|414.85|417.71|415.91|415.37|413.57|0
1627289100000|2021-07-26 08:45:00|416.86|415.06|416.86|415.06|418.35|416.55|416.43|414.63|0
1627289400000|2021-07-26 08:50:00|417.07|415.27|417.07|415.27|417.71|415.91|416.86|415.06|0
1627289700000|2021-07-26 08:55:00|416.85|415.05|416.74|414.94|417.07|415.27|416.43|414.63|0
1627290000000|2021-07-26 09:00:00|416.64|414.84|417.28|415.48|418.23|416.43|416.42|414.62|0
1627290300000|2021-07-26 09:05:00|417.49|415.69|420.48|418.68|420.48|418.68|417.49|415.69|0
1627290600000|2021-07-26 09:10:00|420.26|418.46|419.41|417.61|420.26|418.46|418.77|416.97|0
1627290900000|2021-07-26 09:15:00|419.62|417.82|418.78|416.98|420.32|418.52|418.36|416.56|0
1627291200000|2021-07-26 09:20:00|419|417.2|419.21|417.41|419.21|417.41|418.35|416.55|0
1627291500000|2021-07-26 09:25:00|419.64|417.84|420.28|418.48|421.35|419.55|419.64|417.84|0
1627291800000|2021-07-26 09:30:00|420.17|418.37|421.56|419.76|421.78|419.98|419.85|418.05|0
1627292100000|2021-07-26 09:35:00|421.78|419.98|422.2|420.4|422.21|420.41|420.92|419.12|0
1627292400000|2021-07-26 09:40:00|421.99|420.19|421.87|420.07|422.2|420.4|421.23|419.43|0
1627292700000|2021-07-26 09:45:00|421.99|420.19|423.49|421.69|423.49|421.69|421.77|419.97|0
1627293000000|2021-07-26 09:50:00|423.37|421.57|423.27|421.47|423.49|421.69|422.41|420.61|0
1627293300000|2021-07-26 09:55:00|423.48|421.68|423.27|421.47|424.77|422.97|422.84|421.04|0
1627293600000|2021-07-26 10:00:00|423.58|421.78|425.63|423.83|425.63|423.83|423.48|421.68|0
1627293900000|2021-07-26 10:05:00|425.41|423.61|425.41|423.61|426.49|424.69|424.98|423.18|0
1627294200000|2021-07-26 10:10:00|425.62|423.82|426.05|424.25|426.05|424.25|425.19|423.39|0
1627294500000|2021-07-26 10:15:00|425.84|424.04|424.76|422.96|426.05|424.25|424.76|422.96|0
1627294800000|2021-07-26 10:20:00|424.54|422.74|424.64|422.84|424.97|423.17|424|422.2|0
1627295100000|2021-07-26 10:25:00|424.54|422.74|424.32|422.52|425.19|423.39|424|422.2|0
1627295400000|2021-07-26 10:30:00|424.54|422.74|424.32|422.52|424.75|422.95|423.99|422.19|0
1627295700000|2021-07-26 10:35:00|424.21|422.41|423.67|421.87|424.53|422.73|423.67|421.87|0
1627296000000|2021-07-26 10:40:00|423.46|421.66|423.45|421.65|424.63|422.83|423.45|421.65|0
1627296300000|2021-07-26 10:45:00|423.67|421.87|424.1|422.3|424.1|422.3|423.34|421.54|0
1627296600000|2021-07-26 10:50:00|423.88|422.08|423.23|421.43|424.31|422.51|423.23|421.43|0
1627296900000|2021-07-26 10:55:00|423.34|421.54|421.08|419.28|423.34|421.54|420.87|419.07|0
1627297200000|2021-07-26 11:00:00|420.87|419.07|423.01|421.21|423.23|421.43|420.87|419.07|0
1627297500000|2021-07-26 11:05:00|422.9|421.1|422.58|420.78|423.66|421.86|421.94|420.14|0
1627297800000|2021-07-26 11:10:00|422.68|420.88|422.25|420.45|422.68|420.88|421.5|419.7|0
1627298100000|2021-07-26 11:15:00|422.36|420.56|422.39|420.59|423.22|421.42|422.36|420.56|0
1627298400000|2021-07-26 11:20:00|422.49|420.69|422.38|420.58|422.6|420.8|420.88|419.08|0
1627298700000|2021-07-26 11:25:00|422.6|420.8|422.38|420.58|423.03|421.23|421.74|419.94|0
1627299000000|2021-07-26 11:30:00|422.17|420.37|423.24|421.44|423.46|421.66|422.17|420.37|0
1627299300000|2021-07-26 11:35:00|423.45|421.65|426.47|424.67|426.9|425.1|423.45|421.65|0
1627299600000|2021-07-26 11:40:00|426.68|424.88|426.46|424.66|427.54|425.74|426.03|424.23|0
1627299900000|2021-07-26 11:45:00|426.25|424.45|425.81|424.01|426.46|424.66|425.6|423.8|0
1627300200000|2021-07-26 11:50:00|425.6|423.8|424.52|422.72|426.03|424.23|424.52|422.72|0
1627300500000|2021-07-26 11:55:00|424.3|422.5|425.81|424.01|425.81|424.01|423.87|422.07|0
1627300800000|2021-07-26 12:00:00|426.02|424.22|426.45|424.65|426.67|424.87|424.51|422.71|0
1627301100000|2021-07-26 12:05:00|426.24|424.44|426.02|424.22|426.45|424.65|424.73|422.93|0
1627301400000|2021-07-26 12:10:00|425.8|424|426.23|424.43|427.09|425.29|425.8|424|0
1627301700000|2021-07-26 12:15:00|426.01|424.21|425.58|423.78|426.66|424.86|425.58|423.78|0
1627302000000|2021-07-26 12:20:00|425.8|424|426.87|425.07|427.09|425.29|425.58|423.78|0
1627302300000|2021-07-26 12:25:00|426.66|424.86|426.01|424.21|426.97|425.17|426.01|424.21|0
1627302600000|2021-07-26 12:30:00|426.22|424.42|423.63|421.83|426.22|424.42|423.42|421.62|0
1627302900000|2021-07-26 12:35:00|423.85|422.05|423.3|421.5|424.06|422.26|423.2|421.4|0
1627303200000|2021-07-26 12:40:00|423.42|421.62|422.55|420.75|423.42|421.62|421.48|419.68|0
1627303500000|2021-07-26 12:45:00|422.34|420.54|422.12|420.32|422.77|420.97|421.91|420.11|0
1627303800000|2021-07-26 12:50:00|422.34|420.54|422.33|420.53|422.55|420.75|422.12|420.32|0
1627304100000|2021-07-26 12:55:00|422.22|420.42|422.11|420.31|422.76|420.96|422.11|420.31|0
1627304400000|2021-07-26 13:00:00|421.68|419.88|422.54|420.74|422.54|420.74|421.25|419.45|0
1627304700000|2021-07-26 13:05:00|422.33|420.53|423.83|422.03|424.26|422.46|422.11|420.31|0
1627305000000|2021-07-26 13:10:00|424.04|422.24|424.69|422.89|424.9|423.1|423.83|422.03|0
1627305300000|2021-07-26 13:15:00|424.9|423.1|426.62|424.82|426.84|425.04|424.47|422.67|0
1627305600000|2021-07-26 13:20:00|426.84|425.04|426.84|425.04|427.27|425.47|425.98|424.18|0
1627305900000|2021-07-26 13:25:00|427.05|425.25|427.7|425.9|428.13|426.33|427.05|425.25|0
1627306200000|2021-07-26 13:30:00|427.26|425.46|432.88|431.08|433.1|431.3|427.05|425.25|0
1627306500000|2021-07-26 13:35:00|432.23|430.43|434.4|432.6|435.48|433.68|432.23|430.43|0
1627306800000|2021-07-26 13:40:00|434.61|432.81|430.28|428.48|434.61|432.81|428.77|426.97|0
1627307100000|2021-07-26 13:45:00|430.5|428.7|431.68|429.88|432.88|431.08|430.5|428.7|0
1627307400000|2021-07-26 13:50:00|431.58|429.78|433.31|431.51|433.52|431.72|430.93|429.13|0
1627307700000|2021-07-26 13:55:00|433.09|431.29|433.09|431.29|433.52|431.72|432.01|430.21|0
1627308000000|2021-07-26 14:00:00|433.3|431.5|434.41|432.21|434.62|432.63|432.8|431|0
1627308300000|2021-07-26 14:05:00|434.19|431.99|433.76|431.56|435.06|432.86|432.89|430.69|0
1627308600000|2021-07-26 14:10:00|433.97|431.77|429.87|427.67|434.19|431.99|429.66|427.46|0
1627308900000|2021-07-26 14:15:00|429.65|427.45|430.94|428.74|431.81|429.61|429.65|427.45|0
1627309200000|2021-07-26 14:20:00|430.73|428.53|431.16|428.96|431.38|429.18|429.65|427.45|0
1627309500000|2021-07-26 14:25:00|430.94|428.74|429.65|427.45|431.8|429.6|429.22|427.02|0
1627309800000|2021-07-26 14:30:00|429.43|427.23|430.5|428.3|430.72|428.52|429|426.8|0
1627310100000|2021-07-26 14:35:00|430.29|428.09|431.8|429.6|431.8|429.6|429.86|427.66|0
1627310400000|2021-07-26 14:40:00|431.58|429.38|428.35|426.15|432.23|430.03|428.35|426.15|0
1627310700000|2021-07-26 14:45:00|428.56|426.36|430.71|428.51|430.93|428.73|427.91|425.71|0
1627311000000|2021-07-26 14:50:00|430.28|428.08|431.36|429.16|432|429.8|429.95|427.75|0
1627311300000|2021-07-26 14:55:00|430.92|428.72|430.99|428.79|433.36|431.16|430.34|428.14|0
1627311600000|2021-07-26 15:00:00|430.55|428.35|430.77|428.57|432.06|429.86|429.04|426.84|0
1627311900000|2021-07-26 15:05:00|430.98|428.78|432.49|430.29|432.71|430.51|430.55|428.35|0
1627312200000|2021-07-26 15:10:00|432.71|430.51|433.35|431.15|433.79|431.59|432.49|430.29|0
1627312500000|2021-07-26 15:15:00|433.57|431.37|435.08|432.88|435.52|433.32|433.46|431.26|0
1627312800000|2021-07-26 15:20:00|435.3|433.1|435.73|433.53|435.73|433.53|434.43|432.23|0
1627313100000|2021-07-26 15:25:00|435.51|433.31|437.46|435.26|438.11|435.91|435.51|433.31|0
1627313400000|2021-07-26 15:30:00|437.68|435.48|438.26|436.06|440.05|437.85|437.24|435.04|0
1627313700000|2021-07-26 15:35:00|438.47|436.27|439.12|436.92|440.21|438.01|438.25|436.05|0
1627314000000|2021-07-26 15:40:00|439.34|437.14|438.03|435.83|439.77|437.57|438.03|435.83|0
1627314300000|2021-07-26 15:45:00|438.14|435.94|438.46|436.26|439.33|437.13|438.03|435.83|0
1627314600000|2021-07-26 15:50:00|438.68|436.48|438.68|436.48|438.9|436.7|438.03|435.83|0
1627314900000|2021-07-26 15:55:00|438.9|436.7|439.76|437.56|440.2|438|438.68|436.48|0
1627315200000|2021-07-26 16:00:00|439.98|437.78|439.11|436.91|440.63|438.43|438.67|436.47|0
1627315500000|2021-07-26 16:05:00|439.21|437.01|438.45|436.25|439.33|437.13|438.02|435.82|0
1627315800000|2021-07-26 16:10:00|438.24|436.04|437.8|435.6|438.24|436.04|436.93|434.73|0
1627316100000|2021-07-26 16:15:00|438.02|435.82|437.58|435.38|438.02|435.82|436.71|434.51|0
1627316400000|2021-07-26 16:20:00|437.47|435.27|436.92|434.72|438.01|435.81|436.92|434.72|0
1627316700000|2021-07-26 16:25:00|436.71|434.51|436.92|434.72|438.01|435.81|436.71|434.51|0
1627317000000|2021-07-26 16:30:00|436.7|434.5|435.18|432.98|437.14|434.94|434.97|432.77|0
1627317300000|2021-07-26 16:35:00|435.29|433.09|434.53|432.33|436.27|434.07|434.53|432.33|0
1627317600000|2021-07-26 16:40:00|434.31|432.11|434.31|432.11|434.53|432.33|433.23|431.03|0
1627317900000|2021-07-26 16:45:00|434.09|431.89|434.52|432.32|434.74|432.54|433.66|431.46|0
1627318200000|2021-07-26 16:50:00|434.74|432.54|434.95|432.75|435.39|433.19|434.09|431.89|0
1627318500000|2021-07-26 16:55:00|435.17|432.97|435.17|432.97|435.39|433.19|434.3|432.1|0
1627318800000|2021-07-26 17:00:00|435.39|433.19|436.25|434.05|436.47|434.27|435.17|432.97|0
1627319100000|2021-07-26 17:05:00|436.47|434.27|437.77|435.57|437.77|435.57|435.6|433.4|0
1627319400000|2021-07-26 17:10:00|437.65|435.45|437.76|435.56|437.77|435.57|436.25|434.05|0
1627319700000|2021-07-26 17:15:00|437.65|435.45|438.85|436.65|438.85|436.65|437.33|435.13|0
1627320000000|2021-07-26 17:20:00|438.63|436.43|437.76|435.56|439.72|437.52|437.76|435.56|0
1627320300000|2021-07-26 17:25:00|437.65|435.45|437.54|435.34|438.41|436.21|437.21|435.01|0
1627320600000|2021-07-26 17:30:00|437.97|435.77|436.02|433.82|437.97|435.77|436.02|433.82|0
1627320900000|2021-07-26 17:35:00|436.23|434.03|436.01|433.81|436.23|434.03|435.25|433.05|0
1627321200000|2021-07-26 17:40:00|436.12|433.92|436.44|434.24|436.88|434.68|436.01|433.81|0
1627321500000|2021-07-26 17:45:00|436.23|434.03|436.01|433.81|436.44|434.24|435.57|433.37|0
1627321800000|2021-07-26 17:50:00|436.22|434.02|436.44|434.24|436.44|434.24|435.57|433.37|0
1627322100000|2021-07-26 17:55:00|436.66|434.46|436.44|434.24|436.87|434.67|436|433.8|0
1627322400000|2021-07-26 18:00:00|436.22|434.02|437.09|434.89|437.74|435.54|436.22|434.02|0
1627322700000|2021-07-26 18:05:00|437.19|434.99|437.95|435.75|437.95|435.75|436.87|434.67|0
1627323000000|2021-07-26 18:10:00|438.17|435.97|436.65|434.45|438.17|435.97|436.65|434.45|0
1627323300000|2021-07-26 18:15:00|436.53|434.33|437.08|434.88|437.29|435.09|435.13|432.93|0
1627323600000|2021-07-26 18:20:00|436.86|434.66|436.42|434.22|437.08|434.88|435.99|433.79|0
1627323900000|2021-07-26 18:25:00|436.64|434.44|437.72|435.52|437.72|435.52|435.55|433.35|0
1627324200000|2021-07-26 18:30:00|437.94|435.74|438.48|436.28|438.59|436.39|437.5|435.3|0
1627324500000|2021-07-26 18:35:00|438.37|436.17|437.72|435.52|438.37|436.17|437.72|435.52|0
1627324800000|2021-07-26 18:40:00|437.93|435.73|437.5|435.3|438.37|436.17|437.28|435.08|0
1627325100000|2021-07-26 18:45:00|437.71|435.51|438.8|436.6|438.8|436.6|437.71|435.51|0
1627325400000|2021-07-26 18:50:00|438.58|436.38|438.58|436.38|439.02|436.82|438.58|436.38|0
1627325700000|2021-07-26 18:55:00|438.8|436.6|438.79|436.59|439.45|437.25|438.58|436.38|0
1627326000000|2021-07-26 19:00:00|439.01|436.81|439.44|437.24|439.45|437.25|438.57|436.37|0
1627326300000|2021-07-26 19:05:00|439.23|437.03|439.44|437.24|439.88|437.68|438.79|436.59|0
1627326600000|2021-07-26 19:10:00|439.66|437.46|439.65|437.45|439.87|437.67|438.79|436.59|0
1627326900000|2021-07-26 19:15:00|439.87|437.67|439.22|437.02|440.52|438.32|438.78|436.58|0
1627327200000|2021-07-26 19:20:00|439.43|437.23|440.52|438.32|440.74|438.54|439.22|437.02|0
1627327500000|2021-07-26 19:25:00|440.74|438.54|440.74|438.54|440.95|438.75|440.3|438.1|0
1627327800000|2021-07-26 19:30:00|440.52|438.32|440.3|438.1|441.17|438.97|439.86|437.66|0
1627328100000|2021-07-26 19:35:00|440.08|437.88|439.86|437.66|440.51|438.31|438.99|436.79|0
1627328400000|2021-07-26 19:40:00|439.64|437.44|438.77|436.57|440.29|438.09|438.77|436.57|0
1627328700000|2021-07-26 19:45:00|438.99|436.79|437.78|435.58|438.99|436.79|437.68|435.48|0
1627329000000|2021-07-26 19:50:00|438.33|436.13|441.16|438.96|441.37|439.17|438.33|436.13|0
1627329300000|2021-07-26 19:55:00|441.37|439.17|442.24|440.04|442.24|440.04|440.28|438.08|0
1627329600000|2021-07-26 20:00:00|441.59|439.39|442.01|439.81|443.28|441.08|441.59|439.39|0
1627329900000|2021-07-26 20:05:00|442.44|440.24|442|439.8|442.44|440.24|441.35|439.15|0
1627330200000|2021-07-26 20:10:00|441.79|439.59|442.44|440.24|442.66|440.46|441.57|439.37|0
1627330500000|2021-07-26 20:15:00|442.66|440.46|442.44|440.24|442.98|440.78|442|439.8|0
1627330800000|2021-07-26 20:20:00|442.66|440.46|442.43|440.23|442.66|440.46|442.22|440.02|0
1627331400000|2021-07-26 20:30:00|442.65|440.45|442.43|440.23|443.09|440.89|442.43|440.23|0
1627331700000|2021-07-26 20:35:00|442.65|440.45|442.86|440.66|442.86|440.66|442.43|440.23|0
1627332000000|2021-07-26 20:40:00|443.08|440.88|442.2|440|443.3|441.1|442.2|440|0
1627332300000|2021-07-26 20:45:00|442.31|440.11|441.98|439.78|442.31|440.11|441.98|439.78|0
1627332600000|2021-07-26 20:50:00|442.09|439.89|441.98|439.78|442.2|440|441.98|439.78|0
1627332900000|2021-07-26 20:55:00|441.86|439.66|442.08|439.88|442.08|439.88|441.86|439.66|0
1627333200000|2021-07-26 21:00:00|441.96|439.76|441.9|439.7|441.96|439.76|441.9|439.7|0
1627333500000|2021-07-26 21:05:00|441.77|439.57|441.93|439.73|441.93|439.73|441.68|439.48|0
1627333800000|2021-07-26 21:10:00|441.86|439.66|441.89|439.69|442.02|439.82|441.83|439.63|0
1627334100000|2021-07-26 21:15:00|441.95|439.75|441.95|439.75|441.99|439.79|441.89|439.69|0
1627334400000|2021-07-26 21:20:00|441.89|439.69|441.73|439.53|441.89|439.69|441.5|439.3|0
1627334700000|2021-07-26 21:25:00|441.82|439.62|441.79|439.59|441.85|439.65|441.73|439.53|0
1627335000000|2021-07-26 21:30:00|441.75|439.55|441.85|439.65|441.85|439.65|441.66|439.46|0
1627335300000|2021-07-26 21:35:00|441.84|439.64|441.91|439.71|441.91|439.71|441.66|439.46|0
1627335600000|2021-07-26 21:40:00|441.84|439.64|441.91|439.71|442.16|439.96|441.84|439.64|0
1627335900000|2021-07-26 21:45:00|441.81|439.61|442.03|439.83|442.03|439.83|441.81|439.61|0
1627336200000|2021-07-26 21:50:00|442.06|439.86|442.06|439.86|442.13|439.93|442.06|439.86|0
1627336500000|2021-07-26 21:55:00|442.12|439.92|442.6|440.4|442.76|440.56|442.12|439.92|0
1627336800000|2021-07-26 22:00:00|442.49|440.29|441.07|438.87|442.49|440.29|441.07|438.87|0
1627337100000|2021-07-26 22:05:00|441.29|439.09|441.07|438.87|441.51|439.31|441.07|438.87|0
1627337400000|2021-07-26 22:10:00|441.17|438.97|441.5|439.3|441.5|439.3|441.07|438.87|0
1627337700000|2021-07-26 22:15:00|441.28|439.08|441.06|438.86|441.28|439.08|441.06|438.86|0
1627338000000|2021-07-26 22:20:00|440.84|438.64|440.62|438.42|441.06|438.86|440.62|438.42|0
1627338300000|2021-07-26 22:25:00|440.4|438.2|440.4|438.2|440.62|438.42|440.4|438.2|0
1627338600000|2021-07-26 22:30:00|440.18|437.98|440.62|438.42|440.62|438.42|440.18|437.98|0
1627338900000|2021-07-26 22:35:00|440.83|438.63|440.83|438.63|441.05|438.85|440.61|438.41|0
1627339200000|2021-07-26 22:40:00|440.61|438.41|441.05|438.85|441.27|439.07|440.61|438.41|0
1627339500000|2021-07-26 22:45:00|440.83|438.63|440.83|438.63|441.05|438.85|440.83|438.63|0
1627339800000|2021-07-26 22:50:00|440.61|438.41|440.6|438.4|440.83|438.63|440.6|438.4|0
1627340100000|2021-07-26 22:55:00|440.71|438.51|440.6|438.4|440.82|438.62|440.6|438.4|0
1627340400000|2021-07-26 23:00:00|441.48|439.28|441.25|439.05|441.48|439.28|441.04|438.84|0
1627340700000|2021-07-26 23:05:00|441.04|438.84|440.7|438.5|441.36|439.16|440.7|438.5|0
1627341000000|2021-07-26 23:10:00|440.6|438.4|440.59|438.39|440.81|438.61|440.59|438.39|0
1627341300000|2021-07-26 23:15:00|440.81|438.61|440.59|438.39|440.81|438.61|440.59|438.39|0
1627341600000|2021-07-26 23:20:00|440.81|438.61|440.59|438.39|440.81|438.61|440.59|438.39|0
1627341900000|2021-07-26 23:25:00|440.81|438.61|441.02|438.82|441.03|438.83|440.8|438.6|0
1627342200000|2021-07-26 23:30:00|440.8|438.6|439.93|437.73|440.8|438.6|439.71|437.51|0
1627342500000|2021-07-26 23:35:00|439.71|437.51|439.93|437.73|440.15|437.95|439.49|437.29|0
1627342800000|2021-07-26 23:40:00|439.71|437.51|439.27|437.07|439.92|437.72|439.27|437.07|0
1627343100000|2021-07-26 23:45:00|439.49|437.29|439.92|437.72|440.14|437.94|439.27|437.07|0
1627343400000|2021-07-26 23:50:00|440.14|437.94|439.92|437.72|440.14|437.94|439.7|437.5|0
1627343700000|2021-07-26 23:55:00|439.7|437.5|438.82|436.62|439.7|437.5|438.61|436.41|0
1627344000000|2021-07-27 00:00:00|438.61|436.41|437.95|435.75|438.61|436.41|437.51|435.31|0
1627344300000|2021-07-27 00:05:00|438.17|435.97|439.04|436.84|439.26|437.06|438.16|435.96|0
1627344600000|2021-07-27 00:10:00|439.25|437.05|438.82|436.62|439.79|437.59|438.16|435.96|0
1627344900000|2021-07-27 00:15:00|439.03|436.83|439.03|436.83|439.69|437.49|438.38|436.18|0
1627345200000|2021-07-27 00:20:00|438.81|436.61|438.16|435.96|439.25|437.05|438.16|435.96|0
1627345500000|2021-07-27 00:25:00|437.94|435.74|438.69|436.49|438.69|436.49|437.72|435.52|0
1627345800000|2021-07-27 00:30:00|438.59|436.39|436.95|434.75|438.59|436.39|436.41|434.21|0
1627346100000|2021-07-27 00:35:00|437.06|434.86|436.4|434.2|437.5|435.3|436.19|433.99|0
1627346400000|2021-07-27 00:40:00|436.62|434.42|435.53|433.33|436.84|434.64|435.53|433.33|0
1627346700000|2021-07-27 00:45:00|435.31|433.11|436.18|433.98|436.84|434.64|435.31|433.11|0
1627347000000|2021-07-27 00:50:00|436.07|433.87|435.31|433.11|436.4|434.2|435.31|433.11|0
1627347300000|2021-07-27 00:55:00|435.09|432.89|436.39|434.19|436.61|434.41|435.09|432.89|0
1627347600000|2021-07-27 01:00:00|435.96|433.76|436.17|433.97|436.49|434.29|435.74|433.54|0
1627347900000|2021-07-27 01:05:00|435.95|433.75|435.73|433.53|436.39|434.19|435.73|433.53|0
1627348200000|2021-07-27 01:10:00|435.52|433.32|435.51|433.31|435.52|433.32|434.64|432.44|0
1627348500000|2021-07-27 01:15:00|435.73|433.53|435.73|433.53|436.38|434.18|434.86|432.66|0
1627348800000|2021-07-27 01:20:00|435.83|433.63|436.6|434.4|436.6|434.4|435.51|433.31|0
1627349100000|2021-07-27 01:25:00|436.81|434.61|437.47|435.27|437.47|435.27|436.38|434.18|0
1627349400000|2021-07-27 01:30:00|437.25|435.05|435.72|433.52|437.47|435.27|435.61|433.41|0
1627349700000|2021-07-27 01:35:00|435.82|433.62|436.69|434.49|437.46|435.26|435.72|433.52|0
1627350000000|2021-07-27 01:40:00|436.81|434.61|436.47|434.27|437.46|435.26|436.47|434.27|0
1627350300000|2021-07-27 01:45:00|436.59|434.39|436.15|433.95|436.59|434.39|435.71|433.51|0
1627350600000|2021-07-27 01:50:00|436.37|434.17|436.36|434.16|437.02|434.82|436.15|433.95|0
1627350900000|2021-07-27 01:55:00|436.47|434.27|435.59|433.39|436.58|434.38|435.49|433.29|0
1627351200000|2021-07-27 02:00:00|435.71|433.51|436.36|434.16|436.8|434.6|435.71|433.51|0
1627351500000|2021-07-27 02:05:00|436.57|434.37|435.92|433.72|436.57|434.37|435.92|433.72|0
1627351800000|2021-07-27 02:10:00|436.14|433.94|436.02|433.82|436.35|434.15|435.92|433.72|0
1627352100000|2021-07-27 02:15:00|435.92|433.72|435.26|433.06|435.92|433.72|434.83|432.63|0
1627352400000|2021-07-27 02:20:00|435.04|432.84|433.95|431.75|435.26|433.06|433.95|431.75|0
1627352700000|2021-07-27 02:25:00|434.17|431.97|433.3|431.1|434.39|432.19|433.08|430.88|0
1627353000000|2021-07-27 02:30:00|433.08|430.88|434.6|432.4|434.6|432.4|433.08|430.88|0
1627353300000|2021-07-27 02:35:00|434.82|432.62|434.81|432.61|435.36|433.16|434.16|431.96|0
1627353600000|2021-07-27 02:40:00|434.6|432.4|435.9|433.7|435.9|433.7|434.6|432.4|0
1627353900000|2021-07-27 02:45:00|436.12|433.92|436.33|434.13|436.77|434.57|435.68|433.48|0
1627354200000|2021-07-27 02:50:00|436.44|434.24|436.11|433.91|436.55|434.35|435.68|433.48|0
1627354500000|2021-07-27 02:55:00|436.33|434.13|436.54|434.34|436.76|434.56|436.11|433.91|0
1627354800000|2021-07-27 03:00:00|436.76|434.56|436.11|433.91|436.98|434.78|436.11|433.91|0
1627355100000|2021-07-27 03:05:00|435.99|433.79|435.89|433.69|436.11|433.91|435.45|433.25|0
1627355400000|2021-07-27 03:10:00|436.1|433.9|436.1|433.9|436.32|434.12|435.67|433.47|0
1627355700000|2021-07-27 03:15:00|435.88|433.68|435.66|433.46|436.53|434.33|435.66|433.46|0
1627356000000|2021-07-27 03:20:00|435.44|433.24|434.57|432.37|435.66|433.46|434.35|432.15|0
1627356300000|2021-07-27 03:25:00|434.35|432.15|435.22|433.02|435.22|433.02|434.35|432.15|0
1627356600000|2021-07-27 03:30:00|435.11|432.91|434.78|432.58|435.44|433.24|434.57|432.37|0
1627356900000|2021-07-27 03:35:00|435|432.8|435.43|433.23|435.87|433.67|435|432.8|0
1627357200000|2021-07-27 03:40:00|435.65|433.45|435.87|433.67|435.87|433.67|435.43|433.23|0
1627357500000|2021-07-27 03:45:00|435.65|433.45|435.32|433.12|436.08|433.88|435.21|433.01|0
1627357800000|2021-07-27 03:50:00|435.43|433.23|435.31|433.11|435.65|433.45|434.99|432.79|0
1627358100000|2021-07-27 03:55:00|435.43|433.23|435.42|433.22|435.64|433.44|435.21|433.01|0
1627358400000|2021-07-27 04:00:00|435.64|433.44|434.98|432.78|435.86|433.66|434.98|432.78|0
1627358700000|2021-07-27 04:05:00|434.87|432.67|434.98|432.78|435.2|433|434.77|432.57|0
1627359000000|2021-07-27 04:10:00|434.87|432.67|435.41|433.21|435.63|433.43|434.76|432.56|0
1627359300000|2021-07-27 04:15:00|435.3|433.1|435.41|433.21|435.41|433.21|435.2|433|0
1627359600000|2021-07-27 04:20:00|435.63|433.43|435.63|433.43|436.06|433.86|435.63|433.43|0
1627359900000|2021-07-27 04:25:00|435.41|433.21|435.19|432.99|435.41|433.21|435.08|432.88|0
1627360200000|2021-07-27 04:30:00|435.41|433.21|435.84|433.64|436.06|433.86|435.41|433.21|0
1627360500000|2021-07-27 04:35:00|436.06|433.86|435.84|433.64|436.06|433.86|435.62|433.42|0
1627360800000|2021-07-27 04:40:00|436.05|433.85|436.05|433.85|436.05|433.85|435.83|433.63|0
1627361100000|2021-07-27 04:45:00|435.83|433.63|435.83|433.63|435.83|433.63|435.61|433.41|0
1627361400000|2021-07-27 04:50:00|435.61|433.41|435.39|433.19|435.61|433.41|434.96|432.76|0
1627361700000|2021-07-27 04:55:00|435.61|433.41|435.39|433.19|435.83|433.63|435.39|433.19|0
1627362000000|2021-07-27 05:00:00|435.28|433.08|433.86|431.66|435.39|433.19|433.86|431.66|0
1627362300000|2021-07-27 05:05:00|434.08|431.88|433.43|431.23|434.3|432.1|433.21|431.01|0
1627362600000|2021-07-27 05:10:00|433.21|431.01|433.42|431.22|433.86|431.66|433.21|431.01|0
1627362900000|2021-07-27 05:15:00|433.64|431.44|432.99|430.79|433.86|431.66|432.99|430.79|0
1627363200000|2021-07-27 05:20:00|433.2|431|433.52|431.32|433.85|431.65|433.2|431|0
1627363500000|2021-07-27 05:25:00|433.64|431.44|433.63|431.43|433.85|431.65|433.3|431.1|0
1627363800000|2021-07-27 05:30:00|433.41|431.21|433.19|430.99|433.41|431.21|432.98|430.78|0
1627364100000|2021-07-27 05:35:00|432.98|430.78|433.19|430.99|433.63|431.43|432.97|430.77|0
1627364400000|2021-07-27 05:40:00|433.08|430.88|433.19|430.99|433.63|431.43|432.97|430.77|0
1627364700000|2021-07-27 05:45:00|432.97|430.77|433.19|430.99|433.19|430.99|432.97|430.77|0
1627365000000|2021-07-27 05:50:00|433.4|431.2|434.49|432.29|434.71|432.51|433.4|431.2|0
1627365300000|2021-07-27 05:55:00|434.27|432.07|435.19|432.99|435.19|432.99|433.62|431.42|0
1627365600000|2021-07-27 06:00:00|434.98|432.78|434.54|432.34|435.3|433.1|434.11|431.91|0
1627365900000|2021-07-27 06:05:00|434.76|432.56|434.1|431.9|434.76|432.56|433.67|431.47|0
1627366200000|2021-07-27 06:10:00|434.21|432.01|434.1|431.9|434.75|432.55|433.67|431.47|0
1627366500000|2021-07-27 06:15:00|433.99|431.79|434.1|431.9|434.75|432.55|433.66|431.46|0
1627366800000|2021-07-27 06:20:00|434.31|432.11|434.31|432.11|435.18|432.98|434.2|432|0
1627367100000|2021-07-27 06:25:00|434.53|432.33|433.87|431.67|434.96|432.76|433.87|431.67|0
1627367400000|2021-07-27 06:30:00|433.66|431.46|433.65|431.45|433.87|431.67|433.65|431.45|0
1627367700000|2021-07-27 06:35:00|433.87|431.67|433.65|431.45|434.52|432.32|433.65|431.45|0
1627368000000|2021-07-27 06:40:00|433.87|431.67|433.87|431.67|434.74|432.54|433.65|431.45|0
1627368300000|2021-07-27 06:45:00|433.65|431.45|433.65|431.45|434.08|431.88|433.65|431.45|0
1627368600000|2021-07-27 06:50:00|433.86|431.66|434.08|431.88|434.73|432.53|433.64|431.44|0
1627368900000|2021-07-27 06:55:00|433.96|431.76|434.51|432.31|434.51|432.31|433.75|431.55|0
1627369200000|2021-07-27 07:00:00|434.29|432.09|431.79|429.59|434.29|432.09|431.47|429.27|0
1627369500000|2021-07-27 07:05:00|431.47|429.27|426.99|424.79|431.47|429.27|426.78|424.58|0
1627369800000|2021-07-27 07:10:00|427.21|425.01|426.13|423.93|428.07|425.87|425.7|423.5|0
1627370100000|2021-07-27 07:15:00|426.56|424.36|426.12|423.92|426.78|424.58|425.05|422.85|0
1627370400000|2021-07-27 07:20:00|425.48|423.28|427.35|425.15|428.42|426.22|424.49|422.29|0
1627370700000|2021-07-27 07:25:00|427.14|424.94|424.68|422.48|427.57|425.37|423.28|421.08|0
1627371000000|2021-07-27 07:30:00|424.57|422.37|427.69|425.49|427.91|425.71|423.52|421.32|0
1627371300000|2021-07-27 07:35:00|427.91|425.71|425.23|423.03|427.91|425.71|424.92|422.72|0
1627371600000|2021-07-27 07:40:00|425.55|423.35|424.7|422.5|425.55|423.35|424.27|422.07|0
1627371900000|2021-07-27 07:45:00|424.27|422.07|425.76|423.56|425.98|423.78|424.27|422.07|0
1627372200000|2021-07-27 07:50:00|425.55|423.35|425.97|423.77|425.97|423.77|424.27|422.07|0
1627372500000|2021-07-27 07:55:00|426.4|424.2|430.13|427.93|431.31|429.11|426.19|423.99|0
1627372800000|2021-07-27 08:00:00|430.03|427.83|431.1|428.9|431.1|428.9|428.74|426.54|0
1627373100000|2021-07-27 08:05:00|431.31|429.11|434.31|432.11|434.41|432.21|430.67|428.47|0
1627373400000|2021-07-27 08:10:00|434.1|431.9|430.42|428.22|434.52|432.32|430.42|428.22|0
1627373700000|2021-07-27 08:15:00|430.85|428.65|426.87|424.67|431.07|428.87|426.87|424.67|0
1627374000000|2021-07-27 08:20:00|427.2|425|426.77|424.57|427.2|425|424.84|422.64|0
1627374300000|2021-07-27 08:25:00|426.55|424.35|424.19|421.99|426.77|424.57|423.98|421.78|0
1627374600000|2021-07-27 08:30:00|424.62|422.42|428.71|426.91|429.12|426.92|424.62|422.42|0
1627374900000|2021-07-27 08:35:00|428.28|426.48|425.48|423.68|428.28|426.48|425.26|423.46|0
1627375200000|2021-07-27 08:40:00|425.37|423.57|428.38|426.58|429.03|427.23|424.73|422.93|0
1627375500000|2021-07-27 08:45:00|428.17|426.37|427.41|425.61|428.6|426.8|426.88|425.08|0
1627375800000|2021-07-27 08:50:00|427.73|425.93|428.16|426.36|428.6|426.8|427.19|425.39|0
1627376100000|2021-07-27 08:55:00|428.27|426.47|427.08|425.28|428.59|426.79|426.87|425.07|0
1627376400000|2021-07-27 09:00:00|427.51|425.71|424.93|423.13|427.73|425.93|424.07|422.27|0
1627376700000|2021-07-27 09:05:00|424.71|422.91|426.65|424.85|426.65|424.85|424.71|422.91|0
1627377000000|2021-07-27 09:10:00|427.08|425.28|424.06|422.26|427.61|425.81|423.85|422.05|0
1627377300000|2021-07-27 09:15:00|423.85|422.05|426.43|424.63|426.64|424.84|423.85|422.05|0
1627377600000|2021-07-27 09:20:00|426.31|424.51|426.42|424.62|426.64|424.84|425.99|424.19|0
1627377900000|2021-07-27 09:25:00|426.64|424.84|427.06|425.26|427.5|425.7|426.53|424.73|0
1627378200000|2021-07-27 09:30:00|427.28|425.48|428.35|426.55|428.57|426.77|426.85|425.05|0
1627378500000|2021-07-27 09:35:00|428.14|426.34|430.51|428.71|431.8|430|428.14|426.34|0
1627378800000|2021-07-27 09:40:00|430.94|429.14|430.61|428.81|431.8|430|430.07|428.27|0
1627379100000|2021-07-27 09:45:00|431.15|429.35|430.07|428.27|431.25|429.45|429.64|427.84|0
1627379400000|2021-07-27 09:50:00|429.85|428.05|430.93|429.13|431.36|429.56|429.85|428.05|0
1627379700000|2021-07-27 09:55:00|430.71|428.91|430.28|428.48|431.14|429.34|429.85|428.05|0
1627380000000|2021-07-27 10:00:00|430.49|428.69|431.14|429.34|431.14|429.34|429.85|428.05|0
1627380300000|2021-07-27 10:05:00|431.24|429.44|431.14|429.34|431.36|429.56|430.49|428.69|0
1627380600000|2021-07-27 10:10:00|430.92|429.12|429.84|428.04|431.35|429.55|429.62|427.82|0
1627380900000|2021-07-27 10:15:00|429.62|427.82|430.7|428.9|430.92|429.12|429.62|427.82|0
1627381200000|2021-07-27 10:20:00|430.91|429.11|431.13|429.33|431.99|430.19|430.48|428.68|0
1627381500000|2021-07-27 10:25:00|430.91|429.11|431.12|429.32|431.56|429.76|430.26|428.46|0
1627381800000|2021-07-27 10:30:00|431.23|429.43|432.42|430.62|432.85|431.05|431.23|429.43|0
1627382100000|2021-07-27 10:35:00|432.31|430.51|432.2|430.4|433.06|431.26|431.98|430.18|0
1627382400000|2021-07-27 10:40:00|432.41|430.61|433.06|431.26|433.16|431.36|432.2|430.4|0
1627382700000|2021-07-27 10:45:00|433.28|431.48|434.36|432.56|434.57|432.77|433.06|431.26|0
1627383000000|2021-07-27 10:50:00|434.35|432.55|433.49|431.69|434.35|432.55|433.06|431.26|0
1627383300000|2021-07-27 10:55:00|433.27|431.47|434.78|432.98|434.78|432.98|433.27|431.47|0
1627383600000|2021-07-27 11:00:00|435|433.2|436.08|434.28|437.27|435.47|435|433.2|0
1627383900000|2021-07-27 11:05:00|436.19|434.39|437.06|435.26|437.06|435.26|435.76|433.96|0
1627384200000|2021-07-27 11:10:00|436.84|435.04|437.27|435.47|437.93|436.13|436.84|435.04|0
1627384500000|2021-07-27 11:15:00|437.49|435.69|437.71|435.91|437.93|436.13|437.27|435.47|0
1627384800000|2021-07-27 11:20:00|437.49|435.69|436.18|434.38|437.71|435.91|435.97|434.17|0
1627385100000|2021-07-27 11:25:00|435.97|434.17|436.61|434.81|437.27|435.47|435.97|434.17|0
1627385400000|2021-07-27 11:30:00|436.83|435.03|437.05|435.25|437.48|435.68|436.4|434.6|0
1627385700000|2021-07-27 11:35:00|437.26|435.46|438.99|437.19|439.21|437.41|437.15|435.35|0
1627386000000|2021-07-27 11:40:00|438.77|436.97|436.81|435.01|438.77|436.97|436.38|434.58|0
1627386300000|2021-07-27 11:45:00|436.59|434.79|435.18|433.38|437.46|435.66|435.18|433.38|0
1627386600000|2021-07-27 11:50:00|435.07|433.27|434.42|432.62|435.07|433.27|433.98|432.18|0
1627386900000|2021-07-27 11:55:00|434.63|432.83|434.85|433.05|435.07|433.27|434.2|432.4|0
1627387200000|2021-07-27 12:00:00|435.07|433.27|435.82|434.02|436.37|434.57|434.63|432.83|0
1627387500000|2021-07-27 12:05:00|435.93|434.13|434.84|433.04|436.37|434.57|434.63|432.83|0
1627387800000|2021-07-27 12:10:00|435.06|433.26|434.41|432.61|435.06|433.26|434.19|432.39|0
1627388100000|2021-07-27 12:15:00|434.19|432.39|432.88|431.08|434.41|432.61|432.67|430.87|0
1627388400000|2021-07-27 12:20:00|433.1|431.3|433.97|432.17|433.97|432.17|432.88|431.08|0
1627388700000|2021-07-27 12:25:00|433.75|431.95|433.75|431.95|433.97|432.17|433.31|431.51|0
1627389000000|2021-07-27 12:30:00|433.96|432.16|432.66|430.86|434.07|432.27|431.79|429.99|0
1627389300000|2021-07-27 12:35:00|432.88|431.08|433.96|432.16|434.18|432.38|432.44|430.64|0
1627389600000|2021-07-27 12:40:00|433.74|431.94|434.61|432.81|435.04|433.24|433.74|431.94|0
1627389900000|2021-07-27 12:45:00|434.49|432.69|436.12|434.32|436.34|434.54|434.17|432.37|0
1627390200000|2021-07-27 12:50:00|436.34|434.54|435.25|433.45|436.56|434.76|435.25|433.45|0
1627390500000|2021-07-27 12:55:00|435.03|433.23|435.47|433.67|436.12|434.32|435.03|433.23|0
1627390800000|2021-07-27 13:00:00|435.9|434.1|435.46|433.66|436.12|434.32|434.81|433.01|0
1627391100000|2021-07-27 13:05:00|435.9|434.1|435.03|433.23|435.9|434.1|434.16|432.36|0
1627391400000|2021-07-27 13:10:00|434.81|433.01|432.2|430.4|435.24|433.44|432.2|430.4|0
1627391700000|2021-07-27 13:15:00|431.99|430.19|431.98|430.18|433.29|431.49|431.98|430.18|0
1627392000000|2021-07-27 13:20:00|432.2|430.4|432.41|430.61|432.85|431.05|431.98|430.18|0
1627392300000|2021-07-27 13:25:00|432.3|430.5|432.63|430.83|433.28|431.48|431.55|429.75|0
1627392600000|2021-07-27 13:30:00|431.33|429.53|425.38|423.58|431.33|429.53|422.06|420.26|0
1627392900000|2021-07-27 13:35:00|425.96|424.16|423.91|422.11|428.64|426.84|423.69|421.89|0
1627393200000|2021-07-27 13:40:00|424.12|422.32|422.4|420.6|425.84|424.04|421.98|420.18|0
1627393500000|2021-07-27 13:45:00|422.62|420.82|427.34|425.54|428.2|426.4|422.62|420.82|0
1627393800000|2021-07-27 13:50:00|427.55|425.75|429.7|427.9|429.92|428.12|426.91|425.11|0
1627394100000|2021-07-27 13:55:00|429.06|427.26|427.76|425.96|429.7|427.9|426.26|424.46|0
1627394400000|2021-07-27 14:00:00|427.87|426.07|428.19|426.39|431.09|429.29|427.12|425.32|0
1627394700000|2021-07-27 14:05:00|427.97|426.17|426.47|424.67|428.83|427.03|424.11|422.31|0
1627395000000|2021-07-27 14:10:00|426.68|424.88|419.34|417.54|426.68|424.88|418.91|417.11|0
1627395300000|2021-07-27 14:15:00|419.98|418.18|421.69|419.89|421.69|419.89|418.06|416.26|0
1627395600000|2021-07-27 14:20:00|421.47|419.67|425.11|423.31|426.18|424.38|420.19|418.39|0
1627395900000|2021-07-27 14:25:00|424.9|423.1|427.25|425.45|427.47|425.67|424.25|422.45|0
1627396200000|2021-07-27 14:30:00|426.82|425.02|421.04|419.24|427.04|425.24|419.76|417.96|0
1627396500000|2021-07-27 14:35:00|420.61|418.81|420.82|419.02|423.6|421.8|418.9|417.1|0
1627396800000|2021-07-27 14:40:00|420.61|418.81|420.28|418.48|422.53|420.73|419.54|417.74|0
1627397100000|2021-07-27 14:45:00|420.18|418.38|419.75|417.95|421.46|419.66|418.25|416.45|0
1627397400000|2021-07-27 14:50:00|420.17|418.37|418.68|416.88|420.39|418.59|416.97|415.17|0
1627397700000|2021-07-27 14:55:00|419.1|417.3|422.09|420.29|425.31|423.51|419.1|417.3|0
1627398000000|2021-07-27 15:00:00|422.31|420.51|424.87|423.07|426.8|425|420.59|418.79|0
1627398300000|2021-07-27 15:05:00|425.09|423.29|422.09|420.29|425.09|423.29|420.16|418.36|0
1627398600000|2021-07-27 15:10:00|421.77|419.97|423.05|421.25|424.76|422.96|421.56|419.76|0
1627398900000|2021-07-27 15:15:00|423.26|421.46|415.81|414.01|423.26|421.46|415.6|413.8|0
1627399200000|2021-07-27 15:20:00|416.23|414.43|415.38|413.58|417.93|416.13|414.53|412.73|0
1627399500000|2021-07-27 15:25:00|415.59|413.79|416.02|414.22|416.02|414.22|412.62|410.82|0
1627399800000|2021-07-27 15:30:00|415.8|414|410.87|409.07|415.8|414|409.81|408.01|0
1627400100000|2021-07-27 15:35:00|410.66|408.86|409.81|408.01|412.14|410.34|408.54|406.74|0
1627400400000|2021-07-27 15:40:00|409.38|407.58|412.34|410.54|414.04|412.24|407.69|405.89|0
1627400700000|2021-07-27 15:45:00|412.13|410.33|412.84|411.04|414.04|412.24|411.36|409.56|0
1627401000000|2021-07-27 15:50:00|413.05|411.25|415.61|413.81|416.03|414.23|411.99|410.19|0
1627401300000|2021-07-27 15:55:00|415.18|413.38|414.21|412.41|415.61|413.81|412.62|410.82|0
1627401600000|2021-07-27 16:00:00|413.47|411.67|408.8|407|413.9|412.1|407.53|405.73|0
1627401900000|2021-07-27 16:05:00|408.38|406.58|408.37|406.57|409.01|407.21|404.57|402.77|0
1627402200000|2021-07-27 16:10:00|408.16|406.36|404.14|402.34|408.16|406.36|404.14|402.34|0
1627402500000|2021-07-27 16:15:00|404.56|402.76|407.31|405.51|408.16|406.36|403.72|401.92|0
1627402800000|2021-07-27 16:20:00|407.1|405.3|407.73|405.93|409.85|408.05|406.67|404.87|0
1627403100000|2021-07-27 16:25:00|407.83|406.03|410.9|409.1|410.9|409.1|406.46|404.66|0
1627403400000|2021-07-27 16:30:00|410.69|408.89|406.66|404.86|411.12|409.32|406.66|404.86|0
1627403700000|2021-07-27 16:35:00|406.45|404.65|409.2|407.4|410.05|408.25|406.45|404.65|0
1627404000000|2021-07-27 16:40:00|409.41|407.61|411.32|409.52|411.53|409.73|407.72|405.92|0
1627404300000|2021-07-27 16:45:00|411.53|409.73|408.77|406.97|411.74|409.94|408.77|406.97|0
1627404600000|2021-07-27 16:50:00|408.98|407.18|407.5|405.7|411.32|409.52|407.29|405.49|0
1627404900000|2021-07-27 16:55:00|407.29|405.49|407.07|405.27|408.77|406.97|406.23|404.43|0
1627405200000|2021-07-27 17:00:00|406.96|405.16|406.43|404.63|408.98|407.18|406.22|404.42|0
1627405500000|2021-07-27 17:05:00|406.64|404.84|408.97|407.17|410.24|408.44|405.8|404|0
1627405800000|2021-07-27 17:10:00|408.65|406.85|405.58|403.78|409.61|407.81|405.37|403.57|0
1627406100000|2021-07-27 17:15:00|405.79|403.99|404.73|402.93|407.48|405.68|403.47|401.67|0
1627406400000|2021-07-27 17:20:00|404.83|403.03|401.78|399.98|404.83|403.03|401.35|399.55|0
1627406700000|2021-07-27 17:25:00|401.56|399.76|402.62|400.82|402.83|401.03|400.3|398.5|0
1627407000000|2021-07-27 17:30:00|402.83|401.03|402.96|401.16|403.59|401.79|400.67|398.87|0
1627407300000|2021-07-27 17:35:00|402.75|400.95|407.17|405.37|407.17|405.37|402.75|400.95|0
1627407600000|2021-07-27 17:40:00|406.96|405.16|406.32|404.52|407.17|405.37|405.06|403.26|0
1627407900000|2021-07-27 17:45:00|406.53|404.73|408.43|406.63|408.64|406.84|405.37|403.57|0
1627408200000|2021-07-27 17:50:00|408.01|406.21|405.71|403.91|408.01|406.21|405.5|403.7|0
1627408500000|2021-07-27 17:55:00|405.6|403.8|402.97|401.17|406.35|404.55|402.97|401.17|0
1627408800000|2021-07-27 18:00:00|403.18|401.38|405.5|403.7|406.34|404.54|402.76|400.96|0
1627409100000|2021-07-27 18:05:00|405.71|403.91|407.18|405.38|407.39|405.59|404.44|402.64|0
1627409400000|2021-07-27 18:10:00|407.39|405.59|410.14|408.34|410.14|408.34|406.97|405.17|0
1627409700000|2021-07-27 18:15:00|410.35|408.55|412.03|410.23|413.11|411.31|410.35|408.55|0
1627410000000|2021-07-27 18:20:00|411.82|410.02|414.16|412.36|414.58|412.78|411.82|410.02|0
1627410300000|2021-07-27 18:25:00|414.37|412.57|412.88|411.08|414.58|412.78|412.24|410.44|0
1627410600000|2021-07-27 18:30:00|412.66|410.86|412.87|411.07|413.94|412.14|412.24|410.44|0
1627410900000|2021-07-27 18:35:00|413.09|411.29|412.66|410.86|414.15|412.35|412.44|410.64|0
1627411200000|2021-07-27 18:40:00|413.08|411.28|412.65|410.85|413.51|411.71|412.02|410.22|0
1627411500000|2021-07-27 18:45:00|412.87|411.07|415.84|414.04|416.27|414.47|412.65|410.85|0
1627411800000|2021-07-27 18:50:00|415.63|413.83|414.03|412.23|416.48|414.68|413.5|411.7|0
1627412100000|2021-07-27 18:55:00|414.14|412.34|416.61|414.81|417.96|416.16|413.92|412.12|0
1627412400000|2021-07-27 19:00:00|416.82|415.02|418.32|416.52|419.6|417.8|416.82|415.02|0
1627412700000|2021-07-27 19:05:00|418.53|416.73|419.6|417.8|419.6|417.8|417.46|415.66|0
1627413000000|2021-07-27 19:10:00|419.38|417.58|416.17|414.37|419.38|417.58|415.75|413.95|0
1627413300000|2021-07-27 19:15:00|416.39|414.59|416.49|414.69|417.67|415.87|415.53|413.73|0
1627413600000|2021-07-27 19:20:00|416.81|415.01|416.59|414.79|417.02|415.22|415.95|414.15|0
1627413900000|2021-07-27 19:25:00|416.81|415.01|416.8|415|417.45|415.65|416.38|414.58|0
1627414200000|2021-07-27 19:30:00|417.02|415.22|415.73|413.93|417.44|415.64|415.09|413.29|0
1627414500000|2021-07-27 19:35:00|415.52|413.72|415.73|413.93|416.37|414.57|414.02|412.22|0
1627414800000|2021-07-27 19:40:00|415.3|413.5|417.44|415.64|417.44|415.64|414.02|412.22|0
1627415100000|2021-07-27 19:45:00|417.86|416.06|418.08|416.28|419.15|417.35|416.37|414.57|0
1627415400000|2021-07-27 19:50:00|419.36|417.56|420.22|418.42|422.15|420.35|418.72|416.92|0
1627415700000|2021-07-27 19:55:00|420.86|419.06|424.94|423.14|425.15|423.35|420.22|418.42|0
1627416000000|2021-07-27 20:00:00|424.29|422.49|419.73|417.93|425.4|423.6|418.28|416.48|0
1627416300000|2021-07-27 20:05:00|419.4|417.6|416.3|414.5|420.8|419|416.3|414.5|0
1627416600000|2021-07-27 20:10:00|416.08|414.28|417.58|415.78|420.36|418.56|415.23|413.43|0
1627416900000|2021-07-27 20:15:00|417.78|415.58|418.42|416.22|420.02|417.82|417.56|415.36|0
1627417200000|2021-07-27 20:20:00|418.2|416|417.99|415.79|419.27|417.07|417.24|415.04|0
1627417500000|2021-07-27 20:25:00|417.77|415.57|419.8|417.6|419.91|417.71|417.34|415.14|0
1627417800000|2021-07-27 20:30:00|421.2|419|421.73|419.53|423.23|421.03|415.84|413.64|0
1627418100000|2021-07-27 20:35:00|421.41|419.21|418.62|416.42|421.41|419.21|418.62|416.42|0
1627418400000|2021-07-27 20:40:00|418.83|416.63|416.48|414.28|419.05|416.85|416.48|414.28|0
1627418700000|2021-07-27 20:45:00|416.05|413.85|415.72|413.52|417.76|415.56|415.62|413.42|0
1627419000000|2021-07-27 20:50:00|415.62|413.42|415.4|413.2|416.69|414.49|415.19|412.99|0
1627419300000|2021-07-27 20:55:00|415.62|413.42|414.86|412.66|416.04|413.84|414.55|412.35|0
1627419600000|2021-07-27 21:00:00|415.13|412.93|415.3|413.1|415.36|413.16|414.83|412.63|0
1627419900000|2021-07-27 21:05:00|415.17|412.97|413.84|411.64|415.17|412.97|413.46|411.26|0
1627420200000|2021-07-27 21:10:00|413.87|411.67|413.31|411.11|414.09|411.89|413.21|411.01|0
1627420500000|2021-07-27 21:15:00|413.27|411.07|413.61|411.41|413.61|411.41|413.27|411.07|0
1627420800000|2021-07-27 21:20:00|413.46|411.26|411.72|409.52|413.61|411.41|411.16|408.96|0
1627421100000|2021-07-27 21:25:00|412.18|409.98|412.02|409.82|412.18|409.98|411.25|409.05|0
1627421400000|2021-07-27 21:30:00|412.18|409.98|411.96|409.76|412.18|409.98|411.18|408.98|0
1627421700000|2021-07-27 21:35:00|411.95|409.75|411.95|409.75|411.99|409.79|411.92|409.72|0
1627422000000|2021-07-27 21:40:00|411.92|409.72|412.35|410.15|412.35|410.15|411.87|409.67|0
1627422300000|2021-07-27 21:45:00|412.63|410.43|412.63|410.43|413.04|410.84|412.13|409.93|0
1627422600000|2021-07-27 21:50:00|412.47|410.27|412.69|410.49|412.69|410.49|412.41|410.21|0
1627422900000|2021-07-27 21:55:00|412.81|410.61|412.13|409.93|413.59|411.39|412.13|409.93|0
1627423200000|2021-07-27 22:00:00|413.33|411.13|415.36|413.16|415.79|413.59|412.48|410.28|0
1627423500000|2021-07-27 22:05:00|415.15|412.95|413.65|411.45|415.36|413.16|412.37|410.17|0
1627423800000|2021-07-27 22:10:00|413.86|411.66|415.57|413.37|415.99|413.79|413.86|411.66|0
1627424100000|2021-07-27 22:15:00|415.78|413.58|415.78|413.58|416.95|414.75|415.35|413.15|0
1627424400000|2021-07-27 22:20:00|415.99|413.79|416.63|414.43|417.37|415.17|415.99|413.79|0
1627424700000|2021-07-27 22:25:00|416.84|414.64|417.7|415.5|417.91|415.71|416.2|414|0
1627425000000|2021-07-27 22:30:00|417.48|415.28|418.65|416.45|418.77|416.57|417.48|415.28|0
1627425300000|2021-07-27 22:35:00|418.76|416.56|419.19|416.99|419.19|416.99|418.12|415.92|0
1627425600000|2021-07-27 22:40:00|418.98|416.78|419.83|417.63|419.83|417.63|418.65|416.45|0
1627425900000|2021-07-27 22:45:00|420.04|417.84|420.04|417.84|420.26|418.06|419.61|417.41|0
1627426200000|2021-07-27 22:50:00|419.83|417.63|419.82|417.62|420.04|417.84|418.97|416.77|0
1627426500000|2021-07-27 22:55:00|419.93|417.73|420.25|418.05|420.68|418.48|419.61|417.41|0
1627426800000|2021-07-27 23:00:00|420.46|418.26|419.82|417.62|420.46|418.26|419.6|417.4|0
1627427100000|2021-07-27 23:05:00|419.6|417.4|419.81|417.61|419.81|417.61|418.96|416.76|0
1627427400000|2021-07-27 23:10:00|419.6|417.4|420.13|417.93|420.67|418.47|419.6|417.4|0
1627427700000|2021-07-27 23:15:00|420.24|418.04|422.38|420.18|422.38|420.18|420.03|417.83|0
1627428000000|2021-07-27 23:20:00|422.17|419.97|421.74|419.54|422.17|419.97|421.74|419.54|0
1627428300000|2021-07-27 23:25:00|421.95|419.75|421.95|419.75|422.16|419.96|421.52|419.32|0
1627428600000|2021-07-27 23:30:00|421.84|419.64|421.3|419.1|423.02|420.82|421.3|419.1|0
1627428900000|2021-07-27 23:35:00|421.19|418.99|421.51|419.31|421.94|419.74|421.09|418.89|0
1627429200000|2021-07-27 23:40:00|421.3|419.1|421.73|419.53|422.16|419.96|421.3|419.1|0
1627429500000|2021-07-27 23:45:00|421.83|419.63|422.9|420.7|423.23|421.03|421.72|419.52|0
1627429800000|2021-07-27 23:50:00|423.01|420.81|422.58|420.38|423.23|421.03|422.15|419.95|0
1627430100000|2021-07-27 23:55:00|422.79|420.59|423.01|420.81|423.22|421.02|422.36|420.16|0
1627430400000|2021-07-28 00:00:00|422.79|420.59|422.57|420.37|423.87|421.67|422.25|420.05|0
1627430700000|2021-07-28 00:05:00|422.79|420.59|424.72|422.52|424.72|422.52|422.79|420.59|0
1627431000000|2021-07-28 00:10:00|424.51|422.31|426.66|424.46|426.66|424.46|424.51|422.31|0
1627431300000|2021-07-28 00:15:00|426.54|424.34|427.62|425.42|428.38|426.18|426.33|424.13|0
1627431600000|2021-07-28 00:20:00|427.95|425.75|428.16|425.96|428.38|426.18|427.19|424.99|0
1627431900000|2021-07-28 00:25:00|427.94|425.74|426.43|424.23|428.16|425.96|426.22|424.02|0
1627432200000|2021-07-28 00:30:00|426.65|424.45|427.18|424.98|427.51|425.31|426.65|424.45|0
1627432500000|2021-07-28 00:35:00|427.08|424.88|427.29|425.09|427.51|425.31|426.43|424.23|0
1627432800000|2021-07-28 00:40:00|427.07|424.87|425.78|423.58|427.07|424.87|425.78|423.58|0
1627433100000|2021-07-28 00:45:00|425.99|423.79|425.77|423.57|426.42|424.22|425.56|423.36|0
1627433400000|2021-07-28 00:50:00|426.2|424|426.2|424|426.64|424.44|425.77|423.57|0
1627433700000|2021-07-28 00:55:00|425.99|423.79|427.71|425.51|427.71|425.51|425.99|423.79|0
1627434000000|2021-07-28 01:00:00|427.92|425.72|430.3|428.1|430.51|428.31|427.28|425.08|0
1627434300000|2021-07-28 01:05:00|430.08|427.88|429.43|427.23|431.16|428.96|429|426.8|0
1627434600000|2021-07-28 01:10:00|429.53|427.33|428.99|426.79|429.86|427.66|428.78|426.58|0
1627434900000|2021-07-28 01:15:00|428.88|426.68|428.56|426.36|430.07|427.87|428.34|426.14|0
1627435200000|2021-07-28 01:20:00|428.99|426.79|430.07|427.87|430.17|427.97|428.34|426.14|0
1627435500000|2021-07-28 01:25:00|429.85|427.65|430.07|427.87|430.93|428.73|429.85|427.65|0
1627435800000|2021-07-28 01:30:00|429.85|427.65|429.63|427.43|430.28|428.08|428.55|426.35|0
1627436100000|2021-07-28 01:35:00|429.85|427.65|427.9|425.7|430.28|428.08|427.47|425.27|0
1627436400000|2021-07-28 01:40:00|427.68|425.48|423.59|421.39|428.33|426.13|423.37|421.17|0
1627436700000|2021-07-28 01:45:00|423.69|421.49|423.59|421.39|426.17|423.97|422.94|420.74|0
1627437000000|2021-07-28 01:50:00|423.8|421.6|424.23|422.03|424.44|422.24|422.51|420.31|0
1627437300000|2021-07-28 01:55:00|424.33|422.13|423.15|420.95|425.52|423.32|422.93|420.73|0
1627437600000|2021-07-28 02:00:00|422.72|420.52|418.74|416.54|422.72|420.52|416.6|414.4|0
1627437900000|2021-07-28 02:05:00|418.21|416.01|419.06|416.86|420.14|417.94|417.99|415.79|0
1627438200000|2021-07-28 02:10:00|418.58|416.38|422.22|420.02|422.43|420.23|418.15|415.95|0
1627438500000|2021-07-28 02:15:00|422|419.8|422.43|420.23|423.72|421.52|422|419.8|0
1627438800000|2021-07-28 02:20:00|422.53|420.33|424.58|422.38|425.22|423.02|422.43|420.23|0
1627439100000|2021-07-28 02:25:00|424.79|422.59|423.07|420.87|424.79|422.59|422.85|420.65|0
1627439400000|2021-07-28 02:30:00|423.28|421.08|424.79|422.59|425.43|423.23|422.64|420.44|0
1627439700000|2021-07-28 02:35:00|425|422.8|425.64|423.44|425.86|423.66|424.24|422.04|0
1627440000000|2021-07-28 02:40:00|425.43|423.23|426.5|424.3|427.15|424.95|425.21|423.01|0
1627440300000|2021-07-28 02:45:00|426.6|424.4|427.14|424.94|427.79|425.59|426.6|424.4|0
1627440600000|2021-07-28 02:50:00|427.36|425.16|426.71|424.51|428.44|426.24|426.71|424.51|0
1627440900000|2021-07-28 02:55:00|426.49|424.29|426.28|424.08|426.93|424.73|425.63|423.43|0
1627441200000|2021-07-28 03:00:00|426.16|423.96|425.2|423|426.49|424.29|425.2|423|0
1627441500000|2021-07-28 03:05:00|424.98|422.78|425.62|423.42|426.06|423.86|424.34|422.14|0
1627441800000|2021-07-28 03:10:00|425.84|423.64|426.48|424.28|426.92|424.72|425.41|423.21|0
1627442100000|2021-07-28 03:15:00|426.37|424.17|424.76|422.56|426.91|424.71|424.65|422.45|0
1627442400000|2021-07-28 03:20:00|424.54|422.34|426.37|424.17|426.37|424.17|424.54|422.34|0
1627442700000|2021-07-28 03:25:00|426.26|424.06|426.04|423.84|426.69|424.49|425.61|423.41|0
1627443000000|2021-07-28 03:30:00|425.83|423.63|425.18|422.98|426.47|424.27|424.96|422.76|0
1627443300000|2021-07-28 03:35:00|424.96|422.76|423.24|421.04|425.18|422.98|422.6|420.4|0
1627443600000|2021-07-28 03:40:00|423.13|420.93|421.74|419.54|423.24|421.04|421.52|419.32|0
1627443900000|2021-07-28 03:45:00|421.95|419.75|421.3|419.1|421.95|419.75|420.23|418.03|0
1627444200000|2021-07-28 03:50:00|421.09|418.89|421.73|419.53|422.37|420.17|421.09|418.89|0
1627444500000|2021-07-28 03:55:00|421.52|419.32|420.65|418.45|421.52|419.32|420.23|418.03|0
1627444800000|2021-07-28 04:00:00|420.54|418.34|419.58|417.38|420.87|418.67|419.04|416.84|0
1627445100000|2021-07-28 04:05:00|419.79|417.59|419.79|417.59|420.22|418.02|418.94|416.74|0
1627445400000|2021-07-28 04:10:00|419.89|417.69|420.43|418.23|420.43|418.23|419.36|417.16|0
1627445700000|2021-07-28 04:15:00|420.22|418.02|419.14|416.94|420.22|418.02|419.14|416.94|0
1627446000000|2021-07-28 04:20:00|418.93|416.73|419.57|417.37|420|417.8|418.71|416.51|0
1627446300000|2021-07-28 04:25:00|419.78|417.58|419.67|417.47|419.99|417.79|419.35|417.15|0
1627446600000|2021-07-28 04:30:00|419.56|417.36|419.78|417.58|420.21|418.01|418.92|416.72|0
1627446900000|2021-07-28 04:35:00|419.66|417.46|419.13|416.93|419.78|417.58|418.7|416.5|0
1627447200000|2021-07-28 04:40:00|418.92|416.72|417.84|415.64|418.92|416.72|417.84|415.64|0
1627447500000|2021-07-28 04:45:00|418.06|415.86|419.34|417.14|419.55|417.35|417.41|415.21|0
1627447800000|2021-07-28 04:50:00|419.12|416.92|418.48|416.28|419.34|417.14|418.26|416.06|0
1627448100000|2021-07-28 04:55:00|418.26|416.06|417.41|415.21|418.26|416.06|417.19|414.99|0
1627448400000|2021-07-28 05:00:00|417.51|415.31|415.15|412.95|417.83|415.63|414.2|412|0
1627448700000|2021-07-28 05:05:00|415.05|412.85|416.76|414.56|417.4|415.2|415.05|412.85|0
1627449000000|2021-07-28 05:10:00|416.54|414.34|417.28|415.08|419.11|416.91|415.69|413.49|0
1627449300000|2021-07-28 05:15:00|417.18|414.98|415.47|413.27|417.61|415.41|415.47|413.27|0
1627449600000|2021-07-28 05:20:00|415.26|413.06|414.83|412.63|416.11|413.91|414.71|412.51|0
1627449900000|2021-07-28 05:25:00|414.61|412.41|416.1|413.9|416.75|414.55|414.61|412.41|0
1627450200000|2021-07-28 05:30:00|415.99|413.79|415.25|413.05|418.03|415.83|415.25|413.05|0
1627450500000|2021-07-28 05:35:00|415.46|413.26|418.34|416.14|418.45|416.25|415.35|413.15|0
1627450800000|2021-07-28 05:40:00|418.45|416.25|420.81|418.61|420.81|418.61|417.59|415.39|0
1627451100000|2021-07-28 05:45:00|421.02|418.82|422.84|420.64|423.16|420.96|420.59|418.39|0
1627451400000|2021-07-28 05:50:00|422.95|420.75|423.05|420.85|423.59|421.39|422.09|419.89|0
1627451700000|2021-07-28 05:55:00|423.16|420.96|425.09|422.89|425.31|423.11|422.73|420.53|0
1627452000000|2021-07-28 06:00:00|424.98|422.78|422.83|420.63|425.09|422.89|422.72|420.52|0
1627452300000|2021-07-28 06:05:00|423.04|420.84|421.86|419.66|423.04|420.84|421.65|419.45|0
1627452600000|2021-07-28 06:10:00|421.65|419.45|421.86|419.66|422.08|419.88|419.72|417.52|0
1627452900000|2021-07-28 06:15:00|422.07|419.87|423.25|421.05|423.58|421.38|421.1|418.9|0
1627453200000|2021-07-28 06:20:00|423.15|420.95|423.57|421.37|423.57|421.37|422.07|419.87|0
1627453500000|2021-07-28 06:25:00|423.79|421.59|424.43|422.23|425.08|422.88|422.93|420.73|0
1627453800000|2021-07-28 06:30:00|424.53|422.33|423.24|421.04|425.51|423.31|423.24|421.04|0
1627454100000|2021-07-28 06:35:00|423.35|421.15|421.63|419.43|423.57|421.37|421.63|419.43|0
1627454400000|2021-07-28 06:40:00|421.42|419.22|421.41|419.21|421.84|419.64|419.05|416.85|0
1627454700000|2021-07-28 06:45:00|421.63|419.43|422.7|420.5|423.77|421.57|421.41|419.21|0
1627455000000|2021-07-28 06:50:00|422.91|420.71|424.41|422.21|424.63|422.43|422.91|420.71|0
1627455300000|2021-07-28 06:55:00|424.2|422|422.05|419.85|424.2|422|421.83|419.63|0
1627455600000|2021-07-28 07:00:00|422.69|420.49|420.86|418.66|424.2|422|419.9|417.7|0
1627455900000|2021-07-28 07:05:00|421.3|419.5|421.3|419.5|423.45|421.65|420.77|418.97|0
1627456200000|2021-07-28 07:10:00|421.09|419.29|420.55|418.75|422.27|420.47|420.01|418.21|0
1627456500000|2021-07-28 07:15:00|420.34|418.54|419.48|417.68|420.98|419.18|417.12|415.32|0
1627456800000|2021-07-28 07:20:00|419.58|417.78|422.48|420.68|422.69|420.89|419.48|417.68|0
1627457100000|2021-07-28 07:25:00|422.69|420.89|421.19|419.39|422.91|421.11|420.97|419.17|0
1627457400000|2021-07-28 07:30:00|421.61|419.81|420.54|418.74|421.61|419.81|419.47|417.67|0
1627457700000|2021-07-28 07:35:00|420.32|418.52|420.32|418.52|421.61|419.81|419.03|417.23|0
1627458000000|2021-07-28 07:40:00|420.11|418.31|420.75|418.95|420.75|418.95|418.6|416.8|0
1627458300000|2021-07-28 07:45:00|420.53|418.73|420.74|418.94|421.18|419.38|420.32|418.52|0
1627458600000|2021-07-28 07:50:00|420.53|418.73|423.53|421.73|423.75|421.95|420.53|418.73|0
1627458900000|2021-07-28 07:55:00|423.32|421.52|424.61|422.81|424.61|422.81|422.89|421.09|0
1627459200000|2021-07-28 08:00:00|424.82|423.02|425.25|423.45|425.46|423.66|422.67|420.87|0
1627459500000|2021-07-28 08:05:00|425.03|423.23|425.89|424.09|426.97|425.17|424.82|423.02|0
1627459800000|2021-07-28 08:10:00|426.11|424.31|425.67|423.87|426.54|424.74|425.46|423.66|0
1627460100000|2021-07-28 08:15:00|425.78|423.98|426.75|424.95|427.18|425.38|425.24|423.44|0
1627460400000|2021-07-28 08:20:00|426.53|424.73|427.62|425.82|428.55|426.75|426.32|424.52|0
1627460700000|2021-07-28 08:25:00|427.4|425.6|428.26|426.46|428.26|426.46|426.97|425.17|0
1627461000000|2021-07-28 08:30:00|428.48|426.68|429.2|427.4|430.42|428.62|428.48|426.68|0
1627461300000|2021-07-28 08:35:00|428.98|427.18|430.06|428.26|430.5|428.7|428.77|426.97|0
1627461600000|2021-07-28 08:40:00|430.28|428.48|429.19|427.39|430.93|429.13|429.08|427.28|0
1627461900000|2021-07-28 08:45:00|429.3|427.5|430.06|428.26|430.28|428.48|428.98|427.18|0
1627462200000|2021-07-28 08:50:00|430.27|428.47|431.14|429.34|431.14|429.34|430.06|428.26|0
1627462500000|2021-07-28 08:55:00|431.36|429.56|432.22|430.42|432.44|430.64|431.36|429.56|0
1627462800000|2021-07-28 09:00:00|432|430.2|431.35|429.55|432.22|430.42|430.59|428.79|0
1627463100000|2021-07-28 09:05:00|431.57|429.77|430.48|428.68|431.57|429.77|430.26|428.46|0
1627463400000|2021-07-28 09:10:00|430.7|428.9|430.58|428.78|431.13|429.33|430.48|428.68|0
1627463700000|2021-07-28 09:15:00|430.69|428.89|430.69|428.89|431.78|429.98|430.26|428.46|0
1627464000000|2021-07-28 09:20:00|430.58|428.78|430.04|428.24|430.91|429.11|429.82|428.02|0
1627464300000|2021-07-28 09:25:00|430.14|428.34|431.12|429.32|431.55|429.75|430.04|428.24|0
1627464600000|2021-07-28 09:30:00|430.9|429.1|430.46|428.66|431.33|429.53|430.46|428.66|0
1627464900000|2021-07-28 09:35:00|430.25|428.45|430.03|428.23|430.68|428.88|429.38|427.58|0
1627465200000|2021-07-28 09:40:00|430.25|428.45|429.59|427.79|430.25|428.45|429.38|427.58|0
1627465500000|2021-07-28 09:45:00|429.81|428.01|430.02|428.22|430.24|428.44|429.16|427.36|0
1627465800000|2021-07-28 09:50:00|430.13|428.33|431.1|429.3|431.32|429.52|430.02|428.22|0
1627466100000|2021-07-28 09:55:00|431.32|429.52|430.88|429.08|431.54|429.74|430.45|428.65|0
1627466400000|2021-07-28 10:00:00|430.67|428.87|431.1|429.3|431.53|429.73|430.67|428.87|0
1627466700000|2021-07-28 10:05:00|430.88|429.08|430.44|428.64|431.1|429.3|430.44|428.64|0
1627467000000|2021-07-28 10:10:00|430.66|428.86|425.03|423.23|430.66|428.86|424.6|422.8|0
1627467300000|2021-07-28 10:15:00|425.25|423.45|426.11|424.31|426.33|424.53|422.66|420.86|0
1627467600000|2021-07-28 10:20:00|426.33|424.53|425.75|423.95|426.33|424.53|424.16|422.36|0
1627467900000|2021-07-28 10:25:00|425.64|423.84|425.1|423.3|425.97|424.17|424.46|422.66|0
1627468200000|2021-07-28 10:30:00|425.32|423.52|425.96|424.16|426.18|424.38|425.31|423.51|0
1627468500000|2021-07-28 10:35:00|426.18|424.38|426.82|425.02|427.04|425.24|425.96|424.16|0
1627468800000|2021-07-28 10:40:00|426.92|425.12|427.03|425.23|427.03|425.23|425.95|424.15|0
1627469100000|2021-07-28 10:45:00|427.25|425.45|426.6|424.8|427.68|425.88|426.6|424.8|0
1627469400000|2021-07-28 10:50:00|426.38|424.58|425.52|423.72|427.03|425.23|423.68|421.88|0
1627469700000|2021-07-28 10:55:00|425.41|423.61|426.38|424.58|427.46|425.66|425.3|423.5|0
1627470000000|2021-07-28 11:00:00|426.59|424.79|426.59|424.79|427.02|425.22|424.87|423.07|0
1627470300000|2021-07-28 11:05:00|426.37|424.57|426.8|425|427.66|425.86|425.73|423.93|0
1627470600000|2021-07-28 11:10:00|426.59|424.79|427.23|425.43|427.66|425.86|426.59|424.79|0
1627470900000|2021-07-28 11:15:00|427.33|425.53|426.58|424.78|427.44|425.64|425.29|423.49|0
1627471200000|2021-07-28 11:20:00|426.79|424.99|426.25|424.45|427.66|425.86|425.93|424.13|0
1627471500000|2021-07-28 11:25:00|426.15|424.35|427.22|425.42|427.22|425.42|425.93|424.13|0
1627471800000|2021-07-28 11:30:00|427.44|425.64|429.37|427.57|429.59|427.79|427.43|425.63|0
1627472100000|2021-07-28 11:35:00|429.48|427.68|429.16|427.36|429.81|428.01|428.73|426.93|0
1627472400000|2021-07-28 11:40:00|429.37|427.57|427.86|426.06|429.59|427.79|427.64|425.84|0
1627472700000|2021-07-28 11:45:00|428.07|426.27|426.78|424.98|428.07|426.27|426.56|424.76|0
1627473000000|2021-07-28 11:50:00|426.99|425.19|424.4|422.6|426.99|425.19|424.19|422.39|0
1627473300000|2021-07-28 11:55:00|424.84|423.04|426.12|424.32|426.13|424.33|423.97|422.17|0
1627473600000|2021-07-28 12:00:00|425.48|423.68|426.12|424.32|426.77|424.97|425.48|423.68|0
1627473900000|2021-07-28 12:05:00|426.34|424.54|425.9|424.1|426.98|425.18|425.69|423.89|0
1627474200000|2021-07-28 12:10:00|425.79|423.99|424.61|422.81|426.12|424.32|424.39|422.59|0
1627474500000|2021-07-28 12:15:00|424.39|422.59|426.97|425.17|426.97|425.17|424.39|422.59|0
1627474800000|2021-07-28 12:20:00|426.76|424.96|428.05|426.25|428.05|426.25|426.54|424.74|0
1627475100000|2021-07-28 12:25:00|428.27|426.47|428.69|426.89|428.91|427.11|427.83|426.03|0
1627475400000|2021-07-28 12:30:00|428.91|427.11|428.69|426.89|429.13|427.33|428.26|426.46|0
1627475700000|2021-07-28 12:35:00|428.91|427.11|429.55|427.75|429.99|428.19|428.48|426.68|0
1627476000000|2021-07-28 12:40:00|428.9|427.1|428.25|426.45|429.12|427.32|428.04|426.24|0
1627476300000|2021-07-28 12:45:00|428.47|426.67|428.68|426.88|428.9|427.1|427.82|426.02|0
1627476600000|2021-07-28 12:50:00|428.47|426.67|428.25|426.45|428.9|427.1|428.03|426.23|0
1627476900000|2021-07-28 12:55:00|428.35|426.55|428.24|426.44|428.68|426.88|427.6|425.8|0
1627477200000|2021-07-28 13:00:00|428.35|426.55|430.62|428.82|431.27|429.47|428.03|426.23|0
1627477500000|2021-07-28 13:05:00|430.4|428.6|430.4|428.6|431.27|429.47|430.18|428.38|0
1627477800000|2021-07-28 13:10:00|430.5|428.7|430.18|428.38|430.62|428.82|429.75|427.95|0
1627478100000|2021-07-28 13:15:00|430.4|428.6|431.47|429.67|431.69|429.89|430.18|428.38|0
1627478400000|2021-07-28 13:20:00|431.58|429.78|431.14|429.34|431.91|430.11|431.04|429.24|0
1627478700000|2021-07-28 13:25:00|431.04|429.24|431.04|429.24|431.04|429.24|429.52|427.72|0
1627479000000|2021-07-28 13:30:00|430.82|429.02|427.36|425.56|431.68|429.88|426.5|424.7|0
1627479300000|2021-07-28 13:35:00|427.15|425.35|421.12|419.32|427.15|425.35|419.62|417.82|0
1627479600000|2021-07-28 13:40:00|420.9|419.1|418.76|416.96|421.12|419.32|417.47|415.67|0
1627479900000|2021-07-28 13:45:00|419.18|417.38|417.9|416.1|419.83|418.03|417.25|415.45|0
1627480200000|2021-07-28 13:50:00|418.32|416.52|418.96|417.16|421.32|419.52|417.9|416.1|0
1627480500000|2021-07-28 13:55:00|418.53|416.73|421.11|419.31|422.18|420.38|418.53|416.73|0
1627480800000|2021-07-28 14:00:00|421.32|419.52|420.24|418.44|422.82|421.02|420.24|418.44|0
1627481100000|2021-07-28 14:05:00|420.46|418.66|420.46|418.66|421.96|420.16|419.6|417.8|0
1627481400000|2021-07-28 14:10:00|421.1|419.3|418.31|416.51|421.31|419.51|417.45|415.65|0
1627481700000|2021-07-28 14:15:00|418.52|416.72|423.89|422.09|424.1|422.3|418.52|416.72|0
1627482000000|2021-07-28 14:20:00|424.1|422.3|424.31|422.51|424.96|423.16|422.81|421.01|0
1627482300000|2021-07-28 14:25:00|424.53|422.73|426.03|424.23|427.54|425.74|423.88|422.08|0
1627482600000|2021-07-28 14:30:00|426.14|424.34|429.16|427.36|429.49|427.69|425.82|424.02|0
1627482900000|2021-07-28 14:35:00|429.27|427.47|426.89|425.09|429.27|427.47|426.68|424.88|0
1627483200000|2021-07-28 14:40:00|426.68|424.88|420.43|418.63|426.89|425.09|419.58|417.78|0
1627483500000|2021-07-28 14:45:00|420.22|418.42|424.73|422.93|424.73|422.93|420.22|418.42|0
1627483800000|2021-07-28 14:50:00|424.52|422.72|427.31|425.51|427.75|425.95|424.52|422.72|0
1627484100000|2021-07-28 14:55:00|427.1|425.3|427.31|425.51|427.31|425.51|425.8|424|0
1627484400000|2021-07-28 15:00:00|426.88|425.08|427.52|425.72|428.82|427.02|426.88|425.08|0
1627484700000|2021-07-28 15:05:00|427.74|425.94|426.87|425.07|427.95|426.15|426|424.2|0
1627485000000|2021-07-28 15:10:00|426.65|424.85|424.7|422.9|427.08|425.28|424.27|422.47|0
1627485300000|2021-07-28 15:15:00|424.92|423.12|425.35|423.55|427.3|425.5|423.62|421.82|0
1627485600000|2021-07-28 15:20:00|425.56|423.76|424.48|422.68|425.99|424.19|423.83|422.03|0
1627485900000|2021-07-28 15:25:00|424.26|422.46|423.39|421.59|424.69|422.89|423.18|421.38|0
1627486200000|2021-07-28 15:30:00|422.96|421.16|424.47|422.67|425.34|423.54|422.75|420.95|0
1627486500000|2021-07-28 15:35:00|424.9|423.1|426.2|424.4|426.85|425.05|424.47|422.67|0
1627486800000|2021-07-28 15:40:00|425.98|424.18|425.76|423.96|427.06|425.26|425.11|423.31|0
1627487100000|2021-07-28 15:45:00|425.98|424.18|424.03|422.23|427.93|426.13|423.17|421.37|0
1627487400000|2021-07-28 15:50:00|424.13|422.33|424.68|422.88|425.11|423.31|423.38|421.58|0
1627487700000|2021-07-28 15:55:00|424.46|422.66|425.75|423.95|426.4|424.6|424.46|422.66|0
1627488000000|2021-07-28 16:00:00|425.97|424.17|424.67|422.87|426.19|424.39|424.24|422.44|0
1627488300000|2021-07-28 16:05:00|424.45|422.65|425.2|423.4|426.18|424.38|424.45|422.65|0
1627488600000|2021-07-28 16:10:00|425.1|423.3|425.31|423.51|426.61|424.81|424.88|423.08|0
1627488900000|2021-07-28 16:15:00|425.1|423.3|424.23|422.43|425.1|423.3|422.72|420.92|0
1627489200000|2021-07-28 16:20:00|424.45|422.65|423.36|421.56|424.45|422.65|422.5|420.7|0
1627489500000|2021-07-28 16:25:00|423.15|421.35|422.06|420.26|423.79|421.99|422.06|420.26|0
1627489800000|2021-07-28 16:30:00|422.28|420.48|422.92|421.12|423.36|421.56|422.06|420.26|0
1627490100000|2021-07-28 16:35:00|423.14|421.34|421.2|419.4|423.79|421.99|420.33|418.53|0
1627490400000|2021-07-28 16:40:00|420.98|419.18|418.82|417.02|421.41|419.61|418.71|416.91|0
1627490700000|2021-07-28 16:45:00|418.61|416.81|420.76|418.96|420.97|419.17|418.61|416.81|0
1627491000000|2021-07-28 16:50:00|420.97|419.17|419.46|417.66|421.19|419.39|419.03|417.23|0
1627491300000|2021-07-28 16:55:00|419.68|417.88|420.11|418.31|420.32|418.52|418.82|417.02|0
1627491600000|2021-07-28 17:00:00|420.32|418.52|419.03|417.23|421.18|419.38|418.48|416.68|0
1627491900000|2021-07-28 17:05:00|419.24|417.44|419.02|417.22|420.1|418.3|417.95|416.15|0
1627492200000|2021-07-28 17:10:00|419.24|417.44|417.62|415.82|419.45|417.65|417.51|415.71|0
1627492500000|2021-07-28 17:15:00|417.73|415.93|416.22|414.42|418.16|416.36|415.79|413.99|0
1627492800000|2021-07-28 17:20:00|416.32|414.52|416.65|414.85|417.51|415.71|416.22|414.42|0
1627493100000|2021-07-28 17:25:00|416.43|414.63|416.21|414.41|416.96|415.16|415.36|413.56|0
1627493400000|2021-07-28 17:30:00|416|414.2|414.61|412.81|417.61|415.81|414.61|412.81|0
1627493700000|2021-07-28 17:35:00|414.83|413.03|414.82|413.02|415.9|414.1|414.4|412.6|0
1627494000000|2021-07-28 17:40:00|414.61|412.81|417.18|415.38|417.18|415.38|414.61|412.81|0
1627494300000|2021-07-28 17:45:00|417.07|415.27|418.9|417.1|419.12|417.32|417.07|415.27|0
1627494600000|2021-07-28 17:50:00|419.12|417.32|417.06|415.26|419.12|417.32|416.96|415.16|0
1627494900000|2021-07-28 17:55:00|417.18|415.38|416.74|414.94|417.82|416.02|415.67|413.87|0
1627495200000|2021-07-28 18:00:00|416.85|415.05|421.7|419.9|422.57|420.77|409.56|407.76|0
1627495500000|2021-07-28 18:05:00|421.27|419.47|419.1|417.3|421.49|419.69|416.3|414.5|0
1627495800000|2021-07-28 18:10:00|419.32|417.52|423.43|421.63|423.43|421.63|419.32|417.52|0
1627496100000|2021-07-28 18:15:00|422.78|420.98|423.64|421.84|424.95|423.15|422.78|420.98|0
1627496400000|2021-07-28 18:20:00|422.99|421.19|424.29|422.49|425.16|423.36|421.69|419.89|0
1627496700000|2021-07-28 18:25:00|424.08|422.28|422.99|421.19|424.73|422.93|421.91|420.11|0
1627497000000|2021-07-28 18:30:00|423.42|421.62|423.85|422.05|423.85|422.05|421.47|419.67|0
1627497300000|2021-07-28 18:35:00|423.64|421.84|425.15|423.35|425.8|424|417.9|416.1|0
1627497600000|2021-07-28 18:40:00|424.93|423.13|428.19|426.39|428.41|426.61|424.5|422.7|0
1627497900000|2021-07-28 18:45:00|428.41|426.61|431.47|429.67|432.89|431.09|428.41|426.61|0
1627498200000|2021-07-28 18:50:00|431.69|429.89|427.76|425.96|433.22|431.42|426.67|424.87|0
1627498500000|2021-07-28 18:55:00|428.19|426.39|427.97|426.17|429.72|427.92|427.54|425.74|0
1627498800000|2021-07-28 19:00:00|428.29|426.49|427.31|425.51|430.37|428.57|425.79|423.99|0
1627499100000|2021-07-28 19:05:00|427.53|425.73|426.44|424.64|427.97|426.17|425.14|423.34|0
1627499400000|2021-07-28 19:10:00|426.66|424.86|428.07|426.27|428.18|426.38|426.22|424.42|0
1627499700000|2021-07-28 19:15:00|428.18|426.38|426.87|425.07|429.49|427.69|426.44|424.64|0
1627500000000|2021-07-28 19:20:00|427.09|425.29|425.15|423.35|427.31|425.51|422.95|421.15|0
1627500300000|2021-07-28 19:25:00|425.58|423.78|427.1|425.3|427.54|425.74|424.93|423.13|0
1627500600000|2021-07-28 19:30:00|427.42|425.62|429.06|427.26|429.93|428.13|427.32|425.52|0
1627500900000|2021-07-28 19:35:00|428.84|427.04|425.57|423.77|429.27|427.47|425.57|423.77|0
1627501200000|2021-07-28 19:40:00|425.79|423.99|428.5|426.7|428.5|426.7|425.79|423.99|0
1627501500000|2021-07-28 19:45:00|428.4|426.6|427.09|425.29|428.4|426.6|426|424.2|0
1627501800000|2021-07-28 19:50:00|426.87|425.07|425.13|423.33|427.19|425.39|424.7|422.9|0
1627502100000|2021-07-28 19:55:00|424.7|422.9|420.79|418.99|424.7|422.9|420.79|418.99|0
1627502400000|2021-07-28 20:00:00|421.66|419.86|419.49|417.69|421.66|419.86|419.28|417.48|0
1627502700000|2021-07-28 20:05:00|419.27|417.47|418.41|416.61|420.57|418.77|418.41|416.61|0
1627503000000|2021-07-28 20:10:00|418.62|416.82|419.7|417.9|420.57|418.77|418.41|416.61|0
1627503300000|2021-07-28 20:15:00|419.69|417.49|420.33|418.13|420.33|418.13|419.47|417.27|0
1627503600000|2021-07-28 20:20:00|420.11|417.91|419.68|417.48|420.11|417.91|419.47|417.27|0
1627503900000|2021-07-28 20:25:00|419.9|417.7|419.89|417.69|420.33|418.13|419.68|417.48|0
1627504200000|2021-07-28 20:30:00|419.68|417.48|420.32|418.12|420.32|418.12|419.67|417.47|0
1627504500000|2021-07-28 20:35:00|420.54|418.34|420.54|418.34|420.75|418.55|419.67|417.47|0
1627504800000|2021-07-28 20:40:00|420.75|418.55|420.53|418.33|420.75|418.55|420.53|418.33|0
1627505700000|2021-07-28 20:55:00|420.52|418.32|420.63|418.43|420.63|418.43|420.41|418.21|0
1627506000000|2021-07-28 21:00:00|420.48|418.28|420.25|418.05|420.58|418.38|420.25|418.05|0
1627506300000|2021-07-28 21:05:00|420.29|418.09|420.22|418.02|420.29|418.09|420.22|418.02|0
1627506600000|2021-07-28 21:10:00|420.13|417.93|420.31|418.11|420.31|418.11|420.13|417.93|0
1627506900000|2021-07-28 21:15:00|420.28|418.08|420.37|418.17|420.38|418.18|420.28|418.08|0
1627507200000|2021-07-28 21:20:00|420.24|418.04|420.34|418.14|420.37|418.17|420.22|418.02|0
1627507500000|2021-07-28 21:25:00|420.3|418.1|420.3|418.1|420.37|418.17|420.27|418.07|0
1627507800000|2021-07-28 21:30:00|420.27|418.07|420.27|418.07|420.3|418.1|420.05|417.85|0
1627508100000|2021-07-28 21:35:00|420.3|418.1|420.39|418.19|420.39|418.19|420.29|418.09|0
1627508400000|2021-07-28 21:40:00|420.29|418.09|420.2|418|420.29|418.09|420.2|418|0
1627508700000|2021-07-28 21:45:00|420.23|418.03|420.2|418|420.29|418.09|420.2|418|0
1627509000000|2021-07-28 21:50:00|420.26|418.06|420.67|418.47|420.67|418.47|420.26|418.06|0
1627509300000|2021-07-28 21:55:00|420.66|418.46|420.78|418.58|420.79|418.59|420.66|418.46|0
1627509600000|2021-07-28 22:00:00|421.46|419.26|420.92|418.72|421.46|419.26|420.49|418.29|0
1627509900000|2021-07-28 22:05:00|421.02|418.82|421.57|419.37|421.78|419.58|420.92|418.72|0
1627510200000|2021-07-28 22:10:00|421.67|419.47|421.78|419.58|422.22|420.02|421.57|419.37|0
1627510500000|2021-07-28 22:15:00|421.88|419.68|421.13|418.93|422|419.8|421.13|418.93|0
1627510800000|2021-07-28 22:20:00|421.34|419.14|421.56|419.36|421.56|419.36|420.91|418.71|0
1627511100000|2021-07-28 22:25:00|421.78|419.58|421.99|419.79|422.64|420.44|421.77|419.57|0
1627511400000|2021-07-28 22:30:00|422.21|420.01|420.47|418.27|422.21|420.01|420.47|418.27|0
1627511700000|2021-07-28 22:35:00|420.9|418.7|420.47|418.27|421.12|418.92|420.47|418.27|0
1627512000000|2021-07-28 22:40:00|420.68|418.48|420.25|418.05|421.12|418.92|420.03|417.83|0
1627512300000|2021-07-28 22:45:00|420.14|417.94|420.25|418.05|420.68|418.48|420.03|417.83|0
1627512600000|2021-07-28 22:50:00|420.46|418.26|420.68|418.48|420.89|418.69|420.46|418.26|0
1627512900000|2021-07-28 22:55:00|420.67|418.47|421.76|419.56|421.76|419.56|420.67|418.47|0
1627513200000|2021-07-28 23:00:00|421.54|419.34|420.02|417.82|421.54|419.34|420.02|417.82|0
1627513500000|2021-07-28 23:05:00|420.24|418.04|420.45|418.25|420.89|418.69|420.23|418.03|0
1627513800000|2021-07-28 23:10:00|420.23|418.03|419.37|417.17|420.23|418.03|419.15|416.95|0
1627514100000|2021-07-28 23:15:00|419.58|417.38|419.8|417.6|419.8|417.6|419.36|417.16|0
1627514400000|2021-07-28 23:20:00|419.79|417.59|420.44|418.24|420.87|418.67|419.79|417.59|0
1627514700000|2021-07-28 23:25:00|420.22|418.02|420.87|418.67|420.87|418.67|420.22|418.02|0
1627515000000|2021-07-28 23:30:00|420.65|418.45|421.3|419.1|421.3|419.1|420.44|418.24|0
1627515300000|2021-07-28 23:35:00|421.09|418.89|421.19|418.99|421.52|419.32|420.65|418.45|0
1627515600000|2021-07-28 23:40:00|421.08|418.88|422.16|419.96|422.16|419.96|421.08|418.88|0
1627515900000|2021-07-28 23:45:00|421.95|419.75|421.51|419.31|422.16|419.96|421.51|419.31|0
1627516200000|2021-07-28 23:50:00|421.29|419.09|421.51|419.31|422.38|420.18|421.29|419.09|0
1627516500000|2021-07-28 23:55:00|421.72|419.52|422.37|420.17|422.37|420.17|421.51|419.31|0
1627516800000|2021-07-29 00:00:00|422.15|419.95|420.42|418.22|422.59|420.39|419.77|417.57|0
1627517100000|2021-07-29 00:05:00|420.31|418.11|418.25|416.05|420.31|418.11|417.92|415.72|0
1627517400000|2021-07-29 00:10:00|418.14|415.94|418.68|416.48|418.9|416.7|417.17|414.97|0
1627517700000|2021-07-29 00:15:00|418.47|416.27|418.9|416.7|419.33|417.13|417.38|415.18|0
1627518000000|2021-07-29 00:20:00|418.68|416.48|418.46|416.26|419.33|417.13|418.46|416.26|0
1627518300000|2021-07-29 00:25:00|418.56|416.36|417.38|415.18|418.56|416.36|417.38|415.18|0
1627518600000|2021-07-29 00:30:00|417.59|415.39|417.16|414.96|417.7|415.5|416.51|414.31|0
1627518900000|2021-07-29 00:35:00|416.94|414.74|418.02|415.82|418.02|415.82|416.73|414.53|0
1627519200000|2021-07-29 00:40:00|417.59|415.39|417.37|415.17|418.23|416.03|416.94|414.74|0
1627519500000|2021-07-29 00:45:00|417.58|415.38|418.45|416.25|418.66|416.46|417.47|415.27|0
1627519800000|2021-07-29 00:50:00|418.66|416.46|418.44|416.24|418.66|416.46|418.12|415.92|0
1627520100000|2021-07-29 00:55:00|418.66|416.46|419.31|417.11|419.31|417.11|418.23|416.03|0
1627520400000|2021-07-29 01:00:00|419.41|417.21|418.22|416.02|419.41|417.21|417.57|415.37|0
1627520700000|2021-07-29 01:05:00|418.32|416.12|418.22|416.02|418.87|416.67|418|415.8|0
1627521000000|2021-07-29 01:10:00|418.43|416.23|417.14|414.94|418.43|416.23|417.14|414.94|0
1627521300000|2021-07-29 01:15:00|417.35|415.15|417.56|415.36|417.56|415.36|414.98|412.78|0
1627521600000|2021-07-29 01:20:00|417.78|415.58|415.83|413.63|417.78|415.58|415.4|413.2|0
1627521900000|2021-07-29 01:25:00|415.62|413.42|415.62|413.42|415.62|413.42|414.97|412.77|0
1627522200000|2021-07-29 01:30:00|415.18|412.98|414.53|412.33|415.83|413.63|414.32|412.12|0
1627522500000|2021-07-29 01:35:00|414.32|412.12|414.53|412.33|414.96|412.76|414.32|412.12|0
1627522800000|2021-07-29 01:40:00|414.32|412.12|414.96|412.76|415.82|413.62|414.32|412.12|0
1627523100000|2021-07-29 01:45:00|414.74|412.54|412.8|410.6|414.74|412.54|411.3|409.1|0
1627523400000|2021-07-29 01:50:00|412.91|410.71|411.08|408.88|413.45|411.25|410.43|408.23|0
1627523700000|2021-07-29 01:55:00|410.86|408.66|411.29|409.09|412.15|409.95|410.65|408.45|0
1627524000000|2021-07-29 02:00:00|411.51|409.31|411.72|409.52|412.15|409.95|410.86|408.66|0
1627524300000|2021-07-29 02:05:00|411.61|409.41|411.07|408.87|412.68|410.48|410.43|408.23|0
1627524600000|2021-07-29 02:10:00|411.17|408.97|412.36|410.16|412.57|410.37|411.07|408.87|0
1627524900000|2021-07-29 02:15:00|412.46|410.26|411.92|409.72|412.57|410.37|411.81|409.61|0
1627525200000|2021-07-29 02:20:00|412.14|409.94|412.35|410.15|412.57|410.37|411.92|409.72|0
1627525500000|2021-07-29 02:25:00|412.14|409.94|412.56|410.36|412.56|410.36|411.49|409.29|0
1627525800000|2021-07-29 02:30:00|412.99|410.79|412.35|410.15|413.42|411.22|412.13|409.93|0
1627526100000|2021-07-29 02:35:00|412.56|410.36|415.57|413.37|416.22|414.02|412.35|410.15|0
1627526400000|2021-07-29 02:40:00|415.68|413.48|414.92|412.72|416.01|413.81|414.71|412.51|0
1627526700000|2021-07-29 02:45:00|414.71|412.51|415.78|413.58|415.89|413.69|414.71|412.51|0
1627527000000|2021-07-29 02:50:00|416|413.8|415.45|413.25|416.22|414.02|415.14|412.94|0
1627527300000|2021-07-29 02:55:00|415.57|413.37|415.99|413.79|416|413.8|415.35|413.15|0
1627527600000|2021-07-29 03:00:00|416.21|414.01|416.64|414.44|417.29|415.09|416.21|414.01|0
1627527900000|2021-07-29 03:05:00|416.86|414.66|417.07|414.87|417.5|415.3|416.85|414.65|0
1627528200000|2021-07-29 03:10:00|416.85|414.65|417.71|415.51|417.71|415.51|416.85|414.65|0
1627528500000|2021-07-29 03:15:00|417.93|415.73|417.28|415.08|417.93|415.73|417.28|415.08|0
1627528800000|2021-07-29 03:20:00|417.49|415.29|417.06|414.86|417.49|415.29|416.63|414.43|0
1627529100000|2021-07-29 03:25:00|416.84|414.64|415.76|413.56|417.06|414.86|415.55|413.35|0
1627529400000|2021-07-29 03:30:00|415.98|413.78|416.62|414.42|416.84|414.64|415.98|413.78|0
1627529700000|2021-07-29 03:35:00|416.41|414.21|416.84|414.64|416.84|414.64|416.19|413.99|0
1627530000000|2021-07-29 03:40:00|417.05|414.85|416.83|414.63|417.48|415.28|416.62|414.42|0
1627530300000|2021-07-29 03:45:00|417.05|414.85|416.83|414.63|417.05|414.85|416.4|414.2|0
1627530600000|2021-07-29 03:50:00|416.61|414.41|416.39|414.19|416.83|414.63|415.96|413.76|0
1627530900000|2021-07-29 03:55:00|416.28|414.08|415.74|413.54|416.28|414.08|415.31|413.11|0
1627531200000|2021-07-29 04:00:00|415.96|413.76|415.96|413.76|416.18|413.98|415.53|413.33|0
1627531500000|2021-07-29 04:05:00|416.17|413.97|415.95|413.75|416.39|414.19|415.95|413.75|0
1627531800000|2021-07-29 04:10:00|416.17|413.97|417.03|414.83|417.03|414.83|416.17|413.97|0
1627532100000|2021-07-29 04:15:00|416.92|414.72|416.7|414.5|417.03|414.83|416.6|414.4|0
1627532400000|2021-07-29 04:20:00|416.6|414.4|417.24|415.04|417.24|415.04|416.6|414.4|0
1627532700000|2021-07-29 04:25:00|417.02|414.82|416.59|414.39|417.02|414.82|416.59|414.39|0
1627533000000|2021-07-29 04:30:00|416.81|414.61|417.67|415.47|417.67|415.47|416.59|414.39|0
1627533300000|2021-07-29 04:35:00|417.77|415.57|417.23|415.03|418.1|415.9|417.02|414.82|0
1627533600000|2021-07-29 04:40:00|417.34|415.14|417.01|414.81|417.45|415.25|416.9|414.7|0
1627533900000|2021-07-29 04:45:00|417.23|415.03|418.09|415.89|418.31|416.11|417.23|415.03|0
1627534200000|2021-07-29 04:50:00|417.98|415.78|417.22|415.02|418.09|415.89|417.01|414.81|0
1627534500000|2021-07-29 04:55:00|417.01|414.81|417|414.8|417.22|415.02|416.79|414.59|0
1627534800000|2021-07-29 05:00:00|417.22|415.02|417|414.8|417.65|415.45|416.79|414.59|0
1627535100000|2021-07-29 05:05:00|417.22|415.02|417.21|415.01|417.86|415.66|416.35|414.15|0
1627535400000|2021-07-29 05:10:00|417.43|415.23|416.78|414.58|418.08|415.88|416.78|414.58|0
1627535700000|2021-07-29 05:15:00|417|414.8|417.64|415.44|418.07|415.87|417|414.8|0
1627536000000|2021-07-29 05:20:00|417.53|415.33|418.07|415.87|418.61|416.41|417.43|415.23|0
1627536300000|2021-07-29 05:25:00|417.96|415.76|419.37|417.17|419.37|417.17|417.85|415.65|0
1627536600000|2021-07-29 05:30:00|419.58|417.38|420.23|418.03|421.1|418.9|419.15|416.95|0
1627536900000|2021-07-29 05:35:00|420.45|418.25|420.33|418.13|420.66|418.46|420.23|418.03|0
1627537200000|2021-07-29 05:40:00|420.44|418.24|420.66|418.46|420.66|418.46|420.01|417.81|0
1627537500000|2021-07-29 05:45:00|420.44|418.24|420.22|418.02|420.66|418.46|420|417.8|0
1627537800000|2021-07-29 05:50:00|420|417.8|420.22|418.02|420.22|418.02|419.35|417.15|0
1627538100000|2021-07-29 05:55:00|420|417.8|420.65|418.45|420.65|418.45|419.57|417.37|0
1627538400000|2021-07-29 06:00:00|420.32|418.12|420.65|418.45|421.3|419.1|420.21|418.01|0
1627538700000|2021-07-29 06:05:00|420.43|418.23|420.96|418.76|421.08|418.88|419.78|417.58|0
1627539000000|2021-07-29 06:10:00|421.08|418.88|423.46|421.26|423.9|421.7|421.08|418.88|0
1627539300000|2021-07-29 06:15:00|423.35|421.15|423.46|421.26|423.68|421.48|422.81|420.61|0
1627539600000|2021-07-29 06:20:00|423.24|421.04|423.89|421.69|424.11|421.91|423.02|420.82|0
1627539900000|2021-07-29 06:25:00|423.67|421.47|424.1|421.9|424.75|422.55|423.45|421.25|0
1627540200000|2021-07-29 06:30:00|423.89|421.69|424.53|422.33|424.75|422.55|423.67|421.47|0
1627540500000|2021-07-29 06:35:00|424.32|422.12|424.1|421.9|424.86|422.66|423.66|421.46|0
1627540800000|2021-07-29 06:40:00|423.88|421.68|423.88|421.68|424.1|421.9|423.33|421.13|0
1627541100000|2021-07-29 06:45:00|423.76|421.56|423.87|421.67|424.53|422.33|423.76|421.56|0
1627541400000|2021-07-29 06:50:00|424.09|421.89|424.96|422.76|425.61|423.41|423.87|421.67|0
1627541700000|2021-07-29 06:55:00|425.06|422.86|425.17|422.97|426.04|423.84|424.95|422.75|0
1627542000000|2021-07-29 07:00:00|425.28|423.08|426.26|424.06|428.44|426.24|425.28|423.08|0
1627542300000|2021-07-29 07:05:00|426.36|424.16|426.05|424.25|426.49|424.69|424.75|422.95|0
1627542600000|2021-07-29 07:10:00|426.27|424.47|425.77|423.97|426.71|424.91|425.12|423.32|0
1627542900000|2021-07-29 07:15:00|425.55|423.75|424.9|423.1|426.64|424.84|424.68|422.88|0
1627543200000|2021-07-29 07:20:00|424.68|422.88|426.86|425.06|427.51|425.71|424.68|422.88|0
1627543500000|2021-07-29 07:25:00|427.07|425.27|426.2|424.4|427.29|425.49|425.98|424.18|0
1627543800000|2021-07-29 07:30:00|426.42|424.62|425.76|423.96|426.42|424.62|425.11|423.31|0
1627544100000|2021-07-29 07:35:00|425.65|423.85|422.8|421|425.76|423.96|422.8|421|0
1627544400000|2021-07-29 07:40:00|422.58|420.78|423.99|422.19|424.32|422.52|421.71|419.91|0
1627544700000|2021-07-29 07:45:00|424.11|422.31|424.1|422.3|425.2|423.4|423.67|421.87|0
1627545000000|2021-07-29 07:50:00|423.89|422.09|424.75|422.95|424.97|423.17|423.77|421.97|0
1627545300000|2021-07-29 07:55:00|424.54|422.74|424.53|422.73|424.97|423.17|424.1|422.3|0
1627545600000|2021-07-29 08:00:00|424.32|422.52|424.1|422.3|424.53|422.73|423.66|421.86|0
1627545900000|2021-07-29 08:05:00|423.98|422.18|423.76|421.96|424.53|422.73|422.79|420.99|0
1627546200000|2021-07-29 08:10:00|423.66|421.86|425.18|423.38|425.4|423.6|423.44|421.64|0
1627546500000|2021-07-29 08:15:00|425.4|423.6|424.84|423.04|425.94|424.14|424.74|422.94|0
1627546800000|2021-07-29 08:20:00|424.74|422.94|423|421.2|424.96|423.16|423|421.2|0
1627547100000|2021-07-29 08:25:00|423.21|421.41|423.65|421.85|423.86|422.06|422.99|421.19|0
1627547400000|2021-07-29 08:30:00|423.86|422.06|424.4|422.6|424.84|423.04|423.43|421.63|0
1627547700000|2021-07-29 08:35:00|424.3|422.5|425.82|424.02|425.82|424.02|424.3|422.5|0
1627548000000|2021-07-29 08:40:00|426.04|424.24|426.03|424.23|426.26|424.46|425.82|424.02|0
1627548300000|2021-07-29 08:45:00|426.14|424.34|425.81|424.01|426.91|425.11|425.81|424.01|0
1627548600000|2021-07-29 08:50:00|426.03|424.23|424.94|423.14|426.03|424.23|424.94|423.14|0
1627548900000|2021-07-29 08:55:00|424.72|422.92|425.37|423.57|425.81|424.01|424.61|422.81|0
1627549200000|2021-07-29 09:00:00|425.48|423.68|425.37|423.57|425.59|423.79|424.72|422.92|0
1627549500000|2021-07-29 09:05:00|425.15|423.35|424.28|422.48|425.37|423.57|424.06|422.26|0
1627549800000|2021-07-29 09:10:00|424.49|422.69|425.58|423.78|425.58|423.78|424.49|422.69|0
1627550100000|2021-07-29 09:15:00|425.36|423.56|425.36|423.56|425.8|424|425.15|423.35|0
1627550400000|2021-07-29 09:20:00|425.14|423.34|425.14|423.34|425.36|423.56|424.92|423.12|0
1627550700000|2021-07-29 09:25:00|424.92|423.12|424.7|422.9|425.14|423.34|424.27|422.47|0
1627551000000|2021-07-29 09:30:00|424.92|423.12|425.57|423.77|425.57|423.77|424.27|422.47|0
1627551300000|2021-07-29 09:35:00|425.35|423.55|427.53|425.73|427.64|425.84|425.35|423.55|0
1627551600000|2021-07-29 09:40:00|427.75|425.95|427.75|425.95|427.75|425.95|427.31|425.51|0
1627551900000|2021-07-29 09:45:00|427.85|426.05|428.18|426.38|428.62|426.82|427.75|425.95|0
1627552200000|2021-07-29 09:50:00|427.96|426.16|427.52|425.72|427.96|426.16|427.52|425.72|0
1627552500000|2021-07-29 09:55:00|427.63|425.83|428.18|426.38|428.4|426.6|427.63|425.83|0
1627552800000|2021-07-29 10:00:00|428.4|426.6|427.84|426.04|428.4|426.6|427.3|425.5|0
1627553100000|2021-07-29 10:05:00|427.74|425.94|427.3|425.5|428.06|426.26|427.3|425.5|0
1627553400000|2021-07-29 10:10:00|427.4|425.6|428.39|426.59|428.39|426.59|427.08|425.28|0
1627553700000|2021-07-29 10:15:00|428.17|426.37|428.38|426.58|428.6|426.8|427.73|425.93|0
1627554000000|2021-07-29 10:20:00|428.17|426.37|428.16|426.36|428.38|426.58|427.51|425.71|0
1627554300000|2021-07-29 10:25:00|428.38|426.58|427.72|425.92|428.38|426.58|427.72|425.92|0
1627554600000|2021-07-29 10:30:00|427.94|426.14|427.6|425.8|427.94|426.14|427.38|425.58|0
1627554900000|2021-07-29 10:35:00|427.38|425.58|427.16|425.36|427.82|426.02|427.16|425.36|0
1627555200000|2021-07-29 10:40:00|426.94|425.14|426.07|424.27|427.16|425.36|425.63|423.83|0
1627555500000|2021-07-29 10:45:00|425.95|424.15|423.44|421.64|426.28|424.48|422.35|420.55|0
1627555800000|2021-07-29 10:50:00|423.66|421.86|423.66|421.86|423.88|422.08|422.79|420.99|0
1627556100000|2021-07-29 10:55:00|423.88|422.08|425.84|424.04|426.06|424.26|423.66|421.86|0
1627556400000|2021-07-29 11:00:00|426.06|424.26|426.71|424.91|426.93|425.13|425.4|423.6|0
1627556700000|2021-07-29 11:05:00|426.82|425.02|426.27|424.47|427.15|425.35|425.18|423.38|0
1627557000000|2021-07-29 11:10:00|426.49|424.69|427.36|425.56|427.58|425.78|426.05|424.25|0
1627557300000|2021-07-29 11:15:00|427.14|425.34|426.48|424.68|427.58|425.78|426.48|424.68|0
1627557600000|2021-07-29 11:20:00|426.27|424.47|423.64|421.84|426.37|424.57|423.21|421.41|0
1627557900000|2021-07-29 11:25:00|423.86|422.06|424.73|422.93|425.39|423.59|423.86|422.06|0
1627558200000|2021-07-29 11:30:00|424.51|422.71|423.86|422.06|424.73|422.93|423.64|421.84|0
1627558500000|2021-07-29 11:35:00|423.64|421.84|423.63|421.83|424.29|422.49|423.63|421.83|0
1627558800000|2021-07-29 11:40:00|423.85|422.05|425.6|423.8|425.6|423.8|423.63|421.83|0
1627559100000|2021-07-29 11:45:00|425.38|423.58|425.81|424.01|426.25|424.45|425.38|423.58|0
1627559400000|2021-07-29 11:50:00|425.92|424.12|426.03|424.23|426.47|424.67|425.81|424.01|0
1627559700000|2021-07-29 11:55:00|425.91|424.11|426.03|424.23|426.24|424.44|424.94|423.14|0
1627560000000|2021-07-29 12:00:00|426.24|424.44|426.9|425.1|427.34|425.54|426.13|424.33|0
1627560300000|2021-07-29 12:05:00|427|425.2|428.24|426.44|428.24|426.44|427|425.2|0
1627560600000|2021-07-29 12:10:00|428.46|426.66|428.22|426.42|428.46|426.66|427.24|425.44|0
1627560900000|2021-07-29 12:15:00|428|426.2|427.13|425.33|428.11|426.31|427.13|425.33|0
1627561200000|2021-07-29 12:20:00|427.34|425.54|427.56|425.76|427.56|425.76|427.34|425.54|0
1627561500000|2021-07-29 12:25:00|427.34|425.54|427.01|425.21|427.56|425.76|426.68|424.88|0
1627561800000|2021-07-29 12:30:00|427.23|425.43|426.68|424.88|427.56|425.76|425.15|423.35|0
1627562100000|2021-07-29 12:35:00|426.78|424.98|426.46|424.66|426.9|425.1|425.8|424|0
1627562400000|2021-07-29 12:40:00|426.56|424.76|426.67|424.87|426.89|425.09|425.8|424|0
1627562700000|2021-07-29 12:45:00|426.46|424.66|426.45|424.65|426.67|424.87|425.8|424|0
1627563000000|2021-07-29 12:50:00|426.23|424.43|426.77|424.97|426.89|425.09|426.01|424.21|0
1627563300000|2021-07-29 12:55:00|426.89|425.09|427.32|425.52|427.32|425.52|426.45|424.65|0
1627563600000|2021-07-29 13:00:00|427.76|425.96|429.29|427.49|429.29|427.49|427.54|425.74|0
1627563900000|2021-07-29 13:05:00|429.07|427.27|428.41|426.61|429.29|427.49|428.2|426.4|0
1627564200000|2021-07-29 13:10:00|428.63|426.83|428.85|427.05|429.07|427.27|428.41|426.61|0
1627564500000|2021-07-29 13:15:00|429.07|427.27|429.72|427.92|430.16|428.36|428.63|426.83|0
1627564800000|2021-07-29 13:20:00|429.5|427.7|427.75|425.95|429.5|427.7|427.41|425.61|0
1627565100000|2021-07-29 13:25:00|427.63|425.83|428.62|426.82|429.06|427.26|427.09|425.29|0
1627565400000|2021-07-29 13:30:00|427.96|426.16|434.24|432.44|435.12|433.32|427.96|426.16|0
1627565700000|2021-07-29 13:35:00|434.46|432.66|437.32|435.52|437.32|435.52|434.46|432.66|0
1627566000000|2021-07-29 13:40:00|437.76|435.96|434.23|432.43|439.08|437.28|433.79|431.99|0
1627566300000|2021-07-29 13:45:00|434.45|432.65|434.56|432.76|436.33|434.53|432.36|430.56|0
1627566600000|2021-07-29 13:50:00|434.45|432.65|433.68|431.88|435|433.2|433.46|431.66|0
1627566900000|2021-07-29 13:55:00|434.34|432.54|435.88|434.08|436.32|434.52|434.12|432.32|0
1627567200000|2021-07-29 14:00:00|436.1|434.3|433.9|432.1|436.54|434.74|433.46|431.66|0
1627567500000|2021-07-29 14:05:00|433.46|431.66|433.45|431.65|434.77|432.97|432.57|430.77|0
1627567800000|2021-07-29 14:10:00|433.67|431.87|433.45|431.65|434.77|432.97|433.01|431.21|0
1627568100000|2021-07-29 14:15:00|433.67|431.87|436.09|434.29|436.75|434.95|433.45|431.65|0
1627568400000|2021-07-29 14:20:00|435.87|434.07|435.87|434.07|436.09|434.29|433.67|431.87|0
1627568700000|2021-07-29 14:25:00|435.65|433.85|437.85|436.05|437.85|436.05|435.65|433.85|0
1627569000000|2021-07-29 14:30:00|438.07|436.27|437.19|435.39|438.07|436.27|436.53|434.73|0
1627569300000|2021-07-29 14:35:00|437.41|435.61|439.83|438.03|439.83|438.03|437.19|435.39|0
1627569600000|2021-07-29 14:40:00|440.28|438.48|438.73|436.93|441.16|439.36|438.51|436.71|0
1627569900000|2021-07-29 14:45:00|438.95|437.15|439.39|437.59|439.83|438.03|438.83|437.03|0
1627570200000|2021-07-29 14:50:00|439.17|437.37|441.82|440.02|442.26|440.46|439.17|437.37|0
1627570500000|2021-07-29 14:55:00|442.04|440.24|442.48|440.68|442.48|440.68|440.49|438.69|0
1627570800000|2021-07-29 15:00:00|442.92|441.12|443.8|442|444.25|442.45|442.48|440.68|0
1627571100000|2021-07-29 15:05:00|443.58|441.78|443.36|441.56|443.8|442|442.03|440.23|0
1627571400000|2021-07-29 15:10:00|443.58|441.78|441.36|439.56|443.8|442|441.36|439.56|0
1627571700000|2021-07-29 15:15:00|441.58|439.78|440.92|439.12|441.81|440.01|440.26|438.46|0
1627572000000|2021-07-29 15:20:00|441.14|439.34|441.36|439.56|441.36|439.56|440.03|438.23|0
1627572300000|2021-07-29 15:25:00|441.58|439.78|440.46|438.66|441.58|439.78|439.37|437.57|0
1627572600000|2021-07-29 15:30:00|440.9|439.1|441.34|439.54|441.78|439.98|440.68|438.88|0
1627572900000|2021-07-29 15:35:00|441.12|439.32|442|440.2|442.44|440.64|440.9|439.1|0
1627573200000|2021-07-29 15:40:00|441.78|439.98|442.88|441.08|443.1|441.3|441.56|439.76|0
1627573500000|2021-07-29 15:45:00|442.66|440.86|442.65|440.85|443.32|441.52|442.43|440.63|0
1627573800000|2021-07-29 15:50:00|442.54|440.74|440.89|439.09|443.09|441.29|440.89|439.09|0
1627574100000|2021-07-29 15:55:00|440.67|438.87|440.89|439.09|441.77|439.97|440.23|438.43|0
1627574400000|2021-07-29 16:00:00|441.11|439.31|441.98|440.18|441.98|440.18|440.66|438.86|0
1627574700000|2021-07-29 16:05:00|441.76|439.96|442.42|440.62|442.87|441.07|441.76|439.96|0
1627575000000|2021-07-29 16:10:00|442.2|440.4|443.96|442.16|444.19|442.39|442.2|440.4|0
1627575300000|2021-07-29 16:15:00|444.18|442.38|445.29|443.49|445.29|443.49|443.96|442.16|0
1627575600000|2021-07-29 16:20:00|445.07|443.27|444.84|443.04|445.29|443.49|444.4|442.6|0
1627575900000|2021-07-29 16:25:00|445.06|443.26|444.4|442.6|445.61|443.81|444.18|442.38|0
1627576200000|2021-07-29 16:30:00|444.62|442.82|444.4|442.6|445.28|443.48|444.18|442.38|0
1627576500000|2021-07-29 16:35:00|444.62|442.82|444.39|442.59|445.06|443.26|444.39|442.59|0
1627576800000|2021-07-29 16:40:00|444.61|442.81|442.4|440.6|444.61|442.81|442.18|440.38|0
1627577100000|2021-07-29 16:45:00|442.18|440.38|441.74|439.94|442.62|440.82|441.3|439.5|0
1627577400000|2021-07-29 16:50:00|441.52|439.72|442.4|440.6|442.84|441.04|441.52|439.72|0
1627577700000|2021-07-29 16:55:00|442.62|440.82|442.4|440.6|442.62|440.82|441.3|439.5|0
1627578000000|2021-07-29 17:00:00|442.18|440.38|443.72|441.92|443.82|442.02|442.18|440.38|0
1627578300000|2021-07-29 17:05:00|443.82|442.02|444.16|442.36|444.38|442.58|443.05|441.25|0
1627578600000|2021-07-29 17:10:00|443.94|442.14|444.82|443.02|444.82|443.02|443.71|441.91|0
1627578900000|2021-07-29 17:15:00|444.6|442.8|443.27|441.47|445.04|443.24|442.83|441.03|0
1627579200000|2021-07-29 17:20:00|443.15|441.35|444.48|442.68|444.59|442.79|442.83|441.03|0
1627579500000|2021-07-29 17:25:00|444.15|442.35|445.47|443.67|445.91|444.11|443.93|442.13|0
1627579800000|2021-07-29 17:30:00|445.25|443.45|445.47|443.67|446.13|444.33|444.81|443.01|0
1627580100000|2021-07-29 17:35:00|445.57|443.77|444.36|442.56|445.69|443.89|443.7|441.9|0
1627580400000|2021-07-29 17:40:00|444.58|442.78|444.58|442.78|444.58|442.78|443.92|442.12|0
1627580700000|2021-07-29 17:45:00|444.36|442.56|444.36|442.56|444.8|443|443.92|442.12|0
1627581000000|2021-07-29 17:50:00|444.14|442.34|444.13|442.33|444.57|442.77|443.69|441.89|0
1627581300000|2021-07-29 17:55:00|444.35|442.55|443.47|441.67|444.35|442.55|442.81|441.01|0
1627581600000|2021-07-29 18:00:00|443.69|441.89|443.46|441.66|444.13|442.33|442.8|441|0
1627581900000|2021-07-29 18:05:00|443.24|441.44|443.02|441.22|443.91|442.11|442.8|441|0
1627582200000|2021-07-29 18:10:00|443.24|441.44|444.56|442.76|444.56|442.76|443.24|441.44|0
1627582500000|2021-07-29 18:15:00|444.34|442.54|442.8|441|444.34|442.54|442.57|440.77|0
1627582800000|2021-07-29 18:20:00|443.02|441.22|440.83|439.03|443.02|441.22|440.61|438.81|0
1627583100000|2021-07-29 18:25:00|441.05|439.25|441.04|439.24|441.71|439.91|440.38|438.58|0
1627583400000|2021-07-29 18:30:00|441.27|439.47|440.6|438.8|441.49|439.69|440.6|438.8|0
1627583700000|2021-07-29 18:35:00|440.38|438.58|438.39|436.59|440.6|438.8|437.95|436.15|0
1627584000000|2021-07-29 18:40:00|438.17|436.37|438.83|437.03|439.49|437.69|438.17|436.37|0
1627584300000|2021-07-29 18:45:00|439.05|437.25|439.71|437.91|439.93|438.13|438.39|436.59|0
1627584600000|2021-07-29 18:50:00|439.93|438.13|439.27|437.47|440.37|438.57|438.82|437.02|0
1627584900000|2021-07-29 18:55:00|439.49|437.69|439.7|437.9|440.15|438.35|439.26|437.46|0
1627585200000|2021-07-29 19:00:00|439.48|437.68|438.38|436.58|439.7|437.9|438.16|436.36|0
1627585500000|2021-07-29 19:05:00|438.16|436.36|439.14|437.34|439.26|437.46|437.49|435.69|0
1627585800000|2021-07-29 19:10:00|439.04|437.24|437.71|435.91|439.26|437.46|437.71|435.91|0
1627586100000|2021-07-29 19:15:00|437.93|436.13|437.93|436.13|438.59|436.79|437.49|435.69|0
1627586400000|2021-07-29 19:20:00|437.71|435.91|438.37|436.57|438.81|437.01|437.49|435.69|0
1627586700000|2021-07-29 19:25:00|438.15|436.35|437.7|435.9|439.03|437.23|437.7|435.9|0
1627587000000|2021-07-29 19:30:00|437.92|436.12|436.82|435.02|437.92|436.12|436.6|434.8|0
1627587300000|2021-07-29 19:35:00|437.04|435.24|438.58|436.78|439.02|437.22|436.82|435.02|0
1627587600000|2021-07-29 19:40:00|438.69|436.89|438.58|436.78|438.8|437|436.82|435.02|0
1627587900000|2021-07-29 19:45:00|438.36|436.56|437.36|435.56|439.02|437.22|437.25|435.45|0
1627588200000|2021-07-29 19:50:00|436.81|435.01|436.39|434.59|437.47|435.67|435.71|433.91|0
1627588500000|2021-07-29 19:55:00|436.61|434.81|435.28|433.48|436.61|434.81|435.06|433.26|0
1627588800000|2021-07-29 20:00:00|434.84|433.04|432.85|431.05|435.72|433.92|430.65|428.85|0
1627589100000|2021-07-29 20:05:00|432.63|430.83|431.09|429.29|432.85|431.05|430.65|428.85|0
1627589400000|2021-07-29 20:10:00|430.87|429.07|429.99|428.19|431.31|429.51|428.89|427.09|0
1627589700000|2021-07-29 20:15:00|430.19|427.99|431.06|428.86|431.06|428.86|429.96|427.76|0
1627590000000|2021-07-29 20:20:00|430.84|428.64|430.84|428.64|431.28|429.08|430.84|428.64|0
1627590300000|2021-07-29 20:25:00|431.06|428.86|429.3|427.1|431.06|428.86|428.86|426.66|0
1627590600000|2021-07-29 20:30:00|429.52|427.32|424.47|422.27|429.52|427.32|424.03|421.83|0
1627590900000|2021-07-29 20:35:00|424.25|422.05|424.25|422.05|426|423.8|423.48|421.28|0
1627591200000|2021-07-29 20:40:00|424.47|422.27|421.62|419.42|424.47|422.27|420.97|418.77|0
1627591500000|2021-07-29 20:45:00|421.84|419.64|422.05|419.85|424.02|421.82|421.4|419.2|0
1627591800000|2021-07-29 20:50:00|422.27|420.07|424.46|422.26|424.68|422.48|422.16|419.96|0
1627592100000|2021-07-29 20:55:00|424.24|422.04|423.03|420.83|424.68|422.48|421.17|418.97|0
1627592400000|2021-07-29 21:00:00|422.3|420.1|422.65|420.45|422.65|420.45|421.29|419.09|0
1627592700000|2021-07-29 21:05:00|422.62|420.42|423.2|421|423.22|421.02|422.37|420.17|0
1627593000000|2021-07-29 21:10:00|423.16|420.96|423.38|421.18|423.55|421.35|423.03|420.83|0
1627593300000|2021-07-29 21:15:00|423.41|421.21|423.76|421.56|423.99|421.79|423.19|420.99|0
1627593600000|2021-07-29 21:20:00|424.09|421.89|423.02|420.82|424.21|422.01|423.02|420.82|0
1627593900000|2021-07-29 21:25:00|422.96|420.76|422.83|420.63|423.25|421.05|422.71|420.51|0
1627594200000|2021-07-29 21:30:00|423.02|420.82|422.54|420.34|423.02|420.82|422.42|420.22|0
1627594500000|2021-07-29 21:35:00|422.61|420.41|422.53|420.33|422.67|420.47|422.32|420.12|0
1627594800000|2021-07-29 21:40:00|422.47|420.27|422.63|420.43|422.63|420.43|422.25|420.05|0
1627595100000|2021-07-29 21:45:00|422.6|420.4|421.3|419.1|422.7|420.5|420.97|418.77|0
1627595400000|2021-07-29 21:50:00|421.32|419.12|420.68|418.48|421.32|419.12|420.14|417.94|0
1627595700000|2021-07-29 21:55:00|420.75|418.55|419.73|417.53|420.75|418.55|419.73|417.53|0
1627596000000|2021-07-29 22:00:00|421.03|418.83|423.11|420.91|423.11|420.91|421.03|418.83|0
1627596300000|2021-07-29 22:05:00|423.33|421.13|424.2|422|424.2|422|423.11|420.91|0
1627596600000|2021-07-29 22:10:00|423.98|421.78|423.76|421.56|424.3|422.1|423.54|421.34|0
1627596900000|2021-07-29 22:15:00|423.86|421.66|424.19|421.99|425.07|422.87|423.76|421.56|0
1627597200000|2021-07-29 22:20:00|424.3|422.1|422.88|420.68|424.41|422.21|422.88|420.68|0
1627597500000|2021-07-29 22:25:00|422.66|420.46|422.87|420.67|423.97|421.77|422.66|420.46|0
1627597800000|2021-07-29 22:30:00|422.66|420.46|421.56|419.36|423.09|420.89|421.34|419.14|0
1627598100000|2021-07-29 22:35:00|421.78|419.58|421.34|419.14|422.21|420.01|420.9|418.7|0
1627598400000|2021-07-29 22:40:00|421.12|418.92|421.12|418.92|421.34|419.14|420.46|418.26|0
1627598700000|2021-07-29 22:45:00|421.55|419.35|421.55|419.35|421.99|419.79|421.33|419.13|0
1627599000000|2021-07-29 22:50:00|421.33|419.13|420.89|418.69|421.33|419.13|420.68|418.48|0
1627599300000|2021-07-29 22:55:00|421.11|418.91|421.55|419.35|421.77|419.57|420.46|418.26|0
1627599600000|2021-07-29 23:00:00|421.33|419.13|420.23|418.03|422.09|419.89|419.36|417.16|0
1627599900000|2021-07-29 23:05:00|420.45|418.25|417.83|415.63|420.67|418.47|417.61|415.41|0
1627600200000|2021-07-29 23:10:00|417.93|415.73|418.59|416.39|418.92|416.72|417.17|414.97|0
1627600500000|2021-07-29 23:15:00|418.48|416.28|418.91|416.71|419.13|416.93|418.48|416.28|0
1627600800000|2021-07-29 23:20:00|419.13|416.93|417.6|415.4|419.13|416.93|417.6|415.4|0
1627601100000|2021-07-29 23:25:00|417.38|415.18|418.69|416.49|418.8|416.6|417.38|415.18|0
1627601400000|2021-07-29 23:30:00|418.47|416.27|418.69|416.49|418.91|416.71|418.25|416.05|0
1627601700000|2021-07-29 23:35:00|418.79|416.59|418.14|415.94|419.12|416.92|417.81|415.61|0
1627602000000|2021-07-29 23:40:00|418.03|415.83|416.28|414.08|418.68|416.48|416.07|413.87|0
1627602300000|2021-07-29 23:45:00|416.5|414.3|415.85|413.65|417.59|415.39|415.85|413.65|0
1627602600000|2021-07-29 23:50:00|416.06|413.86|413.88|411.68|416.06|413.86|413.02|410.82|0
1627602900000|2021-07-29 23:55:00|413.77|411.57|413.66|411.46|414.75|412.55|413.23|411.03|0
1627603200000|2021-07-30 00:00:00|413.45|411.25|408.89|406.69|413.66|411.46|408.89|406.69|0
1627603500000|2021-07-30 00:05:00|408.77|406.57|411.27|409.07|411.27|409.07|408.77|406.57|0
1627603800000|2021-07-30 00:10:00|411.59|409.39|414.53|412.33|414.74|412.54|411.05|408.85|0
1627604100000|2021-07-30 00:15:00|414.31|412.11|413.22|411.02|416.05|413.85|412.13|409.93|0
1627604400000|2021-07-30 00:20:00|413.44|411.24|412.56|410.36|413.76|411.56|412.13|409.93|0
1627604700000|2021-07-30 00:25:00|412.35|410.15|413|410.8|413.43|411.23|410.39|408.19|0
1627605000000|2021-07-30 00:30:00|413.1|410.9|410.71|408.51|413.86|411.66|410.17|407.97|0
1627605300000|2021-07-30 00:35:00|410.82|408.62|411.04|408.84|411.47|409.27|409.09|406.89|0
1627605600000|2021-07-30 00:40:00|410.82|408.62|411.9|409.7|412.34|410.14|410.6|408.4|0
1627605900000|2021-07-30 00:45:00|411.68|409.48|405.18|402.98|412.34|410.14|403.24|401.04|0
1627606200000|2021-07-30 00:50:00|405.62|403.42|405.07|402.87|407.35|405.15|404.97|402.77|0
1627606500000|2021-07-30 00:55:00|404.75|402.55|406.48|404.28|406.69|404.49|404.1|401.9|0
1627606800000|2021-07-30 01:00:00|406.69|404.49|407.55|405.35|407.77|405.57|406.04|403.84|0
1627607100000|2021-07-30 01:05:00|407.34|405.14|408.2|406|408.85|406.65|407.12|404.92|0
1627607400000|2021-07-30 01:10:00|407.98|405.78|406.9|404.7|408.42|406.22|406.68|404.48|0
1627607700000|2021-07-30 01:15:00|406.68|404.48|406.46|404.26|407.98|405.78|405.82|403.62|0
1627608000000|2021-07-30 01:20:00|406.25|404.05|405.81|403.61|406.25|404.05|405.6|403.4|0
1627608300000|2021-07-30 01:25:00|405.92|403.72|403.87|401.67|406.46|404.26|403.44|401.24|0
1627608600000|2021-07-30 01:30:00|403.65|401.45|405.81|403.61|406.35|404.15|403.65|401.45|0
1627608900000|2021-07-30 01:35:00|405.59|403.39|404.08|401.88|406.02|403.82|403.43|401.23|0
1627609200000|2021-07-30 01:40:00|403.86|401.66|404.29|402.09|404.51|402.31|403.21|401.01|0
1627609500000|2021-07-30 01:45:00|404.07|401.87|404.07|401.87|404.72|402.52|403.42|401.22|0
1627609800000|2021-07-30 01:50:00|403.64|401.44|405.04|402.84|405.36|403.16|403.21|401.01|0
1627610100000|2021-07-30 01:55:00|404.93|402.73|403.42|401.22|404.93|402.73|403.2|401|0
1627610400000|2021-07-30 02:00:00|403.2|401|403.3|401.1|404.28|402.08|403.2|401|0
1627610700000|2021-07-30 02:05:00|403.2|401|404.49|402.29|405.14|402.94|403.2|401|0
1627611000000|2021-07-30 02:10:00|404.38|402.18|407.08|404.88|407.08|404.88|404.06|401.86|0
1627611300000|2021-07-30 02:15:00|406.87|404.67|409.46|407.26|409.46|407.26|406.87|404.67|0
1627611600000|2021-07-30 02:20:00|409.24|407.04|409.46|407.26|410.11|407.91|408.81|406.61|0
1627611900000|2021-07-30 02:25:00|409.68|407.48|410.32|408.12|410.98|408.78|409.46|407.26|0
1627612200000|2021-07-30 02:30:00|410.54|408.34|410.1|407.9|410.97|408.77|410.1|407.9|0
1627612500000|2021-07-30 02:35:00|410.54|408.34|409.67|407.47|410.54|408.34|409.24|407.04|0
1627612800000|2021-07-30 02:40:00|409.88|407.68|408.8|406.6|409.88|407.68|408.8|406.6|0
1627613100000|2021-07-30 02:45:00|408.9|406.7|409.66|407.46|409.66|407.46|408.8|406.6|0
1627613400000|2021-07-30 02:50:00|409.77|407.57|408.57|406.37|410.09|407.89|408.57|406.37|0
1627613700000|2021-07-30 02:55:00|408.36|406.16|408.79|406.59|408.79|406.59|407.92|405.72|0
1627614000000|2021-07-30 03:00:00|409.01|406.81|409.87|407.67|410.31|408.11|409.01|406.81|0
1627614300000|2021-07-30 03:05:00|409.65|407.45|409.22|407.02|410.09|407.89|408.78|406.58|0
1627614600000|2021-07-30 03:10:00|409.32|407.12|409|406.8|409.87|407.67|409|406.8|0
1627614900000|2021-07-30 03:15:00|409.1|406.9|409.21|407.01|409.65|407.45|409|406.8|0
1627615200000|2021-07-30 03:20:00|408.99|406.79|405.31|403.11|408.99|406.79|405.31|403.11|0
1627615500000|2021-07-30 03:25:00|405.2|403|405.74|403.54|406.18|403.98|404.88|402.68|0
1627615800000|2021-07-30 03:30:00|405.63|403.43|406.28|404.08|406.6|404.4|404.88|402.68|0
1627616100000|2021-07-30 03:35:00|406.17|403.97|406.38|404.18|406.82|404.62|406.17|403.97|0
1627616400000|2021-07-30 03:40:00|406.49|404.29|406.38|404.18|406.6|404.4|405.3|403.1|0
1627616700000|2021-07-30 03:45:00|406.17|403.97|405.95|403.75|407.03|404.83|405.73|403.53|0
1627617000000|2021-07-30 03:50:00|406.16|403.96|405.51|403.31|406.81|404.61|405.51|403.31|0
1627617300000|2021-07-30 03:55:00|405.4|403.2|406.37|404.17|406.38|404.18|405.3|403.1|0
1627617600000|2021-07-30 04:00:00|406.26|404.06|406.37|404.17|407.24|405.04|406.26|404.06|0
1627617900000|2021-07-30 04:05:00|406.59|404.39|406.37|404.17|406.8|404.6|405.94|403.74|0
1627618200000|2021-07-30 04:10:00|406.15|403.95|408.78|406.58|408.78|406.58|406.15|403.95|0
1627618500000|2021-07-30 04:15:00|408.56|406.36|408.34|406.14|408.56|406.36|408.13|405.93|0
1627618800000|2021-07-30 04:20:00|408.13|405.93|408.34|406.14|408.77|406.57|408.13|405.93|0
1627619100000|2021-07-30 04:25:00|408.56|406.36|407.48|405.28|408.77|406.57|407.48|405.28|0
1627619400000|2021-07-30 04:30:00|408.2|406|407.55|405.35|408.2|406|407.55|405.35|0
1627619700000|2021-07-30 04:35:00|407.34|405.14|408.08|405.88|408.19|405.99|407.34|405.14|0
1627620000000|2021-07-30 04:40:00|408.19|405.99|408.19|405.99|408.41|406.21|407.97|405.77|0
1627620300000|2021-07-30 04:45:00|407.97|405.77|407.76|405.56|408.4|406.2|407.76|405.56|0
1627620600000|2021-07-30 04:50:00|407.97|405.77|407.75|405.55|408.19|405.99|407.54|405.34|0
1627620900000|2021-07-30 04:55:00|407.54|405.34|407.75|405.55|407.97|405.77|407.32|405.12|0
1627621200000|2021-07-30 05:00:00|407.54|405.34|406.68|404.48|407.54|405.34|403.89|401.69|0
1627621500000|2021-07-30 05:05:00|406.89|404.69|406.03|403.83|407.32|405.12|405.6|403.4|0
1627621800000|2021-07-30 05:10:00|406.24|404.04|404.31|402.11|406.24|404.04|403.67|401.47|0
1627622100000|2021-07-30 05:15:00|404.1|401.9|403.46|401.26|404.2|402|402.6|400.4|0
1627622400000|2021-07-30 05:20:00|403.67|401.47|402.7|400.5|403.67|401.47|401.96|399.76|0
1627622700000|2021-07-30 05:25:00|402.6|400.4|402.7|400.5|403.88|401.68|402.17|399.97|0
1627623000000|2021-07-30 05:30:00|402.81|400.61|404.94|402.74|404.94|402.74|402.38|400.18|0
1627623300000|2021-07-30 05:35:00|404.83|402.63|403.87|401.67|406.44|404.24|403.66|401.46|0
1627623600000|2021-07-30 05:40:00|403.66|401.46|404.3|402.1|404.3|402.1|402.37|400.17|0
1627623900000|2021-07-30 05:45:00|404.08|401.88|405.36|403.16|405.36|403.16|403.87|401.67|0
1627624200000|2021-07-30 05:50:00|405.25|403.05|404.08|401.88|405.36|403.16|403.86|401.66|0
1627624500000|2021-07-30 05:55:00|404.18|401.98|402.79|400.59|404.72|402.52|402.79|400.59|0
1627624800000|2021-07-30 06:00:00|402.58|400.38|407.5|405.3|408.14|405.94|402.58|400.38|0
1627625100000|2021-07-30 06:05:00|407.71|405.51|406.21|404.01|408.35|406.15|406.1|403.9|0
1627625400000|2021-07-30 06:10:00|406.64|404.44|407.28|405.08|407.28|405.08|405.99|403.79|0
1627625700000|2021-07-30 06:15:00|407.06|404.86|407.27|405.07|408.13|405.93|406.63|404.43|0
1627626000000|2021-07-30 06:20:00|407.49|405.29|407.48|405.28|408.13|405.93|407.06|404.86|0
1627626300000|2021-07-30 06:25:00|407.27|405.07|404.91|402.71|407.59|405.39|404.7|402.5|0
1627626600000|2021-07-30 06:30:00|405.12|402.92|403.84|401.64|405.55|403.35|401.91|399.71|0
1627626900000|2021-07-30 06:35:00|404.26|402.06|401.91|399.71|404.26|402.06|401.91|399.71|0
1627627200000|2021-07-30 06:40:00|402.12|399.92|402.55|400.35|403.62|401.42|401.91|399.71|0
1627627500000|2021-07-30 06:45:00|402.76|400.56|402.76|400.56|402.97|400.77|402.12|399.92|0
1627627800000|2021-07-30 06:50:00|402.97|400.77|402.97|400.77|403.19|400.99|402.54|400.34|0
1627628100000|2021-07-30 06:55:00|402.86|400.66|404.25|402.05|405.11|402.91|402.86|400.66|0
1627628400000|2021-07-30 07:00:00|404.14|401.94|403.27|401.07|407.25|405.05|400.31|398.11|0
1627628700000|2021-07-30 07:05:00|402.97|401.17|404.33|402.53|405.92|404.12|402.41|400.61|0
1627629000000|2021-07-30 07:10:00|404.11|402.31|402.62|400.82|404.64|402.84|402.62|400.82|0
1627629300000|2021-07-30 07:15:00|402.83|401.03|407.31|405.51|408.17|406.37|402.4|400.6|0
1627629600000|2021-07-30 07:20:00|407.53|405.73|406.67|404.87|407.53|405.73|404.96|403.16|0
1627629900000|2021-07-30 07:25:00|406.88|405.08|404.74|402.94|406.88|405.08|404.74|402.94|0
1627630200000|2021-07-30 07:30:00|404.53|402.73|405.38|403.58|406.02|404.22|403.67|401.87|0
1627630500000|2021-07-30 07:35:00|405.48|403.68|405.16|403.36|406.02|404.22|403.24|401.44|0
1627630800000|2021-07-30 07:40:00|405.26|403.46|403.45|401.65|405.48|403.68|403.45|401.65|0
1627631100000|2021-07-30 07:45:00|403.34|401.54|403.45|401.65|403.88|402.08|402.38|400.58|0
1627631400000|2021-07-30 07:50:00|403.66|401.86|406.44|404.64|406.44|404.64|403.23|401.43|0
1627631700000|2021-07-30 07:55:00|406.11|404.31|406.65|404.85|407.07|405.27|406.01|404.21|0
1627632000000|2021-07-30 08:00:00|406.43|404.63|406.64|404.84|406.64|404.84|404.51|402.71|0
1627632300000|2021-07-30 08:05:00|406.75|404.95|408.14|406.34|408.57|406.77|406.75|404.95|0
1627632600000|2021-07-30 08:10:00|408.35|406.55|410.71|408.91|410.71|408.91|408.35|406.55|0
1627632900000|2021-07-30 08:15:00|410.92|409.12|411.78|409.98|411.78|409.98|410.49|408.69|0
1627633200000|2021-07-30 08:20:00|412.21|410.41|414.14|412.34|415|413.2|411.66|409.86|0
1627633500000|2021-07-30 08:25:00|414.57|412.77|413.49|411.69|414.57|412.77|412.2|410.4|0
1627633800000|2021-07-30 08:30:00|413.71|411.91|413.27|411.47|414.13|412.33|412.41|410.61|0
1627634100000|2021-07-30 08:35:00|413.06|411.26|416.71|414.91|416.93|415.13|413.06|411.26|0
1627634400000|2021-07-30 08:40:00|416.93|415.13|414.99|413.19|416.93|415.13|413.27|411.47|0
1627634700000|2021-07-30 08:45:00|415.2|413.4|414.34|412.54|415.42|413.62|413.37|411.57|0
1627635000000|2021-07-30 08:50:00|414.12|412.32|413.26|411.46|414.55|412.75|413.26|411.46|0
1627635300000|2021-07-30 08:55:00|413.36|411.56|413.9|412.1|414.12|412.32|413.26|411.46|0
1627635600000|2021-07-30 09:00:00|413.69|411.89|412.82|411.02|414.33|412.53|411.96|410.16|0
1627635900000|2021-07-30 09:05:00|413.04|411.24|413.25|411.45|413.25|411.45|411.53|409.73|0
1627636200000|2021-07-30 09:10:00|413.47|411.67|413.46|411.66|413.68|411.88|412.39|410.59|0
1627636500000|2021-07-30 09:15:00|413.25|411.45|412.6|410.8|413.89|412.09|412.17|410.37|0
1627636800000|2021-07-30 09:20:00|412.81|411.01|413.03|411.23|413.46|411.66|412.17|410.37|0
1627637100000|2021-07-30 09:25:00|413.24|411.44|412.59|410.79|413.34|411.54|411.52|409.72|0
1627637400000|2021-07-30 09:30:00|412.16|410.36|412.16|410.36|413.45|411.65|411.3|409.5|0
1627637700000|2021-07-30 09:35:00|412.05|410.25|410.44|408.64|412.16|410.36|409.58|407.78|0
1627638000000|2021-07-30 09:40:00|410.54|408.74|410.44|408.64|411.08|409.28|410.22|408.42|0
1627638300000|2021-07-30 09:45:00|410.54|408.74|411.51|409.71|411.51|409.71|410.44|408.64|0
1627638600000|2021-07-30 09:50:00|411.29|409.49|410.65|408.85|411.94|410.14|409.79|407.99|0
1627638900000|2021-07-30 09:55:00|410.86|409.06|409.57|407.77|411.29|409.49|408.29|406.49|0
1627639200000|2021-07-30 10:00:00|409.46|407.66|410.21|408.41|410.64|408.84|409.14|407.34|0
1627639500000|2021-07-30 10:05:00|410.31|408.51|410.74|408.94|412.35|410.55|409.35|407.55|0
1627639800000|2021-07-30 10:10:00|410.85|409.05|409.13|407.33|411.28|409.48|408.06|406.26|0
1627640100000|2021-07-30 10:15:00|409.23|407.43|413.03|411.23|413.14|411.34|408.81|407.01|0
1627640400000|2021-07-30 10:20:00|412.92|411.12|413.14|411.34|414.53|412.73|412.92|411.12|0
1627640700000|2021-07-30 10:25:00|413.35|411.55|413.99|412.19|415.07|413.27|413.35|411.55|0
1627641000000|2021-07-30 10:30:00|414.21|412.41|414.42|412.62|414.42|412.62|413.13|411.33|0
1627641300000|2021-07-30 10:35:00|414.63|412.83|414.2|412.4|414.84|413.04|413.56|411.76|0
1627641600000|2021-07-30 10:40:00|414.41|412.61|414.41|412.61|415.27|413.47|413.77|411.97|0
1627641900000|2021-07-30 10:45:00|414.63|412.83|414.84|413.04|414.84|413.04|413.98|412.18|0
1627642200000|2021-07-30 10:50:00|414.62|412.82|416.23|414.43|416.34|414.54|414.62|412.82|0
1627642500000|2021-07-30 10:55:00|416.12|414.32|417.84|416.04|417.84|416.04|416.12|414.32|0
1627642800000|2021-07-30 11:00:00|418.06|416.26|416.46|414.66|418.27|416.47|415.89|414.09|0
1627643100000|2021-07-30 11:05:00|416.68|414.88|414.73|412.93|416.89|415.09|414.51|412.71|0
1627643400000|2021-07-30 11:10:00|414.83|413.03|414.73|412.93|415.38|413.58|414.29|412.49|0
1627643700000|2021-07-30 11:15:00|414.51|412.71|415.37|413.57|415.8|414|414.51|412.71|0
1627644000000|2021-07-30 11:20:00|415.26|413.46|413.86|412.06|415.59|413.79|413.43|411.63|0
1627644300000|2021-07-30 11:25:00|413.64|411.84|413.21|411.41|414.29|412.49|411.27|409.47|0
1627644600000|2021-07-30 11:30:00|413.42|411.62|412.34|410.54|413.64|411.84|411.91|410.11|0
1627644900000|2021-07-30 11:35:00|412.77|410.97|412.44|410.64|413.42|411.62|412.12|410.32|0
1627645200000|2021-07-30 11:40:00|412.55|410.75|412.77|410.97|413.41|411.61|411.48|409.68|0
1627645500000|2021-07-30 11:45:00|412.55|410.75|411.04|409.24|413.2|411.4|411.04|409.24|0
1627645800000|2021-07-30 11:50:00|411.26|409.46|410.93|409.13|411.9|410.1|410.39|408.59|0
1627646100000|2021-07-30 11:55:00|410.82|409.02|410.39|408.59|411.04|409.24|409.97|408.17|0
1627646400000|2021-07-30 12:00:00|410.61|408.81|407.38|405.58|410.82|409.02|406.09|404.29|0
1627646700000|2021-07-30 12:05:00|407.81|406.01|409.74|407.94|409.74|407.94|407.38|405.58|0
1627647000000|2021-07-30 12:10:00|409.96|408.16|409.95|408.15|410.82|409.02|409.74|407.94|0
1627647300000|2021-07-30 12:15:00|409.74|407.94|409.95|408.15|410.6|408.8|409.31|407.51|0
1627647600000|2021-07-30 12:20:00|409.73|407.93|409.3|407.5|410.17|408.37|409.09|407.29|0
1627647900000|2021-07-30 12:25:00|409.09|407.29|409.08|407.28|409.3|407.5|408.33|406.53|0
1627648200000|2021-07-30 12:30:00|408.87|407.07|412.75|410.95|412.85|411.05|408.54|406.74|0
1627648500000|2021-07-30 12:35:00|412.42|410.62|413.17|411.37|414.47|412.67|411.88|410.08|0
1627648800000|2021-07-30 12:40:00|412.96|411.16|412.31|410.51|413.17|411.37|412.09|410.29|0
1627649100000|2021-07-30 12:45:00|412.09|410.29|413.38|411.58|413.39|411.59|411.44|409.64|0
1627649400000|2021-07-30 12:50:00|413.17|411.37|412.95|411.15|413.38|411.58|411.98|410.18|0
1627649700000|2021-07-30 12:55:00|413.17|411.37|413.16|411.36|413.81|412.01|412.52|410.72|0
1627650000000|2021-07-30 13:00:00|412.95|411.15|410.79|408.99|413.16|411.36|410.57|408.77|0
1627650300000|2021-07-30 13:05:00|410.57|408.77|410.02|408.22|410.78|408.98|409.06|407.26|0
1627650600000|2021-07-30 13:10:00|409.92|408.12|410.35|408.55|411|409.2|409.92|408.12|0
1627650900000|2021-07-30 13:15:00|410.13|408.33|411.86|410.06|411.86|410.06|410.13|408.33|0
1627651200000|2021-07-30 13:20:00|412.07|410.27|412.28|410.48|413.15|411.35|411.64|409.84|0
1627651500000|2021-07-30 13:25:00|412.39|410.59|412.5|410.7|414.01|412.21|412.28|410.48|0
1627651800000|2021-07-30 13:30:00|412.28|410.48|417.68|415.88|418.77|416.97|412.28|410.48|0
1627652100000|2021-07-30 13:35:00|417.9|416.1|419.51|417.71|420.72|418.92|417.68|415.88|0
1627652400000|2021-07-30 13:40:00|419.29|417.49|421.98|420.18|423.29|421.49|419.06|417.26|0
1627652700000|2021-07-30 13:45:00|421.54|419.74|423.5|421.7|424.16|422.36|421.54|419.74|0
1627653000000|2021-07-30 13:50:00|423.94|422.14|425.03|423.23|425.03|423.23|422.19|420.39|0
1627653300000|2021-07-30 13:55:00|425.25|423.45|424.59|422.79|426.77|424.97|424.37|422.57|0
1627653600000|2021-07-30 14:00:00|424.37|422.57|427.86|426.06|428.08|426.28|424.37|422.57|0
1627653900000|2021-07-30 14:05:00|427.64|425.84|428.95|427.15|430.05|428.25|427.21|425.41|0
1627654200000|2021-07-30 14:10:00|428.73|426.93|428.73|426.93|429.17|427.37|426.55|424.75|0
1627654500000|2021-07-30 14:15:00|428.95|427.15|421.31|419.51|428.95|427.15|421.09|419.29|0
1627654800000|2021-07-30 14:20:00|421.52|419.72|421.52|419.72|423.27|421.47|421.09|419.29|0
1627655100000|2021-07-30 14:25:00|421.3|419.5|417.82|416.02|421.52|419.72|417.6|415.8|0
1627655400000|2021-07-30 14:30:00|418.04|416.24|417.6|415.8|419.99|418.19|416.95|415.15|0
1627655700000|2021-07-30 14:35:00|417.38|415.58|419.77|417.97|419.77|417.97|416.95|415.15|0
1627656000000|2021-07-30 14:40:00|419.99|418.19|420.42|418.62|422.82|421.02|418.9|417.1|0
1627656300000|2021-07-30 14:45:00|420.64|418.84|417.81|416.01|421.61|419.81|417.59|415.79|0
1627656600000|2021-07-30 14:50:00|418.13|416.33|419.11|417.31|420.2|418.4|417.59|415.79|0
1627656900000|2021-07-30 14:55:00|418.68|416.88|417.59|415.79|419.98|418.18|417.37|415.57|0
1627657200000|2021-07-30 15:00:00|417.15|415.35|414.87|413.07|417.59|415.79|413.13|411.33|0
1627657500000|2021-07-30 15:05:00|414.65|412.85|420.57|418.77|420.57|418.77|414.65|412.85|0
1627657800000|2021-07-30 15:10:00|420.35|418.55|420.57|418.77|422.31|420.51|419.26|417.46|0
1627658100000|2021-07-30 15:15:00|420.35|418.55|418.17|416.37|420.57|418.77|418.17|416.37|0
1627658400000|2021-07-30 15:20:00|418.61|416.81|418.82|417.02|419.69|417.89|417.95|416.15|0
1627658700000|2021-07-30 15:25:00|418.6|416.8|418.82|417.02|419.47|417.67|416.43|414.63|0
1627659000000|2021-07-30 15:30:00|418.6|416.8|413.82|412.02|419.91|418.11|413.39|411.59|0
1627659300000|2021-07-30 15:35:00|414.04|412.24|414.03|412.23|416.42|414.62|413.06|411.26|0
1627659600000|2021-07-30 15:40:00|413.6|411.8|415.12|413.32|415.55|413.75|413.17|411.37|0
1627659900000|2021-07-30 15:45:00|415.33|413.53|412.95|411.15|415.77|413.97|412.73|410.93|0
1627660200000|2021-07-30 15:50:00|413.16|411.36|413.59|411.79|414.68|412.88|413.16|411.36|0
1627660500000|2021-07-30 15:55:00|413.7|411.9|415.32|413.52|415.54|413.74|413.16|411.36|0
1627660800000|2021-07-30 16:00:00|414.67|412.87|416.19|414.39|416.63|414.83|414.46|412.66|0
1627661100000|2021-07-30 16:05:00|415.97|414.17|415.1|413.3|415.97|414.17|414.45|412.65|0
1627661400000|2021-07-30 16:10:00|415.32|413.52|416.4|414.6|416.62|414.82|414.45|412.65|0
1627661700000|2021-07-30 16:15:00|416.18|414.38|418.36|416.56|418.57|416.77|415.85|414.05|0
1627662000000|2021-07-30 16:20:00|418.57|416.77|417.48|415.68|418.79|416.99|417.27|415.47|0
1627662300000|2021-07-30 16:25:00|417.27|415.47|417.05|415.25|418.13|416.33|416.83|415.03|0
1627662600000|2021-07-30 16:30:00|417.15|415.35|419.22|417.42|419.22|417.42|417.05|415.25|0
1627662900000|2021-07-30 16:35:00|419.1|417.3|419|417.2|419.65|417.85|418.78|416.98|0
1627663200000|2021-07-30 16:40:00|419.21|417.41|419.43|417.63|420.52|418.72|419|417.2|0
1627663500000|2021-07-30 16:45:00|419.65|417.85|420.73|418.93|420.95|419.15|419.65|417.85|0
1627663800000|2021-07-30 16:50:00|420.95|419.15|420.08|418.28|421.17|419.37|420.08|418.28|0
1627664100000|2021-07-30 16:55:00|419.86|418.06|420.07|418.27|420.51|418.71|418.99|417.19|0
1627664400000|2021-07-30 17:00:00|420.29|418.49|417.77|415.97|420.73|418.93|417.12|415.32|0
1627664700000|2021-07-30 17:05:00|417.99|416.19|417.99|416.19|419.3|417.5|417.99|416.19|0
1627665000000|2021-07-30 17:10:00|417.77|415.97|419.29|417.49|419.29|417.49|417.77|415.97|0
1627665300000|2021-07-30 17:15:00|419.18|417.38|417.98|416.18|419.51|417.71|417.98|416.18|0
1627665600000|2021-07-30 17:20:00|418.2|416.4|417.11|415.31|418.52|416.72|416.46|414.66|0
1627665900000|2021-07-30 17:25:00|417.33|415.53|417.98|416.18|418.2|416.4|416.89|415.09|0
1627666200000|2021-07-30 17:30:00|417.76|415.96|419.72|417.92|419.94|418.14|417.54|415.74|0
1627666500000|2021-07-30 17:35:00|419.94|418.14|420.81|419.01|421.02|419.22|419.5|417.7|0
1627666800000|2021-07-30 17:40:00|421.02|419.22|420.8|419|421.68|419.88|419.93|418.13|0
1627667100000|2021-07-30 17:45:00|420.37|418.57|419.71|417.91|420.37|418.57|418.62|416.82|0
1627667400000|2021-07-30 17:50:00|419.93|418.13|418.83|417.03|420.36|418.56|418.83|417.03|0
1627667700000|2021-07-30 17:55:00|418.62|416.82|419.05|417.25|419.49|417.69|418.4|416.6|0
1627668000000|2021-07-30 18:00:00|419.27|417.47|417.3|415.5|419.49|417.69|416.87|415.07|0
1627668300000|2021-07-30 18:05:00|417.09|415.29|417.52|415.72|417.74|415.94|416.43|414.63|0
1627668600000|2021-07-30 18:10:00|417.3|415.5|417.19|415.39|417.52|415.72|416.65|414.85|0
1627668900000|2021-07-30 18:15:00|417.08|415.28|416.64|414.84|417.3|415.5|415.12|413.32|0
1627669200000|2021-07-30 18:20:00|416.43|414.63|414.9|413.1|417.95|416.15|414.25|412.45|0
1627669500000|2021-07-30 18:25:00|414.79|412.99|412.94|411.14|414.9|413.1|412.94|411.14|0
1627669800000|2021-07-30 18:30:00|412.51|410.71|412.07|410.27|413.81|412.01|412.07|410.27|0
1627670100000|2021-07-30 18:35:00|412.29|410.49|410.12|408.32|412.61|410.81|409.9|408.1|0
1627670400000|2021-07-30 18:40:00|410.34|408.54|412.9|411.1|414.2|412.4|409.69|407.89|0
1627670700000|2021-07-30 18:45:00|413|411.2|414.84|413.04|415.27|413.47|413|411.2|0
1627671000000|2021-07-30 18:50:00|415.06|413.26|417.44|415.64|417.66|415.86|414.84|413.04|0
1627671300000|2021-07-30 18:55:00|417.22|415.42|416.79|414.99|418.31|416.51|415.7|413.9|0
1627671600000|2021-07-30 19:00:00|417|415.2|419.61|417.81|419.61|417.81|417|415.2|0
1627671900000|2021-07-30 19:05:00|419.39|417.59|419.26|417.46|420.07|418.27|417.74|415.94|0
1627672200000|2021-07-30 19:10:00|419.48|417.68|418.17|416.37|419.7|417.9|418.17|416.37|0
1627672500000|2021-07-30 19:15:00|418.39|416.59|417.08|415.28|418.61|416.81|417.08|415.28|0
1627672800000|2021-07-30 19:20:00|417.3|415.5|413.18|411.38|417.74|415.94|412.96|411.16|0
1627673100000|2021-07-30 19:25:00|413.39|411.59|415.78|413.98|416.65|414.85|413.18|411.38|0
1627673400000|2021-07-30 19:30:00|415.99|414.19|417.73|415.93|418.16|416.36|415.99|414.19|0
1627673700000|2021-07-30 19:35:00|417.95|416.15|414.37|412.57|418.16|416.36|414.37|412.57|0
1627674000000|2021-07-30 19:40:00|414.59|412.79|412.19|410.39|415.67|413.87|412.19|410.39|0
1627674300000|2021-07-30 19:45:00|412.41|410.61|413.26|411.46|413.26|411.46|411.93|410.13|0
1627674600000|2021-07-30 19:50:00|413.05|411.25|412.61|410.81|416.09|414.29|412.18|410.38|0
1627674900000|2021-07-30 19:55:00|412.39|410.59|416.3|414.5|416.3|414.5|412.18|410.38|0
1627675200000|2021-07-30 20:00:00|416.52|414.72|421.09|419.29|421.09|419.29|416.52|414.72|0
1627675500000|2021-07-30 20:05:00|421.31|419.51|420|418.2|421.31|419.51|419.34|417.54|0
1627675800000|2021-07-30 20:10:00|419.56|417.76|420.43|418.63|421.08|419.28|419.56|417.76|0
1627887900000|2021-08-02 07:05:00|438.95|437.15|440.98|439.18|441.87|440.07|438.95|437.15|0
1627888200000|2021-08-02 07:10:00|440.76|438.96|440.76|438.96|441.43|439.63|439.43|437.63|0
1627888500000|2021-08-02 07:15:00|440.65|438.85|440.76|438.96|441.31|439.51|439.98|438.18|0
1627888800000|2021-08-02 07:20:00|440.86|439.06|440.53|438.73|441.2|439.4|439.87|438.07|0
1627889100000|2021-08-02 07:25:00|440.86|439.06|440.53|438.73|440.98|439.18|439.65|437.85|0
1627889400000|2021-08-02 07:30:00|440.97|439.17|440.97|439.17|440.97|439.17|440.09|438.29|0
1627889700000|2021-08-02 07:35:00|440.86|439.06|441.63|439.83|442.08|440.28|440.86|439.06|0
1627890000000|2021-08-02 07:40:00|441.74|439.94|440.03|438.23|442.19|440.39|440.03|438.23|0
1627890300000|2021-08-02 07:45:00|440.25|438.45|440.47|438.67|440.91|439.11|440.25|438.45|0
1627890600000|2021-08-02 07:50:00|440.69|438.89|439.36|437.56|441.02|439.22|439.36|437.56|0
1627890900000|2021-08-02 07:55:00|439.14|437.34|438.47|436.67|439.69|437.89|437.59|435.79|0
1627891200000|2021-08-02 08:00:00|438.13|436.33|439.35|437.55|439.57|437.77|437.58|435.78|0
1627891500000|2021-08-02 08:05:00|439.57|437.77|438.91|437.11|439.8|438|438.02|436.22|0
1627891800000|2021-08-02 08:10:00|438.69|436.89|438.24|436.44|438.69|436.89|437.58|435.78|0
1627892100000|2021-08-02 08:15:00|438.46|436.66|437.02|435.22|438.46|436.66|436.91|435.11|0
1627892400000|2021-08-02 08:20:00|436.91|435.11|437.35|435.55|437.79|435.99|436.46|434.66|0
1627892700000|2021-08-02 08:25:00|437.57|435.77|437.57|435.77|437.79|435.99|436.68|434.88|0
1627893000000|2021-08-02 08:30:00|437.35|435.55|437.79|435.99|438.01|436.21|436.9|435.1|0
1627893300000|2021-08-02 08:35:00|437.89|436.09|438|436.2|438.45|436.65|437.56|435.76|0
1627893600000|2021-08-02 08:40:00|438.11|436.31|438.67|436.87|438.89|437.09|437.78|435.98|0
1627893900000|2021-08-02 08:45:00|438.45|436.65|437.25|435.45|438.67|436.87|437.25|435.45|0
1627894200000|2021-08-02 08:50:00|437.47|435.67|437.03|435.23|437.92|436.12|437.03|435.23|0
1627894500000|2021-08-02 08:55:00|437.25|435.45|438.58|436.78|438.58|436.78|437.03|435.23|0
1627894800000|2021-08-02 09:00:00|438.36|436.56|437.96|436.16|438.52|436.72|437.83|436.03|0
1627895100000|2021-08-02 09:05:00|438.08|436.28|438.3|436.5|438.3|436.5|437.86|436.06|0
1627895400000|2021-08-02 09:10:00|438.08|436.28|437.63|435.83|438.3|436.5|437.19|435.39|0
1627895700000|2021-08-02 09:15:00|437.52|435.72|437.41|435.61|438.29|436.49|437.29|435.49|0
1627896000000|2021-08-02 09:20:00|437.63|435.83|437.4|435.6|437.85|436.05|436.96|435.16|0
1627896300000|2021-08-02 09:25:00|437.63|435.83|438.29|436.49|438.29|436.49|437.4|435.6|0
1627896600000|2021-08-02 09:30:00|438.51|436.71|438.95|437.15|439.17|437.37|437.84|436.04|0
1627896900000|2021-08-02 09:35:00|439.17|437.37|439.39|437.59|440.06|438.26|439.17|437.37|0
1627897200000|2021-08-02 09:40:00|439.61|437.81|439.61|437.81|439.83|438.03|439.17|437.37|0
1627897500000|2021-08-02 09:45:00|439.39|437.59|438.72|436.92|439.83|438.03|438.5|436.7|0
1627897800000|2021-08-02 09:50:00|438.94|437.14|439.38|437.58|439.83|438.03|438.72|436.92|0
1627898100000|2021-08-02 09:55:00|439.49|437.69|438.27|436.47|439.6|437.8|438.27|436.47|0
1627898400000|2021-08-02 10:00:00|438.16|436.36|437.83|436.03|438.27|436.47|436.5|434.7|0
1627898700000|2021-08-02 10:05:00|437.6|435.8|437.16|435.36|438.27|436.47|437.16|435.36|0
1627899000000|2021-08-02 10:10:00|436.94|435.14|435.61|433.81|437.16|435.36|435.61|433.81|0
1627899300000|2021-08-02 10:15:00|435.38|433.58|436.27|434.47|436.71|434.91|434.72|432.92|0
1627899600000|2021-08-02 10:20:00|436.15|434.35|436.71|434.91|436.93|435.13|436.05|434.25|0
1627899900000|2021-08-02 10:25:00|436.59|434.79|437.59|435.79|437.59|435.79|436.48|434.68|0
1627900200000|2021-08-02 10:30:00|437.37|435.57|435.6|433.8|437.59|435.79|435.37|433.57|0
1627900500000|2021-08-02 10:35:00|435.37|433.57|435.81|434.01|436.26|434.46|435.15|433.35|0
1627900800000|2021-08-02 10:40:00|436.03|434.23|435.37|433.57|436.03|434.23|435.26|433.46|0
1627901100000|2021-08-02 10:45:00|435.15|433.35|435.97|434.17|436.41|434.61|434.39|432.59|0
1627901400000|2021-08-02 10:50:00|435.74|433.94|435.52|433.72|435.97|434.17|435.08|433.28|0
1627901700000|2021-08-02 10:55:00|435.3|433.5|429.57|427.77|435.52|433.72|428.69|426.89|0
1627902000000|2021-08-02 11:00:00|428.03|426.23|427.81|426.01|429.89|428.09|426.6|424.8|0
1627902300000|2021-08-02 11:05:00|427.8|426|428.68|426.88|429.34|427.54|427.37|425.57|0
1627902600000|2021-08-02 11:10:00|428.57|426.77|430.88|429.08|430.88|429.08|428.57|426.77|0
1627902900000|2021-08-02 11:15:00|430.66|428.86|432.42|430.62|432.86|431.06|430.32|428.52|0
1627903200000|2021-08-02 11:20:00|432.64|430.84|431.53|429.73|432.86|431.06|431.42|429.62|0
1627903500000|2021-08-02 11:25:00|431.42|429.62|430.21|428.41|431.75|429.95|429.55|427.75|0
1627903800000|2021-08-02 11:30:00|430.43|428.63|431.97|430.17|432.19|430.39|429.77|427.97|0
1627904100000|2021-08-02 11:35:00|431.85|430.05|432.63|430.83|432.85|431.05|431.31|429.51|0
1627904400000|2021-08-02 11:40:00|432.73|430.93|432.62|430.82|433.07|431.27|432.18|430.38|0
1627904700000|2021-08-02 11:45:00|432.73|430.93|432.62|430.82|433.06|431.26|432.4|430.6|0
1627905000000|2021-08-02 11:50:00|432.84|431.04|432.84|431.04|433.06|431.26|432.18|430.38|0
1627905300000|2021-08-02 11:55:00|433.06|431.26|433.28|431.48|433.28|431.48|432.62|430.82|0
1627905600000|2021-08-02 12:00:00|432.84|431.04|432.39|430.59|434.6|432.8|432.39|430.59|0
1627905900000|2021-08-02 12:05:00|432.61|430.81|432.17|430.37|432.61|430.81|431.95|430.15|0
1627906200000|2021-08-02 12:10:00|432.39|430.59|432.83|431.03|432.83|431.03|432.17|430.37|0
1627906500000|2021-08-02 12:15:00|433.05|431.25|432.61|430.81|433.05|431.25|432.17|430.37|0
1627906800000|2021-08-02 12:20:00|432.38|430.58|429.74|427.94|432.38|430.58|428.42|426.62|0
1627907100000|2021-08-02 12:25:00|429.52|427.72|430.54|428.74|430.54|428.74|428.16|426.36|0
1627907400000|2021-08-02 12:30:00|430.76|428.96|430.54|428.74|431.2|429.4|429.66|427.86|0
1627907700000|2021-08-02 12:35:00|430.76|428.96|429.87|428.07|430.76|428.96|429.22|427.42|0
1627908000000|2021-08-02 12:40:00|429.65|427.85|430.31|428.51|430.75|428.95|429.21|427.41|0
1627908300000|2021-08-02 12:45:00|430.53|428.73|429.21|427.41|430.75|428.95|428.99|427.19|0
1627908600000|2021-08-02 12:50:00|429.31|427.51|429.53|427.73|430.09|428.29|429.21|427.41|0
1627908900000|2021-08-02 12:55:00|429.43|427.63|430.74|428.94|430.74|428.94|429.21|427.41|0
1627909200000|2021-08-02 13:00:00|430.96|429.16|432.28|430.48|432.5|430.7|430.96|429.16|0
1627909500000|2021-08-02 13:05:00|432.06|430.26|429.08|427.28|432.28|430.48|428.76|426.96|0
1627909800000|2021-08-02 13:10:00|429.2|427.4|430.51|428.71|430.74|428.94|429.2|427.4|0
1627910100000|2021-08-02 13:15:00|430.07|428.27|430.73|428.93|430.73|428.93|429.85|428.05|0
1627910400000|2021-08-02 13:20:00|430.95|429.15|431.61|429.81|431.83|430.03|430.95|429.15|0
1627910700000|2021-08-02 13:25:00|431.83|430.03|431.83|430.03|432.05|430.25|430.29|428.49|0
1627911000000|2021-08-02 13:30:00|432.05|430.25|434.69|432.89|436.68|434.88|430.51|428.71|0
1627911300000|2021-08-02 13:35:00|435.57|433.77|432.7|430.9|436.02|434.22|429.4|427.6|0
1627911600000|2021-08-02 13:40:00|432.92|431.12|431.16|429.36|433.8|432|430.5|428.7|0
1627911900000|2021-08-02 13:45:00|431.6|429.8|433.8|432|434.46|432.66|429.84|428.04|0
1627912200000|2021-08-02 13:50:00|434.02|432.22|429.83|428.03|434.46|432.66|429.39|427.59|0
1627912500000|2021-08-02 13:55:00|430.05|428.25|430.59|428.79|432.03|430.23|429.61|427.81|0
1627912800000|2021-08-02 14:00:00|428.07|426.27|429.17|427.37|431.81|430.01|428.07|426.27|0
1627913100000|2021-08-02 14:05:00|429.61|427.81|430.92|429.12|431.14|429.34|426.09|424.29|0
1627913400000|2021-08-02 14:10:00|431.14|429.34|432.24|430.44|432.69|430.89|430.26|428.46|0
1627913700000|2021-08-02 14:15:00|432.46|430.66|433.34|431.54|434.01|432.21|432.24|430.44|0
1627914000000|2021-08-02 14:20:00|433.78|431.98|432.68|430.88|434.66|432.86|431.8|430|0
1627914300000|2021-08-02 14:25:00|433.12|431.32|432.67|430.87|435.32|433.52|432.23|430.43|0
1627914600000|2021-08-02 14:30:00|432.89|431.09|432.45|430.65|434.44|432.64|431.79|429.99|0
1627914900000|2021-08-02 14:35:00|432.23|430.43|431.35|429.55|432.45|430.65|431.35|429.55|0
1627915200000|2021-08-02 14:40:00|431.45|429.65|429.8|428|432.23|430.43|429.8|428|0
1627915500000|2021-08-02 14:45:00|429.58|427.78|430.02|428.22|431.34|429.54|428.48|426.68|0
1627915800000|2021-08-02 14:50:00|430.24|428.44|430.9|429.1|431.56|429.76|429.8|428|0
1627916100000|2021-08-02 14:55:00|430.24|428.44|428.69|426.89|430.24|428.44|428.48|426.68|0
1627916400000|2021-08-02 15:00:00|428.91|427.11|429.79|427.99|430.01|428.21|427.37|425.57|0
1627916700000|2021-08-02 15:05:00|430.01|428.21|431.33|429.53|431.77|429.97|429.57|427.77|0
1627917000000|2021-08-02 15:10:00|431.55|429.75|430.67|428.87|432.21|430.41|430.01|428.21|0
1627917300000|2021-08-02 15:15:00|430.45|428.65|429.78|427.98|430.89|429.09|429.13|427.33|0
1627917600000|2021-08-02 15:20:00|429.56|427.76|430.88|429.08|431.54|429.74|428.68|426.88|0
1627917900000|2021-08-02 15:25:00|431.1|429.3|430.88|429.08|431.54|429.74|430|428.2|0
1627918200000|2021-08-02 15:30:00|431.1|429.3|430.43|428.63|431.54|429.74|428.9|427.1|0
1627918500000|2021-08-02 15:35:00|430.21|428.41|427.57|425.77|430.88|429.08|427.35|425.55|0
1627918800000|2021-08-02 15:40:00|427.79|425.99|427.13|425.33|428.45|426.65|426.69|424.89|0
1627919100000|2021-08-02 15:45:00|427.35|425.55|426.47|424.67|428.23|426.43|426.47|424.67|0
1627919400000|2021-08-02 15:50:00|426.69|424.89|423.83|422.03|426.69|424.89|422.52|420.72|0
1627919700000|2021-08-02 15:55:00|424.49|422.69|418.88|417.08|424.71|422.91|418.66|416.86|0
1627920000000|2021-08-02 16:00:00|418.66|416.86|418.21|416.41|419.08|417.28|415.61|413.81|0
1627920300000|2021-08-02 16:05:00|417.88|416.08|414.74|412.94|418.21|416.41|414.3|412.5|0
1627920600000|2021-08-02 16:10:00|414.95|413.15|417.77|415.97|418.42|416.62|414.3|412.5|0
1627920900000|2021-08-02 16:15:00|417.55|415.75|417.98|416.18|418.42|416.62|417.12|415.32|0
1627921200000|2021-08-02 16:20:00|417.77|415.97|416.46|414.66|418.2|416.4|415.16|413.36|0
1627921500000|2021-08-02 16:25:00|416.68|414.88|417.33|415.53|417.76|415.96|415.38|413.58|0
1627921800000|2021-08-02 16:30:00|416.89|415.09|420.8|419|421.23|419.43|416.34|414.54|0
1627922100000|2021-08-02 16:35:00|421.23|419.43|421.88|420.08|422.32|420.52|420.36|418.56|0
1627922400000|2021-08-02 16:40:00|421.67|419.87|421.44|419.64|422.53|420.73|420.36|418.56|0
1627922700000|2021-08-02 16:45:00|421.23|419.43|419.92|418.12|421.23|419.43|418.62|416.82|0
1627923000000|2021-08-02 16:50:00|419.7|417.9|419.37|417.57|420.79|418.99|418.83|417.03|0
1627923300000|2021-08-02 16:55:00|419.48|417.68|419.81|418.01|420.03|418.23|417.86|416.06|0
1627923600000|2021-08-02 17:00:00|420.03|418.23|419.81|418.01|421.33|419.53|418.94|417.14|0
1627923900000|2021-08-02 17:05:00|419.91|418.11|420.45|418.65|421.11|419.31|419.15|417.35|0
1627924200000|2021-08-02 17:10:00|420.12|418.32|421.43|419.63|422.63|420.83|420.02|418.22|0
1627924500000|2021-08-02 17:15:00|421.32|419.52|422.4|420.6|423.28|421.48|420.23|418.43|0
1627924800000|2021-08-02 17:20:00|422.62|420.82|422.62|420.82|422.84|421.04|421.97|420.17|0
1627925100000|2021-08-02 17:25:00|422.4|420.6|420.66|418.86|422.62|420.82|420.11|418.31|0
1627925400000|2021-08-02 17:30:00|420.88|419.08|420.33|418.53|421.31|419.51|418.49|416.69|0
1627925700000|2021-08-02 17:35:00|420.44|418.64|417.62|415.82|420.44|418.64|417.62|415.82|0
1627926000000|2021-08-02 17:40:00|417.83|416.03|416.96|415.16|419.13|417.33|416.96|415.16|0
1627926300000|2021-08-02 17:45:00|417.18|415.38|416.53|414.73|417.4|415.6|415.23|413.43|0
1627926600000|2021-08-02 17:50:00|416.31|414.51|416.52|414.72|416.52|414.72|414.36|412.56|0
1627926900000|2021-08-02 17:55:00|416.31|414.51|417.39|415.59|418.25|416.45|416.31|414.51|0
1627927200000|2021-08-02 18:00:00|417.17|415.37|416.3|414.5|417.82|416.02|416.08|414.28|0
1627927500000|2021-08-02 18:05:00|416.52|414.72|417.26|415.46|419.12|417.32|416.52|414.72|0
1627927800000|2021-08-02 18:10:00|417.48|415.68|420.08|418.28|420.3|418.5|417.48|415.68|0
1627928100000|2021-08-02 18:15:00|419.87|418.07|420.52|418.72|420.52|418.72|419.43|417.63|0
1627928400000|2021-08-02 18:20:00|420.3|418.5|417.91|416.11|420.52|418.72|417.91|416.11|0
1627928700000|2021-08-02 18:25:00|417.69|415.89|418.34|416.54|418.55|416.75|417.04|415.24|0
1627929000000|2021-08-02 18:30:00|418.12|416.32|418.77|416.97|419.42|417.62|417.25|415.45|0
1627929300000|2021-08-02 18:35:00|418.99|417.19|419.42|417.62|419.85|418.05|418.33|416.53|0
1627929600000|2021-08-02 18:40:00|419.63|417.83|418.98|417.18|419.85|418.05|417.89|416.09|0
1627929900000|2021-08-02 18:45:00|419.2|417.4|418.65|416.85|419.2|417.4|417.23|415.43|0
1627930200000|2021-08-02 18:50:00|418.86|417.06|418.64|416.84|419.95|418.15|418.21|416.41|0
1627930500000|2021-08-02 18:55:00|418.86|417.06|418.64|416.84|419.3|417.5|417.99|416.19|0
1627930800000|2021-08-02 19:00:00|418.42|416.62|418.85|417.05|419.61|417.81|417.33|415.53|0
1627931100000|2021-08-02 19:05:00|418.64|416.84|416.13|414.33|419.07|417.27|416.03|414.23|0
1627931400000|2021-08-02 19:10:00|416.46|414.66|415.59|413.79|417.33|415.53|415.37|413.57|0
1627931700000|2021-08-02 19:15:00|415.37|413.57|416.02|414.22|416.89|415.09|415.37|413.57|0
1627932000000|2021-08-02 19:20:00|416.24|414.44|414.06|412.26|416.24|414.44|413.95|412.15|0
1627932300000|2021-08-02 19:25:00|413.85|412.05|412.98|411.18|414.06|412.26|412.55|410.75|0
1627932600000|2021-08-02 19:30:00|413.19|411.39|413.14|411.34|413.36|411.56|410.98|409.18|0
1627932900000|2021-08-02 19:35:00|413.36|411.56|410.98|409.18|413.79|411.99|410.76|408.96|0
1627933200000|2021-08-02 19:40:00|410.54|408.74|408.81|407.01|411.62|409.82|408.81|407.01|0
1627933500000|2021-08-02 19:45:00|408.6|406.8|407.08|405.28|409.24|407.44|406.65|404.85|0
1627933800000|2021-08-02 19:50:00|407.3|405.5|407.51|405.71|410.32|408.52|405.62|403.82|0
1627934100000|2021-08-02 19:55:00|407.72|405.92|408.58|406.78|408.79|406.99|406.43|404.63|0
1627934400000|2021-08-02 20:00:00|408.79|406.99|409.65|407.85|410.95|409.15|408.79|406.99|0
1627934700000|2021-08-02 20:05:00|409.87|408.07|410.3|408.5|410.95|409.15|409.65|407.85|0
1627935000000|2021-08-02 20:10:00|410.51|408.71|411.59|409.79|412.02|410.22|410.51|408.71|0
1627935300000|2021-08-02 20:15:00|411.79|409.59|411.57|409.37|411.79|409.59|411.57|409.37|0
1627935600000|2021-08-02 20:20:00|411.79|409.59|411.57|409.37|412|409.8|411.57|409.37|0
1627935900000|2021-08-02 20:25:00|411.56|409.36|411.78|409.58|411.78|409.58|411.56|409.36|0
1627936200000|2021-08-02 20:30:00|411.56|409.36|411.56|409.36|411.78|409.58|411.56|409.36|0
1627936800000|2021-08-02 20:40:00|411.55|409.35|411.55|409.35|411.55|409.35|411.55|409.35|0
1627937100000|2021-08-02 20:45:00|411.77|409.57|411.77|409.57|412.2|410|411.77|409.57|0
1627937400000|2021-08-02 20:50:00|411.98|409.78|412.2|410|412.2|410|411.98|409.78|0
1627937700000|2021-08-02 20:55:00|412.19|409.99|412.08|409.88|412.19|409.99|411.86|409.66|0
1627938000000|2021-08-02 21:00:00|411.99|409.79|411.89|409.69|412.2|410|411.82|409.62|0
1627938300000|2021-08-02 21:05:00|411.91|409.71|411.91|409.71|411.91|409.71|411.88|409.68|0
1627938600000|2021-08-02 21:10:00|411.75|409.55|411.85|409.65|411.85|409.65|411.69|409.49|0
1627938900000|2021-08-02 21:15:00|411.78|409.58|411.75|409.55|411.81|409.61|411.65|409.45|0
1627939200000|2021-08-02 21:20:00|411.62|409.42|411.4|409.2|411.69|409.49|411.4|409.2|0
1627939500000|2021-08-02 21:25:00|411.3|409.1|411.61|409.41|411.61|409.41|411.3|409.1|0
1627939800000|2021-08-02 21:30:00|411.71|409.51|411.81|409.61|411.94|409.74|411.52|409.32|0
1627940100000|2021-08-02 21:35:00|411.78|409.58|411.9|409.7|411.9|409.7|411.78|409.58|0
1627940400000|2021-08-02 21:40:00|411.78|409.58|411.73|409.53|412.15|409.95|411.67|409.47|0
1627940700000|2021-08-02 21:45:00|411.7|409.5|411.98|409.78|411.98|409.78|411.51|409.31|0
1627941000000|2021-08-02 21:50:00|411.79|409.59|411.92|409.72|411.92|409.72|411.79|409.59|0
1627941300000|2021-08-02 21:55:00|411.98|409.78|411.69|409.49|411.98|409.78|411.69|409.49|0
1627941600000|2021-08-02 22:00:00|412.26|410.06|411.29|409.09|412.37|410.17|411.29|409.09|0
1627941900000|2021-08-02 22:05:00|411.5|409.3|412.36|410.16|412.58|410.38|411.29|409.09|0
1627942200000|2021-08-02 22:10:00|412.58|410.38|412.58|410.38|412.79|410.59|412.58|410.38|0
1627942500000|2021-08-02 22:15:00|412.68|410.48|412.57|410.37|412.79|410.59|412.25|410.05|0
1627942800000|2021-08-02 22:20:00|412.79|410.59|412.57|410.37|412.79|410.59|412.57|410.37|0
1627943100000|2021-08-02 22:25:00|412.79|410.59|411.59|409.39|412.79|410.59|411.49|409.29|0
1627943400000|2021-08-02 22:30:00|412.14|409.94|413.21|411.01|413.21|411.01|412.14|409.94|0
1627943700000|2021-08-02 22:35:00|413.43|411.23|412.78|410.58|413.43|411.23|412.78|410.58|0
1627944000000|2021-08-02 22:40:00|412.99|410.79|413.53|411.33|413.64|411.44|412.99|410.79|0
1627944300000|2021-08-02 22:45:00|413.64|411.44|415.15|412.95|415.59|413.39|413.64|411.44|0
1627944600000|2021-08-02 22:50:00|414.94|412.74|415.15|412.95|415.58|413.38|414.93|412.73|0
1627944900000|2021-08-02 22:55:00|414.93|412.73|414.5|412.3|415.15|412.95|414.28|412.08|0
1627945200000|2021-08-02 23:00:00|414.71|412.51|414.28|412.08|414.93|412.73|414.28|412.08|0
1627945500000|2021-08-02 23:05:00|414.16|411.96|414.06|411.86|414.28|412.08|413.63|411.43|0
1627945800000|2021-08-02 23:10:00|414.27|412.07|414.49|412.29|414.49|412.29|414.05|411.85|0
1627946100000|2021-08-02 23:15:00|414.27|412.07|414.48|412.28|414.48|412.28|414.05|411.85|0
1627946400000|2021-08-02 23:20:00|414.27|412.07|414.7|412.5|414.7|412.5|414.05|411.85|0
1627946700000|2021-08-02 23:25:00|414.48|412.28|414.04|411.84|414.58|412.38|413.83|411.63|0
1627947000000|2021-08-02 23:30:00|414.26|412.06|414.58|412.38|414.91|412.71|413.83|411.63|0
1627947300000|2021-08-02 23:35:00|414.47|412.27|413.39|411.19|414.91|412.71|413.39|411.19|0
1627947600000|2021-08-02 23:40:00|413.49|411.29|412.3|410.1|413.71|411.51|411.76|409.56|0
1627947900000|2021-08-02 23:45:00|412.19|409.99|412.73|410.53|413.38|411.18|412.09|409.89|0
1627948200000|2021-08-02 23:50:00|412.52|410.32|414.03|411.83|414.25|412.05|412.52|410.32|0
1627948500000|2021-08-02 23:55:00|413.92|411.72|414.24|412.04|414.46|412.26|413.81|411.61|0
1627948800000|2021-08-03 00:00:00|414.03|411.83|417.71|415.51|417.71|415.51|414.03|411.83|0
1627949100000|2021-08-03 00:05:00|417.92|415.72|417.27|415.07|418.14|415.94|417.05|414.85|0
1627949400000|2021-08-03 00:10:00|417.49|415.29|418.13|415.93|418.57|416.37|417.27|415.07|0
1627949700000|2021-08-03 00:15:00|418.35|416.15|417.7|415.5|418.57|416.37|417.7|415.5|0
1627950000000|2021-08-03 00:20:00|417.91|415.71|418.35|416.15|419.65|417.45|417.7|415.5|0
1627950300000|2021-08-03 00:25:00|418.56|416.36|418.99|416.79|420.3|418.1|418.34|416.14|0
1627950600000|2021-08-03 00:30:00|418.88|416.68|418.77|416.57|419.21|417.01|418.56|416.36|0
1627950900000|2021-08-03 00:35:00|418.99|416.79|418.99|416.79|419.42|417.22|418.77|416.57|0
1627951200000|2021-08-03 00:40:00|419.2|417|417.9|415.7|419.2|417|417.9|415.7|0
1627951500000|2021-08-03 00:45:00|418.12|415.92|417.9|415.7|418.55|416.35|417.9|415.7|0
1627951800000|2021-08-03 00:50:00|417.68|415.48|418.11|415.91|418.55|416.35|417.46|415.26|0
1627952100000|2021-08-03 00:55:00|417.89|415.69|417.89|415.69|418.21|416.01|417.89|415.69|0
1627952400000|2021-08-03 01:00:00|418.11|415.91|417.89|415.69|418.43|416.23|417.89|415.69|0
1627952700000|2021-08-03 01:05:00|417.67|415.47|417.88|415.68|418.1|415.9|417.45|415.25|0
1627953000000|2021-08-03 01:10:00|417.67|415.47|416.36|414.16|417.88|415.68|416.14|413.94|0
1627953300000|2021-08-03 01:15:00|416.14|413.94|415.27|413.07|416.36|414.16|414.19|411.99|0
1627953600000|2021-08-03 01:20:00|415.49|413.29|415.27|413.07|415.92|413.72|415.05|412.85|0
1627953900000|2021-08-03 01:25:00|415.05|412.85|415.05|412.85|415.49|413.29|414.19|411.99|0
1627954200000|2021-08-03 01:30:00|415.27|413.07|413.1|410.9|415.27|413.07|412.67|410.47|0
1627954500000|2021-08-03 01:35:00|412.99|410.79|413.75|411.55|414.61|412.41|412.88|410.68|0
1627954800000|2021-08-03 01:40:00|413.96|411.76|412.66|410.46|413.96|411.76|411.15|408.95|0
1627955100000|2021-08-03 01:45:00|412.45|410.25|413.09|410.89|413.52|411.32|412.01|409.81|0
1627955400000|2021-08-03 01:50:00|412.87|410.67|412.66|410.46|413.52|411.32|412.22|410.02|0
1627955700000|2021-08-03 01:55:00|412.44|410.24|412.87|410.67|413.09|410.89|412.22|410.02|0
1627956000000|2021-08-03 02:00:00|412.65|410.45|410.49|408.29|412.87|410.67|409.84|407.64|0
1627956300000|2021-08-03 02:05:00|410.27|408.07|412.86|410.66|412.86|410.66|410.27|408.07|0
1627956600000|2021-08-03 02:10:00|412.75|410.55|411.99|409.79|412.86|410.66|411.78|409.58|0
1627956900000|2021-08-03 02:15:00|411.78|409.58|411.56|409.36|412.86|410.66|411.13|408.93|0
1627957200000|2021-08-03 02:20:00|411.45|409.25|411.77|409.57|412.21|410.01|411.34|409.14|0
1627957500000|2021-08-03 02:25:00|411.66|409.46|411.98|409.78|412.63|410.43|411.12|408.92|0
1627957800000|2021-08-03 02:30:00|411.77|409.57|412.2|410|412.63|410.43|410.9|408.7|0
1627958100000|2021-08-03 02:35:00|412.3|410.1|411.55|409.35|412.63|410.43|411.11|408.91|0
1627958400000|2021-08-03 02:40:00|411.76|409.56|411.86|409.66|411.98|409.78|410.9|408.7|0
1627958700000|2021-08-03 02:45:00|411.76|409.56|411.97|409.77|412.62|410.42|411.33|409.13|0
1627959000000|2021-08-03 02:50:00|412.19|409.99|412.4|410.2|412.4|410.2|411.97|409.77|0
1627959300000|2021-08-03 02:55:00|412.18|409.98|412.18|409.98|412.62|410.42|411.75|409.55|0
1627959600000|2021-08-03 03:00:00|411.97|409.77|413.48|411.28|413.48|411.28|411.75|409.55|0
1627959900000|2021-08-03 03:05:00|413.26|411.06|414.99|412.79|414.99|412.79|413.26|411.06|0
1627960200000|2021-08-03 03:10:00|415.21|413.01|416.07|413.87|416.07|413.87|414.55|412.35|0
1627960500000|2021-08-03 03:15:00|415.85|413.65|415.42|413.22|416.07|413.87|415.2|413|0
1627960800000|2021-08-03 03:20:00|415.52|413.32|415.41|413.21|416.06|413.86|415.2|413|0
1627961100000|2021-08-03 03:25:00|415.52|413.32|415.19|412.99|416.28|414.08|415.19|412.99|0
1627961400000|2021-08-03 03:30:00|415.41|413.21|415.84|413.64|416.27|414.07|415.19|412.99|0
1627961700000|2021-08-03 03:35:00|415.62|413.42|415.84|413.64|415.84|413.64|415.19|412.99|0
1627962000000|2021-08-03 03:40:00|415.72|413.52|415.4|413.2|415.84|413.64|415.18|412.98|0
1627962300000|2021-08-03 03:45:00|415.62|413.42|415.4|413.2|416.05|413.85|415.4|413.2|0
1627962600000|2021-08-03 03:50:00|415.61|413.41|415.18|412.98|415.61|413.41|415.18|412.98|0
1627962900000|2021-08-03 03:55:00|415.07|412.87|414.74|412.54|415.07|412.87|414.2|412|0
1627963200000|2021-08-03 04:00:00|414.52|412.32|414.31|412.11|414.52|412.32|413.98|411.78|0
1627963500000|2021-08-03 04:05:00|414.09|411.89|414.74|412.54|414.95|412.75|413.87|411.67|0
1627963800000|2021-08-03 04:10:00|414.62|412.42|414.3|412.1|414.74|412.54|413.87|411.67|0
1627964100000|2021-08-03 04:15:00|414.08|411.88|415.16|412.96|415.16|412.96|414.08|411.88|0
1627964400000|2021-08-03 04:20:00|415.05|412.85|414.08|411.88|415.16|412.96|414.08|411.88|0
1627964700000|2021-08-03 04:25:00|414.29|412.09|413.86|411.66|414.51|412.31|413.86|411.66|0
1627965000000|2021-08-03 04:30:00|414.07|411.87|415.37|413.17|416.02|413.82|414.07|411.87|0
1627965300000|2021-08-03 04:35:00|415.47|413.27|415.37|413.17|415.69|413.49|415.37|413.17|0
1627965600000|2021-08-03 04:40:00|415.47|413.27|415.58|413.38|416.02|413.82|415.37|413.17|0
1627965900000|2021-08-03 04:45:00|415.68|413.48|415.36|413.16|416.01|413.81|415.36|413.16|0
1627966200000|2021-08-03 04:50:00|414.93|412.73|416.11|413.91|416.22|414.02|414.93|412.73|0
1627966500000|2021-08-03 04:55:00|416.01|413.81|416|413.8|416.22|414.02|415.79|413.59|0
1627966800000|2021-08-03 05:00:00|416.22|414.02|417.96|415.76|418.39|416.19|416|413.8|0
1627967100000|2021-08-03 05:05:00|417.74|415.54|418.39|416.19|419.04|416.84|417.3|415.1|0
1627967400000|2021-08-03 05:10:00|418.49|416.29|418.38|416.18|419.04|416.84|417.95|415.75|0
1627967700000|2021-08-03 05:15:00|418.27|416.07|417.62|415.42|418.6|416.4|417.08|414.88|0
1627968000000|2021-08-03 05:20:00|417.73|415.53|418.16|415.96|419.03|416.83|417.51|415.31|0
1627968300000|2021-08-03 05:25:00|418.38|416.18|418.59|416.39|418.59|416.39|417.94|415.74|0
1627968600000|2021-08-03 05:30:00|418.7|416.5|417.72|415.52|418.81|416.61|417.29|415.09|0
1627968900000|2021-08-03 05:35:00|417.94|415.74|417.5|415.3|418.37|416.17|417.28|415.08|0
1627969200000|2021-08-03 05:40:00|417.72|415.52|417.6|415.4|418.05|415.85|416.95|414.75|0
1627969500000|2021-08-03 05:45:00|417.82|415.62|418.36|416.16|418.47|416.27|417.82|415.62|0
1627969800000|2021-08-03 05:50:00|418.25|416.05|417.81|415.61|418.47|416.27|417.6|415.4|0
1627970100000|2021-08-03 05:55:00|417.7|415.5|417.81|415.61|418.03|415.83|417.16|414.96|0
1627970400000|2021-08-03 06:00:00|418.03|415.83|419.11|416.91|419.77|417.57|417.59|415.39|0
1627970700000|2021-08-03 06:05:00|418.89|416.69|419.33|417.13|419.77|417.57|418.68|416.48|0
1627971000000|2021-08-03 06:10:00|419.43|417.23|418.67|416.47|419.76|417.56|418.67|416.47|0
1627971300000|2021-08-03 06:15:00|418.89|416.69|418.02|415.82|418.89|416.69|417.9|415.7|0
1627971600000|2021-08-03 06:20:00|417.8|415.6|418.01|415.81|418.45|416.25|417.68|415.48|0
1627971900000|2021-08-03 06:25:00|417.9|415.7|417.36|415.16|417.9|415.7|416.92|414.72|0
1627972200000|2021-08-03 06:30:00|417.57|415.37|417.35|415.15|418.01|415.81|417.14|414.94|0
1627972500000|2021-08-03 06:35:00|417.57|415.37|417.35|415.15|417.79|415.59|417.24|415.04|0
1627972800000|2021-08-03 06:40:00|417.45|415.25|417.35|415.15|417.78|415.58|417.13|414.93|0
1627973100000|2021-08-03 06:45:00|417.57|415.37|418.87|416.67|419.09|416.89|417.56|415.36|0
1627973400000|2021-08-03 06:50:00|418.75|416.55|418.86|416.66|419.08|416.88|418.65|416.45|0
1627973700000|2021-08-03 06:55:00|419.08|416.88|418.64|416.44|419.52|417.32|417.99|415.79|0
1627974000000|2021-08-03 07:00:00|419.3|417.1|416.86|414.66|419.3|417.1|415.77|413.57|0
1627974300000|2021-08-03 07:05:00|416.44|414.64|415.78|413.98|417.96|416.16|415.57|413.77|0
1627974600000|2021-08-03 07:10:00|415.67|413.87|415.13|413.33|416|414.2|413.82|412.02|0
1627974900000|2021-08-03 07:15:00|415.34|413.54|417.74|415.94|418.17|416.37|415.34|413.54|0
1627975200000|2021-08-03 07:20:00|417.52|415.72|416.81|415.01|418.53|416.73|416.65|414.85|0
1627975500000|2021-08-03 07:25:00|417.03|415.23|417.46|415.66|418.34|416.54|416.16|414.36|0
1627975800000|2021-08-03 07:30:00|417.25|415.45|420.3|418.5|420.73|418.93|417.25|415.45|0
1627976100000|2021-08-03 07:35:00|420.52|418.72|420.08|418.28|421.39|419.59|419.64|417.84|0
1627976400000|2021-08-03 07:40:00|419.96|418.16|419.42|417.62|421.6|419.8|419.42|417.62|0
1627976700000|2021-08-03 07:45:00|419.52|417.72|420.51|418.71|420.73|418.93|418.98|417.18|0
1627977000000|2021-08-03 07:50:00|420.73|418.93|420.5|418.7|422.25|420.45|420.5|418.7|0
1627977300000|2021-08-03 07:55:00|420.72|418.92|419.63|417.83|420.72|418.92|419.63|417.83|0
1627977600000|2021-08-03 08:00:00|419.85|418.05|419.84|418.04|420.61|418.81|419.63|417.83|0
1627977900000|2021-08-03 08:05:00|419.73|417.93|419.51|417.71|420.5|418.7|419.4|417.6|0
1627978200000|2021-08-03 08:10:00|419.84|418.04|418.53|416.73|420.06|418.26|418.53|416.73|0
1627978500000|2021-08-03 08:15:00|418.31|416.51|418.52|416.72|418.96|417.16|418.31|416.51|0
1627978800000|2021-08-03 08:20:00|418.74|416.94|418.74|416.94|418.74|416.94|418.09|416.29|0
1627979100000|2021-08-03 08:25:00|418.52|416.72|418.52|416.72|418.96|417.16|418.08|416.28|0
1627979400000|2021-08-03 08:30:00|418.3|416.5|419.29|417.49|419.83|418.03|418.08|416.28|0
1627979700000|2021-08-03 08:35:00|419.17|417.37|418.63|416.83|419.5|417.7|418.63|416.83|0
1627980000000|2021-08-03 08:40:00|418.41|416.61|417.97|416.17|418.41|416.61|417.75|415.95|0
1627980300000|2021-08-03 08:45:00|418.19|416.39|419.06|417.26|419.28|417.48|418.19|416.39|0
1627980600000|2021-08-03 08:50:00|418.94|417.14|418.4|416.6|418.94|417.14|418.18|416.38|0
1627980900000|2021-08-03 08:55:00|418.5|416.7|420.15|418.35|420.15|418.35|418.4|416.6|0
1627981200000|2021-08-03 09:00:00|419.93|418.13|419.92|418.12|420.8|419|419.49|417.69|0
1627981500000|2021-08-03 09:05:00|419.7|417.9|419.05|417.25|419.92|418.12|418.83|417.03|0
1627981800000|2021-08-03 09:10:00|418.93|417.13|418.17|416.37|419.48|417.68|417.84|416.04|0
1627982100000|2021-08-03 09:15:00|417.73|415.93|417.51|415.71|418.39|416.59|417.51|415.71|0
1627982400000|2021-08-03 09:20:00|417.73|415.93|416.96|415.16|417.73|415.93|416.64|414.84|0
1627982700000|2021-08-03 09:25:00|417.07|415.27|418.6|416.8|418.6|416.8|417.07|415.27|0
1627983000000|2021-08-03 09:30:00|418.38|416.58|419.69|417.89|419.91|418.11|418.38|416.58|0
1627983300000|2021-08-03 09:35:00|419.91|418.11|421|419.2|421.22|419.42|419.47|417.67|0
1627983600000|2021-08-03 09:40:00|421.22|419.42|420.34|418.54|421.22|419.42|419.68|417.88|0
1627983900000|2021-08-03 09:45:00|420.44|418.64|419.02|417.22|420.56|418.76|419.02|417.22|0
1627984200000|2021-08-03 09:50:00|419.24|417.44|419.56|417.76|419.68|417.88|419.02|417.22|0
1627984500000|2021-08-03 09:55:00|419.46|417.66|420.11|418.31|420.55|418.75|419.46|417.66|0
1627984800000|2021-08-03 10:00:00|419.89|418.09|420.54|418.74|420.54|418.74|419.78|417.98|0
1627985100000|2021-08-03 10:05:00|420.76|418.96|420.76|418.96|420.76|418.96|420.32|418.52|0
1627985400000|2021-08-03 10:10:00|420.98|419.18|420.76|418.96|420.98|419.18|420.32|418.52|0
1627985700000|2021-08-03 10:15:00|420.54|418.74|420.86|419.06|421.63|419.83|420.54|418.74|0
1627986000000|2021-08-03 10:20:00|420.75|418.95|421.08|419.28|421.63|419.83|420.75|418.95|0
1627986300000|2021-08-03 10:25:00|421.19|419.39|420.53|418.73|421.41|419.61|420.53|418.73|0
1627986600000|2021-08-03 10:30:00|420.75|418.95|420.31|418.51|420.75|418.95|420.09|418.29|0
1627986900000|2021-08-03 10:35:00|420.53|418.73|421.62|419.82|421.62|419.82|420.53|418.73|0
1627987200000|2021-08-03 10:40:00|421.84|420.04|421.18|419.38|421.84|420.04|421.18|419.38|0
1627987500000|2021-08-03 10:45:00|421.4|419.6|420.84|419.04|421.4|419.6|420.3|418.5|0
1627987800000|2021-08-03 10:50:00|420.96|419.16|420.51|418.71|421.17|419.37|420.3|418.5|0
1627988100000|2021-08-03 10:55:00|420.73|418.93|421.39|419.59|421.39|419.59|420.73|418.93|0
1627988400000|2021-08-03 11:00:00|421.17|419.37|420.73|418.93|421.17|419.37|420.29|418.49|0
1627988700000|2021-08-03 11:05:00|420.61|418.81|420.51|418.71|420.73|418.93|420.29|418.49|0
1627989000000|2021-08-03 11:10:00|420.29|418.49|419.63|417.83|420.72|418.92|419.63|417.83|0
1627989300000|2021-08-03 11:15:00|419.85|418.05|418.97|417.17|419.85|418.05|418.75|416.95|0
1627989600000|2021-08-03 11:20:00|418.75|416.95|419.18|417.38|419.62|417.82|418.75|416.95|0
1627989900000|2021-08-03 11:25:00|419.4|417.6|419.84|418.04|420.28|418.48|419.4|417.6|0
1627990200000|2021-08-03 11:30:00|420.06|418.26|419.62|417.82|420.28|418.48|419.62|417.82|0
1627990500000|2021-08-03 11:35:00|419.83|418.03|419.61|417.81|420.05|418.25|419.61|417.81|0
1627990800000|2021-08-03 11:40:00|419.39|417.59|420.59|418.79|420.71|418.91|419.39|417.59|0
1627991100000|2021-08-03 11:45:00|420.7|418.9|420.48|418.68|420.92|419.12|420.48|418.68|0
1627991400000|2021-08-03 11:50:00|420.7|418.9|420.7|418.9|420.7|418.9|420.59|418.79|0
1627991700000|2021-08-03 11:55:00|420.92|419.12|420.7|418.9|420.92|419.12|420.48|418.68|0
1627992000000|2021-08-03 12:00:00|420.48|418.68|420.04|418.24|420.91|419.11|420.04|418.24|0
1627992300000|2021-08-03 12:05:00|420.25|418.45|418.94|417.14|420.25|418.45|418.72|416.92|0
1627992600000|2021-08-03 12:10:00|418.72|416.92|418.06|416.26|419.16|417.36|417.84|416.04|0
1627992900000|2021-08-03 12:15:00|418.28|416.48|415.22|413.42|418.5|416.7|415.22|413.42|0
1627993200000|2021-08-03 12:20:00|415|413.2|412.39|410.59|415.44|413.64|411.95|410.15|0
1627993500000|2021-08-03 12:25:00|412.6|410.8|412.17|410.37|413.91|412.11|412.17|410.37|0
1627993800000|2021-08-03 12:30:00|412.38|410.58|414.34|412.54|414.34|412.54|412.38|410.58|0
1627994100000|2021-08-03 12:35:00|414.12|412.32|413.03|411.23|414.12|412.32|412.81|411.01|0
1627994400000|2021-08-03 12:40:00|413.25|411.45|413.9|412.1|414.34|412.54|413.03|411.23|0
1627994700000|2021-08-03 12:45:00|413.68|411.88|413.24|411.44|414.22|412.42|413.03|411.23|0
1627995000000|2021-08-03 12:50:00|413.46|411.66|414.98|413.18|414.98|413.18|413.46|411.66|0
1627995300000|2021-08-03 12:55:00|414.76|412.96|416.72|414.92|416.73|414.93|414.76|412.96|0
1627995600000|2021-08-03 13:00:00|416.51|414.71|415.52|413.72|416.72|414.92|415.2|413.4|0
1627995900000|2021-08-03 13:05:00|415.63|413.83|413.23|411.43|415.63|413.83|413.01|411.21|0
1627996200000|2021-08-03 13:10:00|413.01|411.21|413.66|411.86|414.1|412.3|413.01|411.21|0
1627996500000|2021-08-03 13:15:00|413.45|411.65|413.01|411.21|413.66|411.86|412.57|410.77|0
1627996800000|2021-08-03 13:20:00|413.22|411.42|414.53|412.73|414.53|412.73|413.01|411.21|0
1627997100000|2021-08-03 13:25:00|414.75|412.95|414.31|412.51|414.96|413.16|413.66|411.86|0
1627997400000|2021-08-03 13:30:00|414.09|412.29|411.47|409.67|416.27|414.47|409.52|407.72|0
1627997700000|2021-08-03 13:35:00|411.69|409.89|409.52|407.72|411.91|410.11|408.21|406.41|0
1627998000000|2021-08-03 13:40:00|409.3|407.5|406.48|404.68|410.17|408.37|405.61|403.81|0
1627998300000|2021-08-03 13:45:00|405.83|404.03|403.18|401.38|408.59|406.79|403.18|401.38|0
1627998600000|2021-08-03 13:50:00|402.75|400.95|400.22|398.42|403.61|401.81|399.41|397.61|0
1627998900000|2021-08-03 13:55:00|399.57|397.77|397.74|395.94|400.43|398.63|397|395.2|0
1627999200000|2021-08-03 14:00:00|397.85|396.05|401.5|399.7|403.22|401.42|397.64|395.84|0
1627999500000|2021-08-03 14:05:00|401.28|399.48|396.78|394.98|402.14|400.34|396.35|394.55|0
1627999800000|2021-08-03 14:10:00|396.56|394.76|398.26|396.46|399.33|397.53|395.28|393.48|0
1628000100000|2021-08-03 14:15:00|398.68|396.88|406.19|404.39|406.19|404.39|397.19|395.39|0
1628000400000|2021-08-03 14:20:00|405.97|404.17|410.71|408.91|410.93|409.13|404.45|402.65|0
1628000700000|2021-08-03 14:25:00|410.5|408.7|409.41|407.61|410.71|408.91|408.98|407.18|0
1628001000000|2021-08-03 14:30:00|409.63|407.83|403.79|401.99|409.63|407.83|403.57|401.77|0
1628001300000|2021-08-03 14:35:00|404.01|402.21|406.81|405.01|407.67|405.87|402.5|400.7|0
1628001600000|2021-08-03 14:40:00|406.38|404.58|406.59|404.79|409.4|407.6|405.51|403.71|0
1628001900000|2021-08-03 14:45:00|406.16|404.36|410.26|408.46|410.7|408.9|403.78|401.98|0
1628002200000|2021-08-03 14:50:00|410.7|408.9|407.76|405.96|412.21|410.41|407.76|405.96|0
1628002500000|2021-08-03 14:55:00|407.98|406.18|406.25|404.45|409.06|407.26|405.6|403.8|0
1628002800000|2021-08-03 15:00:00|405.6|403.8|406.24|404.44|409.92|408.12|405.6|403.8|0
1628003100000|2021-08-03 15:05:00|406.03|404.23|407.1|405.3|408.4|406.6|404.3|402.5|0
1628003400000|2021-08-03 15:10:00|406.67|404.87|405.8|404|408.4|406.6|405.16|403.36|0
1628003700000|2021-08-03 15:15:00|406.45|404.65|403.21|401.41|407.32|405.52|402.99|401.19|0
1628004000000|2021-08-03 15:20:00|403.42|401.62|405.04|403.24|405.9|404.1|402.99|401.19|0
1628004300000|2021-08-03 15:25:00|404.93|403.13|409.24|407.44|409.36|407.56|403.1|401.3|0
1628004600000|2021-08-03 15:30:00|409.36|407.56|413.25|411.45|414.12|412.32|409.24|407.44|0
1628004900000|2021-08-03 15:35:00|413.69|411.89|413.9|412.1|414.55|412.75|412.6|410.8|0
1628005200000|2021-08-03 15:40:00|414.12|412.32|424.42|422.62|425.48|423.68|413.9|412.1|0
1628005500000|2021-08-03 15:45:00|423.54|421.74|422.88|421.08|424.42|422.62|422.22|420.42|0
1628005800000|2021-08-03 15:50:00|423.32|421.52|423.09|421.29|425.08|423.28|422.44|420.64|0
1628006100000|2021-08-03 15:55:00|423.53|421.73|425.07|423.27|425.95|424.15|423.53|421.73|0
1628006400000|2021-08-03 16:00:00|425.29|423.49|425.73|423.93|426.17|424.37|424.63|422.83|0
1628006700000|2021-08-03 16:05:00|425.83|424.03|423.75|421.95|425.83|424.03|423.75|421.95|0
1628007000000|2021-08-03 16:10:00|423.53|421.73|422.64|420.84|423.96|422.16|422.64|420.84|0
1628007300000|2021-08-03 16:15:00|422.86|421.06|420.23|418.43|424.18|422.38|420.23|418.43|0
1628007600000|2021-08-03 16:20:00|420.45|418.65|420.01|418.21|421.76|419.96|420.01|418.21|0
1628007900000|2021-08-03 16:25:00|419.79|417.99|421.1|419.3|421.1|419.3|419.57|417.77|0
1628008200000|2021-08-03 16:30:00|420.88|419.08|423.07|421.27|423.07|421.27|420.22|418.42|0
1628008500000|2021-08-03 16:35:00|423.29|421.49|424.61|422.81|424.83|423.03|423.07|421.27|0
1628008800000|2021-08-03 16:40:00|424.71|422.91|423.94|422.14|425.27|423.47|423.51|421.71|0
1628009100000|2021-08-03 16:45:00|424.16|422.36|423.72|421.92|424.6|422.8|423.5|421.7|0
1628009400000|2021-08-03 16:50:00|423.83|422.03|423.5|421.7|423.83|422.03|422.62|420.82|0
1628009700000|2021-08-03 16:55:00|423.72|421.92|425.7|423.9|425.7|423.9|423.72|421.92|0
1628010000000|2021-08-03 17:00:00|425.92|424.12|428.12|426.32|428.56|426.76|425.7|423.9|0
1628010300000|2021-08-03 17:05:00|428.34|426.54|429.44|427.64|430.1|428.3|428.34|426.54|0
1628010600000|2021-08-03 17:10:00|429.66|427.86|429.43|427.63|429.66|427.86|427.89|426.09|0
1628010900000|2021-08-03 17:15:00|429.65|427.85|428.77|426.97|429.88|428.08|428.77|426.97|0
1628011200000|2021-08-03 17:20:00|428.99|427.19|428.33|426.53|429.43|427.63|427.77|425.97|0
1628011500000|2021-08-03 17:25:00|428.1|426.3|428.32|426.52|428.76|426.96|427.66|425.86|0
1628011800000|2021-08-03 17:30:00|428.54|426.74|429.42|427.62|429.86|428.06|428.1|426.3|0
1628012100000|2021-08-03 17:35:00|429.2|427.4|427.88|426.08|429.42|427.62|427.44|425.64|0
1628012400000|2021-08-03 17:40:00|428.1|426.3|427.43|425.63|428.54|426.74|427.43|425.63|0
1628012700000|2021-08-03 17:45:00|427.21|425.41|428.31|426.51|428.53|426.73|427.21|425.41|0
1628013000000|2021-08-03 17:50:00|428.53|426.73|429.41|427.61|429.63|427.83|428.31|426.51|0
1628013300000|2021-08-03 17:55:00|429.63|427.83|429.19|427.39|429.85|428.05|428.97|427.17|0
1628013600000|2021-08-03 18:00:00|429.41|427.61|428.74|426.94|430.07|428.27|426.54|424.74|0
1628013900000|2021-08-03 18:05:00|428.52|426.72|430.07|428.27|430.29|428.49|428.08|426.28|0
1628014200000|2021-08-03 18:10:00|430.06|428.26|431.39|429.59|433.16|431.36|430.06|428.26|0
1628014500000|2021-08-03 18:15:00|431.17|429.37|432.05|430.25|432.49|430.69|430.95|429.15|0
1628014800000|2021-08-03 18:20:00|431.93|430.13|430.94|429.14|432.27|430.47|430.72|428.92|0
1628015100000|2021-08-03 18:25:00|431.16|429.36|431.93|430.13|432.49|430.69|430.94|429.14|0
1628015400000|2021-08-03 18:30:00|432.04|430.24|431.38|429.58|432.7|430.9|431.16|429.36|0
1628015700000|2021-08-03 18:35:00|431.6|429.8|431.82|430.02|432.04|430.24|431.04|429.24|0
1628016000000|2021-08-03 18:40:00|432.04|430.24|432.36|430.56|432.82|431.02|431.47|429.67|0
1628016300000|2021-08-03 18:45:00|432.58|430.78|428.82|427.02|432.58|430.78|428.82|427.02|0
1628016600000|2021-08-03 18:50:00|429.48|427.68|430.14|428.34|430.8|429|429.48|427.68|0
1628016900000|2021-08-03 18:55:00|430.36|428.56|431.46|429.66|432.35|430.55|430.36|428.56|0
1628017200000|2021-08-03 19:00:00|431.91|430.11|432.79|430.99|433.01|431.21|431.68|429.88|0
1628017500000|2021-08-03 19:05:00|432.57|430.77|434.11|432.31|435.45|433.65|432.34|430.54|0
1628017800000|2021-08-03 19:10:00|434.22|432.42|433|431.2|434.56|432.76|431.9|430.1|0
1628018100000|2021-08-03 19:15:00|433.22|431.42|434.11|432.31|435|433.2|433.22|431.42|0
1628018400000|2021-08-03 19:20:00|433.99|432.19|435.66|433.86|435.66|433.86|433.66|431.86|0
1628018700000|2021-08-03 19:25:00|435.43|433.63|434.99|433.19|435.88|434.08|434.99|433.19|0
1628019000000|2021-08-03 19:30:00|434.77|432.97|436.09|434.29|436.54|434.74|434.77|432.97|0
1628019300000|2021-08-03 19:35:00|435.87|434.07|434.76|432.96|436.42|434.62|434.54|432.74|0
1628019600000|2021-08-03 19:40:00|434.98|433.18|433.43|431.63|435.65|433.85|433.43|431.63|0
1628019900000|2021-08-03 19:45:00|433.21|431.41|433.87|432.07|434.54|432.74|432.99|431.19|0
1628020200000|2021-08-03 19:50:00|435.08|433.28|435.42|433.62|435.64|433.84|432.54|430.74|0
1628020500000|2021-08-03 19:55:00|435.2|433.4|438.08|436.28|438.08|436.28|434.53|432.73|0
1628020800000|2021-08-03 20:00:00|437.86|436.06|434.2|432.4|437.86|436.06|433.32|431.52|0
1628021100000|2021-08-03 20:05:00|434.42|432.62|433.09|431.29|435.31|433.51|433.09|431.29|0
1628021400000|2021-08-03 20:10:00|432.87|431.07|431.98|430.18|433.31|431.51|431.98|430.18|0
1628021700000|2021-08-03 20:15:00|432.85|430.65|433.73|431.53|434.17|431.97|432.85|430.65|0
1628022000000|2021-08-03 20:20:00|433.95|431.75|433.95|431.75|434.17|431.97|433.95|431.75|0
1628022300000|2021-08-03 20:25:00|433.73|431.53|433.95|431.75|433.95|431.75|433.72|431.52|0
1628022600000|2021-08-03 20:30:00|433.94|431.74|433.5|431.3|433.94|431.74|433.06|430.86|0
1628022900000|2021-08-03 20:35:00|433.72|431.52|433.94|431.74|434.27|432.07|433.72|431.52|0
1628023200000|2021-08-03 20:40:00|434.16|431.96|433.72|431.52|434.38|432.18|433.49|431.29|0
1628023500000|2021-08-03 20:45:00|433.82|431.62|431.94|429.74|434.38|432.18|431.94|429.74|0
1628023800000|2021-08-03 20:50:00|432.16|429.96|431.5|429.3|432.61|430.41|431.5|429.3|0
1628024100000|2021-08-03 20:55:00|431.72|429.52|431.77|429.57|432.38|430.18|431.6|429.4|0
1628024400000|2021-08-03 21:00:00|432.06|429.86|431.96|429.76|432.06|429.86|431.74|429.54|0
1628024700000|2021-08-03 21:05:00|432.06|429.86|431.99|429.79|432.06|429.86|431.93|429.73|0
1628025000000|2021-08-03 21:10:00|431.96|429.76|431.54|429.34|431.96|429.76|431.38|429.18|0
1628025300000|2021-08-03 21:15:00|431.57|429.37|431.76|429.56|431.83|429.63|431.54|429.34|0
1628025600000|2021-08-03 21:20:00|431.79|429.59|431.79|429.59|432.02|429.82|431.67|429.47|0
1628025900000|2021-08-03 21:25:00|431.75|429.55|431.79|429.59|431.92|429.72|431.75|429.55|0
1628026200000|2021-08-03 21:30:00|431.82|429.62|431.75|429.55|432.02|429.82|431.53|429.33|0
1628026500000|2021-08-03 21:35:00|431.78|429.58|431.66|429.46|431.78|429.58|431.66|429.46|0
1628026800000|2021-08-03 21:40:00|431.78|429.58|431.78|429.58|431.78|429.58|431.78|429.58|0
1628027100000|2021-08-03 21:45:00|431.91|429.71|431.78|429.58|431.91|429.71|431.74|429.54|0
1628027400000|2021-08-03 21:50:00|431.77|429.57|431.93|429.73|431.97|429.77|431.77|429.57|0
1628027700000|2021-08-03 21:55:00|431.97|429.77|432.03|429.83|432.1|429.9|431.93|429.73|0
1628028000000|2021-08-03 22:00:00|432.45|430.25|434.11|431.91|434.56|432.36|432.45|430.25|0
1628028300000|2021-08-03 22:05:00|434.33|432.13|433|430.8|434.33|432.13|433|430.8|0
1628028600000|2021-08-03 22:10:00|433.23|431.03|433.67|431.47|433.67|431.47|432.78|430.58|0
1628028900000|2021-08-03 22:15:00|433.22|431.02|433.33|431.13|433.44|431.24|433|430.8|0
1628029200000|2021-08-03 22:20:00|433.22|431.02|433.66|431.46|433.88|431.68|433.22|431.02|0
1628029500000|2021-08-03 22:25:00|433.44|431.24|433.88|431.68|434.1|431.9|433.44|431.24|0
1628029800000|2021-08-03 22:30:00|433.66|431.46|432.77|430.57|433.88|431.68|432.77|430.57|0
1628030100000|2021-08-03 22:35:00|432.99|430.79|432.54|430.34|433.21|431.01|432.32|430.12|0
1628030400000|2021-08-03 22:40:00|432.32|430.12|432.54|430.34|432.76|430.56|432.1|429.9|0
1628030700000|2021-08-03 22:45:00|432.76|430.56|432.98|430.78|433.2|431|432.76|430.56|0
1628031000000|2021-08-03 22:50:00|432.76|430.56|433.2|431|433.42|431.22|432.76|430.56|0
1628031300000|2021-08-03 22:55:00|432.98|430.78|432.75|430.55|433.2|431|432.75|430.55|0
1628031600000|2021-08-03 23:00:00|432.98|430.78|432.09|429.89|432.98|430.78|431.65|429.45|0
1628031900000|2021-08-03 23:05:00|432.31|430.11|431.2|429|432.31|430.11|430.98|428.78|0
1628032200000|2021-08-03 23:10:00|431.09|428.89|430.53|428.33|431.42|429.22|430.53|428.33|0
1628032500000|2021-08-03 23:15:00|430.64|428.44|431.42|429.22|431.64|429.44|430.64|428.44|0
1628032800000|2021-08-03 23:20:00|431.64|429.44|431.3|429.1|431.64|429.44|431.19|428.99|0
1628033100000|2021-08-03 23:25:00|431.41|429.21|430.97|428.77|431.63|429.43|430.97|428.77|0
1628033400000|2021-08-03 23:30:00|430.75|428.55|430.74|428.54|430.97|428.77|430.52|428.32|0
1628033700000|2021-08-03 23:35:00|430.97|428.77|431.4|429.2|431.63|429.43|430.74|428.54|0
1628034000000|2021-08-03 23:40:00|431.18|428.98|430.74|428.54|431.4|429.2|430.52|428.32|0
1628034300000|2021-08-03 23:45:00|430.96|428.76|431.18|428.98|431.18|428.98|430.62|428.42|0
1628034600000|2021-08-03 23:50:00|430.96|428.76|430.73|428.53|431.18|428.98|430.73|428.53|0
1628034900000|2021-08-03 23:55:00|430.95|428.75|431.17|428.97|431.17|428.97|430.73|428.53|0
1628035200000|2021-08-04 00:00:00|430.95|428.75|429.18|426.98|431.17|428.97|428.85|426.65|0
1628035500000|2021-08-04 00:05:00|428.96|426.76|429.62|427.42|430.06|427.86|428.96|426.76|0
1628035800000|2021-08-04 00:10:00|429.4|427.2|429.84|427.64|430.06|427.86|429.4|427.2|0
1628036100000|2021-08-04 00:15:00|430.06|427.86|431.16|428.96|431.16|428.96|429.62|427.42|0
1628036400000|2021-08-04 00:20:00|430.94|428.74|430.27|428.07|430.94|428.74|430.27|428.07|0
1628036700000|2021-08-04 00:25:00|430.49|428.29|431.38|429.18|431.6|429.4|430.05|427.85|0
1628037000000|2021-08-04 00:30:00|431.16|428.96|430.71|428.51|431.6|429.4|430.71|428.51|0
1628037300000|2021-08-04 00:35:00|430.49|428.29|431.15|428.95|431.81|429.61|430.49|428.29|0
1628037600000|2021-08-04 00:40:00|431.37|429.17|431.03|428.83|431.59|429.39|430.7|428.5|0
1628037900000|2021-08-04 00:45:00|430.93|428.73|430.48|428.28|431.15|428.95|430.26|428.06|0
1628038200000|2021-08-04 00:50:00|430.59|428.39|430.7|428.5|431.03|428.83|430.48|428.28|0
1628038500000|2021-08-04 00:55:00|430.81|428.61|430.92|428.72|431.14|428.94|430.48|428.28|0
1628038800000|2021-08-04 01:00:00|430.7|428.5|430.47|428.27|430.92|428.72|430.25|428.05|0
1628039100000|2021-08-04 01:05:00|430.25|428.05|431.13|428.93|431.14|428.94|430.25|428.05|0
1628039400000|2021-08-04 01:10:00|431.35|429.15|431.13|428.93|431.35|429.15|430.91|428.71|0
1628039700000|2021-08-04 01:15:00|431.35|429.15|432.68|430.48|432.9|430.7|431.13|428.93|0
1628040000000|2021-08-04 01:20:00|432.45|430.25|433.12|430.92|433.12|430.92|432.23|430.03|0
1628040300000|2021-08-04 01:25:00|432.89|430.69|432.45|430.25|433.12|430.92|432.45|430.25|0
1628040600000|2021-08-04 01:30:00|432.23|430.03|431.89|429.69|432.55|430.35|431.56|429.36|0
1628040900000|2021-08-04 01:35:00|432|429.8|431.34|429.14|432|429.8|430.67|428.47|0
1628041200000|2021-08-04 01:40:00|431.12|428.92|430.23|428.03|431.34|429.14|429.79|427.59|0
1628041500000|2021-08-04 01:45:00|430.45|428.25|432.44|430.24|432.44|430.24|430.45|428.25|0
1628041800000|2021-08-04 01:50:00|432.22|430.02|433.76|431.56|433.99|431.79|432.21|430.01|0
1628042100000|2021-08-04 01:55:00|433.99|431.79|433.98|431.78|434.21|432.01|433.54|431.34|0
1628042400000|2021-08-04 02:00:00|433.87|431.67|433.32|431.12|433.98|431.78|433.32|431.12|0
1628042700000|2021-08-04 02:05:00|433.42|431.22|433.53|431.33|433.98|431.78|433.31|431.11|0
1628043000000|2021-08-04 02:10:00|433.76|431.56|433.31|431.11|433.98|431.78|433.09|430.89|0
1628043300000|2021-08-04 02:15:00|433.53|431.33|433.31|431.11|433.75|431.55|433.09|430.89|0
1628043600000|2021-08-04 02:20:00|433.41|431.21|432.86|430.66|433.53|431.33|432.86|430.66|0
1628043900000|2021-08-04 02:25:00|433.08|430.88|433.08|430.88|433.75|431.55|433.08|430.88|0
1628044200000|2021-08-04 02:30:00|433.3|431.1|433.08|430.88|433.3|431.1|432.86|430.66|0
1628044500000|2021-08-04 02:35:00|433.3|431.1|433.52|431.32|433.74|431.54|433.08|430.88|0
1628044800000|2021-08-04 02:40:00|433.74|431.54|433.29|431.09|433.96|431.76|433.18|430.98|0
1628045100000|2021-08-04 02:45:00|433.51|431.31|433.07|430.87|433.51|431.31|432.95|430.75|0
1628045400000|2021-08-04 02:50:00|432.85|430.65|433.51|431.31|433.51|431.31|432.85|430.65|0
1628045700000|2021-08-04 02:55:00|433.29|431.09|432.84|430.64|433.51|431.31|432.73|430.53|0
1628046000000|2021-08-04 03:00:00|432.62|430.42|432.84|430.64|433.06|430.86|432.62|430.42|0
1628046300000|2021-08-04 03:05:00|433.06|430.86|433.5|431.3|433.5|431.3|432.84|430.64|0
1628046600000|2021-08-04 03:10:00|433.72|431.52|433.72|431.52|433.94|431.74|433.5|431.3|0
1628046900000|2021-08-04 03:15:00|433.83|431.63|433.94|431.74|433.94|431.74|433.5|431.3|0
1628047200000|2021-08-04 03:20:00|434.16|431.96|433.94|431.74|434.16|431.96|433.49|431.29|0
1628047500000|2021-08-04 03:25:00|434.16|431.96|434.38|432.18|434.6|432.4|433.93|431.73|0
1628047800000|2021-08-04 03:30:00|434.26|432.06|433.93|431.73|434.38|432.18|433.71|431.51|0
1628048100000|2021-08-04 03:35:00|433.81|431.61|433.26|431.06|433.81|431.61|433.15|430.95|0
1628048400000|2021-08-04 03:40:00|433.04|430.84|433.04|430.84|433.04|430.84|432.82|430.62|0
1628048700000|2021-08-04 03:45:00|433.26|431.06|433.48|431.28|433.48|431.28|433.04|430.84|0
1628049000000|2021-08-04 03:50:00|433.26|431.06|432.81|430.61|433.48|431.28|432.59|430.39|0
1628049300000|2021-08-04 03:55:00|432.7|430.5|432.81|430.61|433.25|431.05|432.7|430.5|0
1628049600000|2021-08-04 04:00:00|433.03|430.83|433.03|430.83|433.25|431.05|432.81|430.61|0
1628049900000|2021-08-04 04:05:00|432.8|430.6|433.25|431.05|433.47|431.27|432.8|430.6|0
1628050200000|2021-08-04 04:10:00|433.47|431.27|433.46|431.26|433.47|431.27|433.24|431.04|0
1628050500000|2021-08-04 04:15:00|433.35|431.15|433.24|431.04|433.69|431.49|433.24|431.04|0
1628050800000|2021-08-04 04:20:00|433.46|431.26|433.02|430.82|433.57|431.37|433.02|430.82|0
1628051100000|2021-08-04 04:25:00|433.24|431.04|433.01|430.81|433.24|431.04|432.79|430.59|0
1628051400000|2021-08-04 04:30:00|433.12|430.92|433.23|431.03|433.45|431.25|433.01|430.81|0
1628051700000|2021-08-04 04:35:00|433.45|431.25|434.12|431.92|434.12|431.92|433.23|431.03|0
1628052000000|2021-08-04 04:40:00|434.11|431.91|433.67|431.47|434.11|431.91|433.55|431.35|0
1628052300000|2021-08-04 04:45:00|433.89|431.69|433.89|431.69|434|431.8|433.67|431.47|0
1628052600000|2021-08-04 04:50:00|433.67|431.47|433.89|431.69|434.11|431.91|433.67|431.47|0
1628052900000|2021-08-04 04:55:00|433.66|431.46|433.88|431.68|433.88|431.68|433.66|431.46|0
1628053200000|2021-08-04 05:00:00|433.66|431.46|433.88|431.68|434.1|431.9|433.32|431.12|0
1628053500000|2021-08-04 05:05:00|433.66|431.46|432.65|430.45|433.66|431.46|432.55|430.35|0
1628053800000|2021-08-04 05:10:00|432.77|430.57|433.43|431.23|433.43|431.23|432.55|430.35|0
1628054100000|2021-08-04 05:15:00|433.21|431.01|433.21|431.01|433.43|431.23|432.76|430.56|0
1628054400000|2021-08-04 05:20:00|433.43|431.23|433.31|431.11|433.43|431.23|432.54|430.34|0
1628054700000|2021-08-04 05:25:00|433.2|431|433.64|431.44|433.87|431.67|433.2|431|0
1628055000000|2021-08-04 05:30:00|433.87|431.67|434.08|431.88|434.09|431.89|433.53|431.33|0
1628055300000|2021-08-04 05:35:00|433.97|431.77|433.86|431.66|434.08|431.88|433.42|431.22|0
1628055600000|2021-08-04 05:40:00|433.64|431.44|433.74|431.54|434.75|432.55|433.19|430.99|0
1628055900000|2021-08-04 05:45:00|433.64|431.44|434.3|432.1|434.52|432.32|433.41|431.21|0
1628056200000|2021-08-04 05:50:00|434.18|431.98|434.52|432.32|434.52|432.32|433.63|431.43|0
1628056500000|2021-08-04 05:55:00|434.74|432.54|434.96|432.76|435.4|433.2|434.51|432.31|0
1628056800000|2021-08-04 06:00:00|434.84|432.64|434.95|432.75|435.18|432.98|433.85|431.65|0
1628057100000|2021-08-04 06:05:00|435.06|432.86|435.62|433.42|435.84|433.64|434.95|432.75|0
1628057400000|2021-08-04 06:10:00|435.4|433.2|435.84|433.64|436.5|434.3|435.39|433.19|0
1628057700000|2021-08-04 06:15:00|436.06|433.86|435.61|433.41|436.06|433.86|434.73|432.53|0
1628058000000|2021-08-04 06:20:00|435.5|433.3|436.28|434.08|436.5|434.3|435.39|433.19|0
1628058300000|2021-08-04 06:25:00|436.05|433.85|436.49|434.29|436.5|434.3|435.83|433.63|0
1628058600000|2021-08-04 06:30:00|436.27|434.07|436.49|434.29|436.72|434.52|436.27|434.07|0
1628058900000|2021-08-04 06:35:00|436.38|434.18|436.49|434.29|436.71|434.51|436.05|433.85|0
1628059200000|2021-08-04 06:40:00|436.27|434.07|436.04|433.84|436.27|434.07|436.04|433.84|0
1628059500000|2021-08-04 06:45:00|436.26|434.06|436.59|434.39|436.71|434.51|436.04|433.84|0
1628059800000|2021-08-04 06:50:00|436.48|434.28|436.48|434.28|436.71|434.51|436.48|434.28|0
1628060100000|2021-08-04 06:55:00|436.7|434.5|435.59|433.39|436.7|434.5|435.59|433.39|0
1628060400000|2021-08-04 07:00:00|435.47|433.27|435.37|433.17|436.03|433.83|434.7|432.5|0
1628060700000|2021-08-04 07:05:00|435.17|433.37|434.83|433.03|436.27|434.47|434.5|432.7|0
1628061000000|2021-08-04 07:10:00|434.72|432.92|434.72|432.92|435.27|433.47|434.05|432.25|0
1628061300000|2021-08-04 07:15:00|434.94|433.14|435.04|433.24|435.38|433.58|434.49|432.69|0
1628061600000|2021-08-04 07:20:00|435.16|433.36|436.49|434.69|436.49|434.69|435.16|433.36|0
1628061900000|2021-08-04 07:25:00|436.37|434.57|434.93|433.13|436.49|434.69|434.26|432.46|0
1628062200000|2021-08-04 07:30:00|434.71|432.91|435.15|433.35|435.37|433.57|434.37|432.57|0
1628062500000|2021-08-04 07:35:00|435.37|433.57|435.37|433.57|435.59|433.79|434.7|432.9|0
1628062800000|2021-08-04 07:40:00|435.47|433.67|434.81|433.01|435.47|433.67|434.7|432.9|0
1628063100000|2021-08-04 07:45:00|434.92|433.12|434.25|432.45|435.14|433.34|434.03|432.23|0
1628063400000|2021-08-04 07:50:00|434.36|432.56|432.92|431.12|434.36|432.56|432.92|431.12|0
1628063700000|2021-08-04 07:55:00|433.14|431.34|431.14|429.34|433.81|432.01|430.92|429.12|0
1628064000000|2021-08-04 08:00:00|430.92|429.12|431.25|429.45|432.92|431.12|430.7|428.9|0
1628064300000|2021-08-04 08:05:00|431.36|429.56|430.99|429.19|431.66|429.86|430.55|428.75|0
1628064600000|2021-08-04 08:10:00|431.1|429.3|432.98|431.18|432.98|431.18|430.99|429.19|0
1628064900000|2021-08-04 08:15:00|432.76|430.96|432.32|430.52|433.43|431.63|432.1|430.3|0
1628065200000|2021-08-04 08:20:00|432.54|430.74|433.2|431.4|433.42|431.62|431.65|429.85|0
1628065500000|2021-08-04 08:25:00|432.98|431.18|432.97|431.17|433.2|431.4|432.09|430.29|0
1628065800000|2021-08-04 08:30:00|433.2|431.4|432.97|431.17|433.64|431.84|432.97|431.17|0
1628066100000|2021-08-04 08:35:00|432.75|430.95|433.41|431.61|433.63|431.83|432.53|430.73|0
1628066400000|2021-08-04 08:40:00|433.52|431.72|433.63|431.83|433.63|431.83|432.97|431.17|0
1628066700000|2021-08-04 08:45:00|433.41|431.61|433.41|431.61|433.85|432.05|432.96|431.16|0
1628067000000|2021-08-04 08:50:00|433.29|431.49|433.85|432.05|433.85|432.05|433.29|431.49|0
1628067300000|2021-08-04 08:55:00|433.95|432.15|433.4|431.6|434.51|432.71|433.4|431.6|0
1628067600000|2021-08-04 09:00:00|433.51|431.71|434.51|432.71|434.51|432.71|433.4|431.6|0
1628067900000|2021-08-04 09:05:00|434.28|432.48|433.84|432.04|434.51|432.71|433.62|431.82|0
1628068200000|2021-08-04 09:10:00|433.94|432.14|433.61|431.81|434.06|432.26|433.39|431.59|0
1628068500000|2021-08-04 09:15:00|433.39|431.59|433.61|431.81|433.83|432.03|432.95|431.15|0
1628068800000|2021-08-04 09:20:00|433.83|432.03|433.39|431.59|433.83|432.03|433.05|431.25|0
1628069100000|2021-08-04 09:25:00|433.49|431.69|433.16|431.36|433.61|431.81|432.5|430.7|0
1628069400000|2021-08-04 09:30:00|432.94|431.14|433.82|432.02|433.82|432.02|432.94|431.14|0
1628069700000|2021-08-04 09:35:00|433.71|431.91|434.26|432.46|434.71|432.91|433.6|431.8|0
1628070000000|2021-08-04 09:40:00|434.15|432.35|434.37|432.57|434.49|432.69|434.04|432.24|0
1628070300000|2021-08-04 09:45:00|434.26|432.46|434.92|433.12|435.15|433.35|434.04|432.24|0
1628070600000|2021-08-04 09:50:00|435.15|433.35|434.92|433.12|435.37|433.57|434.48|432.68|0
1628070900000|2021-08-04 09:55:00|434.7|432.9|433.81|432.01|434.92|433.12|433.59|431.79|0
1628071200000|2021-08-04 10:00:00|434.03|432.23|433.81|432.01|434.25|432.45|433.59|431.79|0
1628071500000|2021-08-04 10:05:00|433.69|431.89|434.25|432.45|434.25|432.45|433.36|431.56|0
1628071800000|2021-08-04 10:10:00|434.35|432.55|434.24|432.44|434.69|432.89|433.8|432|0
1628072100000|2021-08-04 10:15:00|434.02|432.22|434.46|432.66|434.69|432.89|434.02|432.22|0
1628072400000|2021-08-04 10:20:00|434.57|432.77|434.02|432.22|434.68|432.88|434.02|432.22|0
1628072700000|2021-08-04 10:25:00|434.24|432.44|434.9|433.1|435.12|433.32|434.12|432.32|0
1628073000000|2021-08-04 10:30:00|435.12|433.32|435.34|433.54|435.34|433.54|434.9|433.1|0
1628073300000|2021-08-04 10:35:00|435.56|433.76|435.45|433.65|435.78|433.98|435.34|433.54|0
1628073600000|2021-08-04 10:40:00|435.34|433.54|435.56|433.76|435.56|433.76|435.34|433.54|0
1628073900000|2021-08-04 10:45:00|435.34|433.54|435.78|433.98|436|434.2|435.34|433.54|0
1628074200000|2021-08-04 10:50:00|436|434.2|434.89|433.09|436.22|434.42|434.89|433.09|0
1628074500000|2021-08-04 10:55:00|434.99|433.19|434.44|432.64|435.11|433.31|434.22|432.42|0
1628074800000|2021-08-04 11:00:00|434.22|432.42|434.22|432.42|434.44|432.64|433.11|431.31|0
1628075100000|2021-08-04 11:05:00|433.99|432.19|433.33|431.53|434.22|432.42|432|430.2|0
1628075400000|2021-08-04 11:10:00|433.11|431.31|433.55|431.75|433.65|431.85|432.77|430.97|0
1628075700000|2021-08-04 11:15:00|433.32|431.52|432.44|430.64|433.32|431.52|431.99|430.19|0
1628076000000|2021-08-04 11:20:00|432.21|430.41|433.1|431.3|433.54|431.74|432.21|430.41|0
1628076300000|2021-08-04 11:25:00|432.88|431.08|432.54|430.74|433.1|431.3|431.99|430.19|0
1628076600000|2021-08-04 11:30:00|432.65|430.85|430.88|429.08|432.65|430.85|430.44|428.64|0
1628076900000|2021-08-04 11:35:00|431.1|429.3|430.88|429.08|431.32|429.52|430.66|428.86|0
1628077200000|2021-08-04 11:40:00|430.65|428.85|431.09|429.29|431.1|429.3|429.99|428.19|0
1628077500000|2021-08-04 11:45:00|430.87|429.07|430.65|428.85|431.09|429.29|429.99|428.19|0
1628077800000|2021-08-04 11:50:00|430.75|428.95|431.53|429.73|431.75|429.95|430.65|428.85|0
1628078100000|2021-08-04 11:55:00|431.31|429.51|429.76|427.96|431.75|429.95|429.54|427.74|0
1628078400000|2021-08-04 12:00:00|429.54|427.74|429.09|427.29|429.76|427.96|428.21|426.41|0
1628078700000|2021-08-04 12:05:00|429.31|427.51|430.64|428.84|430.86|429.06|429.09|427.29|0
1628079000000|2021-08-04 12:10:00|430.86|429.06|430.41|428.61|430.86|429.06|429.53|427.73|0
1628079300000|2021-08-04 12:15:00|430.19|428.39|427.76|425.96|431.08|429.28|426.88|425.08|0
1628079600000|2021-08-04 12:20:00|427.98|426.18|427.09|425.29|428.86|427.06|426.21|424.41|0
1628079900000|2021-08-04 12:25:00|427.32|425.52|425.55|423.75|427.54|425.74|424.23|422.43|0
1628080200000|2021-08-04 12:30:00|425.77|423.97|427.53|425.73|427.53|425.73|425.55|423.75|0
1628080500000|2021-08-04 12:35:00|427.75|425.95|426.2|424.4|427.75|425.95|425.76|423.96|0
1628080800000|2021-08-04 12:40:00|426.42|424.62|426.64|424.84|427.31|425.51|425.98|424.18|0
1628081100000|2021-08-04 12:45:00|426.53|424.73|423.33|421.53|426.64|424.84|423.11|421.31|0
1628081400000|2021-08-04 12:50:00|423.77|421.97|422.01|420.21|423.77|421.97|422.01|420.21|0
1628081700000|2021-08-04 12:55:00|421.79|419.99|424.65|422.85|424.65|422.85|421.57|419.77|0
1628082000000|2021-08-04 13:00:00|424.21|422.41|422.89|421.09|424.31|422.51|422.01|420.21|0
1628082300000|2021-08-04 13:05:00|422.88|421.08|423.1|421.3|423.98|422.18|422.88|421.08|0
1628082600000|2021-08-04 13:10:00|423.32|421.52|422.88|421.08|423.76|421.96|421.78|419.98|0
1628082900000|2021-08-04 13:15:00|423.1|421.3|423.54|421.74|423.86|422.06|422.22|420.42|0
1628083200000|2021-08-04 13:20:00|423.76|421.96|423.09|421.29|423.76|421.96|422.88|421.08|0
1628083500000|2021-08-04 13:25:00|423.31|421.51|424.96|423.16|425.96|424.16|423.31|421.51|0
1628083800000|2021-08-04 13:30:00|424.85|423.05|425.59|423.79|426.7|424.9|421.52|419.72|0
1628084100000|2021-08-04 13:35:00|425.81|424.01|424.93|423.13|427.58|425.78|423.61|421.81|0
1628084400000|2021-08-04 13:40:00|424.71|422.91|424.49|422.69|424.93|423.13|422.73|420.93|0
1628084700000|2021-08-04 13:45:00|424.93|423.13|426.47|424.67|427.13|425.33|423.61|421.81|0
1628085000000|2021-08-04 13:50:00|426.69|424.89|424.7|422.9|428.89|427.09|423.16|421.36|0
1628085300000|2021-08-04 13:55:00|424.92|423.12|426.57|424.77|426.68|424.88|423.6|421.8|0
1628085600000|2021-08-04 14:00:00|426.79|424.99|430.43|428.63|430.65|428.85|425.8|424|0
1628085900000|2021-08-04 14:05:00|430.65|428.85|430.2|428.4|430.65|428.85|428.22|426.42|0
1628086200000|2021-08-04 14:10:00|430.43|428.63|427.54|425.74|430.65|428.85|426.11|424.31|0
1628086500000|2021-08-04 14:15:00|427.44|425.64|426.55|424.75|427.66|425.86|426.11|424.31|0
1628086800000|2021-08-04 14:20:00|426.11|424.31|424.56|422.76|426.33|424.53|423.9|422.1|0
1628087100000|2021-08-04 14:25:00|424.34|422.54|423.89|422.09|426.1|424.3|423.45|421.65|0
1628087400000|2021-08-04 14:30:00|424.11|422.31|421.25|419.45|424.11|422.31|417.95|416.15|0
1628087700000|2021-08-04 14:35:00|421.47|419.67|423.01|421.21|423.01|421.21|421.46|419.66|0
1628088000000|2021-08-04 14:40:00|422.78|420.98|424.55|422.75|426.76|424.96|422.78|420.98|0
1628088300000|2021-08-04 14:45:00|424.11|422.31|424.54|422.74|426.53|424.73|424.11|422.31|0
1628088600000|2021-08-04 14:50:00|424.76|422.96|421.89|420.09|424.76|422.96|420.79|418.99|0
1628088900000|2021-08-04 14:55:00|422.34|420.54|421.23|419.43|422.78|420.98|421.01|419.21|0
1628089200000|2021-08-04 15:00:00|421.45|419.65|422.03|420.23|422.33|420.53|420.13|418.33|0
1628089500000|2021-08-04 15:05:00|421.92|420.12|425.56|423.76|425.78|423.98|421.59|419.79|0
1628089800000|2021-08-04 15:10:00|425.33|423.53|424.23|422.43|426|424.2|423.79|421.99|0
1628090100000|2021-08-04 15:15:00|424.45|422.65|423|421.2|425.11|423.31|422.78|420.98|0
1628090400000|2021-08-04 15:20:00|422.78|420.98|420.13|418.33|422.78|420.98|419.25|417.45|0
1628090700000|2021-08-04 15:25:00|420.35|418.55|419.25|417.45|421.01|419.21|418.59|416.79|0
1628091000000|2021-08-04 15:30:00|419.47|417.67|421.01|419.21|421.23|419.43|418.36|416.56|0
1628091300000|2021-08-04 15:35:00|421.23|419.43|417.92|416.12|421.23|419.43|416.6|414.8|0
1628091600000|2021-08-04 15:40:00|418.14|416.34|417.26|415.46|418.36|416.56|414.84|413.04|0
1628091900000|2021-08-04 15:45:00|417.48|415.68|418.13|416.33|419.46|417.66|417.26|415.46|0
1628092200000|2021-08-04 15:50:00|418.35|416.55|418.35|416.55|419.67|417.87|417.03|415.23|0
1628092500000|2021-08-04 15:55:00|418.79|416.99|420.77|418.97|421.44|419.64|418.79|416.99|0
1628092800000|2021-08-04 16:00:00|420.55|418.75|420.99|419.19|421.21|419.41|419.67|417.87|0
1628093100000|2021-08-04 16:05:00|420.77|418.97|422.31|420.51|422.31|420.51|420.77|418.97|0
1628093400000|2021-08-04 16:10:00|422.75|420.95|422.75|420.95|422.97|421.17|421.43|419.63|0
1628093700000|2021-08-04 16:15:00|422.53|420.73|422.53|420.73|423.41|421.61|421.65|419.85|0
1628094000000|2021-08-04 16:20:00|422.75|420.95|420.54|418.74|422.75|420.95|420.54|418.74|0
1628094300000|2021-08-04 16:25:00|420.76|418.96|419.87|418.07|421.2|419.4|418.99|417.19|0
1628094600000|2021-08-04 16:30:00|419.65|417.85|419.87|418.07|420.76|418.96|418.99|417.19|0
1628094900000|2021-08-04 16:35:00|419.76|417.96|420.75|418.95|420.75|418.95|419.43|417.63|0
1628095200000|2021-08-04 16:40:00|420.53|418.73|419.65|417.85|420.97|419.17|418.87|417.07|0
1628095500000|2021-08-04 16:45:00|419.42|417.62|421.63|419.83|421.63|419.83|419.42|417.62|0
1628095800000|2021-08-04 16:50:00|421.85|420.05|421.62|419.82|421.85|420.05|420.85|419.05|0
1628096100000|2021-08-04 16:55:00|421.85|420.05|421.84|420.04|422.29|420.49|421.18|419.38|0
1628096400000|2021-08-04 17:00:00|422.06|420.26|423.34|421.54|423.83|422.03|421.84|420.04|0
1628096700000|2021-08-04 17:05:00|423.57|421.77|425.55|423.75|426|424.2|423.56|421.76|0
1628097000000|2021-08-04 17:10:00|425.77|423.97|425.77|423.97|425.99|424.19|425.33|423.53|0
1628097300000|2021-08-04 17:15:00|425.55|423.75|425.77|423.97|425.99|424.19|424.66|422.86|0
1628097600000|2021-08-04 17:20:00|425.99|424.19|426.43|424.63|426.87|425.07|425.77|423.97|0
1628097900000|2021-08-04 17:25:00|426.65|424.85|424.88|423.08|426.65|424.85|424.66|422.86|0
1628098200000|2021-08-04 17:30:00|425.1|423.3|424.43|422.63|425.54|423.74|423.55|421.75|0
1628098500000|2021-08-04 17:35:00|424.65|422.85|424.43|422.63|424.65|422.85|423.55|421.75|0
1628098800000|2021-08-04 17:40:00|424.65|422.85|423.54|421.74|424.65|422.85|423.54|421.74|0
1628099100000|2021-08-04 17:45:00|423.76|421.96|424.87|423.07|424.87|423.07|422.88|421.08|0
1628099400000|2021-08-04 17:50:00|424.64|422.84|424.98|423.18|425.75|423.95|424.2|422.4|0
1628099700000|2021-08-04 17:55:00|425.21|423.41|424.12|422.32|425.81|424.01|424.12|422.32|0
1628100000000|2021-08-04 18:00:00|424.34|422.54|425.67|423.87|425.67|423.87|423.9|422.1|0
1628100300000|2021-08-04 18:05:00|425.22|423.42|426.11|424.31|426.33|424.53|425.22|423.42|0
1628100600000|2021-08-04 18:10:00|425.89|424.09|426.33|424.53|426.99|425.19|425.89|424.09|0
1628100900000|2021-08-04 18:15:00|426.55|424.75|426.1|424.3|426.55|424.75|426.1|424.3|0
1628101200000|2021-08-04 18:20:00|426.32|424.52|426.77|424.97|426.99|425.19|426.32|424.52|0
1628101500000|2021-08-04 18:25:00|426.65|424.85|426.32|424.52|426.77|424.97|425.65|423.85|0
1628101800000|2021-08-04 18:30:00|426.1|424.3|426.98|425.18|426.98|425.18|425.43|423.63|0
1628102100000|2021-08-04 18:35:00|426.76|424.96|427.65|425.85|427.87|426.07|426.54|424.74|0
1628102400000|2021-08-04 18:40:00|427.64|425.84|427.2|425.4|427.87|426.07|426.53|424.73|0
1628102700000|2021-08-04 18:45:00|426.98|425.18|424.09|422.29|427.2|425.4|423.21|421.41|0
1628103000000|2021-08-04 18:50:00|424.31|422.51|423.2|421.4|424.31|422.51|421.88|420.08|0
1628103300000|2021-08-04 18:55:00|423.42|421.62|422.98|421.18|423.42|421.62|421.87|420.07|0
1628103600000|2021-08-04 19:00:00|422.76|420.96|423.42|421.62|423.64|421.84|422.31|420.51|0
1628103900000|2021-08-04 19:05:00|423.2|421.4|422.31|420.51|424.52|422.72|422.31|420.51|0
1628104200000|2021-08-04 19:10:00|422.75|420.95|421.2|419.4|422.97|421.17|420.54|418.74|0
1628104500000|2021-08-04 19:15:00|420.98|419.18|421.2|419.4|421.42|419.62|419.65|417.85|0
1628104800000|2021-08-04 19:20:00|420.98|419.18|422.08|420.28|422.74|420.94|420.98|419.18|0
1628105100000|2021-08-04 19:25:00|421.86|420.06|422.74|420.94|422.96|421.16|421.86|420.06|0
1628105400000|2021-08-04 19:30:00|422.52|420.72|422.96|421.16|423.18|421.38|420.97|419.17|0
1628105700000|2021-08-04 19:35:00|422.74|420.94|422.07|420.27|423.18|421.38|421.63|419.83|0
1628106000000|2021-08-04 19:40:00|422.18|420.38|423.17|421.37|423.4|421.6|421.19|419.39|0
1628106300000|2021-08-04 19:45:00|422.95|421.15|422.73|420.93|423.39|421.59|422.07|420.27|0
1628106600000|2021-08-04 19:50:00|422.29|420.49|422.28|420.48|424.06|422.26|421.4|419.6|0
1628106900000|2021-08-04 19:55:00|421.84|420.04|416.54|414.74|421.84|420.04|416.54|414.74|0
1628107200000|2021-08-04 20:00:00|416.76|414.96|417.64|415.84|417.86|416.06|416.32|414.52|0
1628107500000|2021-08-04 20:05:00|417.42|415.62|417.42|415.62|418.52|416.72|417.2|415.4|0
1628107800000|2021-08-04 20:10:00|417.64|415.84|418.74|416.94|418.96|417.16|417.64|415.84|0
1628108100000|2021-08-04 20:15:00|418.27|416.07|418.05|415.85|418.49|416.29|418.05|415.85|0
1628108400000|2021-08-04 20:20:00|417.83|415.63|418.05|415.85|418.05|415.85|417.39|415.19|0
1628108700000|2021-08-04 20:25:00|417.93|415.73|418.05|415.85|418.27|416.07|417.83|415.63|0
1628109000000|2021-08-04 20:30:00|418.27|416.07|418.04|415.84|418.27|416.07|417.82|415.62|0
1628109300000|2021-08-04 20:35:00|418.26|416.06|418.7|416.5|418.7|416.5|418.04|415.84|0
1628109600000|2021-08-04 20:40:00|418.48|416.28|418.7|416.5|418.7|416.5|418.48|416.28|0
1628109900000|2021-08-04 20:45:00|418.8|416.6|418.7|416.5|418.92|416.72|418.7|416.5|0
1628110200000|2021-08-04 20:50:00|418.92|416.72|419.36|417.16|419.36|417.16|418.91|416.71|0
1628110500000|2021-08-04 20:55:00|418.91|416.71|418.98|416.78|419.13|416.93|418.8|416.6|0
1628110800000|2021-08-04 21:00:00|418.88|416.68|418.65|416.45|418.95|416.75|418.33|416.13|0
1628111100000|2021-08-04 21:05:00|418.69|416.49|418.75|416.55|418.92|416.72|418.55|416.35|0
1628111400000|2021-08-04 21:10:00|418.65|416.45|418.62|416.42|418.78|416.58|418.59|416.39|0
1628111700000|2021-08-04 21:15:00|418.58|416.38|418.46|416.26|418.62|416.42|418.33|416.13|0
1628112000000|2021-08-04 21:20:00|418.39|416.19|418.19|415.99|418.39|416.19|418.19|415.99|0
1628112300000|2021-08-04 21:25:00|418.13|415.93|417.88|415.68|418.26|416.06|417.88|415.68|0
1628112600000|2021-08-04 21:30:00|418.19|415.99|417.81|415.61|418.32|416.12|417.74|415.54|0
1628112900000|2021-08-04 21:35:00|417.74|415.54|417.71|415.51|417.8|415.6|417.64|415.44|0
1628113200000|2021-08-04 21:40:00|417.78|415.58|417.68|415.48|418.22|416.02|417.68|415.48|0
1628113500000|2021-08-04 21:45:00|418.15|415.95|418.05|415.85|418.15|415.95|418.05|415.85|0
1628113800000|2021-08-04 21:50:00|418.08|415.88|418.27|416.07|418.31|416.11|418.08|415.88|0
1628114100000|2021-08-04 21:55:00|418.24|416.04|418.44|416.24|418.44|416.24|418.17|415.97|0
1628114400000|2021-08-04 22:00:00|418.54|416.34|418.87|416.67|418.98|416.78|417.77|415.57|0
1628114700000|2021-08-04 22:05:00|418.65|416.45|419.31|417.11|419.53|417.33|418.43|416.23|0
1628115000000|2021-08-04 22:10:00|419.42|417.22|419.75|417.55|419.75|417.55|419.31|417.11|0
1628115300000|2021-08-04 22:15:00|419.86|417.66|419.97|417.77|420.19|417.99|419.75|417.55|0
1628115600000|2021-08-04 22:20:00|419.85|417.65|419.97|417.77|419.97|417.77|419.75|417.55|0
1628115900000|2021-08-04 22:25:00|420.19|417.99|420.41|418.21|420.63|418.43|420.19|417.99|0
1628116200000|2021-08-04 22:30:00|420.63|418.43|420.62|418.42|421.29|419.09|420.4|418.2|0
1628116500000|2021-08-04 22:35:00|420.85|418.65|420.62|418.42|420.85|418.65|420.4|418.2|0
1628116800000|2021-08-04 22:40:00|420.84|418.64|420.62|418.42|421.06|418.86|420.62|418.42|0
1628117100000|2021-08-04 22:45:00|420.4|418.2|419.95|417.75|420.4|418.2|419.73|417.53|0
1628117400000|2021-08-04 22:50:00|420.17|417.97|420.61|418.41|420.84|418.64|420.17|417.97|0
1628118000000|2021-08-04 23:00:00|420.39|418.19|419.28|417.08|420.39|418.19|419.06|416.86|0
1628118300000|2021-08-04 23:05:00|419.17|416.97|419.28|417.08|419.72|417.52|419.17|416.97|0
1628118600000|2021-08-04 23:10:00|419.38|417.18|419.28|417.08|419.5|417.3|419.06|416.86|0
1628118900000|2021-08-04 23:15:00|419.06|416.86|419.05|416.85|419.5|417.3|419.05|416.85|0
1628119200000|2021-08-04 23:20:00|418.83|416.63|419.49|417.29|419.49|417.29|418.83|416.63|0
1628119500000|2021-08-04 23:25:00|419.38|417.18|419.49|417.29|419.49|417.29|419.27|417.07|0
1628119800000|2021-08-04 23:30:00|419.37|417.17|419.93|417.73|419.93|417.73|419.37|417.17|0
1628120100000|2021-08-04 23:35:00|419.71|417.51|419.26|417.06|419.93|417.73|418.82|416.62|0
1628120400000|2021-08-04 23:40:00|419.48|417.28|419.48|417.28|419.48|417.28|419.26|417.06|0
1628120700000|2021-08-04 23:45:00|419.59|417.39|420.14|417.94|420.14|417.94|419.48|417.28|0
1628121000000|2021-08-04 23:50:00|419.92|417.72|419.25|417.05|420.14|417.94|419.25|417.05|0
1628121300000|2021-08-04 23:55:00|419.14|416.94|419.69|417.49|420.36|418.16|419.14|416.94|0
1628121600000|2021-08-05 00:00:00|419.91|417.71|421.68|419.48|422.79|420.59|419.47|417.27|0
1628121900000|2021-08-05 00:05:00|421.46|419.26|423.45|421.25|423.89|421.69|421.46|419.26|0
1628122200000|2021-08-05 00:10:00|423.67|421.47|423.45|421.25|424.11|421.91|423|420.8|0
1628122500000|2021-08-05 00:15:00|423.67|421.47|425|422.8|425.44|423.24|423.45|421.25|0
1628122800000|2021-08-05 00:20:00|424.77|422.57|425.44|423.24|425.44|423.24|424.55|422.35|0
1628123100000|2021-08-05 00:25:00|425.66|423.46|425.88|423.68|426.1|423.9|425.43|423.23|0
1628123400000|2021-08-05 00:30:00|426.1|423.9|424.99|422.79|426.76|424.56|424.99|422.79|0
1628123700000|2021-08-05 00:35:00|425.09|422.89|425.43|423.23|425.65|423.45|424.98|422.78|0
1628124000000|2021-08-05 00:40:00|425.21|423.01|424.98|422.78|425.65|423.45|424.98|422.78|0
1628124300000|2021-08-05 00:45:00|425.2|423|425.2|423|425.65|423.45|424.98|422.78|0
1628124600000|2021-08-05 00:50:00|424.98|422.78|424.53|422.33|424.98|422.78|424.31|422.11|0
1628124900000|2021-08-05 00:55:00|424.75|422.55|424.97|422.77|425.2|423|424.53|422.33|0
1628125200000|2021-08-05 01:00:00|424.75|422.55|424.53|422.33|424.97|422.77|424.31|422.11|0
1628125500000|2021-08-05 01:05:00|424.75|422.55|424.08|421.88|424.97|422.77|423.86|421.66|0
1628125800000|2021-08-05 01:10:00|424.3|422.1|423.19|420.99|424.3|422.1|423.19|420.99|0
1628126100000|2021-08-05 01:15:00|422.97|420.77|423.19|420.99|423.63|421.43|422.75|420.55|0
1628126400000|2021-08-05 01:20:00|423.41|421.21|423.41|421.21|423.63|421.43|422.97|420.77|0
1628126700000|2021-08-05 01:25:00|423.63|421.43|424.29|422.09|424.29|422.09|423.63|421.43|0
1628127000000|2021-08-05 01:30:00|424.07|421.87|423.85|421.65|424.29|422.09|423.4|421.2|0
1628127300000|2021-08-05 01:35:00|423.62|421.42|424.06|421.86|424.29|422.09|423.62|421.42|0
1628127600000|2021-08-05 01:40:00|423.84|421.64|424.61|422.41|424.95|422.75|423.84|421.64|0
1628127900000|2021-08-05 01:45:00|424.5|422.3|424.5|422.3|424.5|422.3|423.84|421.64|0
1628128200000|2021-08-05 01:50:00|424.28|422.08|424.28|422.08|424.5|422.3|423.61|421.41|0
1628128500000|2021-08-05 01:55:00|424.5|422.3|424.27|422.07|424.94|422.74|424.27|422.07|0
1628128800000|2021-08-05 02:00:00|424.5|422.3|424.82|422.62|424.94|422.74|424.27|422.07|0
1628129100000|2021-08-05 02:05:00|424.94|422.74|424.05|421.85|424.94|422.74|423.83|421.63|0
1628129400000|2021-08-05 02:10:00|424.27|422.07|423.82|421.62|424.71|422.51|423.82|421.62|0
1628129700000|2021-08-05 02:15:00|424.04|421.84|424.49|422.29|424.59|422.39|423.82|421.62|0
1628130000000|2021-08-05 02:20:00|424.48|422.28|425.37|423.17|425.37|423.17|424.48|422.28|0
1628130300000|2021-08-05 02:25:00|425.59|423.39|424.92|422.72|425.81|423.61|424.92|422.72|0
1628130600000|2021-08-05 02:30:00|425.03|422.83|425.36|423.16|425.59|423.39|424.7|422.5|0
1628130900000|2021-08-05 02:35:00|425.14|422.94|424.7|422.5|425.36|423.16|424.7|422.5|0
1628131200000|2021-08-05 02:40:00|424.47|422.27|424.03|421.83|424.7|422.5|424.03|421.83|0
1628131500000|2021-08-05 02:45:00|424.25|422.05|423.14|420.94|424.58|422.38|423.14|420.94|0
1628131800000|2021-08-05 02:50:00|423.02|420.82|422.47|420.27|423.14|420.94|422.25|420.05|0
1628132100000|2021-08-05 02:55:00|422.25|420.05|423.35|421.15|423.8|421.6|422.25|420.05|0
1628132400000|2021-08-05 03:00:00|423.58|421.38|423.8|421.6|424.24|422.04|423.57|421.37|0
1628132700000|2021-08-05 03:05:00|423.68|421.48|424.01|421.81|424.46|422.26|423.57|421.37|0
1628133000000|2021-08-05 03:10:00|423.79|421.59|424.01|421.81|424.24|422.04|423.57|421.37|0
1628133300000|2021-08-05 03:15:00|424.12|421.92|423.79|421.59|424.45|422.25|423.79|421.59|0
1628133600000|2021-08-05 03:20:00|424.01|421.81|424.01|421.81|424.23|422.03|423.79|421.59|0
1628133900000|2021-08-05 03:25:00|424.23|422.03|424|421.8|424.45|422.25|424|421.8|0
1628134200000|2021-08-05 03:30:00|424.22|422.02|424|421.8|424.45|422.25|424|421.8|0
1628134500000|2021-08-05 03:35:00|424.11|421.91|424.44|422.24|424.89|422.69|424.11|421.91|0
1628134800000|2021-08-05 03:40:00|424.33|422.13|424.22|422.02|424.55|422.35|424.22|422.02|0
1628135100000|2021-08-05 03:45:00|423.99|421.79|423.99|421.79|424.44|422.24|423.99|421.79|0
1628135400000|2021-08-05 03:50:00|424.21|422.01|423.77|421.57|424.21|422.01|423.55|421.35|0
1628135700000|2021-08-05 03:55:00|423.55|421.35|423.76|421.56|423.99|421.79|423.32|421.12|0
1628136000000|2021-08-05 04:00:00|423.65|421.45|423.54|421.34|423.99|421.79|423.54|421.34|0
1628136300000|2021-08-05 04:05:00|423.76|421.56|423.76|421.56|423.76|421.56|423.64|421.44|0
1628136600000|2021-08-05 04:10:00|423.98|421.78|423.53|421.33|423.98|421.78|423.53|421.33|0
1628136900000|2021-08-05 04:15:00|423.31|421.11|423.53|421.33|423.76|421.56|423.31|421.11|0
1628137200000|2021-08-05 04:20:00|423.75|421.55|423.75|421.55|423.75|421.55|423.53|421.33|0
1628137500000|2021-08-05 04:25:00|423.53|421.33|423.75|421.55|423.97|421.77|423.53|421.33|0
1628137800000|2021-08-05 04:30:00|423.53|421.33|423.52|421.32|423.97|421.77|423.52|421.32|0
1628138100000|2021-08-05 04:35:00|423.63|421.43|423.74|421.54|423.96|421.76|423.52|421.32|0
1628138400000|2021-08-05 04:40:00|423.52|421.32|423.52|421.32|423.52|421.32|423.52|421.32|0
1628138700000|2021-08-05 04:45:00|423.62|421.42|423.74|421.54|423.74|421.54|423.52|421.32|0
1628139000000|2021-08-05 04:50:00|423.51|421.31|423.29|421.09|423.51|421.31|423.29|421.09|0
1628139300000|2021-08-05 04:55:00|423.4|421.2|423.73|421.53|423.73|421.53|423.4|421.2|0
1628139600000|2021-08-05 05:00:00|423.62|421.42|424.62|422.42|424.84|422.64|423.51|421.31|0
1628139900000|2021-08-05 05:05:00|424.72|422.52|424.61|422.41|424.94|422.74|424.39|422.19|0
1628140200000|2021-08-05 05:10:00|424.84|422.64|424.61|422.41|425.06|422.86|424.39|422.19|0
1628140500000|2021-08-05 05:15:00|424.72|422.52|424.16|421.96|424.72|422.52|424.16|421.96|0
1628140800000|2021-08-05 05:20:00|424.39|422.19|423.5|421.3|424.39|422.19|423.5|421.3|0
1628141100000|2021-08-05 05:25:00|423.6|421.4|423.94|421.74|423.94|421.74|423.27|421.07|0
1628141400000|2021-08-05 05:30:00|423.82|421.62|423.27|421.07|423.94|421.74|422.83|420.63|0
1628141700000|2021-08-05 05:35:00|423.05|420.85|422.16|419.96|423.49|421.29|422.16|419.96|0
1628142000000|2021-08-05 05:40:00|422.38|420.18|422.38|420.18|422.82|420.62|422.38|420.18|0
1628142300000|2021-08-05 05:45:00|422.48|420.28|422.6|420.4|422.82|420.62|422.15|419.95|0
1628142600000|2021-08-05 05:50:00|422.37|420.17|422.59|420.39|423.04|420.84|422.37|420.17|0
1628142900000|2021-08-05 05:55:00|422.37|420.17|422.59|420.39|422.81|420.61|422.37|420.17|0
1628143200000|2021-08-05 06:00:00|422.47|420.27|421.7|419.5|422.47|420.27|421.48|419.28|0
1628143500000|2021-08-05 06:05:00|421.59|419.39|420.59|418.39|421.59|419.39|420.15|417.95|0
1628143800000|2021-08-05 06:10:00|420.81|418.61|420.37|418.17|420.81|418.61|419.7|417.5|0
1628144100000|2021-08-05 06:15:00|420.25|418.05|420.59|418.39|421.03|418.83|420.15|417.95|0
1628144400000|2021-08-05 06:20:00|420.36|418.16|420.8|418.6|421.03|418.83|419.92|417.72|0
1628144700000|2021-08-05 06:25:00|420.58|418.38|420.14|417.94|421.02|418.82|419.47|417.27|0
1628145000000|2021-08-05 06:30:00|419.92|417.72|417.26|415.06|419.92|417.72|417.26|415.06|0
1628145300000|2021-08-05 06:35:00|417.48|415.28|418.14|415.94|418.14|415.94|417.26|415.06|0
1628145600000|2021-08-05 06:40:00|417.92|415.72|417.48|415.28|418.36|416.16|417.48|415.28|0
1628145900000|2021-08-05 06:45:00|417.7|415.5|417.69|415.49|418.36|416.16|417.25|415.05|0
1628146200000|2021-08-05 06:50:00|417.92|415.72|416.81|414.61|418.14|415.94|416.37|414.17|0
1628146500000|2021-08-05 06:55:00|416.59|414.39|417.03|414.83|417.25|415.05|416.47|414.27|0
1628146800000|2021-08-05 07:00:00|417.47|415.27|420.53|418.33|421.41|419.21|417.47|415.27|0
1628147100000|2021-08-05 07:05:00|419.99|418.19|423.64|421.84|424.31|422.51|419.66|417.86|0
1628147400000|2021-08-05 07:10:00|423.86|422.06|423.86|422.06|424.08|422.28|422.75|420.95|0
1628147700000|2021-08-05 07:15:00|424.08|422.28|423.65|421.85|424.88|423.08|417.93|416.13|0
1628148000000|2021-08-05 07:20:00|423.32|421.52|423.54|421.74|424.66|422.86|422.99|421.19|0
1628148300000|2021-08-05 07:25:00|423.32|421.52|423.54|421.74|424.09|422.29|422.65|420.85|0
1628148600000|2021-08-05 07:30:00|423.1|421.3|423.54|421.74|423.54|421.74|422.65|420.85|0
1628148900000|2021-08-05 07:35:00|422.87|421.07|423.31|421.51|423.64|421.84|422.65|420.85|0
1628149200000|2021-08-05 07:40:00|423.2|421.4|423.31|421.51|423.53|421.73|422.75|420.95|0
1628149500000|2021-08-05 07:45:00|423.09|421.29|422.86|421.06|423.53|421.73|422.86|421.06|0
1628149800000|2021-08-05 07:50:00|422.64|420.84|422.64|420.84|422.86|421.06|421.75|419.95|0
1628150100000|2021-08-05 07:55:00|422.42|420.62|423.75|421.95|424.19|422.39|422.42|420.62|0
1628150400000|2021-08-05 08:00:00|423.97|422.17|422.74|420.94|423.97|422.17|422.63|420.83|0
1628150700000|2021-08-05 08:05:00|422.63|420.83|422.52|420.72|422.63|420.83|421.85|420.05|0
1628151000000|2021-08-05 08:10:00|422.63|420.83|421.74|419.94|422.63|420.83|421.74|419.94|0
1628151300000|2021-08-05 08:15:00|421.96|420.16|422.4|420.6|422.4|420.6|420.63|418.83|0
1628151600000|2021-08-05 08:20:00|422.18|420.38|421.96|420.16|422.85|421.05|421.51|419.71|0
1628151900000|2021-08-05 08:25:00|421.73|419.93|422.18|420.38|422.4|420.6|421.51|419.71|0
1628152200000|2021-08-05 08:30:00|421.95|420.15|422.17|420.37|422.4|420.6|420.95|419.15|0
1628152500000|2021-08-05 08:35:00|421.95|420.15|422.84|421.04|422.84|421.04|421.73|419.93|0
1628152800000|2021-08-05 08:40:00|422.61|420.81|422.61|420.81|422.84|421.04|421.95|420.15|0
1628153100000|2021-08-05 08:45:00|422.72|420.92|423.72|421.92|423.72|421.92|421.94|420.14|0
1628153400000|2021-08-05 08:50:00|423.5|421.7|424.16|422.36|424.16|422.36|423.5|421.7|0
1628153700000|2021-08-05 08:55:00|423.94|422.14|423.71|421.91|424.16|422.36|423.49|421.69|0
1628154000000|2021-08-05 09:00:00|423.6|421.8|424.16|422.36|424.82|423.02|423.49|421.69|0
1628154300000|2021-08-05 09:05:00|424.26|422.46|424.6|422.8|424.82|423.02|424.15|422.35|0
1628154600000|2021-08-05 09:10:00|424.38|422.58|425.04|423.24|425.49|423.69|424.38|422.58|0
1628154900000|2021-08-05 09:15:00|425.26|423.46|426.15|424.35|426.15|424.35|424.37|422.57|0
1628155200000|2021-08-05 09:20:00|426.37|424.57|425.48|423.68|426.59|424.79|425.26|423.46|0
1628155500000|2021-08-05 09:25:00|425.26|423.46|424.81|423.01|425.92|424.12|424.59|422.79|0
1628155800000|2021-08-05 09:30:00|425.03|423.23|426.36|424.56|426.59|424.79|425.03|423.23|0
1628156100000|2021-08-05 09:35:00|426.14|424.34|426.04|424.24|426.89|425.09|425.7|423.9|0
1628156400000|2021-08-05 09:40:00|426.26|424.46|426.03|424.23|426.26|424.46|425.37|423.57|0
1628156700000|2021-08-05 09:45:00|425.81|424.01|426.25|424.45|426.25|424.45|424.7|422.9|0
1628157000000|2021-08-05 09:50:00|426.03|424.23|427.14|425.34|427.59|425.79|426.03|424.23|0
1628157300000|2021-08-05 09:55:00|427.37|425.57|427.59|425.79|428.48|426.68|427.37|425.57|0
1628157600000|2021-08-05 10:00:00|427.81|426.01|426.25|424.45|428.03|426.23|426.25|424.45|0
1628157900000|2021-08-05 10:05:00|426.47|424.67|427.36|425.56|427.36|425.56|426.24|424.44|0
1628158200000|2021-08-05 10:10:00|427.58|425.78|426.91|425.11|427.58|425.78|426.69|424.89|0
1628158500000|2021-08-05 10:15:00|427.13|425.33|425.79|423.99|427.13|425.33|425.57|423.77|0
1628158800000|2021-08-05 10:20:00|425.57|423.77|424.01|422.21|425.79|423.99|423.56|421.76|0
1628159100000|2021-08-05 10:25:00|424.23|422.43|424.23|422.43|424.68|422.88|424.01|422.21|0
1628159400000|2021-08-05 10:30:00|424.33|422.53|424.45|422.65|424.45|422.65|424|422.2|0
1628159700000|2021-08-05 10:35:00|424.33|422.53|423.78|421.98|424.45|422.65|423.78|421.98|0
1628160000000|2021-08-05 10:40:00|424|422.2|424.22|422.42|424.44|422.64|423.78|421.98|0
1628160300000|2021-08-05 10:45:00|424.44|422.64|425.33|423.53|425.33|423.53|424.44|422.64|0
1628160600000|2021-08-05 10:50:00|425.22|423.42|423.99|422.19|425.33|423.53|423.55|421.75|0
1628160900000|2021-08-05 10:55:00|423.77|421.97|423.32|421.52|423.77|421.97|422.66|420.86|0
1628161200000|2021-08-05 11:00:00|423.99|422.19|422.87|421.07|424.21|422.41|422.87|421.07|0
1628161500000|2021-08-05 11:05:00|423.1|421.3|423.09|421.29|423.54|421.74|422.65|420.85|0
1628161800000|2021-08-05 11:10:00|422.98|421.18|422.65|420.85|422.98|421.18|422.2|420.4|0
1628162100000|2021-08-05 11:15:00|422.42|420.62|423.31|421.51|423.31|421.51|422.31|420.51|0
1628162400000|2021-08-05 11:20:00|423.53|421.73|422.64|420.84|423.76|421.96|422.42|420.62|0
1628162700000|2021-08-05 11:25:00|422.75|420.95|423.08|421.28|423.08|421.28|422.64|420.84|0
1628163000000|2021-08-05 11:30:00|422.97|421.17|425.53|423.73|425.53|423.73|422.86|421.06|0
1628163300000|2021-08-05 11:35:00|425.31|423.51|425.3|423.5|425.75|423.95|424.86|423.06|0
1628163600000|2021-08-05 11:40:00|425.53|423.73|425.52|423.72|425.53|423.73|424.86|423.06|0
1628163900000|2021-08-05 11:45:00|425.3|423.5|425.08|423.28|425.3|423.5|424.85|423.05|0
1628164200000|2021-08-05 11:50:00|425.3|423.5|425.07|423.27|425.52|423.72|424.85|423.05|0
1628164500000|2021-08-05 11:55:00|424.85|423.05|425.74|423.94|425.74|423.94|424.85|423.05|0
1628164800000|2021-08-05 12:00:00|425.96|424.16|425.51|423.71|426.18|424.38|425.29|423.49|0
1628165100000|2021-08-05 12:05:00|425.29|423.49|426.31|424.51|426.31|424.51|424.62|422.82|0
1628165400000|2021-08-05 12:10:00|426.09|424.29|426.53|424.73|426.53|424.73|426.09|424.29|0
1628165700000|2021-08-05 12:15:00|426.31|424.51|426.31|424.51|426.53|424.73|426.31|424.51|0
1628166000000|2021-08-05 12:20:00|426.08|424.28|426.08|424.28|426.53|424.73|425.86|424.06|0
1628166300000|2021-08-05 12:25:00|425.86|424.06|426.3|424.5|427.19|425.39|425.86|424.06|0
1628166600000|2021-08-05 12:30:00|426.41|424.61|426.08|424.28|426.74|424.94|425.41|423.61|0
1628166900000|2021-08-05 12:35:00|426.3|424.5|426.52|424.72|426.96|425.16|425.63|423.83|0
1628167200000|2021-08-05 12:40:00|426.74|424.94|424.74|422.94|427.41|425.61|423.85|422.05|0
1628167500000|2021-08-05 12:45:00|424.51|422.71|424.73|422.93|425.18|423.38|424.4|422.6|0
1628167800000|2021-08-05 12:50:00|424.51|422.71|422.73|420.93|424.73|422.93|422.73|420.93|0
1628168100000|2021-08-05 12:55:00|422.95|421.15|423.4|421.6|423.62|421.82|422.29|420.49|0
1628168400000|2021-08-05 13:00:00|423.62|421.82|424.73|422.93|425.06|423.26|423.4|421.6|0
1628168700000|2021-08-05 13:05:00|424.5|422.7|424.28|422.48|424.73|422.93|424.28|422.48|0
1628169000000|2021-08-05 13:10:00|424.06|422.26|424.05|422.25|424.06|422.26|422.94|421.14|0
1628169300000|2021-08-05 13:15:00|424.28|422.48|424.05|422.25|425.61|423.81|424.05|422.25|0
1628169600000|2021-08-05 13:20:00|423.61|421.81|424.72|422.92|424.94|423.14|423.61|421.81|0
1628169900000|2021-08-05 13:25:00|424.71|422.91|426.49|424.69|426.49|424.69|424.71|422.91|0
1628170200000|2021-08-05 13:30:00|426.71|424.91|426.93|425.13|427.71|425.91|423.6|421.8|0
1628170500000|2021-08-05 13:35:00|426.71|424.91|429.38|427.58|429.83|428.03|426.71|424.91|0
1628170800000|2021-08-05 13:40:00|429.27|427.47|428.49|426.69|429.6|427.8|426.93|425.13|0
1628171100000|2021-08-05 13:45:00|428.71|426.91|428.04|426.24|430.49|428.69|427.59|425.79|0
1628171400000|2021-08-05 13:50:00|427.82|426.02|430.04|428.24|430.49|428.69|427.82|426.02|0
1628171700000|2021-08-05 13:55:00|429.82|428.02|431.6|429.8|431.6|429.8|428.93|427.13|0
1628172000000|2021-08-05 14:00:00|431.83|430.03|432.05|430.25|432.5|430.7|430.48|428.68|0
1628172300000|2021-08-05 14:05:00|432.27|430.47|431.6|429.8|432.27|430.47|430.71|428.91|0
1628172600000|2021-08-05 14:10:00|431.82|430.02|431.59|429.79|432.27|430.47|429.81|428.01|0
1628172900000|2021-08-05 14:15:00|431.82|430.02|430.03|428.23|432.26|430.46|429.36|427.56|0
1628173200000|2021-08-05 14:20:00|430.25|428.45|428.69|426.89|430.25|428.45|428.47|426.67|0
1628173500000|2021-08-05 14:25:00|428.91|427.11|428.46|426.66|429.58|427.78|427.8|426|0
1628173800000|2021-08-05 14:30:00|428.69|426.89|429.35|427.55|429.8|428|428.46|426.66|0
1628174100000|2021-08-05 14:35:00|429.58|427.78|428.9|427.1|430.02|428.22|428.24|426.44|0
1628174400000|2021-08-05 14:40:00|429.13|427.33|430.69|428.89|431.13|429.33|428.9|427.1|0
1628174700000|2021-08-05 14:45:00|430.46|428.66|431.24|429.44|431.8|430|430.24|428.44|0
1628175000000|2021-08-05 14:50:00|431.35|429.55|433.36|431.56|433.58|431.78|431.35|429.55|0
1628175300000|2021-08-05 14:55:00|433.58|431.78|433.36|431.56|434.03|432.23|432.46|430.66|0
1628175600000|2021-08-05 15:00:00|433.13|431.33|433.8|432|434.48|432.68|432.69|430.89|0
1628175900000|2021-08-05 15:05:00|434.03|432.23|432.24|430.44|434.03|432.23|432.24|430.44|0
1628176200000|2021-08-05 15:10:00|432.46|430.66|433.35|431.55|433.57|431.77|432.24|430.44|0
1628176500000|2021-08-05 15:15:00|433.13|431.33|432.45|430.65|433.68|431.88|431.78|429.98|0
1628176800000|2021-08-05 15:20:00|432.68|430.88|433.12|431.32|433.79|431.99|432.67|430.87|0
1628177100000|2021-08-05 15:25:00|433.34|431.54|433.79|431.99|434.46|432.66|432.9|431.1|0
1628177400000|2021-08-05 15:30:00|434.01|432.21|434.17|432.37|434.95|433.15|433.79|431.99|0
1628177700000|2021-08-05 15:35:00|434.39|432.59|433.27|431.47|434.39|432.59|432.82|431.02|0
1628178000000|2021-08-05 15:40:00|433.05|431.25|432.6|430.8|433.05|431.25|431.93|430.13|0
1628178300000|2021-08-05 15:45:00|432.37|430.57|432.59|430.79|432.82|431.02|431.93|430.13|0
1628178600000|2021-08-05 15:50:00|432.82|431.02|433.26|431.46|433.26|431.46|432.59|430.79|0
1628178900000|2021-08-05 15:55:00|433.04|431.24|432.37|430.57|433.26|431.46|431.47|429.67|0
1628179200000|2021-08-05 16:00:00|432.47|430.67|431.47|429.67|432.59|430.79|431.02|429.22|0
1628179500000|2021-08-05 16:05:00|431.25|429.45|432.81|431.01|433.03|431.23|431.25|429.45|0
1628179800000|2021-08-05 16:10:00|432.91|431.11|433.48|431.68|433.48|431.68|432.81|431.01|0
1628180100000|2021-08-05 16:15:00|433.25|431.45|432.35|430.55|433.48|431.68|432.13|430.33|0
1628180400000|2021-08-05 16:20:00|432.58|430.78|432.13|430.33|432.58|430.78|431.68|429.88|0
1628180700000|2021-08-05 16:25:00|432.35|430.55|431.68|429.88|432.35|430.55|431.23|429.43|0
1628181000000|2021-08-05 16:30:00|431.9|430.1|431.45|429.65|432.35|430.55|431.23|429.43|0
1628181300000|2021-08-05 16:35:00|431.68|429.88|430.56|428.76|431.68|429.88|430.33|428.53|0
1628181600000|2021-08-05 16:40:00|430.33|428.53|429.44|427.64|430.33|428.53|429.22|427.42|0
1628181900000|2021-08-05 16:45:00|429.22|427.42|429.66|427.86|429.66|427.86|428.77|426.97|0
1628182200000|2021-08-05 16:50:00|429.88|428.08|429.43|427.63|430.1|428.3|429.43|427.63|0
1628182500000|2021-08-05 16:55:00|429.21|427.41|428.54|426.74|429.21|427.41|428.54|426.74|0
1628182800000|2021-08-05 17:00:00|428.31|426.51|429.2|427.4|429.2|427.4|428.09|426.29|0
1628183100000|2021-08-05 17:05:00|429.43|427.63|428.98|427.18|429.43|427.63|428.31|426.51|0
1628183400000|2021-08-05 17:10:00|429.09|427.29|429.87|428.07|429.87|428.07|428.98|427.18|0
1628183700000|2021-08-05 17:15:00|429.75|427.95|430.09|428.29|430.09|428.29|429.2|427.4|0
1628184000000|2021-08-05 17:20:00|429.87|428.07|430.31|428.51|430.53|428.73|429.64|427.84|0
1628184300000|2021-08-05 17:25:00|430.53|428.73|430.98|429.18|431.42|429.62|430.31|428.51|0
1628184600000|2021-08-05 17:30:00|431.2|429.4|431.2|429.4|431.87|430.07|430.97|429.17|0
1628184900000|2021-08-05 17:35:00|431.42|429.62|431.19|429.39|431.42|429.62|430.75|428.95|0
1628185200000|2021-08-05 17:40:00|431.42|429.62|431.42|429.62|431.64|429.84|431.19|429.39|0
1628185500000|2021-08-05 17:45:00|431.19|429.39|431.81|430.01|432.03|430.23|431.19|429.39|0
1628185800000|2021-08-05 17:50:00|431.58|429.78|432.03|430.23|432.03|430.23|431.58|429.78|0
1628186100000|2021-08-05 17:55:00|432.25|430.45|432.7|430.9|432.7|430.9|432.03|430.23|0
1628186400000|2021-08-05 18:00:00|432.92|431.12|432.92|431.12|434.04|432.24|432.7|430.9|0
1628186700000|2021-08-05 18:05:00|433.03|431.23|432.25|430.45|433.14|431.34|431.35|429.55|0
1628187000000|2021-08-05 18:10:00|432.24|430.44|431.57|429.77|432.69|430.89|431.57|429.77|0
1628187300000|2021-08-05 18:15:00|431.79|429.99|432.02|430.22|432.46|430.66|431.79|429.99|0
1628187600000|2021-08-05 18:20:00|431.79|429.99|431.12|429.32|431.79|429.99|431.12|429.32|0
1628187900000|2021-08-05 18:25:00|431.34|429.54|431.34|429.54|432.01|430.21|431.34|429.54|0
1628188200000|2021-08-05 18:30:00|431.12|429.32|431.11|429.31|431.56|429.76|430.67|428.87|0
1628188500000|2021-08-05 18:35:00|430.89|429.09|431.56|429.76|431.78|429.98|430.89|429.09|0
1628188800000|2021-08-05 18:40:00|431.78|429.98|431.56|429.76|432.45|430.65|431.56|429.76|0
1628189100000|2021-08-05 18:45:00|431.33|429.53|431.11|429.31|431.33|429.53|430.66|428.86|0
1628189400000|2021-08-05 18:50:00|430.88|429.08|430.43|428.63|431.55|429.75|430.21|428.41|0
1628189700000|2021-08-05 18:55:00|430.32|428.52|430.65|428.85|431.33|429.53|430.21|428.41|0
1628190000000|2021-08-05 19:00:00|430.21|428.41|431.99|430.19|431.99|430.19|430.21|428.41|0
1628190300000|2021-08-05 19:05:00|431.77|429.97|431.54|429.74|432.44|430.64|431.54|429.74|0
1628190600000|2021-08-05 19:10:00|431.32|429.52|431.32|429.52|432.21|430.41|431.09|429.29|0
1628190900000|2021-08-05 19:15:00|431.09|429.29|430.19|428.39|431.54|429.74|429.97|428.17|0
1628191200000|2021-08-05 19:20:00|430.42|428.62|430.64|428.84|431.09|429.29|429.97|428.17|0
1628191500000|2021-08-05 19:25:00|430.75|428.95|431.53|429.73|431.53|429.73|430.64|428.84|0
1628191800000|2021-08-05 19:30:00|431.08|429.28|432.87|431.07|432.87|431.07|431.08|429.28|0
1628192100000|2021-08-05 19:35:00|432.98|431.18|433.99|432.19|433.99|432.19|432.98|431.18|0
1628192400000|2021-08-05 19:40:00|433.77|431.97|434.88|433.08|435.11|433.31|433.54|431.74|0
1628192700000|2021-08-05 19:45:00|435.11|433.31|435.55|433.75|435.55|433.75|434.21|432.41|0
1628193000000|2021-08-05 19:50:00|435.78|433.98|437.12|435.32|437.12|435.32|435.33|433.53|0
1628193300000|2021-08-05 19:55:00|436.9|435.1|440.53|438.73|440.76|438.96|436.9|435.1|0
1628193600000|2021-08-05 20:00:00|439.63|437.83|438.73|436.93|439.63|437.83|438.06|436.26|0
1628193900000|2021-08-05 20:05:00|438.51|436.71|438.51|436.71|438.73|436.93|438.06|436.26|0
1628194200000|2021-08-05 20:10:00|438.28|436.48|439.18|437.38|439.18|437.38|437.83|436.03|0
1628194500000|2021-08-05 20:15:00|439.38|437.18|439.38|437.18|439.38|437.18|439.15|436.95|0
1628194800000|2021-08-05 20:20:00|439.37|437.17|439.37|437.17|439.37|437.17|439.15|436.95|0
1628195100000|2021-08-05 20:25:00|439.15|436.95|439.15|436.95|439.37|437.17|439.15|436.95|0
1628195400000|2021-08-05 20:30:00|439.37|437.17|439.14|436.94|439.37|437.17|439.14|436.94|0
1628195700000|2021-08-05 20:35:00|439.37|437.17|439.59|437.39|440.04|437.84|439.14|436.94|0
1628196000000|2021-08-05 20:40:00|439.81|437.61|439.36|437.16|439.81|437.61|439.14|436.94|0
1628196300000|2021-08-05 20:45:00|439.59|437.39|440.03|437.83|440.03|437.83|439.36|437.16|0
1628196900000|2021-08-05 20:55:00|439.91|437.71|439.91|437.71|440.14|437.94|439.91|437.71|0
1628197200000|2021-08-05 21:00:00|439.98|437.78|439.88|437.68|439.98|437.78|439.75|437.55|0
1628197800000|2021-08-05 21:10:00|439.91|437.71|439.74|437.54|439.91|437.71|439.74|437.54|0
1628198100000|2021-08-05 21:15:00|439.88|437.68|439.58|437.38|439.9|437.7|439.58|437.38|0
1628198400000|2021-08-05 21:20:00|439.54|437.34|439.74|437.54|439.74|437.54|439.54|437.34|0
1628198700000|2021-08-05 21:25:00|439.71|437.51|439.73|437.53|439.73|437.53|439.71|437.51|0
1628199000000|2021-08-05 21:30:00|439.8|437.6|440.03|437.83|440.36|438.16|439.47|437.27|0
1628199300000|2021-08-05 21:35:00|439.86|437.66|439.86|437.66|439.86|437.66|439.86|437.66|0
1628199600000|2021-08-05 21:40:00|440.03|437.83|440.06|437.86|440.06|437.86|439.76|437.56|0
1628199900000|2021-08-05 21:45:00|439.76|437.56|439.63|437.43|439.79|437.59|439.37|437.17|0
1628200200000|2021-08-05 21:50:00|439.66|437.46|439.76|437.56|439.79|437.59|439.46|437.26|0
1628200500000|2021-08-05 21:55:00|439.62|437.42|439.56|437.36|439.62|437.42|439.37|437.17|0
1628200800000|2021-08-05 22:00:00|439.21|437.01|439.1|436.9|439.55|437.35|438.42|436.22|0
1628201100000|2021-08-05 22:05:00|439.32|437.12|438.64|436.44|439.32|437.12|438.64|436.44|0
1628201400000|2021-08-05 22:10:00|438.87|436.67|438.3|436.1|438.87|436.67|438.19|435.99|0
1628201700000|2021-08-05 22:15:00|438.19|435.99|438.19|435.99|438.64|436.44|438.07|435.87|0
1628202000000|2021-08-05 22:20:00|438.41|436.21|438.41|436.21|438.64|436.44|438.41|436.21|0
1628202300000|2021-08-05 22:25:00|438.64|436.44|438.41|436.21|438.64|436.44|438.19|435.99|0
1628202600000|2021-08-05 22:30:00|438.18|435.98|437.73|435.53|438.41|436.21|437.73|435.53|0
1628202900000|2021-08-05 22:35:00|437.51|435.31|437.51|435.31|437.73|435.53|437.51|435.31|0
1628203200000|2021-08-05 22:40:00|437.39|435.19|437.28|435.08|437.51|435.31|437.28|435.08|0
1628203500000|2021-08-05 22:45:00|437.5|435.3|437.38|435.18|437.73|435.53|437.28|435.08|0
1628203800000|2021-08-05 22:50:00|437.28|435.08|437.5|435.3|437.5|435.3|437.28|435.08|0
1628204100000|2021-08-05 22:55:00|437.61|435.41|437.5|435.3|437.61|435.41|437.5|435.3|0
1628204400000|2021-08-05 23:00:00|437.38|435.18|437.94|435.74|437.94|435.74|437.38|435.18|0
1628204700000|2021-08-05 23:05:00|437.83|435.63|437.49|435.29|437.94|435.74|437.49|435.29|0
1628205000000|2021-08-05 23:10:00|437.27|435.07|437.26|435.06|437.27|435.07|437.26|435.06|0
1628205300000|2021-08-05 23:15:00|437.15|434.95|437.26|435.06|437.37|435.17|436.81|434.61|0
1628205600000|2021-08-05 23:20:00|437.04|434.84|437.03|434.83|437.26|435.06|437.03|434.83|0
1628205900000|2021-08-05 23:25:00|436.81|434.61|436.81|434.61|437.03|434.83|436.58|434.38|0
1628206200000|2021-08-05 23:30:00|436.58|434.38|436.8|434.6|436.81|434.61|436.58|434.38|0
1628206500000|2021-08-05 23:35:00|437.03|434.83|436.58|434.38|437.03|434.83|436.35|434.15|0
1628206800000|2021-08-05 23:40:00|436.8|434.6|436.8|434.6|437.25|435.05|436.8|434.6|0
1628207100000|2021-08-05 23:45:00|436.57|434.37|436.12|433.92|436.68|434.48|436.12|433.92|0
1628207400000|2021-08-05 23:50:00|435.9|433.7|436.12|433.92|436.35|434.15|435.9|433.7|0
1628207700000|2021-08-05 23:55:00|435.9|433.7|436.12|433.92|436.34|434.14|435.89|433.69|0
1628208000000|2021-08-06 00:00:00|435.89|433.69|436.12|433.92|436.12|433.92|435.45|433.25|0
1628208300000|2021-08-06 00:05:00|435.89|433.69|437.24|435.04|437.46|435.26|435.89|433.69|0
1628208600000|2021-08-06 00:10:00|437.46|435.26|437.46|435.26|438.13|435.93|437.23|435.03|0
1628208900000|2021-08-06 00:15:00|437.68|435.48|437.23|435.03|438.13|435.93|437.01|434.81|0
1628209200000|2021-08-06 00:20:00|437.01|434.81|437.23|435.03|437.45|435.25|437|434.8|0
1628209500000|2021-08-06 00:25:00|437.33|435.13|437.22|435.02|437.68|435.48|437|434.8|0
1628209800000|2021-08-06 00:30:00|437.45|435.25|437.67|435.47|437.9|435.7|437|434.8|0
1628210100000|2021-08-06 00:35:00|437.9|435.7|437.44|435.24|437.9|435.7|437.44|435.24|0
1628210400000|2021-08-06 00:40:00|437.55|435.35|437.44|435.24|437.67|435.47|437.44|435.24|0
1628210700000|2021-08-06 00:45:00|437.67|435.47|436.77|434.57|437.67|435.47|436.77|434.57|0
1628211000000|2021-08-06 00:50:00|436.54|434.34|436.31|434.11|436.77|434.57|436.09|433.89|0
1628211300000|2021-08-06 00:55:00|436.42|434.22|436.54|434.34|436.76|434.56|436.09|433.89|0
1628211600000|2021-08-06 01:00:00|436.31|434.11|435.86|433.66|436.31|434.11|435.64|433.44|0
1628211900000|2021-08-06 01:05:00|435.97|433.77|436.08|433.88|436.08|433.88|435.63|433.43|0
1628212200000|2021-08-06 01:10:00|436.31|434.11|436.08|433.88|436.31|434.11|435.86|433.66|0
1628212500000|2021-08-06 01:15:00|436.19|433.99|436.53|434.33|436.53|434.33|435.85|433.65|0
1628212800000|2021-08-06 01:20:00|436.41|434.21|435.63|433.43|436.41|434.21|435.63|433.43|0
1628213100000|2021-08-06 01:25:00|435.85|433.65|435.85|433.65|436.07|433.87|435.62|433.42|0
1628213400000|2021-08-06 01:30:00|435.73|433.53|435.95|433.75|436.07|433.87|435.4|433.2|0
1628213700000|2021-08-06 01:35:00|435.84|433.64|435.39|433.19|436.29|434.09|435.39|433.19|0
1628214000000|2021-08-06 01:40:00|435.62|433.42|436.29|434.09|436.29|434.09|435.62|433.42|0
1628214300000|2021-08-06 01:45:00|436.06|433.86|435.84|433.64|436.29|434.09|435.61|433.41|0
1628214600000|2021-08-06 01:50:00|436.06|433.86|436.51|434.31|436.51|434.31|435.84|433.64|0
1628214900000|2021-08-06 01:55:00|436.28|434.08|436.95|434.75|437.4|435.2|436.06|433.86|0
1628215200000|2021-08-06 02:00:00|436.73|434.53|437.27|435.07|437.54|435.34|436.39|434.19|0
1628215500000|2021-08-06 02:05:00|437.38|435.18|437.49|435.29|437.71|435.51|437.27|435.07|0
1628215800000|2021-08-06 02:10:00|437.27|435.07|437.71|435.51|437.71|435.51|437.04|434.84|0
1628216100000|2021-08-06 02:15:00|437.49|435.29|437.48|435.28|437.71|435.51|437.26|435.06|0
1628216400000|2021-08-06 02:20:00|437.26|435.06|437.26|435.06|437.48|435.28|437.03|434.83|0
1628216700000|2021-08-06 02:25:00|437.03|434.83|437.48|435.28|437.7|435.5|437.03|434.83|0
1628217000000|2021-08-06 02:30:00|437.7|435.5|437.7|435.5|437.7|435.5|437.48|435.28|0
1628217300000|2021-08-06 02:35:00|437.58|435.38|437.03|434.83|437.7|435.5|437.03|434.83|0
1628217600000|2021-08-06 02:40:00|437.02|434.82|437.47|435.27|437.47|435.27|437.02|434.82|0
1628217900000|2021-08-06 02:45:00|437.35|435.15|437.24|435.04|437.47|435.27|437.02|434.82|0
1628218200000|2021-08-06 02:50:00|437.35|435.15|437.24|435.04|437.47|435.27|437.24|435.04|0
1628218500000|2021-08-06 02:55:00|437.02|434.82|437.46|435.26|437.46|435.26|437.02|434.82|0
1628218800000|2021-08-06 03:00:00|437.69|435.49|437.46|435.26|437.69|435.49|437.46|435.26|0
1628219100000|2021-08-06 03:05:00|437.68|435.48|437.91|435.71|438.13|435.93|437.46|435.26|0
1628219400000|2021-08-06 03:10:00|438.01|435.81|438.58|436.38|438.58|436.38|437.9|435.7|0
1628219700000|2021-08-06 03:15:00|438.57|436.37|438.35|436.15|438.57|436.37|438.35|436.15|0
1628220000000|2021-08-06 03:20:00|438.23|436.03|438.35|436.15|438.57|436.37|438.12|435.92|0
1628220300000|2021-08-06 03:25:00|438.57|436.37|438.57|436.37|438.79|436.59|438.34|436.14|0
1628220600000|2021-08-06 03:30:00|438.79|436.59|438.34|436.14|439.01|436.81|438.34|436.14|0
1628220900000|2021-08-06 03:35:00|438.56|436.36|438.79|436.59|438.79|436.59|438.34|436.14|0
1628221200000|2021-08-06 03:40:00|438.56|436.36|438.34|436.14|438.56|436.36|438.34|436.14|0
1628221500000|2021-08-06 03:45:00|438.44|436.24|438.56|436.36|439.01|436.81|438.44|436.24|0
1628221800000|2021-08-06 03:50:00|438.66|436.46|438.33|436.13|439|436.8|438.33|436.13|0
1628222100000|2021-08-06 03:55:00|438.55|436.35|439.45|437.25|439.67|437.47|438.55|436.35|0
1628222400000|2021-08-06 04:00:00|439.22|437.02|439|436.8|439.22|437.02|439|436.8|0
1628222700000|2021-08-06 04:05:00|439.1|436.9|439.22|437.02|439.44|437.24|439|436.8|0
1628223000000|2021-08-06 04:10:00|438.99|436.79|439.22|437.02|439.22|437.02|438.99|436.79|0
1628223300000|2021-08-06 04:15:00|438.99|436.79|438.54|436.34|438.99|436.79|438.54|436.34|0
1628223600000|2021-08-06 04:20:00|438.32|436.12|438.54|436.34|438.54|436.34|438.2|436|0
1628223900000|2021-08-06 04:25:00|438.31|436.11|438.76|436.56|438.76|436.56|438.31|436.11|0
1628224200000|2021-08-06 04:30:00|438.98|436.78|439.21|437.01|439.21|437.01|438.87|436.67|0
1628224500000|2021-08-06 04:35:00|439.09|436.89|438.75|436.55|439.2|437|438.75|436.55|0
1628224800000|2021-08-06 04:40:00|438.98|436.78|438.98|436.78|438.98|436.78|438.75|436.55|0
1628225100000|2021-08-06 04:45:00|438.86|436.66|439.2|437|439.2|437|438.75|436.55|0
1628225400000|2021-08-06 04:50:00|438.97|436.77|438.75|436.55|438.97|436.77|438.75|436.55|0
1628225700000|2021-08-06 04:55:00|438.74|436.54|438.74|436.54|438.74|436.54|438.52|436.32|0
1628226000000|2021-08-06 05:00:00|438.97|436.77|438.85|436.65|438.97|436.77|438.52|436.32|0
1628226300000|2021-08-06 05:05:00|438.74|436.54|438.07|435.87|438.97|436.77|438.07|435.87|0
1628226600000|2021-08-06 05:10:00|438.17|435.97|438.51|436.31|438.51|436.31|437.84|435.64|0
1628226900000|2021-08-06 05:15:00|438.29|436.09|438.62|436.42|438.96|436.76|438.29|436.09|0
1628227200000|2021-08-06 05:20:00|438.73|436.53|438.28|436.08|438.84|436.64|438.28|436.08|0
1628227500000|2021-08-06 05:25:00|438.51|436.31|438.28|436.08|438.51|436.31|438.06|435.86|0
1628227800000|2021-08-06 05:30:00|438.39|436.19|439.17|436.97|439.17|436.97|438.28|436.08|0
1628228100000|2021-08-06 05:35:00|438.95|436.75|438.5|436.3|439.17|436.97|438.27|436.07|0
1628228400000|2021-08-06 05:40:00|438.61|436.41|438.5|436.3|438.99|436.79|438.5|436.3|0
1628228700000|2021-08-06 05:45:00|438.72|436.52|438.94|436.74|439.17|436.97|438.5|436.3|0
1628229000000|2021-08-06 05:50:00|439.17|436.97|439.61|437.41|439.84|437.64|438.94|436.74|0
1628229300000|2021-08-06 05:55:00|439.72|437.52|439.83|437.63|439.84|437.64|439.39|437.19|0
1628229600000|2021-08-06 06:00:00|439.61|437.41|439.61|437.41|439.83|437.63|438.94|436.74|0
1628229900000|2021-08-06 06:05:00|439.49|437.29|439.38|437.18|439.61|437.41|439.16|436.96|0
1628230200000|2021-08-06 06:10:00|439.49|437.29|439.6|437.4|439.83|437.63|439.38|437.18|0
1628230500000|2021-08-06 06:15:00|439.38|437.18|439.6|437.4|439.6|437.4|438.93|436.73|0
1628230800000|2021-08-06 06:20:00|439.37|437.17|440.49|438.29|440.72|438.52|439.37|437.17|0
1628231100000|2021-08-06 06:25:00|440.72|438.52|440.49|438.29|440.72|438.52|440.27|438.07|0
1628231400000|2021-08-06 06:30:00|440.27|438.07|440.26|438.06|440.49|438.29|440.04|437.84|0
1628231700000|2021-08-06 06:35:00|440.04|437.84|440.49|438.29|440.71|438.51|440.04|437.84|0
1628232000000|2021-08-06 06:40:00|440.59|438.39|439.47|437.27|440.59|438.39|438.91|436.71|0
1628232300000|2021-08-06 06:45:00|439.59|437.39|439.58|437.38|439.59|437.39|439.36|437.16|0
1628232600000|2021-08-06 06:50:00|439.36|437.16|439.13|436.93|439.81|437.61|439.13|436.93|0
1628232900000|2021-08-06 06:55:00|439.36|437.16|439.35|437.15|439.58|437.38|438.91|436.71|0
1628233200000|2021-08-06 07:00:00|439.46|437.26|439.35|437.15|439.8|437.6|438.46|436.26|0
1628233500000|2021-08-06 07:05:00|439.15|437.35|438.25|436.45|439.15|437.35|438.03|436.23|0
1628233800000|2021-08-06 07:10:00|438.03|436.23|437.13|435.33|438.03|436.23|436.68|434.88|0
1628234100000|2021-08-06 07:15:00|436.79|434.99|437.8|436|438.02|436.22|436.45|434.65|0
1628234400000|2021-08-06 07:20:00|438.02|436.22|438.02|436.22|438.02|436.22|437.35|435.55|0
1628234700000|2021-08-06 07:25:00|437.79|435.99|437.79|435.99|438.69|436.89|437.57|435.77|0
1628235000000|2021-08-06 07:30:00|438.02|436.22|437.12|435.32|438.02|436.22|436.89|435.09|0
1628235300000|2021-08-06 07:35:00|436.89|435.09|437.11|435.31|437.34|435.54|436.44|434.64|0
1628235600000|2021-08-06 07:40:00|437|435.2|437.56|435.76|437.78|435.98|436.89|435.09|0
1628235900000|2021-08-06 07:45:00|437.44|435.64|437.56|435.76|437.56|435.76|436.88|435.08|0
1628236200000|2021-08-06 07:50:00|437.33|435.53|437.55|435.75|438.45|436.65|437.11|435.31|0
1628236500000|2021-08-06 07:55:00|437.66|435.86|438|436.2|438|436.2|437.33|435.53|0
1628236800000|2021-08-06 08:00:00|437.78|435.98|436.88|435.08|438|436.2|436.65|434.85|0
1628237100000|2021-08-06 08:05:00|437.1|435.3|436.65|434.85|437.32|435.52|436.65|434.85|0
1628237400000|2021-08-06 08:10:00|436.76|434.96|437.1|435.3|437.1|435.3|436.65|434.85|0
1628237700000|2021-08-06 08:15:00|436.87|435.07|437.32|435.52|437.54|435.74|436.87|435.07|0
1628238000000|2021-08-06 08:20:00|437.54|435.74|437.99|436.19|437.99|436.19|437.09|435.29|0
1628238300000|2021-08-06 08:25:00|438.21|436.41|438.43|436.63|438.66|436.86|438.09|436.29|0
1628238600000|2021-08-06 08:30:00|438.21|436.41|438.21|436.41|438.43|436.63|438.21|436.41|0
1628238900000|2021-08-06 08:35:00|438.43|436.63|438.43|436.63|438.88|437.08|438.43|436.63|0
1628239200000|2021-08-06 08:40:00|438.65|436.85|439.1|437.3|439.32|437.52|438.65|436.85|0
1628239500000|2021-08-06 08:45:00|438.87|437.07|439.99|438.19|439.99|438.19|438.87|437.07|0
1628239800000|2021-08-06 08:50:00|439.77|437.97|439.99|438.19|439.99|438.19|439.77|437.97|0
1628240100000|2021-08-06 08:55:00|440.22|438.42|441.34|439.54|442.01|440.21|440.22|438.42|0
1628240400000|2021-08-06 09:00:00|441.56|439.76|441.56|439.76|441.78|439.98|441.34|439.54|0
1628240700000|2021-08-06 09:05:00|441.33|439.53|441.11|439.31|441.56|439.76|441.11|439.31|0
1628241000000|2021-08-06 09:10:00|441.33|439.53|441.33|439.53|441.56|439.76|441.11|439.31|0
1628241300000|2021-08-06 09:15:00|441.1|439.3|441.1|439.3|441.33|439.53|441.1|439.3|0
1628241600000|2021-08-06 09:20:00|440.98|439.18|441.55|439.75|441.77|439.97|440.88|439.08|0
1628241900000|2021-08-06 09:25:00|441.32|439.52|441.06|439.26|441.55|439.75|441.06|439.26|0
1628242200000|2021-08-06 09:30:00|440.83|439.03|440.83|439.03|441.05|439.25|440.16|438.36|0
1628242500000|2021-08-06 09:35:00|440.6|438.8|440.83|439.03|440.83|439.03|440.6|438.8|0
1628242800000|2021-08-06 09:40:00|440.6|438.8|441.05|439.25|441.05|439.25|440.38|438.58|0
1628243100000|2021-08-06 09:45:00|440.93|439.13|441.05|439.25|441.27|439.47|440.82|439.02|0
1628243400000|2021-08-06 09:50:00|441.15|439.35|441.27|439.47|441.94|440.14|441.05|439.25|0
1628243700000|2021-08-06 09:55:00|441.49|439.69|441.49|439.69|441.72|439.92|441.27|439.47|0
1628244000000|2021-08-06 10:00:00|441.27|439.47|441.04|439.24|441.27|439.47|441.04|439.24|0
1628244300000|2021-08-06 10:05:00|440.81|439.01|440.59|438.79|440.81|439.01|440.59|438.79|0
1628244600000|2021-08-06 10:10:00|440.81|439.01|442.16|440.36|442.38|440.58|440.81|439.01|0
1628244900000|2021-08-06 10:15:00|441.93|440.13|441.93|440.13|442.16|440.36|441.71|439.91|0
1628245200000|2021-08-06 10:20:00|441.71|439.91|442.15|440.35|442.15|440.35|441.48|439.68|0
1628245500000|2021-08-06 10:25:00|441.93|440.13|441.93|440.13|443.05|441.25|441.93|440.13|0
1628245800000|2021-08-06 10:30:00|441.92|440.12|441.7|439.9|441.92|440.12|441.47|439.67|0
1628246100000|2021-08-06 10:35:00|441.47|439.67|441.7|439.9|441.92|440.12|441.02|439.22|0
1628246400000|2021-08-06 10:40:00|441.8|440|441.92|440.12|442.14|440.34|441.47|439.67|0
1628246700000|2021-08-06 10:45:00|441.69|439.89|441.69|439.89|441.92|440.12|441.46|439.66|0
1628247000000|2021-08-06 10:50:00|441.46|439.66|441.69|439.89|441.91|440.11|441.24|439.44|0
1628247300000|2021-08-06 10:55:00|441.46|439.66|441.68|439.88|441.91|440.11|441.24|439.44|0
1628247600000|2021-08-06 11:00:00|441.79|439.99|441.68|439.88|442.13|440.33|441.68|439.88|0
1628247900000|2021-08-06 11:05:00|441.91|440.11|442.81|441.01|443.03|441.23|441.68|439.88|0
1628248200000|2021-08-06 11:10:00|443.03|441.23|442.35|440.55|443.03|441.23|442.35|440.55|0
1628248500000|2021-08-06 11:15:00|442.58|440.78|442.8|441|442.8|441|442.35|440.55|0
1628248800000|2021-08-06 11:20:00|442.68|440.88|442.57|440.77|442.68|440.88|442.57|440.77|0
1628249100000|2021-08-06 11:25:00|442.8|441|442.19|440.39|442.98|441.18|441.97|440.17|0
1628249400000|2021-08-06 11:30:00|442.42|440.62|442.87|441.07|442.87|441.07|442.42|440.62|0
1628249700000|2021-08-06 11:35:00|442.64|440.84|442.86|441.06|442.87|441.07|442.64|440.84|0
1628250000000|2021-08-06 11:40:00|442.64|440.84|442.19|440.39|442.64|440.84|442.19|440.39|0
1628250300000|2021-08-06 11:45:00|442.41|440.61|441.96|440.16|442.41|440.61|441.73|439.93|0
1628250600000|2021-08-06 11:50:00|441.73|439.93|441.73|439.93|441.96|440.16|441.51|439.71|0
1628250900000|2021-08-06 11:55:00|441.5|439.7|441.5|439.7|441.73|439.93|441.5|439.7|0
1628251200000|2021-08-06 12:00:00|441.73|439.93|441.27|439.47|441.73|439.93|441.27|439.47|0
1628251500000|2021-08-06 12:05:00|441.5|439.7|441.95|440.15|441.95|440.15|441.27|439.47|0
1628251800000|2021-08-06 12:10:00|442.17|440.37|441.95|440.15|442.4|440.6|441.72|439.92|0
1628252100000|2021-08-06 12:15:00|441.94|440.14|441.72|439.92|441.94|440.14|441.72|439.92|0
1628252400000|2021-08-06 12:20:00|441.94|440.14|441.49|439.69|441.94|440.14|441.04|439.24|0
1628252700000|2021-08-06 12:25:00|441.26|439.46|440.36|438.56|441.49|439.69|440.24|438.44|0
1628253000000|2021-08-06 12:30:00|440.14|438.34|442.72|440.92|447.07|445.27|438.56|436.76|0
1628253300000|2021-08-06 12:35:00|442.26|440.46|442.26|440.46|442.71|440.91|439.78|437.98|0
1628253600000|2021-08-06 12:40:00|441.58|439.78|439.78|437.98|443.84|442.04|439.1|437.3|0
1628253900000|2021-08-06 12:45:00|439.33|437.53|438.42|436.62|441.13|439.33|438.42|436.62|0
1628254200000|2021-08-06 12:50:00|438.65|436.85|438.16|436.36|439.06|437.26|435.91|434.11|0
1628254500000|2021-08-06 12:55:00|438.39|436.59|440.19|438.39|440.19|438.39|438.39|436.59|0
1628254800000|2021-08-06 13:00:00|439.96|438.16|441.09|439.29|441.77|439.97|439.51|437.71|0
1628255100000|2021-08-06 13:05:00|441.2|439.4|441.54|439.74|441.76|439.96|440.41|438.61|0
1628255400000|2021-08-06 13:10:00|441.76|439.96|441.76|439.96|441.76|439.96|440.86|439.06|0
1628255700000|2021-08-06 13:15:00|441.54|439.74|442.44|440.64|443.12|441.32|441.54|439.74|0
1628256000000|2021-08-06 13:20:00|442.21|440.41|443.79|441.99|444.24|442.44|441.98|440.18|0
1628256300000|2021-08-06 13:25:00|444.02|442.22|442.43|440.63|444.47|442.67|442.43|440.63|0
1628256600000|2021-08-06 13:30:00|442.21|440.41|449|447.2|449.45|447.65|441.53|439.73|0
1628256900000|2021-08-06 13:35:00|448.54|446.74|446.5|444.7|449.45|447.65|445.14|443.34|0
1628257200000|2021-08-06 13:40:00|447.18|445.38|447.51|445.71|448.77|446.97|446.27|444.47|0
1628257500000|2021-08-06 13:45:00|447.29|445.49|445.14|443.34|448.09|446.29|444.23|442.43|0
1628257800000|2021-08-06 13:50:00|445.25|443.45|442.65|440.85|445.36|443.56|440.16|438.36|0
1628258100000|2021-08-06 13:55:00|442.42|440.62|441.51|439.71|442.42|440.62|440.39|438.59|0
1628258400000|2021-08-06 14:00:00|441.62|439.82|444.22|442.42|444.22|442.42|439.48|437.68|0
1628258700000|2021-08-06 14:05:00|444.45|442.65|444.45|442.65|445.81|444.01|442.87|441.07|0
1628259000000|2021-08-06 14:10:00|444.22|442.42|442.86|441.06|445.35|443.55|442.86|441.06|0
1628259300000|2021-08-06 14:15:00|442.64|440.84|444.22|442.42|444.9|443.1|442.64|440.84|0
1628259600000|2021-08-06 14:20:00|443.99|442.19|445.57|443.77|445.57|443.77|443.31|441.51|0
1628259900000|2021-08-06 14:25:00|445.8|444|444.89|443.09|445.8|444|444.44|442.64|0
1628260200000|2021-08-06 14:30:00|445.12|443.32|446.25|444.45|446.93|445.13|444.66|442.86|0
1628260500000|2021-08-06 14:35:00|446.02|444.22|444.89|443.09|446.7|444.9|444.43|442.63|0
1628260800000|2021-08-06 14:40:00|445.11|443.31|444.43|442.63|445.11|443.31|443.98|442.18|0
1628261100000|2021-08-06 14:45:00|444.2|442.4|441.49|439.69|444.88|443.08|441.49|439.69|0
1628261400000|2021-08-06 14:50:00|441.26|439.46|441.94|440.14|441.94|440.14|440.36|438.56|0
1628261700000|2021-08-06 14:55:00|442.16|440.36|441.94|440.14|442.39|440.59|439.68|437.88|0
1628262000000|2021-08-06 15:00:00|442.16|440.36|441.71|439.91|443.97|442.17|441.25|439.45|0
1628262300000|2021-08-06 15:05:00|441.48|439.68|442.61|440.81|442.84|441.04|440.13|438.33|0
1628262600000|2021-08-06 15:10:00|442.83|441.03|441.93|440.13|443.06|441.26|441.48|439.68|0
1628262900000|2021-08-06 15:15:00|442.04|440.24|442.15|440.35|442.38|440.58|440.35|438.55|0
1628263200000|2021-08-06 15:20:00|442.38|440.58|444.86|443.06|445.09|443.29|442.38|440.58|0
1628263500000|2021-08-06 15:25:00|444.64|442.84|444.64|442.84|444.86|443.06|442.6|440.8|0
1628263800000|2021-08-06 15:30:00|444.41|442.61|443.27|441.47|444.86|443.06|443.27|441.47|0
1628264100000|2021-08-06 15:35:00|443.05|441.25|442.59|440.79|443.5|441.7|442.14|440.34|0
1628264400000|2021-08-06 15:40:00|442.37|440.57|442.37|440.57|443.05|441.25|441.69|439.89|0
1628264700000|2021-08-06 15:45:00|442.14|440.34|443.04|441.24|443.49|441.69|441.69|439.89|0
1628265000000|2021-08-06 15:50:00|442.81|441.01|443.72|441.92|443.72|441.92|442.81|441.01|0
1628265300000|2021-08-06 15:55:00|443.49|441.69|446.21|444.41|446.21|444.41|443.26|441.46|0
1628265600000|2021-08-06 16:00:00|446.43|444.63|446.31|444.51|446.66|444.86|445.52|443.72|0
1628265900000|2021-08-06 16:05:00|446.2|444.4|445.52|443.72|446.43|444.63|445.52|443.72|0
1628266200000|2021-08-06 16:10:00|445.4|443.6|444.84|443.04|445.75|443.95|444.61|442.81|0
1628266500000|2021-08-06 16:15:00|445.07|443.27|445.29|443.49|445.52|443.72|444.16|442.36|0
1628266800000|2021-08-06 16:20:00|445.52|443.72|446.19|444.39|446.19|444.39|445.06|443.26|0
1628267100000|2021-08-06 16:25:00|446.3|444.5|445.85|444.05|446.42|444.62|445.51|443.71|0
1628267400000|2021-08-06 16:30:00|445.96|444.16|445.96|444.16|447.1|445.3|445.06|443.26|0
1628267700000|2021-08-06 16:35:00|445.84|444.04|445.28|443.48|446.64|444.84|445.28|443.48|0
1628268000000|2021-08-06 16:40:00|445.05|443.25|444.82|443.02|445.28|443.48|444.37|442.57|0
1628268300000|2021-08-06 16:45:00|444.6|442.8|445.5|443.7|445.73|443.93|444.6|442.8|0
1628268600000|2021-08-06 16:50:00|445.73|443.93|447.09|445.29|447.09|445.29|445.5|443.7|0
1628268900000|2021-08-06 16:55:00|446.86|445.06|447.99|446.19|448.22|446.42|446.86|445.06|0
1628269200000|2021-08-06 17:00:00|448.1|446.3|448.44|446.64|448.67|446.87|447.54|445.74|0
1628269500000|2021-08-06 17:05:00|448.22|446.42|447.53|445.73|448.44|446.64|447.53|445.73|0
1628269800000|2021-08-06 17:10:00|447.76|445.96|448.44|446.64|448.44|446.64|447.53|445.73|0
1628270100000|2021-08-06 17:15:00|448.21|446.41|448.44|446.64|448.66|446.86|447.98|446.18|0
1628270400000|2021-08-06 17:20:00|448.21|446.41|446.84|445.04|448.21|446.41|446.84|445.04|0
1628270700000|2021-08-06 17:25:00|447.07|445.27|446.84|445.04|447.07|445.27|446.39|444.59|0
1628271000000|2021-08-06 17:30:00|446.62|444.82|447.29|445.49|447.29|445.49|446.61|444.81|0
1628271300000|2021-08-06 17:35:00|447.52|445.72|446.84|445.04|447.52|445.72|446.84|445.04|0
1628271600000|2021-08-06 17:40:00|447.06|445.26|446.15|444.35|447.06|445.26|445.93|444.13|0
1628271900000|2021-08-06 17:45:00|446.04|444.24|446.38|444.58|447.29|445.49|446.04|444.24|0
1628272200000|2021-08-06 17:50:00|446.49|444.69|446.15|444.35|446.83|445.03|445.92|444.12|0
1628272500000|2021-08-06 17:55:00|445.92|444.12|447.05|445.25|447.05|445.25|445.92|444.12|0
1628272800000|2021-08-06 18:00:00|447.28|445.48|447.39|445.59|447.73|445.93|446.83|445.03|0
1628273100000|2021-08-06 18:05:00|447.28|445.48|447.05|445.25|447.73|445.93|446.6|444.8|0
1628273400000|2021-08-06 18:10:00|447.28|445.48|446.14|444.34|447.28|445.48|446.14|444.34|0
1628273700000|2021-08-06 18:15:00|445.91|444.11|447.04|445.24|447.27|445.47|445.91|444.11|0
1628274000000|2021-08-06 18:20:00|446.82|445.02|446.14|444.34|446.82|445.02|445.68|443.88|0
1628274300000|2021-08-06 18:25:00|446.36|444.56|445.91|444.11|446.36|444.56|445.45|443.65|0
1628274600000|2021-08-06 18:30:00|446.13|444.33|445.9|444.1|446.36|444.56|445.23|443.43|0
1628274900000|2021-08-06 18:35:00|445.68|443.88|445.45|443.65|445.68|443.88|445|443.2|0
1628275200000|2021-08-06 18:40:00|445.67|443.87|444.54|442.74|445.67|443.87|444.54|442.74|0
1628275500000|2021-08-06 18:45:00|444.77|442.97|442.95|441.15|444.77|442.97|442.95|441.15|0
1628275800000|2021-08-06 18:50:00|442.73|440.93|442.72|440.92|443.86|442.06|442.72|440.92|0
1628276100000|2021-08-06 18:55:00|442.5|440.7|441.59|439.79|442.72|440.92|441.59|439.79|0
1628276400000|2021-08-06 19:00:00|441.82|440.02|440.68|438.88|442.38|440.58|440.68|438.88|0
1628276700000|2021-08-06 19:05:00|441.14|439.34|442.72|440.92|442.94|441.14|440.91|439.11|0
1628277000000|2021-08-06 19:10:00|442.94|441.14|443.85|442.05|444.07|442.27|442.94|441.14|0
1628277300000|2021-08-06 19:15:00|443.73|441.93|444.3|442.5|444.3|442.5|443.62|441.82|0
1628277600000|2021-08-06 19:20:00|444.52|442.72|444.52|442.72|444.75|442.95|444.29|442.49|0
1628277900000|2021-08-06 19:25:00|444.29|442.49|445.65|443.85|445.65|443.85|444.29|442.49|0
1628278200000|2021-08-06 19:30:00|445.42|443.62|446.33|444.53|446.33|444.53|444.97|443.17|0
1628278500000|2021-08-06 19:35:00|446.44|444.64|444.97|443.17|447.23|445.43|444.97|443.17|0
1628278800000|2021-08-06 19:40:00|445.19|443.39|442.93|441.13|445.42|443.62|442.93|441.13|0
1628279100000|2021-08-06 19:45:00|443.15|441.35|442.7|440.9|443.15|441.35|442.25|440.45|0
1628279400000|2021-08-06 19:50:00|442.24|440.44|443.83|442.03|443.83|442.03|441.56|439.76|0
1628279700000|2021-08-06 19:55:00|444.05|442.25|446.09|444.29|446.77|444.97|443.83|442.03|0
1628280000000|2021-08-06 20:00:00|445.86|444.06|446.31|444.51|446.65|444.85|445.63|443.83|0
1628280300000|2021-08-06 20:05:00|446.09|444.29|446.08|444.28|446.31|444.51|445.86|444.06|0
1628280600000|2021-08-06 20:10:00|445.86|444.06|446.76|444.96|446.99|445.19|445.86|444.06|0
1628492700000|2021-08-09 07:05:00|438.46|436.66|440.73|438.93|441.18|439.38|437.78|435.98|0
1628493000000|2021-08-09 07:10:00|440.95|439.15|438.91|437.11|442.09|440.29|438.46|436.66|0
1628493300000|2021-08-09 07:15:00|439.14|437.34|439.36|437.56|439.82|438.02|438.45|436.65|0
1628493600000|2021-08-09 07:20:00|439.13|437.33|438.22|436.42|439.58|437.78|438.22|436.42|0
1628493900000|2021-08-09 07:25:00|438.45|436.65|438.9|437.1|439.36|437.56|438|436.2|0
1628494200000|2021-08-09 07:30:00|439.13|437.33|439.13|437.33|439.81|438.01|437.77|435.97|0
1628494500000|2021-08-09 07:35:00|439.23|437.43|437.99|436.19|439.8|438|437.76|435.96|0
1628494800000|2021-08-09 07:40:00|438.22|436.42|436.74|434.94|438.22|436.42|436.63|434.83|0
1628495100000|2021-08-09 07:45:00|436.63|434.83|436.4|434.6|437.31|435.51|436.17|434.37|0
1628495400000|2021-08-09 07:50:00|436.63|434.83|437.18|435.38|437.3|435.5|436.4|434.6|0
1628495700000|2021-08-09 07:55:00|437.08|435.28|437.07|435.27|437.53|435.73|436.85|435.05|0
1628496000000|2021-08-09 08:00:00|437.3|435.5|436.84|435.04|438.21|436.41|435.94|434.14|0
1628496300000|2021-08-09 08:05:00|436.62|434.82|435.26|433.46|436.84|435.04|434.81|433.01|0
1628496600000|2021-08-09 08:10:00|435.03|433.23|437.29|435.49|437.75|435.95|434.58|432.78|0
1628496900000|2021-08-09 08:15:00|437.07|435.27|437.97|436.17|438.08|436.28|437.07|435.27|0
1628497200000|2021-08-09 08:20:00|437.74|435.94|437.74|435.94|438.2|436.4|437.52|435.72|0
1628497500000|2021-08-09 08:25:00|437.62|435.82|437.51|435.71|437.74|435.94|437.28|435.48|0
1628497800000|2021-08-09 08:30:00|437.74|435.94|437.74|435.94|438.19|436.39|436.38|434.58|0
1628498100000|2021-08-09 08:35:00|437.51|435.71|437.73|435.93|438.19|436.39|437.39|435.59|0
1628498400000|2021-08-09 08:40:00|437.51|435.71|439.09|437.29|439.09|437.29|437.51|435.71|0
1628498700000|2021-08-09 08:45:00|438.86|437.06|438.86|437.06|439.54|437.74|438.41|436.61|0
1628499000000|2021-08-09 08:50:00|439.09|437.29|439.08|437.28|439.31|437.51|438.63|436.83|0
1628499300000|2021-08-09 08:55:00|438.97|437.17|438.86|437.06|439.31|437.51|438.4|436.6|0
1628499600000|2021-08-09 09:00:00|438.74|436.94|437.95|436.15|438.74|436.94|437.04|435.24|0
1628499900000|2021-08-09 09:05:00|438.17|436.37|438.4|436.6|438.4|436.6|437.72|435.92|0
1628500200000|2021-08-09 09:10:00|438.17|436.37|437.94|436.14|438.62|436.82|437.71|435.91|0
1628500500000|2021-08-09 09:15:00|438.17|436.37|437.49|435.69|438.17|436.37|437.49|435.69|0
1628500800000|2021-08-09 09:20:00|437.26|435.46|437.48|435.68|437.71|435.91|436.8|435|0
1628501100000|2021-08-09 09:25:00|437.26|435.46|436.8|435|438.16|436.36|436.8|435|0
1628501400000|2021-08-09 09:30:00|436.91|435.11|437.48|435.68|437.71|435.91|436.91|435.11|0
1628501700000|2021-08-09 09:35:00|437.25|435.45|438.38|436.58|438.38|436.58|437.02|435.22|0
1628502000000|2021-08-09 09:40:00|438.15|436.35|437.7|435.9|438.38|436.58|437.47|435.67|0
1628502300000|2021-08-09 09:45:00|437.47|435.67|437.24|435.44|437.7|435.9|436.79|434.99|0
1628502600000|2021-08-09 09:50:00|437.47|435.67|438.37|436.57|438.37|436.57|437.24|435.44|0
1628502900000|2021-08-09 09:55:00|438.6|436.8|438.93|437.13|439.28|437.48|438.6|436.8|0
1628503200000|2021-08-09 10:00:00|438.82|437.02|440.86|439.06|440.86|439.06|438.82|437.02|0
1628503500000|2021-08-09 10:05:00|441.32|439.52|439.95|438.15|441.54|439.74|439.95|438.15|0
1628503800000|2021-08-09 10:10:00|440.18|438.38|440.18|438.38|440.41|438.61|439.95|438.15|0
1628504100000|2021-08-09 10:15:00|440.29|438.49|438.13|436.33|440.4|438.6|438.13|436.33|0
1628504400000|2021-08-09 10:20:00|438.36|436.56|437.91|436.11|440.4|438.6|437.91|436.11|0
1628504700000|2021-08-09 10:25:00|438.01|436.21|437.68|435.88|438.58|436.78|437.23|435.43|0
1628505000000|2021-08-09 10:30:00|437.9|436.1|437.9|436.1|438.35|436.55|437.45|435.65|0
1628505300000|2021-08-09 10:35:00|437.78|435.98|437.44|435.64|438.13|436.33|437.44|435.64|0
1628505600000|2021-08-09 10:40:00|437.67|435.87|437.67|435.87|437.9|436.1|437.44|435.64|0
1628505900000|2021-08-09 10:45:00|437.55|435.75|437.89|436.09|437.89|436.09|437.44|435.64|0
1628506200000|2021-08-09 10:50:00|438.12|436.32|438.8|437|439.03|437.23|437.89|436.09|0
1628506500000|2021-08-09 10:55:00|439.02|437.22|437.66|435.86|439.02|437.22|437.66|435.86|0
1628506800000|2021-08-09 11:00:00|437.43|435.63|437.43|435.63|437.66|435.86|436.75|434.95|0
1628507100000|2021-08-09 11:05:00|437.2|435.4|438.22|436.42|438.34|436.54|437.2|435.4|0
1628507400000|2021-08-09 11:10:00|438.34|436.54|438.33|436.53|439.24|437.44|438.11|436.31|0
1628507700000|2021-08-09 11:15:00|438.56|436.76|438.78|436.98|438.89|437.09|438.33|436.53|0
1628508000000|2021-08-09 11:20:00|438.56|436.76|439.69|437.89|440.14|438.34|438.56|436.76|0
1628508300000|2021-08-09 11:25:00|439.92|438.12|439.69|437.89|440.37|438.57|439.69|437.89|0
1628508600000|2021-08-09 11:30:00|439.79|437.99|439.46|437.66|439.91|438.11|439.46|437.66|0
1628508900000|2021-08-09 11:35:00|439.68|437.88|439.23|437.43|440.14|438.34|438.77|436.97|0
1628509200000|2021-08-09 11:40:00|439.45|437.65|440.13|438.33|440.59|438.79|439.45|437.65|0
1628509500000|2021-08-09 11:45:00|440.36|438.56|440.13|438.33|440.36|438.56|439.68|437.88|0
1628509800000|2021-08-09 11:50:00|440.01|438.21|439.45|437.65|440.13|438.33|439.45|437.65|0
1628510100000|2021-08-09 11:55:00|439.67|437.87|439.67|437.87|439.9|438.1|439.22|437.42|0
1628510400000|2021-08-09 12:00:00|439.78|437.98|438.53|436.73|439.78|437.98|438.31|436.51|0
1628510700000|2021-08-09 12:05:00|438.76|436.96|438.76|436.96|438.99|437.19|438.53|436.73|0
1628511000000|2021-08-09 12:10:00|438.87|437.07|438.53|436.73|438.98|437.18|438.3|436.5|0
1628511300000|2021-08-09 12:15:00|438.3|436.5|438.07|436.27|438.3|436.5|437.39|435.59|0
1628511600000|2021-08-09 12:20:00|438.3|436.5|437.84|436.04|438.75|436.95|437.84|436.04|0
1628511900000|2021-08-09 12:25:00|438.07|436.27|438.52|436.72|438.52|436.72|437.84|436.04|0
1628512200000|2021-08-09 12:30:00|438.75|436.95|438.29|436.49|438.97|437.17|438.17|436.37|0
1628512500000|2021-08-09 12:35:00|438.17|436.37|438.29|436.49|438.74|436.94|438.06|436.26|0
1628512800000|2021-08-09 12:40:00|438.52|436.72|439.19|437.39|439.19|437.39|438.4|436.6|0
1628513100000|2021-08-09 12:45:00|438.97|437.17|439.87|438.07|440.1|438.3|438.97|437.17|0
1628513400000|2021-08-09 12:50:00|439.98|438.18|440.32|438.52|441.91|440.11|439.98|438.18|0
1628513700000|2021-08-09 12:55:00|440.55|438.75|440.78|438.98|441|439.2|440.32|438.52|0
1628514000000|2021-08-09 13:00:00|441|439.2|441.68|439.88|442.14|440.34|441|439.2|0
1628514300000|2021-08-09 13:05:00|441.45|439.65|441.68|439.88|441.91|440.11|440.88|439.08|0
1628514600000|2021-08-09 13:10:00|441.56|439.76|441.68|439.88|441.68|439.88|441|439.2|0
1628514900000|2021-08-09 13:15:00|441.9|440.1|442.81|441.01|442.81|441.01|441.9|440.1|0
1628515200000|2021-08-09 13:20:00|442.58|440.78|442.81|441.01|442.81|441.01|442.35|440.55|0
1628515500000|2021-08-09 13:25:00|443.03|441.23|444.17|442.37|444.17|442.37|443.03|441.23|0
1628515800000|2021-08-09 13:30:00|444.4|442.6|439.85|438.05|447.13|445.33|439.85|438.05|0
1628516100000|2021-08-09 13:35:00|439.62|437.82|435.77|433.97|439.62|437.82|433.96|432.16|0
1628516400000|2021-08-09 13:40:00|435.54|433.74|438.94|437.14|438.94|437.14|434.74|432.94|0
1628516700000|2021-08-09 13:45:00|438.71|436.91|439.84|438.04|441.89|440.09|438.26|436.46|0
1628517000000|2021-08-09 13:50:00|440.3|438.5|437.8|436|440.98|439.18|437.8|436|0
1628517300000|2021-08-09 13:55:00|438.02|436.22|437.79|435.99|439.38|437.58|437.12|435.32|0
1628517600000|2021-08-09 14:00:00|437.57|435.77|437.22|435.42|438.7|436.9|437.11|435.31|0
1628517900000|2021-08-09 14:05:00|437.34|435.54|436.88|435.08|439.15|437.35|436.66|434.86|0
1628518200000|2021-08-09 14:10:00|436.99|435.19|435.97|434.17|438.7|436.9|435.52|433.72|0
1628518500000|2021-08-09 14:15:00|435.75|433.95|436.65|434.85|437.33|435.53|435.29|433.49|0
1628518800000|2021-08-09 14:20:00|436.88|435.08|437.78|435.98|438.01|436.21|436.65|434.85|0
1628519100000|2021-08-09 14:25:00|438.01|436.21|438.01|436.21|438.69|436.89|437.56|435.76|0
1628519400000|2021-08-09 14:30:00|438.23|436.43|437.55|435.75|439.14|437.34|437.55|435.75|0
1628519700000|2021-08-09 14:35:00|437.32|435.52|438.91|437.11|439.82|438.02|437.1|435.3|0
1628520000000|2021-08-09 14:40:00|438.68|436.88|440.27|438.47|440.72|438.92|438.68|436.88|0
1628520300000|2021-08-09 14:45:00|439.81|438.01|439.81|438.01|440.72|438.92|439.58|437.78|0
1628520600000|2021-08-09 14:50:00|439.58|437.78|439.81|438.01|442.31|440.51|439.13|437.33|0
1628520900000|2021-08-09 14:55:00|440.26|438.46|438.44|436.64|440.49|438.69|437.31|435.51|0
1628521200000|2021-08-09 15:00:00|438.22|436.42|437.99|436.19|439.12|437.32|437.76|435.96|0
1628521500000|2021-08-09 15:05:00|438.22|436.42|438.55|436.75|439.35|437.55|437.53|435.73|0
1628521800000|2021-08-09 15:10:00|438.67|436.87|438.66|436.86|439.12|437.32|437.98|436.18|0
1628522100000|2021-08-09 15:15:00|438.44|436.64|439.8|438|440.02|438.22|437.98|436.18|0
1628522400000|2021-08-09 15:20:00|439.57|437.77|438.43|436.63|440.25|438.45|438.21|436.41|0
1628522700000|2021-08-09 15:25:00|438.66|436.86|439.72|437.92|440.02|438.22|438.09|436.29|0
1628523000000|2021-08-09 15:30:00|439.95|438.15|440.16|438.36|440.39|438.59|439.14|437.34|0
1628523300000|2021-08-09 15:35:00|439.93|438.13|440.16|438.36|441.07|439.27|439.7|437.9|0
1628523600000|2021-08-09 15:40:00|439.93|438.13|440.61|438.81|440.84|439.04|439.93|438.13|0
1628523900000|2021-08-09 15:45:00|440.84|439.04|441.52|439.72|441.74|439.94|440.38|438.58|0
1628524200000|2021-08-09 15:50:00|441.29|439.49|442.42|440.62|442.65|440.85|441.29|439.49|0
1628524500000|2021-08-09 15:55:00|442.65|440.85|443.1|441.3|443.1|441.3|442.2|440.4|0
1628524800000|2021-08-09 16:00:00|442.88|441.08|441.28|439.48|443.1|441.3|441.28|439.48|0
1628525100000|2021-08-09 16:05:00|441.51|439.71|441.73|439.93|442.42|440.62|441.51|439.71|0
1628525400000|2021-08-09 16:10:00|441.84|440.04|441.96|440.16|442.19|440.39|441.73|439.93|0
1628525700000|2021-08-09 16:15:00|441.84|440.04|441.73|439.93|442.19|440.39|441.5|439.7|0
1628526000000|2021-08-09 16:20:00|441.61|439.81|440.59|438.79|441.96|440.16|440.59|438.79|0
1628526300000|2021-08-09 16:25:00|440.36|438.56|440.59|438.79|441.04|439.24|440.36|438.56|0
1628526600000|2021-08-09 16:30:00|440.82|439.02|441.27|439.47|441.72|439.92|440.59|438.79|0
1628526900000|2021-08-09 16:35:00|441.49|439.69|441.49|439.69|441.49|439.69|440.81|439.01|0
1628527200000|2021-08-09 16:40:00|441.72|439.92|440.81|439.01|441.72|439.92|440.35|438.55|0
1628527500000|2021-08-09 16:45:00|441.03|439.23|441.26|439.46|441.72|439.92|441.03|439.23|0
1628527800000|2021-08-09 16:50:00|441.49|439.69|441.71|439.91|441.94|440.14|441.49|439.69|0
1628528100000|2021-08-09 16:55:00|441.94|440.14|441.48|439.68|441.94|440.14|441.03|439.23|0
1628528400000|2021-08-09 17:00:00|441.71|439.91|441.71|439.91|442.27|440.47|441.48|439.68|0
1628528700000|2021-08-09 17:05:00|441.48|439.68|441.93|440.13|442.16|440.36|441.48|439.68|0
1628529000000|2021-08-09 17:10:00|441.7|439.9|442.16|440.36|442.38|440.58|441.7|439.9|0
1628529300000|2021-08-09 17:15:00|442.38|440.58|441.24|439.44|442.61|440.81|441.24|439.44|0
1628529600000|2021-08-09 17:20:00|441.47|439.67|442.15|440.35|442.15|440.35|441.02|439.22|0
1628529900000|2021-08-09 17:25:00|441.92|440.12|441.24|439.44|441.92|440.12|441.24|439.44|0
1628530200000|2021-08-09 17:30:00|441.01|439.21|440.78|438.98|441.24|439.44|440.56|438.76|0
1628530500000|2021-08-09 17:35:00|440.56|438.76|441.69|439.89|441.92|440.12|440.56|438.76|0
1628530800000|2021-08-09 17:40:00|441.92|440.12|441.69|439.89|442.14|440.34|441.34|439.54|0
1628531100000|2021-08-09 17:45:00|441.91|440.11|441.68|439.88|441.91|440.11|441.46|439.66|0
1628531400000|2021-08-09 17:50:00|441.46|439.66|441.91|440.11|441.91|440.11|441.46|439.66|0
1628531700000|2021-08-09 17:55:00|442.14|440.34|442.13|440.33|442.82|441.02|441.91|440.11|0
1628532000000|2021-08-09 18:00:00|442.36|440.56|442.81|441.01|442.81|441.01|442.13|440.33|0
1628532300000|2021-08-09 18:05:00|443.04|441.24|442.32|440.52|443.04|441.24|442.32|440.52|0
1628532600000|2021-08-09 18:10:00|442.55|440.75|442.77|440.97|443.23|441.43|442.32|440.52|0
1628532900000|2021-08-09 18:15:00|442.55|440.75|443.23|441.43|443.23|441.43|442.55|440.75|0
1628533200000|2021-08-09 18:20:00|443.34|441.54|443.45|441.65|443.46|441.66|443|441.2|0
1628533500000|2021-08-09 18:25:00|443.68|441.88|445.05|443.25|445.05|443.25|443.45|441.65|0
1628533800000|2021-08-09 18:30:00|445.28|443.48|446.19|444.39|446.19|444.39|445.28|443.48|0
1628534100000|2021-08-09 18:35:00|445.96|444.16|445.96|444.16|446.42|444.62|445.73|443.93|0
1628534400000|2021-08-09 18:40:00|445.73|443.93|444.13|442.33|445.73|443.93|443.67|441.87|0
1628534700000|2021-08-09 18:45:00|443.9|442.1|444.35|442.55|444.58|442.78|443.67|441.87|0
1628535000000|2021-08-09 18:50:00|444.13|442.33|444.12|442.32|444.13|442.33|443.44|441.64|0
1628535300000|2021-08-09 18:55:00|444|442.2|443.89|442.09|444.35|442.55|443.67|441.87|0
1628535600000|2021-08-09 19:00:00|443.66|441.86|443.66|441.86|444.35|442.55|443.43|441.63|0
1628535900000|2021-08-09 19:05:00|443.43|441.63|443.43|441.63|443.66|441.86|442.98|441.18|0
1628536200000|2021-08-09 19:10:00|443.66|441.86|443.66|441.86|443.66|441.86|442.75|440.95|0
1628536500000|2021-08-09 19:15:00|443.54|441.74|443.2|441.4|444.11|442.31|442.97|441.17|0
1628536800000|2021-08-09 19:20:00|443.43|441.63|441.6|439.8|443.43|441.63|441.37|439.57|0
1628537100000|2021-08-09 19:25:00|441.37|439.57|442.28|440.48|442.51|440.71|441.14|439.34|0
1628537400000|2021-08-09 19:30:00|442.51|440.71|443.88|442.08|443.88|442.08|442.28|440.48|0
1628537700000|2021-08-09 19:35:00|443.65|441.85|445.02|443.22|445.24|443.44|443.65|441.85|0
1628538000000|2021-08-09 19:40:00|444.79|442.99|442.5|440.7|444.79|442.99|442.27|440.47|0
1628538300000|2021-08-09 19:45:00|442.05|440.25|440.45|438.65|442.27|440.47|440.45|438.65|0
1628538600000|2021-08-09 19:50:00|441.36|439.56|439.76|437.96|441.36|439.56|439.31|437.51|0
1628538900000|2021-08-09 19:55:00|439.53|437.73|440.9|439.1|441.58|439.78|439.53|437.73|0
1628539200000|2021-08-09 20:00:00|440.67|438.87|442.95|441.15|442.95|441.15|440.67|438.87|0
1628539500000|2021-08-09 20:05:00|443.18|441.38|443.4|441.6|443.86|442.06|443.17|441.37|0
1628539800000|2021-08-09 20:10:00|442.72|440.92|441.58|439.78|442.95|441.15|441.35|439.55|0
1628540100000|2021-08-09 20:15:00|441.55|439.35|441.54|439.34|441.77|439.57|441.54|439.34|0
1628540400000|2021-08-09 20:20:00|441.77|439.57|442|439.8|442.23|440.03|441.77|439.57|0
1628540700000|2021-08-09 20:25:00|442.23|440.03|442|439.8|442.34|440.14|442|439.8|0
1628541000000|2021-08-09 20:30:00|441.77|439.57|441.08|438.88|441.77|439.57|440.63|438.43|0
1628541300000|2021-08-09 20:35:00|441.31|439.11|441.76|439.56|441.76|439.56|441.31|439.11|0
1628541600000|2021-08-09 20:40:00|441.99|439.79|441.53|439.33|442.22|440.02|441.53|439.33|0
1628541900000|2021-08-09 20:45:00|441.76|439.56|441.53|439.33|441.87|439.67|441.53|439.33|0
1628542200000|2021-08-09 20:50:00|441.76|439.56|441.76|439.56|442.21|440.01|441.76|439.56|0
1628542500000|2021-08-09 20:55:00|441.98|439.78|442.55|440.35|443.12|440.92|441.98|439.78|0
1628542800000|2021-08-09 21:00:00|442.72|440.52|443.63|441.43|443.63|441.43|442.47|440.27|0
1628543100000|2021-08-09 21:05:00|443.67|441.47|443.66|441.46|443.83|441.63|443.63|441.43|0
1628543400000|2021-08-09 21:10:00|443.63|441.43|443.43|441.23|443.63|441.43|443.36|441.16|0
1628543700000|2021-08-09 21:15:00|443.36|441.16|443.5|441.3|443.5|441.3|443.33|441.13|0
1628544000000|2021-08-09 21:20:00|443.46|441.26|443.36|441.16|443.49|441.29|443.29|441.09|0
1628544300000|2021-08-09 21:25:00|443.35|441.15|443.33|441.13|443.35|441.15|443.33|441.13|0
1628544600000|2021-08-09 21:30:00|443.32|441.12|443.32|441.12|443.32|441.12|443.32|441.12|0
1628544900000|2021-08-09 21:35:00|443.29|441.09|443.28|441.08|443.32|441.12|443.28|441.08|0
1628545200000|2021-08-09 21:40:00|443.25|441.05|443.22|441.02|443.25|441.05|443.18|440.98|0
1628545500000|2021-08-09 21:45:00|443.28|441.08|443.22|441.02|443.28|441.08|443.18|440.98|0
1628545800000|2021-08-09 21:50:00|443.28|441.08|443.14|440.94|443.28|441.08|443.08|440.88|0
1628546100000|2021-08-09 21:55:00|443.18|440.98|442.97|440.77|443.21|441.01|442.97|440.77|0
1628546400000|2021-08-09 22:00:00|442.52|440.32|442.86|440.66|443.55|441.35|442.52|440.32|0
1628546700000|2021-08-09 22:05:00|443.09|440.89|443.09|440.89|443.09|440.89|442.86|440.66|0
1628547000000|2021-08-09 22:10:00|442.86|440.66|442.86|440.66|443.09|440.89|442.86|440.66|0
1628547300000|2021-08-09 22:15:00|442.63|440.43|442.4|440.2|442.63|440.43|442.17|439.97|0
1628547600000|2021-08-09 22:20:00|442.51|440.31|441.48|439.28|442.51|440.31|441.48|439.28|0
1628547900000|2021-08-09 22:25:00|441.71|439.51|440.8|438.6|441.71|439.51|440.57|438.37|0
1628548200000|2021-08-09 22:30:00|440.91|438.71|441.48|439.28|441.71|439.51|440.8|438.6|0
1628548500000|2021-08-09 22:35:00|441.59|439.39|440.34|438.14|441.59|439.39|440.34|438.14|0
1628548800000|2021-08-09 22:40:00|440.56|438.36|440.56|438.36|440.79|438.59|440.34|438.14|0
1628549100000|2021-08-09 22:45:00|440.22|438.02|441.24|439.04|441.24|439.04|440.22|438.02|0
1628549400000|2021-08-09 22:50:00|441.12|438.92|440.78|438.58|441.24|439.04|440.78|438.58|0
1628549700000|2021-08-09 22:55:00|440.89|438.69|440.78|438.58|441.01|438.81|440.78|438.58|0
1628550000000|2021-08-09 23:00:00|440.55|438.35|440.55|438.35|440.78|438.58|440.33|438.13|0
1628550300000|2021-08-09 23:05:00|440.78|438.58|440.78|438.58|440.78|438.58|440.55|438.35|0
1628550600000|2021-08-09 23:10:00|440.55|438.35|440.55|438.35|440.78|438.58|440.55|438.35|0
1628550900000|2021-08-09 23:15:00|440.66|438.46|440.54|438.34|440.77|438.57|440.54|438.34|0
1628551200000|2021-08-09 23:20:00|440.32|438.12|440.31|438.11|440.54|438.34|440.09|437.89|0
1628551500000|2021-08-09 23:25:00|440.09|437.89|440.31|438.11|440.31|438.11|439.86|437.66|0
1628551800000|2021-08-09 23:30:00|440.08|437.88|439.17|436.97|440.08|437.88|439.17|436.97|0
1628552100000|2021-08-09 23:35:00|438.94|436.74|439.4|437.2|439.4|437.2|438.6|436.4|0
1628552400000|2021-08-09 23:40:00|439.28|437.08|440.08|437.88|440.08|437.88|439.17|436.97|0
1628552700000|2021-08-09 23:45:00|439.85|437.65|440.53|438.33|440.99|438.79|439.16|436.96|0
1628553000000|2021-08-09 23:50:00|440.76|438.56|440.53|438.33|440.76|438.56|440.53|438.33|0
1628553300000|2021-08-09 23:55:00|440.76|438.56|440.63|438.43|440.98|438.78|440.63|438.43|0
1628553600000|2021-08-10 00:00:00|440.53|438.33|440.98|438.78|441.21|439.01|440.52|438.32|0
1628553900000|2021-08-10 00:05:00|441.21|439.01|440.52|438.32|441.21|439.01|440.52|438.32|0
1628554200000|2021-08-10 00:10:00|440.75|438.55|440.97|438.77|441.2|439|440.75|438.55|0
1628554500000|2021-08-10 00:15:00|441.2|439|441.66|439.46|442.11|439.91|440.97|438.77|0
1628554800000|2021-08-10 00:20:00|441.43|439.23|440.97|438.77|441.66|439.46|440.97|438.77|0
1628555100000|2021-08-10 00:25:00|441.2|439|440.74|438.54|441.2|439|440.51|438.31|0
1628555400000|2021-08-10 00:30:00|440.51|438.31|440.85|438.65|441.19|438.99|440.51|438.31|0
1628555700000|2021-08-10 00:35:00|440.96|438.76|440.96|438.76|440.96|438.76|440.51|438.31|0
1628556000000|2021-08-10 00:40:00|441.19|438.99|442.56|440.36|442.56|440.36|441.19|438.99|0
1628556300000|2021-08-10 00:45:00|442.44|440.24|442.78|440.58|442.78|440.58|442.1|439.9|0
1628556600000|2021-08-10 00:50:00|442.55|440.35|442.32|440.12|443.01|440.81|442.21|440.01|0
1628556900000|2021-08-10 00:55:00|442.55|440.35|443.01|440.81|443.01|440.81|442.32|440.12|0
1628557200000|2021-08-10 01:00:00|442.78|440.58|442.09|439.89|443.01|440.81|442.09|439.89|0
1628557500000|2021-08-10 01:05:00|442.32|440.12|442.09|439.89|442.55|440.35|442.09|439.89|0
1628557800000|2021-08-10 01:10:00|441.86|439.66|442.09|439.89|442.09|439.89|441.86|439.66|0
1628558100000|2021-08-10 01:15:00|442.31|440.11|441.85|439.65|442.54|440.34|441.63|439.43|0
1628558400000|2021-08-10 01:20:00|441.74|439.54|441.62|439.42|442.54|440.34|441.62|439.42|0
1628558700000|2021-08-10 01:25:00|441.73|439.53|440.94|438.74|441.73|439.53|440.82|438.62|0
1628559000000|2021-08-10 01:30:00|440.71|438.51|440.48|438.28|441.17|438.97|440.48|438.28|0
1628559300000|2021-08-10 01:35:00|440.59|438.39|440.48|438.28|440.81|438.61|440.48|438.28|0
1628559600000|2021-08-10 01:40:00|440.7|438.5|440.47|438.27|440.93|438.73|440.47|438.27|0
1628559900000|2021-08-10 01:45:00|439.33|437.13|437.62|435.42|439.33|437.13|437.51|435.31|0
1628560200000|2021-08-10 01:50:00|437.51|435.31|435.01|432.81|437.74|435.54|434.32|432.12|0
1628560500000|2021-08-10 01:55:00|434.89|432.69|433.87|431.67|435.01|432.81|433.41|431.21|0
1628560800000|2021-08-10 02:00:00|433.64|431.44|433.64|431.44|433.87|431.67|432.84|430.64|0
1628561100000|2021-08-10 02:05:00|433.52|431.32|433.86|431.66|434.32|432.12|433.18|430.98|0
1628561400000|2021-08-10 02:10:00|433.63|431.43|433.86|431.66|434.31|432.11|433.63|431.43|0
1628561700000|2021-08-10 02:15:00|434.09|431.89|434.31|432.11|434.54|432.34|433.63|431.43|0
1628562000000|2021-08-10 02:20:00|434.54|432.34|433.85|431.65|434.54|432.34|433.63|431.43|0
1628562300000|2021-08-10 02:25:00|434.08|431.88|434.53|432.33|434.99|432.79|433.85|431.65|0
1628562600000|2021-08-10 02:30:00|434.76|432.56|434.3|432.1|434.76|432.56|434.19|431.99|0
1628562900000|2021-08-10 02:35:00|434.08|431.88|434.53|432.33|434.76|432.56|433.85|431.65|0
1628563200000|2021-08-10 02:40:00|434.64|432.44|434.53|432.33|434.98|432.78|434.41|432.21|0
1628563500000|2021-08-10 02:45:00|434.75|432.55|434.98|432.78|435.21|433.01|434.53|432.33|0
1628563800000|2021-08-10 02:50:00|435.43|433.23|436.11|433.91|436.11|433.91|435.43|433.23|0
1628564100000|2021-08-10 02:55:00|435.88|433.68|435.43|433.23|436.11|433.91|435.2|433|0
1628564400000|2021-08-10 03:00:00|435.65|433.45|435.2|433|435.65|433.45|434.97|432.77|0
1628564700000|2021-08-10 03:05:00|435.31|433.11|434.97|432.77|435.42|433.22|434.97|432.77|0
1628565000000|2021-08-10 03:10:00|435.19|432.99|434.51|432.31|435.19|432.99|434.28|432.08|0
1628565300000|2021-08-10 03:15:00|434.74|432.54|434.51|432.31|434.74|432.54|434.28|432.08|0
1628565600000|2021-08-10 03:20:00|434.39|432.19|434.05|431.85|434.73|432.53|434.05|431.85|0
1628565900000|2021-08-10 03:25:00|434.16|431.96|435.18|432.98|435.19|432.99|434.16|431.96|0
1628566200000|2021-08-10 03:30:00|434.96|432.76|434.5|432.3|435.18|432.98|434.27|432.07|0
1628566500000|2021-08-10 03:35:00|434.38|432.18|434.27|432.07|434.5|432.3|434.04|431.84|0
1628566800000|2021-08-10 03:40:00|434.15|431.95|434.5|432.3|434.5|432.3|433.82|431.62|0
1628567100000|2021-08-10 03:45:00|434.49|432.29|434.04|431.84|434.49|432.29|434.04|431.84|0
1628567400000|2021-08-10 03:50:00|434.27|432.07|434.49|432.29|434.49|432.29|434.04|431.84|0
1628567700000|2021-08-10 03:55:00|434.26|432.06|434.49|432.29|434.72|432.52|434.26|432.06|0
1628568000000|2021-08-10 04:00:00|434.37|432.17|434.49|432.29|434.71|432.51|434.26|432.06|0
1628568300000|2021-08-10 04:05:00|434.48|432.28|434.71|432.51|434.71|432.51|434.26|432.06|0
1628568600000|2021-08-10 04:10:00|434.48|432.28|434.71|432.51|434.71|432.51|434.48|432.28|0
1628568900000|2021-08-10 04:15:00|434.48|432.28|435.04|432.84|435.27|433.07|434.25|432.05|0
1628569200000|2021-08-10 04:20:00|434.93|432.73|435.16|432.96|435.39|433.19|434.93|432.73|0
1628569500000|2021-08-10 04:25:00|434.93|432.73|434.7|432.5|435.16|432.96|434.7|432.5|0
1628569800000|2021-08-10 04:30:00|434.93|432.73|435.03|432.83|435.15|432.95|434.93|432.73|0
1628570100000|2021-08-10 04:35:00|434.92|432.72|435.6|433.4|435.61|433.41|434.92|432.72|0
1628570400000|2021-08-10 04:40:00|435.71|433.51|435.6|433.4|436.06|433.86|435.37|433.17|0
1628570700000|2021-08-10 04:45:00|435.83|433.63|435.6|433.4|435.83|433.63|435.6|433.4|0
1628571000000|2021-08-10 04:50:00|435.71|433.51|436.28|434.08|436.51|434.31|435.71|433.51|0
1628571300000|2021-08-10 04:55:00|436.51|434.31|436.28|434.08|436.51|434.31|436.28|434.08|0
1628571600000|2021-08-10 05:00:00|436.16|433.96|436.05|433.85|436.73|434.53|435.82|433.62|0
1628571900000|2021-08-10 05:05:00|436.27|434.07|436.27|434.07|436.5|434.3|435.82|433.62|0
1628572200000|2021-08-10 05:10:00|436.15|433.95|436.27|434.07|436.27|434.07|435.82|433.62|0
1628572500000|2021-08-10 05:15:00|436.04|433.84|436.04|433.84|436.27|434.07|435.81|433.61|0
1628572800000|2021-08-10 05:20:00|436.27|434.07|436.04|433.84|436.38|434.18|435.81|433.61|0
1628573100000|2021-08-10 05:25:00|436.26|434.06|436.49|434.29|436.72|434.52|435.92|433.72|0
1628573400000|2021-08-10 05:30:00|436.72|434.52|436.49|434.29|436.95|434.75|436.49|434.29|0
1628573700000|2021-08-10 05:35:00|436.72|434.52|437.05|434.85|437.4|435.2|436.49|434.29|0
1628574000000|2021-08-10 05:40:00|437.17|434.97|438.3|436.1|438.53|436.33|436.94|434.74|0
1628574300000|2021-08-10 05:45:00|438.53|436.33|437.96|435.76|438.53|436.33|437.62|435.42|0
1628574600000|2021-08-10 05:50:00|437.85|435.65|437.16|434.96|437.85|435.65|436.93|434.73|0
1628574900000|2021-08-10 05:55:00|437.04|434.84|436.93|434.73|437.16|434.96|436.93|434.73|0
1628575200000|2021-08-10 06:00:00|436.48|434.28|436.7|434.5|436.93|434.73|435.79|433.59|0
1628575500000|2021-08-10 06:05:00|436.58|434.38|436.47|434.27|436.7|434.5|436.02|433.82|0
1628575800000|2021-08-10 06:10:00|436.35|434.15|436.47|434.27|436.7|434.5|436.01|433.81|0
1628576100000|2021-08-10 06:15:00|436.7|434.5|436.69|434.49|437.38|435.18|436.47|434.27|0
1628576400000|2021-08-10 06:20:00|436.47|434.27|436.46|434.26|436.92|434.72|436.46|434.26|0
1628576700000|2021-08-10 06:25:00|436.69|434.49|436.69|434.49|436.69|434.49|436.46|434.26|0
1628577000000|2021-08-10 06:30:00|436.92|434.72|437.82|435.62|437.82|435.62|436.69|434.49|0
1628577300000|2021-08-10 06:35:00|437.6|435.4|437.82|435.62|437.82|435.62|437.59|435.39|0
1628577600000|2021-08-10 06:40:00|437.59|435.39|438.05|435.85|438.28|436.08|437.59|435.39|0
1628577900000|2021-08-10 06:45:00|438.27|436.07|437.59|435.39|438.27|436.07|437.36|435.16|0
1628578200000|2021-08-10 06:50:00|437.82|435.62|437.81|435.61|438.04|435.84|437.13|434.93|0
1628578500000|2021-08-10 06:55:00|437.59|435.39|437.58|435.38|437.81|435.61|437.36|435.16|0
1628578800000|2021-08-10 07:00:00|437.13|434.93|440.36|438.16|440.58|438.38|436.9|434.7|0
1628579100000|2021-08-10 07:05:00|439.93|438.13|439.93|438.13|440.61|438.81|439.7|437.9|0
1628579400000|2021-08-10 07:10:00|440.15|438.35|439.81|438.01|440.61|438.81|439.7|437.9|0
1628579700000|2021-08-10 07:15:00|439.92|438.12|441.06|439.26|441.06|439.26|439.47|437.67|0
1628580000000|2021-08-10 07:20:00|440.83|439.03|442.19|440.39|443.1|441.3|440.83|439.03|0
1628580300000|2021-08-10 07:25:00|441.96|440.16|442.19|440.39|442.64|440.84|441.74|439.94|0
1628580600000|2021-08-10 07:30:00|442.42|440.62|442.19|440.39|442.87|441.07|441.96|440.16|0
1628580900000|2021-08-10 07:35:00|442.41|440.61|441.73|439.93|442.41|440.61|441.5|439.7|0
1628581200000|2021-08-10 07:40:00|441.84|440.04|441.95|440.15|442.41|440.61|441.73|439.93|0
1628581500000|2021-08-10 07:45:00|442.18|440.38|441.72|439.92|442.18|440.38|441.72|439.92|0
1628581800000|2021-08-10 07:50:00|441.5|439.7|441.27|439.47|441.72|439.92|441.04|439.24|0
1628582100000|2021-08-10 07:55:00|441.04|439.24|441.49|439.69|441.95|440.15|441.04|439.24|0
1628582400000|2021-08-10 08:00:00|441.72|439.92|442.4|440.6|442.63|440.83|440.81|439.01|0
1628582700000|2021-08-10 08:05:00|442.63|440.83|441.49|439.69|442.63|440.83|440.58|438.78|0
1628583000000|2021-08-10 08:10:00|441.37|439.57|440.12|438.32|441.94|440.14|440.12|438.32|0
1628583300000|2021-08-10 08:15:00|440.35|438.55|440.34|438.54|440.57|438.77|439.89|438.09|0
1628583600000|2021-08-10 08:20:00|440.57|438.77|440.57|438.77|440.8|439|439.89|438.09|0
1628583900000|2021-08-10 08:25:00|440.8|439|440.79|438.99|440.8|439|440.34|438.54|0
1628584200000|2021-08-10 08:30:00|441.02|439.22|440.34|438.54|441.48|439.68|440.11|438.31|0
1628584500000|2021-08-10 08:35:00|440.11|438.31|440.11|438.31|440.56|438.76|440.11|438.31|0
1628584800000|2021-08-10 08:40:00|439.88|438.08|440.79|438.99|440.79|438.99|439.88|438.08|0
1628585100000|2021-08-10 08:45:00|440.56|438.76|440.33|438.53|441.01|439.21|440.21|438.41|0
1628585400000|2021-08-10 08:50:00|440.56|438.76|440.78|438.98|440.78|438.98|440.33|438.53|0
1628585700000|2021-08-10 08:55:00|441.01|439.21|441.46|439.66|441.46|439.66|441.01|439.21|0
1628586000000|2021-08-10 09:00:00|441.23|439.43|441|439.2|441.23|439.43|440.55|438.75|0
1628586300000|2021-08-10 09:05:00|441.23|439.43|440.32|438.52|441.57|439.77|440.09|438.29|0
1628586600000|2021-08-10 09:10:00|440.55|438.75|441|439.2|441.23|439.43|440.09|438.29|0
1628586900000|2021-08-10 09:15:00|441.23|439.43|440.77|438.97|441.23|439.43|440.54|438.74|0
1628587200000|2021-08-10 09:20:00|440.54|438.74|440.77|438.97|441|439.2|440.31|438.51|0
1628587500000|2021-08-10 09:25:00|440.99|439.19|440.99|439.19|441.22|439.42|440.54|438.74|0
1628587800000|2021-08-10 09:30:00|441.22|439.42|440.99|439.19|441.67|439.87|440.76|438.96|0
1628588100000|2021-08-10 09:35:00|440.76|438.96|440.99|439.19|440.99|439.19|440.53|438.73|0
1628588400000|2021-08-10 09:40:00|441.21|439.41|440.98|439.18|441.32|439.52|440.53|438.73|0
1628588700000|2021-08-10 09:45:00|441.21|439.41|440.98|439.18|441.21|439.41|440.98|439.18|0
1628589000000|2021-08-10 09:50:00|441.21|439.41|441.2|439.4|441.21|439.41|440.98|439.18|0
1628589300000|2021-08-10 09:55:00|441.31|439.51|440.52|438.72|441.31|439.51|440.52|438.72|0
1628589600000|2021-08-10 10:00:00|440.75|438.95|439.84|438.04|441.2|439.4|439.61|437.81|0
1628589900000|2021-08-10 10:05:00|439.61|437.81|440.29|438.49|440.29|438.49|439.61|437.81|0
1628590200000|2021-08-10 10:10:00|440.52|438.72|440.51|438.71|440.74|438.94|440.29|438.49|0
1628590500000|2021-08-10 10:15:00|440.29|438.49|440.74|438.94|440.74|438.94|440.06|438.26|0
1628590800000|2021-08-10 10:20:00|440.51|438.71|440.73|438.93|440.74|438.94|440.28|438.48|0
1628591100000|2021-08-10 10:25:00|440.84|439.04|440.73|438.93|440.96|439.16|440.05|438.25|0
1628591400000|2021-08-10 10:30:00|440.96|439.16|440.73|438.93|440.96|439.16|440.28|438.48|0
1628591700000|2021-08-10 10:35:00|440.96|439.16|441.41|439.61|441.64|439.84|440.96|439.16|0
1628592000000|2021-08-10 10:40:00|441.18|439.38|440.72|438.92|441.41|439.61|440.72|438.92|0
1628592300000|2021-08-10 10:45:00|440.95|439.15|440.95|439.15|441.18|439.38|440.95|439.15|0
1628592600000|2021-08-10 10:50:00|440.72|438.92|441.17|439.37|441.4|439.6|440.72|438.92|0
1628592900000|2021-08-10 10:55:00|441.4|439.6|440.49|438.69|441.4|439.6|440.49|438.69|0
1628593200000|2021-08-10 11:00:00|440.72|438.92|441.85|440.05|442.08|440.28|440.26|438.46|0
1628593500000|2021-08-10 11:05:00|442.08|440.28|441.17|439.37|442.08|440.28|440.94|439.14|0
1628593800000|2021-08-10 11:10:00|441.28|439.48|441.85|440.05|442.07|440.27|441.17|439.37|0
1628594100000|2021-08-10 11:15:00|442.07|440.27|442.07|440.27|442.07|440.27|441.39|439.59|0
1628594400000|2021-08-10 11:20:00|442.3|440.5|441.84|440.04|442.3|440.5|441.61|439.81|0
1628594700000|2021-08-10 11:25:00|441.61|439.81|441.61|439.81|441.84|440.04|440.93|439.13|0
1628595000000|2021-08-10 11:30:00|441.38|439.58|441.61|439.81|441.61|439.81|441.16|439.36|0
1628595300000|2021-08-10 11:35:00|441.84|440.04|441.61|439.81|441.84|440.04|441.61|439.81|0
1628595600000|2021-08-10 11:40:00|441.38|439.58|441.15|439.35|441.38|439.58|440.92|439.12|0
1628595900000|2021-08-10 11:45:00|440.92|439.12|441.6|439.8|441.6|439.8|440.92|439.12|0
1628596200000|2021-08-10 11:50:00|441.37|439.57|442.05|440.25|442.28|440.48|441.37|439.57|0
1628596500000|2021-08-10 11:55:00|441.83|440.03|441.6|439.8|442.05|440.25|441.6|439.8|0
1628596800000|2021-08-10 12:00:00|441.82|440.02|441.59|439.79|442.05|440.25|441.37|439.57|0
1628597100000|2021-08-10 12:05:00|441.82|440.02|442.05|440.25|442.05|440.25|441.36|439.56|0
1628597400000|2021-08-10 12:10:00|441.93|440.13|441.59|439.79|442.05|440.25|441.13|439.33|0
1628597700000|2021-08-10 12:15:00|441.36|439.56|441.81|440.01|441.81|440.01|441.13|439.33|0
1628598000000|2021-08-10 12:20:00|442.04|440.24|441.36|439.56|442.27|440.47|441.36|439.56|0
1628598300000|2021-08-10 12:25:00|441.58|439.78|442.04|440.24|442.04|440.24|441.58|439.78|0
1628598600000|2021-08-10 12:30:00|442.26|440.46|442.26|440.46|442.49|440.69|442.03|440.23|0
1628598900000|2021-08-10 12:35:00|442.03|440.23|442.49|440.69|442.49|440.69|442.03|440.23|0
1628599200000|2021-08-10 12:40:00|442.71|440.91|442.26|440.46|442.71|440.91|442.03|440.23|0
1628599500000|2021-08-10 12:45:00|442.48|440.68|442.25|440.45|442.71|440.91|442.25|440.45|0
1628599800000|2021-08-10 12:50:00|442.13|440.33|442.02|440.22|442.48|440.68|442.02|440.22|0
1628600100000|2021-08-10 12:55:00|442.25|440.45|442.25|440.45|442.25|440.45|442.02|440.22|0
1628600400000|2021-08-10 13:00:00|442.48|440.68|443.61|441.81|443.61|441.81|442.47|440.67|0
1628600700000|2021-08-10 13:05:00|443.38|441.58|443.15|441.35|443.61|441.81|442.7|440.9|0
1628601000000|2021-08-10 13:10:00|443.38|441.58|444.06|442.26|444.29|442.49|443.38|441.58|0
1628601300000|2021-08-10 13:15:00|443.83|442.03|443.38|441.58|444.06|442.26|443.38|441.58|0
1628601600000|2021-08-10 13:20:00|443.6|441.8|443.37|441.57|443.83|442.03|443.37|441.57|0
1628601900000|2021-08-10 13:25:00|443.6|441.8|445.42|443.62|445.42|443.62|443.6|441.8|0
1628602200000|2021-08-10 13:30:00|445.19|443.39|442.91|441.11|445.42|443.62|441.78|439.98|0
1628602500000|2021-08-10 13:35:00|443.14|441.34|443.59|441.79|444.51|442.71|442|440.2|0
1628602800000|2021-08-10 13:40:00|443.82|442.02|445.87|444.07|445.87|444.07|443.37|441.57|0
1628603100000|2021-08-10 13:45:00|446.1|444.3|445.18|443.38|446.78|444.98|444.73|442.93|0
1628603400000|2021-08-10 13:50:00|445.41|443.61|445.87|444.07|446.55|444.75|445.18|443.38|0
1628603700000|2021-08-10 13:55:00|446.09|444.29|447.33|445.53|449.38|447.58|446.09|444.29|0
1628604000000|2021-08-10 14:00:00|447.56|445.76|448.24|446.44|449.39|447.59|447.56|445.76|0
1628604300000|2021-08-10 14:05:00|448.47|446.67|449.15|447.35|449.61|447.81|447.1|445.3|0
1628604600000|2021-08-10 14:10:00|448.93|447.13|451.44|449.64|451.67|449.87|448.93|447.13|0
1628604900000|2021-08-10 14:15:00|451.21|449.41|450.52|448.72|452.58|450.78|450.29|448.49|0
1628605200000|2021-08-10 14:20:00|450.29|448.49|451.66|449.86|451.89|450.09|450.29|448.49|0
1628605500000|2021-08-10 14:25:00|451.89|450.09|449.37|447.57|452.12|450.32|449.14|447.34|0
1628605800000|2021-08-10 14:30:00|449.6|447.8|445.03|443.23|449.6|447.8|442.3|440.5|0
1628606100000|2021-08-10 14:35:00|444.8|443|445.26|443.46|446.17|444.37|443.89|442.09|0
1628606400000|2021-08-10 14:40:00|445.48|443.68|440.24|438.44|445.48|443.68|439.79|437.99|0
1628606700000|2021-08-10 14:45:00|440.01|438.21|443.43|441.63|444.11|442.31|440.01|438.21|0
1628607000000|2021-08-10 14:50:00|443.2|441.4|440.46|438.66|443.43|441.63|438.19|436.39|0
1628607300000|2021-08-10 14:55:00|440.69|438.89|442.28|440.48|442.28|440.48|439.55|437.75|0
1628607600000|2021-08-10 15:00:00|441.83|440.03|442.05|440.25|442.96|441.16|439.32|437.52|0
1628607900000|2021-08-10 15:05:00|442.28|440.48|440.45|438.65|442.96|441.16|440.23|438.43|0
1628608200000|2021-08-10 15:10:00|440.23|438.43|439.73|437.93|441.82|440.02|438.81|437.01|0
1628608500000|2021-08-10 15:15:00|439.5|437.7|440.41|438.61|441.32|439.52|438.82|437.02|0
1628608800000|2021-08-10 15:20:00|439.95|438.15|444.73|442.93|444.96|443.16|439.95|438.15|0
1628609100000|2021-08-10 15:25:00|444.5|442.7|444.8|443|445.87|444.07|443.82|442.02|0
1628609400000|2021-08-10 15:30:00|445.03|443.23|444.57|442.77|445.26|443.46|443.2|441.4|0
1628609700000|2021-08-10 15:35:00|444.34|442.54|445.71|443.91|445.71|443.91|444.34|442.54|0
1628610000000|2021-08-10 15:40:00|446.17|444.37|447.31|445.51|447.31|445.51|445.48|443.68|0
1628610300000|2021-08-10 15:45:00|447.08|445.28|448.22|446.42|448.68|446.88|447.08|445.28|0
1628610600000|2021-08-10 15:50:00|448.45|446.65|448.44|446.64|448.67|446.87|447.99|446.19|0
1628610900000|2021-08-10 15:55:00|448.21|446.41|448.9|447.1|448.9|447.1|448.21|446.41|0
1628611200000|2021-08-10 16:00:00|449.13|447.33|449.35|447.55|450.73|448.93|448.9|447.1|0
1628611500000|2021-08-10 16:05:00|449.12|447.32|448.66|446.86|449.81|448.01|448.66|446.86|0
1628611800000|2021-08-10 16:10:00|448.44|446.64|448.66|446.86|448.66|446.86|447.98|446.18|0
1628612100000|2021-08-10 16:15:00|448.89|447.09|450.03|448.23|450.49|448.69|448.66|446.86|0
1628612400000|2021-08-10 16:20:00|450.26|448.46|450.49|448.69|450.95|449.15|449.8|448|0
1628612700000|2021-08-10 16:25:00|450.72|448.92|448.88|447.08|451.17|449.37|448.88|447.08|0
1628613000000|2021-08-10 16:30:00|448.65|446.85|447.74|445.94|448.88|447.08|447.51|445.71|0
1628613300000|2021-08-10 16:35:00|447.97|446.17|447.96|446.16|448.88|447.08|447.96|446.16|0
1628613600000|2021-08-10 16:40:00|448.19|446.39|447.5|445.7|448.42|446.62|447.05|445.25|0
1628613900000|2021-08-10 16:45:00|447.73|445.93|447.27|445.47|447.96|446.16|446.36|444.56|0
1628614200000|2021-08-10 16:50:00|447.5|445.7|447.27|445.47|447.96|446.16|447.04|445.24|0
1628614500000|2021-08-10 16:55:00|447.15|445.35|447.5|445.7|447.73|445.93|446.81|445.01|0
1628614800000|2021-08-10 17:00:00|447.73|445.93|447.49|445.69|448.41|446.61|447.27|445.47|0
1628615100000|2021-08-10 17:05:00|447.72|445.92|447.26|445.46|447.95|446.15|447.04|445.24|0
1628615400000|2021-08-10 17:10:00|447.04|445.24|446.8|445|447.72|445.92|446.8|445|0
1628615700000|2021-08-10 17:15:00|446.58|444.78|447.94|446.14|448.4|446.6|446.58|444.78|0
1628616000000|2021-08-10 17:20:00|447.72|445.92|447.26|445.46|447.72|445.92|446.57|444.77|0
1628616300000|2021-08-10 17:25:00|447.03|445.23|447.25|445.45|447.71|445.91|446.11|444.31|0
1628616600000|2021-08-10 17:30:00|447.48|445.68|448.17|446.37|448.39|446.59|446.8|445|0
1628616900000|2021-08-10 17:35:00|447.94|446.14|447.71|445.91|448.17|446.37|447.48|445.68|0
1628617200000|2021-08-10 17:40:00|447.93|446.13|447.7|445.9|448.39|446.59|447.7|445.9|0
1628617500000|2021-08-10 17:45:00|447.25|445.45|445.87|444.07|447.25|445.45|444.05|442.25|0
1628617800000|2021-08-10 17:50:00|445.42|443.62|446.56|444.76|447.01|445.21|445.42|443.62|0
1628618100000|2021-08-10 17:55:00|446.33|444.53|448.15|446.35|448.15|446.35|446.33|444.53|0
1628618400000|2021-08-10 18:00:00|447.92|446.12|445.64|443.84|449.07|447.27|445.64|443.84|0
1628618700000|2021-08-10 18:05:00|445.87|444.07|444.95|443.15|446.09|444.29|444.72|442.92|0
1628619000000|2021-08-10 18:10:00|444.72|442.92|444.03|442.23|445.18|443.38|443.81|442.01|0
1628619300000|2021-08-10 18:15:00|444.26|442.46|445.51|443.71|445.63|443.83|443.12|441.32|0
1628619600000|2021-08-10 18:20:00|445.63|443.83|445.86|444.06|446.31|444.51|444.49|442.69|0
1628619900000|2021-08-10 18:25:00|445.63|443.83|446.54|444.74|446.77|444.97|445.63|443.83|0
1628620200000|2021-08-10 18:30:00|446.77|444.97|446.99|445.19|447.22|445.42|446.31|444.51|0
1628620500000|2021-08-10 18:35:00|447.22|445.42|447.22|445.42|447.68|445.88|446.76|444.96|0
1628620800000|2021-08-10 18:40:00|447.45|445.65|446.76|444.96|447.45|445.65|446.53|444.73|0
1628621100000|2021-08-10 18:45:00|446.99|445.19|447.44|445.64|447.67|445.87|446.76|444.96|0
1628621400000|2021-08-10 18:50:00|447.21|445.41|446.75|444.95|447.44|445.64|446.3|444.5|0
1628621700000|2021-08-10 18:55:00|446.3|444.5|447.21|445.41|447.21|445.41|446.07|444.27|0
1628622000000|2021-08-10 19:00:00|446.98|445.18|445.61|443.81|447.44|445.64|445.61|443.81|0
1628622300000|2021-08-10 19:05:00|445.38|443.58|445.15|443.35|445.84|444.04|444.69|442.89|0
1628622600000|2021-08-10 19:10:00|444.92|443.12|444.69|442.89|445.61|443.81|443.78|441.98|0
1628622900000|2021-08-10 19:15:00|444.46|442.66|444.46|442.66|445.38|443.58|443.78|441.98|0
1628623200000|2021-08-10 19:20:00|444.69|442.89|445.6|443.8|445.6|443.8|444.34|442.54|0
1628623500000|2021-08-10 19:25:00|445.37|443.57|445.37|443.57|445.37|443.57|444.91|443.11|0
1628623800000|2021-08-10 19:30:00|445.6|443.8|444.91|443.11|445.6|443.8|444|442.2|0
1628624100000|2021-08-10 19:35:00|445.14|443.34|443.31|441.51|445.6|443.8|443.08|441.28|0
1628624400000|2021-08-10 19:40:00|443.54|441.74|443.08|441.28|444.45|442.65|442.62|440.82|0
1628624700000|2021-08-10 19:45:00|443.31|441.51|442.16|440.36|443.54|441.74|441.71|439.91|0
1628625000000|2021-08-10 19:50:00|442.39|440.59|441.48|439.68|442.85|441.05|441.25|439.45|0
1628625300000|2021-08-10 19:55:00|441.25|439.45|444.67|442.87|445.13|443.33|441.25|439.45|0
1628625600000|2021-08-10 20:00:00|444.9|443.1|442.16|440.36|444.9|443.1|442.16|440.36|0
1628625900000|2021-08-10 20:05:00|442.61|440.81|441.93|440.13|442.84|441.04|441.93|440.13|0
1628626200000|2021-08-10 20:10:00|441.7|439.9|442.38|440.58|442.61|440.81|441.7|439.9|0
1628626500000|2021-08-10 20:15:00|442.81|440.61|442.81|440.61|443.03|440.83|442.58|440.38|0
1628626800000|2021-08-10 20:20:00|443.03|440.83|443.72|441.52|443.72|441.52|443.03|440.83|0
1628627100000|2021-08-10 20:25:00|443.71|441.51|443.71|441.51|443.71|441.51|443.49|441.29|0
1628627400000|2021-08-10 20:30:00|443.94|441.74|444.4|442.2|444.63|442.43|443.94|441.74|0
1628627700000|2021-08-10 20:35:00|444.17|441.97|444.62|442.42|444.85|442.65|444.17|441.97|0
1628628000000|2021-08-10 20:40:00|444.85|442.65|444.85|442.65|444.85|442.65|444.62|442.42|0
1628628300000|2021-08-10 20:45:00|444.62|442.42|444.16|441.96|444.62|442.42|443.93|441.73|0
1628628600000|2021-08-10 20:50:00|444.39|442.19|444.62|442.42|444.62|442.42|444.39|442.19|0
1628628900000|2021-08-10 20:55:00|444.39|442.19|444.59|442.39|444.61|442.41|444.16|441.96|0
1628629200000|2021-08-10 21:00:00|443.96|441.76|444.53|442.33|444.53|442.33|443.96|441.76|0
1628629500000|2021-08-10 21:05:00|444.56|442.36|444.46|442.26|444.56|442.36|444.46|442.26|0
1628629800000|2021-08-10 21:10:00|444.49|442.29|444.46|442.26|444.49|442.29|444.46|442.26|0
1628630100000|2021-08-10 21:15:00|444.42|442.22|444.42|442.22|444.42|442.22|444.42|442.22|0
1628630700000|2021-08-10 21:25:00|444.45|442.25|444.52|442.32|444.52|442.32|444.45|442.25|0
1628631000000|2021-08-10 21:30:00|444.51|442.31|444.61|442.41|444.62|442.42|444.51|442.31|0
1628631300000|2021-08-10 21:35:00|444.58|442.38|444.58|442.38|444.61|442.41|444.58|442.38|0
1628631600000|2021-08-10 21:40:00|444.57|442.37|444.61|442.41|444.61|442.41|444.55|442.35|0
1628631900000|2021-08-10 21:45:00|444.57|442.37|444.57|442.37|444.57|442.37|444.57|442.37|0
1628632200000|2021-08-10 21:50:00|444.3|442.1|444.17|441.97|444.37|442.17|443.77|441.57|0
1628632500000|2021-08-10 21:55:00|444.2|442|444.2|442|444.24|442.04|444.17|441.97|0
1628632800000|2021-08-10 22:00:00|444.46|442.26|444.35|442.15|444.69|442.49|443.9|441.7|0
1628633100000|2021-08-10 22:05:00|444.58|442.38|444.58|442.38|444.81|442.61|444.12|441.92|0
1628633400000|2021-08-10 22:10:00|444.69|442.49|444.35|442.15|444.69|442.49|444.35|442.15|0
1628633700000|2021-08-10 22:15:00|444.12|441.92|443.43|441.23|444.12|441.92|443.2|441|0
1628634000000|2021-08-10 22:20:00|443.66|441.46|443.43|441.23|443.66|441.46|442.97|440.77|0
1628634300000|2021-08-10 22:25:00|443.66|441.46|443.88|441.68|443.89|441.69|443.43|441.23|0
1628634600000|2021-08-10 22:30:00|443.65|441.45|443.88|441.68|443.88|441.68|443.42|441.22|0
1628634900000|2021-08-10 22:35:00|444.11|441.91|443.65|441.45|444.11|441.91|443.65|441.45|0
1628635200000|2021-08-10 22:40:00|443.53|441.33|443.42|441.22|443.65|441.45|443.19|440.99|0
1628635500000|2021-08-10 22:45:00|443.19|440.99|442.73|440.53|443.19|440.99|442.73|440.53|0
1628635800000|2021-08-10 22:50:00|442.96|440.76|443.19|440.99|443.19|440.99|442.73|440.53|0
1628636100000|2021-08-10 22:55:00|442.96|440.76|442.73|440.53|442.96|440.76|442.73|440.53|0
1628636400000|2021-08-10 23:00:00|442.95|440.75|442.95|440.75|443.18|440.98|442.72|440.52|0
1628636700000|2021-08-10 23:05:00|442.5|440.3|442.37|440.17|442.72|440.52|441.81|439.61|0
1628637000000|2021-08-10 23:10:00|442.49|440.29|442.72|440.52|442.95|440.75|442.26|440.06|0
1628637300000|2021-08-10 23:15:00|442.95|440.75|442.72|440.52|442.95|440.75|442.72|440.52|0
1628637600000|2021-08-10 23:20:00|442.49|440.29|442.49|440.29|442.72|440.52|442.26|440.06|0
1628637900000|2021-08-10 23:25:00|442.71|440.51|442.71|440.51|442.71|440.51|442.71|440.51|0
1628638200000|2021-08-10 23:30:00|442.48|440.28|442.71|440.51|442.71|440.51|442.48|440.28|0
1628638800000|2021-08-10 23:40:00|442.48|440.28|442.25|440.05|442.48|440.28|442.25|440.05|0
1628639100000|2021-08-10 23:45:00|442.36|440.16|442.93|440.73|443.39|441.19|442.36|440.16|0
1628639400000|2021-08-10 23:50:00|442.7|440.5|443.16|440.96|443.39|441.19|442.7|440.5|0
1628639700000|2021-08-10 23:55:00|443.38|441.18|442.7|440.5|443.38|441.18|442.47|440.27|0
1628640000000|2021-08-11 00:00:00|442.93|440.73|443.84|441.64|444.86|442.66|442.7|440.5|0
1628640300000|2021-08-11 00:05:00|444.06|441.86|443.15|440.95|444.29|442.09|442.69|440.49|0
1628640600000|2021-08-11 00:10:00|443.38|441.18|442.69|440.49|443.83|441.63|442.69|440.49|0
1628640900000|2021-08-11 00:15:00|442.8|440.6|443.37|441.17|443.37|441.17|442.69|440.49|0
1628641200000|2021-08-11 00:20:00|443.6|441.4|442.68|440.48|444.06|441.86|442.68|440.48|0
1628641500000|2021-08-11 00:25:00|442.79|440.59|442.45|440.25|442.91|440.71|442|439.8|0
1628641800000|2021-08-11 00:30:00|442.33|440.13|441.99|439.79|442.45|440.25|441.77|439.57|0
1628642100000|2021-08-11 00:35:00|441.77|439.57|441.99|439.79|442.22|440.02|441.65|439.45|0
1628642400000|2021-08-11 00:40:00|442.1|439.9|441.99|439.79|442.45|440.25|441.76|439.56|0
1628642700000|2021-08-11 00:45:00|441.76|439.56|441.53|439.33|442.22|440.02|441.3|439.1|0
1628643000000|2021-08-11 00:50:00|441.76|439.56|441.98|439.78|442.67|440.47|441.76|439.56|0
1628643300000|2021-08-11 00:55:00|441.76|439.56|440.61|438.41|441.76|439.56|440.38|438.18|0
1628643600000|2021-08-11 01:00:00|440.38|438.18|439.7|437.5|440.38|438.18|439.02|436.82|0
1628643900000|2021-08-11 01:05:00|439.58|437.38|439.7|437.5|439.93|437.73|439.47|437.27|0
1628644200000|2021-08-11 01:10:00|439.47|437.27|439.46|437.26|439.7|437.5|439.46|437.26|0
1628644500000|2021-08-11 01:15:00|439.24|437.04|440.37|438.17|440.6|438.4|439.24|437.04|0
1628644800000|2021-08-11 01:20:00|440.6|438.4|440.37|438.17|440.6|438.4|440.37|438.17|0
1628645100000|2021-08-11 01:25:00|440.6|438.4|441.39|439.19|441.51|439.31|440.37|438.17|0
1628645400000|2021-08-11 01:30:00|441.28|439.08|441.96|439.76|441.97|439.77|441.28|439.08|0
1628645700000|2021-08-11 01:35:00|441.85|439.65|441.96|439.76|442.42|440.22|441.73|439.53|0
1628646000000|2021-08-11 01:40:00|441.84|439.64|442.42|440.22|442.42|440.22|441.73|439.53|0
1628646300000|2021-08-11 01:45:00|442.19|439.99|441.73|439.53|442.19|439.99|441.5|439.3|0
1628646600000|2021-08-11 01:50:00|441.5|439.3|442.41|440.21|442.41|440.21|441.5|439.3|0
1628646900000|2021-08-11 01:55:00|442.18|439.98|442.41|440.21|442.41|440.21|441.73|439.53|0
1628647200000|2021-08-11 02:00:00|442.18|439.98|442.41|440.21|442.41|440.21|442.18|439.98|0
1628647500000|2021-08-11 02:05:00|442.86|440.66|443.09|440.89|443.09|440.89|442.63|440.43|0
1628647800000|2021-08-11 02:10:00|443.32|441.12|443.32|441.12|443.55|441.35|443.09|440.89|0
1628648100000|2021-08-11 02:15:00|443.31|441.11|443.54|441.34|443.77|441.57|443.31|441.11|0
1628648400000|2021-08-11 02:20:00|443.77|441.57|443.77|441.57|443.77|441.57|443.31|441.11|0
1628648700000|2021-08-11 02:25:00|443.54|441.34|443.31|441.11|443.77|441.57|443.31|441.11|0
1628649000000|2021-08-11 02:30:00|443.08|440.88|442.85|440.65|443.31|441.11|442.85|440.65|0
1628649300000|2021-08-11 02:35:00|442.62|440.42|443.07|440.87|443.07|440.87|442.39|440.19|0
1628649600000|2021-08-11 02:40:00|442.85|440.65|442.95|440.75|443.07|440.87|442.84|440.64|0
1628649900000|2021-08-11 02:45:00|443.07|440.87|442.61|440.41|443.07|440.87|442.61|440.41|0
1628650200000|2021-08-11 02:50:00|442.84|440.64|443.18|440.98|443.3|441.1|442.84|440.64|0
1628650500000|2021-08-11 02:55:00|443.07|440.87|443.29|441.09|443.29|441.09|443.06|440.86|0
1628650800000|2021-08-11 03:00:00|443.52|441.32|443.06|440.86|443.52|441.32|443.06|440.86|0
1628651100000|2021-08-11 03:05:00|443.29|441.09|442.37|440.17|443.29|441.09|442.37|440.17|0
1628651400000|2021-08-11 03:10:00|442.6|440.4|442.83|440.63|443.06|440.86|442.37|440.17|0
1628651700000|2021-08-11 03:15:00|442.6|440.4|443.05|440.85|443.06|440.86|442.6|440.4|0
1628652000000|2021-08-11 03:20:00|442.94|440.74|442.6|440.4|443.05|440.85|442.37|440.17|0
1628652300000|2021-08-11 03:25:00|442.7|440.5|442.14|439.94|442.7|440.5|441.91|439.71|0
1628652600000|2021-08-11 03:30:00|442.36|440.16|442.36|440.16|442.82|440.62|442.14|439.94|0
1628652900000|2021-08-11 03:35:00|442.24|440.04|441.9|439.7|442.36|440.16|441.9|439.7|0
1628653200000|2021-08-11 03:40:00|441.67|439.47|441.44|439.24|442.13|439.93|441.44|439.24|0
1628653500000|2021-08-11 03:45:00|441.67|439.47|441.44|439.24|441.67|439.47|441.21|439.01|0
1628653800000|2021-08-11 03:50:00|441.67|439.47|441.67|439.47|441.67|439.47|441.21|439.01|0
1628654100000|2021-08-11 03:55:00|441.44|439.24|441.66|439.46|441.77|439.57|441.44|439.24|0
1628654400000|2021-08-11 04:00:00|441.44|439.24|441.66|439.46|441.89|439.69|441.44|439.24|0
1628654700000|2021-08-11 04:05:00|441.54|439.34|441.2|439|441.54|439.34|440.98|438.78|0
1628655000000|2021-08-11 04:10:00|440.97|438.77|441.54|439.34|441.66|439.46|440.97|438.77|0
1628655300000|2021-08-11 04:15:00|441.66|439.46|441.65|439.45|441.66|439.46|441.43|439.23|0
1628655600000|2021-08-11 04:20:00|441.43|439.23|441.2|439|441.65|439.45|441.2|439|0
1628655900000|2021-08-11 04:25:00|440.97|438.77|441.19|438.99|441.19|438.99|440.97|438.77|0
1628656200000|2021-08-11 04:30:00|441.3|439.1|441.19|438.99|441.42|439.22|440.96|438.76|0
1628656500000|2021-08-11 04:35:00|440.96|438.76|441.19|438.99|441.19|438.99|440.96|438.76|0
1628656800000|2021-08-11 04:40:00|440.96|438.76|441.41|439.21|441.64|439.44|440.96|438.76|0
1628657100000|2021-08-11 04:45:00|441.29|439.09|441.18|438.98|441.41|439.21|441.18|438.98|0
1628657400000|2021-08-11 04:50:00|440.95|438.75|441.18|438.98|441.18|438.98|440.95|438.75|0
1628657700000|2021-08-11 04:55:00|440.95|438.75|441.18|438.98|441.18|438.98|440.95|438.75|0
1628658000000|2021-08-11 05:00:00|440.95|438.75|441.4|439.2|441.41|439.21|440.95|438.75|0
1628658300000|2021-08-11 05:05:00|441.63|439.43|442.31|440.11|442.54|440.34|441.4|439.2|0
1628658600000|2021-08-11 05:10:00|442.09|439.89|442.08|439.88|442.31|440.11|441.86|439.66|0
1628658900000|2021-08-11 05:15:00|442.31|440.11|441.85|439.65|442.54|440.34|441.85|439.65|0
1628659200000|2021-08-11 05:20:00|442.08|439.88|442.31|440.11|442.31|440.11|441.85|439.65|0
1628659500000|2021-08-11 05:25:00|442.19|439.99|442.3|440.1|442.31|440.11|441.85|439.65|0
1628659800000|2021-08-11 05:30:00|442.08|439.88|442.07|439.87|442.41|440.21|441.85|439.65|0
1628660100000|2021-08-11 05:35:00|441.84|439.64|441.39|439.19|441.84|439.64|441.39|439.19|0
1628660400000|2021-08-11 05:40:00|441.16|438.96|441.38|439.18|441.61|439.41|441.16|438.96|0
1628660700000|2021-08-11 05:45:00|441.61|439.41|441.15|438.95|441.61|439.41|440.92|438.72|0
1628661000000|2021-08-11 05:50:00|441.26|439.06|441.15|438.95|441.61|439.41|441.15|438.95|0
1628661300000|2021-08-11 05:55:00|440.92|438.72|441.38|439.18|441.61|439.41|440.92|438.72|0
1628661600000|2021-08-11 06:00:00|441.6|439.4|440.92|438.72|441.6|439.4|440.92|438.72|0
1628661900000|2021-08-11 06:05:00|440.69|438.49|440.69|438.49|441.15|438.95|440.69|438.49|0
1628662200000|2021-08-11 06:10:00|440.46|438.26|440.91|438.71|440.91|438.71|440.46|438.26|0
1628662500000|2021-08-11 06:15:00|440.68|438.48|441.25|439.05|441.6|439.4|440.45|438.25|0
1628662800000|2021-08-11 06:20:00|441.14|438.94|441.14|438.94|441.7|439.5|441.14|438.94|0
1628663100000|2021-08-11 06:25:00|441.25|439.05|441.36|439.16|441.82|439.62|441.25|439.05|0
1628663400000|2021-08-11 06:30:00|441.13|438.93|441.13|438.93|441.36|439.16|440.68|438.48|0
1628663700000|2021-08-11 06:35:00|440.9|438.7|441.13|438.93|441.36|439.16|440.9|438.7|0
1628664000000|2021-08-11 06:40:00|441.01|438.81|441.13|438.93|441.36|439.16|441.01|438.81|0
1628664300000|2021-08-11 06:45:00|440.9|438.7|441.58|439.38|441.81|439.61|440.9|438.7|0
1628664600000|2021-08-11 06:50:00|441.81|439.61|441.81|439.61|441.81|439.61|441.35|439.15|0
1628664900000|2021-08-11 06:55:00|441.58|439.38|442.03|439.83|442.03|439.83|441.35|439.15|0
1628665200000|2021-08-11 07:00:00|442.26|440.06|443.98|441.78|444.09|441.89|442.26|440.06|0
1628665500000|2021-08-11 07:05:00|443.78|441.98|443.78|441.98|444.46|442.66|442.18|440.38|0
1628665800000|2021-08-11 07:10:00|444.01|442.21|443.32|441.52|444.46|442.66|443.32|441.52|0
1628666100000|2021-08-11 07:15:00|443.55|441.75|442.4|440.6|443.55|441.75|442.4|440.6|0
1628666400000|2021-08-11 07:20:00|442.18|440.38|440.58|438.78|442.18|440.38|440.35|438.55|0
1628666700000|2021-08-11 07:25:00|440.35|438.55|439.44|437.64|440.35|438.55|437.39|435.59|0
1628667000000|2021-08-11 07:30:00|439.21|437.41|437.84|436.04|439.44|437.64|436.71|434.91|0
1628667300000|2021-08-11 07:35:00|437.62|435.82|437.16|435.36|437.84|436.04|436.71|434.91|0
1628667600000|2021-08-11 07:40:00|437.39|435.59|437.84|436.04|438.52|436.72|437.16|435.36|0
1628667900000|2021-08-11 07:45:00|438.07|436.27|437.84|436.04|438.75|436.95|437.84|436.04|0
1628668200000|2021-08-11 07:50:00|438.06|436.26|439.43|437.63|439.65|437.85|437.84|436.04|0
1628668500000|2021-08-11 07:55:00|439.65|437.85|438.29|436.49|439.65|437.85|438.29|436.49|0
1628668800000|2021-08-11 08:00:00|438.51|436.71|440.33|438.53|440.33|438.53|438.51|436.71|0
1628669100000|2021-08-11 08:05:00|440.56|438.76|439.87|438.07|440.79|438.99|439.65|437.85|0
1628669400000|2021-08-11 08:10:00|439.75|437.95|439.64|437.84|439.87|438.07|439.42|437.62|0
1628669700000|2021-08-11 08:15:00|439.87|438.07|439.64|437.84|440.55|438.75|439.41|437.61|0
1628670000000|2021-08-11 08:20:00|439.87|438.07|439.41|437.61|440.1|438.3|438.96|437.16|0
1628670300000|2021-08-11 08:25:00|439.18|437.38|439.64|437.84|440.09|438.29|438.95|437.15|0
1628670600000|2021-08-11 08:30:00|439.86|438.06|439.41|437.61|439.86|438.06|438.72|436.92|0
1628670900000|2021-08-11 08:35:00|439.63|437.83|440.65|438.85|440.77|438.97|439.4|437.6|0
1628671200000|2021-08-11 08:40:00|440.77|438.97|439.17|437.37|440.77|438.97|438.94|437.14|0
1628671500000|2021-08-11 08:45:00|438.94|437.14|439.62|437.82|439.85|438.05|438.72|436.92|0
1628671800000|2021-08-11 08:50:00|439.73|437.93|439.5|437.7|440.08|438.28|439.39|437.59|0
1628672100000|2021-08-11 08:55:00|439.39|437.59|439.62|437.82|440.08|438.28|439.39|437.59|0
1628672400000|2021-08-11 09:00:00|439.85|438.05|439.39|437.59|440.3|438.5|439.16|437.36|0
1628672700000|2021-08-11 09:05:00|439.62|437.82|439.61|437.81|440.3|438.5|439.39|437.59|0
1628673000000|2021-08-11 09:10:00|439.39|437.59|439.84|438.04|440.52|438.72|439.39|437.59|0
1628673300000|2021-08-11 09:15:00|440.07|438.27|438.24|436.44|440.07|438.27|437.79|435.99|0
1628673600000|2021-08-11 09:20:00|438.47|436.67|439.03|437.23|439.38|437.58|438.24|436.44|0
1628673900000|2021-08-11 09:25:00|438.92|437.12|439.15|437.35|439.15|437.35|438.24|436.44|0
1628674200000|2021-08-11 09:30:00|439.38|437.58|439.37|437.57|439.83|438.03|438.92|437.12|0
1628674500000|2021-08-11 09:35:00|439.6|437.8|439.25|437.45|439.83|438.03|439.14|437.34|0
1628674800000|2021-08-11 09:40:00|439.37|437.57|438.69|436.89|439.6|437.8|438.69|436.89|0
1628675100000|2021-08-11 09:45:00|438.91|437.11|439.37|437.57|439.6|437.8|438.91|437.11|0
1628675400000|2021-08-11 09:50:00|439.25|437.45|440.27|438.47|440.5|438.7|439.14|437.34|0
1628675700000|2021-08-11 09:55:00|440.5|438.7|440.5|438.7|440.73|438.93|440.27|438.47|0
1628676000000|2021-08-11 10:00:00|440.73|438.93|440.27|438.47|440.73|438.93|440.27|438.47|0
1628676300000|2021-08-11 10:05:00|440.5|438.7|440.49|438.69|440.95|439.15|440.49|438.69|0
1628676600000|2021-08-11 10:10:00|440.72|438.92|440.04|438.24|440.72|438.92|439.58|437.78|0
1628676900000|2021-08-11 10:15:00|440.26|438.46|441.4|439.6|441.63|439.83|439.81|438.01|0
1628677200000|2021-08-11 10:20:00|441.63|439.83|442.08|440.28|442.54|440.74|441.63|439.83|0
1628677500000|2021-08-11 10:25:00|441.85|440.05|441.85|440.05|442.08|440.28|441.63|439.83|0
1628677800000|2021-08-11 10:30:00|442.08|440.28|441.39|439.59|442.08|440.28|441.17|439.37|0
1628678100000|2021-08-11 10:35:00|441.62|439.82|442.3|440.5|442.3|440.5|441.16|439.36|0
1628678400000|2021-08-11 10:40:00|442.53|440.73|442.76|440.96|442.76|440.96|442.53|440.73|0
1628678700000|2021-08-11 10:45:00|442.53|440.73|442.3|440.5|442.76|440.96|442.07|440.27|0
1628679000000|2021-08-11 10:50:00|442.07|440.27|442.75|440.95|442.98|441.18|442.07|440.27|0
1628679300000|2021-08-11 10:55:00|442.98|441.18|442.75|440.95|442.98|441.18|442.29|440.49|0
1628679600000|2021-08-11 11:00:00|442.98|441.18|442.29|440.49|442.98|441.18|442.29|440.49|0
1628679900000|2021-08-11 11:05:00|442.06|440.26|441.6|439.8|442.29|440.49|441.6|439.8|0
1628680200000|2021-08-11 11:10:00|441.83|440.03|441.83|440.03|442.06|440.26|441.6|439.8|0
1628680500000|2021-08-11 11:15:00|441.6|439.8|441.6|439.8|442.06|440.26|441.37|439.57|0
1628680800000|2021-08-11 11:20:00|441.37|439.57|441.14|439.34|441.37|439.57|440.91|439.11|0
1628681100000|2021-08-11 11:25:00|440.91|439.11|440.45|438.65|440.91|439.11|440|438.2|0
1628681400000|2021-08-11 11:30:00|440.23|438.43|439.77|437.97|440.23|438.43|439.54|437.74|0
1628681700000|2021-08-11 11:35:00|440|438.2|439.77|437.97|440.22|438.42|439.54|437.74|0
1628682000000|2021-08-11 11:40:00|439.54|437.74|439.99|438.19|440.1|438.3|439.54|437.74|0
1628682300000|2021-08-11 11:45:00|440.22|438.42|440.67|438.87|440.9|439.1|440.22|438.42|0
1628682600000|2021-08-11 11:50:00|440.9|439.1|440.44|438.64|440.9|439.1|440.21|438.41|0
1628682900000|2021-08-11 11:55:00|440.67|438.87|440.67|438.87|440.9|439.1|440.44|438.64|0
1628683200000|2021-08-11 12:00:00|440.44|438.64|441.12|439.32|441.58|439.78|440.44|438.64|0
1628683500000|2021-08-11 12:05:00|441.35|439.55|441.12|439.32|441.8|440|440.89|439.09|0
1628683800000|2021-08-11 12:10:00|441.34|439.54|441.34|439.54|441.34|439.54|441|439.2|0
1628684100000|2021-08-11 12:15:00|441.11|439.31|440.88|439.08|441.34|439.54|440.43|438.63|0
1628684400000|2021-08-11 12:20:00|440.66|438.86|440.65|438.85|441.11|439.31|440.43|438.63|0
1628684700000|2021-08-11 12:25:00|440.88|439.08|440.88|439.08|441.11|439.31|440.2|438.4|0
1628685000000|2021-08-11 12:30:00|445.78|443.98|449.1|447.3|452.54|450.74|443.27|441.47|0
1628685300000|2021-08-11 12:35:00|449.33|447.53|449.33|447.53|450.93|449.13|448.41|446.61|0
1628685600000|2021-08-11 12:40:00|449.78|447.98|451.85|450.05|452.3|450.5|449.78|447.98|0
1628685900000|2021-08-11 12:45:00|452.07|450.27|452.3|450.5|452.53|450.73|450.93|449.13|0
1628686200000|2021-08-11 12:50:00|452.53|450.73|450.92|449.12|452.99|451.19|450.69|448.89|0
1628686500000|2021-08-11 12:55:00|451.15|449.35|450.92|449.12|451.84|450.04|450.23|448.43|0
1628686800000|2021-08-11 13:00:00|451.15|449.35|451.61|449.81|452.29|450.49|450.69|448.89|0
1628687100000|2021-08-11 13:05:00|451.84|450.04|453.21|451.41|453.9|452.1|451.38|449.58|0
1628687400000|2021-08-11 13:10:00|453.44|451.64|455.96|454.16|456.65|454.85|453.21|451.41|0
1628687700000|2021-08-11 13:15:00|456.19|454.39|455.04|453.24|456.88|455.08|455.04|453.24|0
1628688000000|2021-08-11 13:20:00|455.27|453.47|456.65|454.85|456.88|455.08|455.04|453.24|0
1628688300000|2021-08-11 13:25:00|456.42|454.62|455.96|454.16|456.65|454.85|455.04|453.24|0
1628688600000|2021-08-11 13:30:00|455.73|453.93|453.3|451.5|455.78|453.98|453.07|451.27|0
1628688900000|2021-08-11 13:35:00|452.84|451.04|453.76|451.96|453.99|452.19|450.32|448.52|0
1628689200000|2021-08-11 13:40:00|453.53|451.73|453.76|451.96|453.76|451.96|451.23|449.43|0
1628689500000|2021-08-11 13:45:00|453.99|452.19|455.59|453.79|456.05|454.25|452.15|450.35|0
1628689800000|2021-08-11 13:50:00|455.82|454.02|454.44|452.64|455.82|454.02|454.21|452.41|0
1628690100000|2021-08-11 13:55:00|454.67|452.87|453.29|451.49|455.59|453.79|453.29|451.49|0
1628690400000|2021-08-11 14:00:00|453.52|451.72|453.29|451.49|454.9|453.1|453.06|451.26|0
1628690700000|2021-08-11 14:05:00|453.06|451.26|454.89|453.09|455.12|453.32|452.83|451.03|0
1628691000000|2021-08-11 14:10:00|455.12|453.32|453.74|451.94|455.12|453.32|453.06|451.26|0
1628691300000|2021-08-11 14:15:00|454.2|452.4|453.97|452.17|454.43|452.63|452.36|450.56|0
1628691600000|2021-08-11 14:20:00|454.2|452.4|453.65|451.85|454.43|452.63|452.27|450.47|0
1628691900000|2021-08-11 14:25:00|453.42|451.62|453.42|451.62|453.88|452.08|452.96|451.16|0
1628692200000|2021-08-11 14:30:00|453.19|451.39|451.35|449.55|453.65|451.85|450.89|449.09|0
1628692500000|2021-08-11 14:35:00|451.12|449.32|451.34|449.54|452.27|450.47|449.97|448.17|0
1628692800000|2021-08-11 14:40:00|451.57|449.77|453.64|451.84|454.1|452.3|451.34|449.54|0
1628693100000|2021-08-11 14:45:00|453.52|451.72|452.95|451.15|453.87|452.07|452.26|450.46|0
1628693400000|2021-08-11 14:50:00|453.18|451.38|452.95|451.15|454.1|452.3|452.49|450.69|0
1628693700000|2021-08-11 14:55:00|452.72|450.92|450.64|448.84|452.72|450.92|450.41|448.61|0
1628694000000|2021-08-11 15:00:00|450.87|449.07|448.34|446.54|450.87|449.07|446.74|444.94|0
1628694300000|2021-08-11 15:05:00|447.88|446.08|447.42|445.62|449.03|447.23|447.19|445.39|0
1628694600000|2021-08-11 15:10:00|447.65|445.85|447.65|445.85|448.34|446.54|445.82|444.02|0
1628694900000|2021-08-11 15:15:00|447.42|445.62|445.81|444.01|448.11|446.31|445.12|443.32|0
1628695200000|2021-08-11 15:20:00|446.04|444.24|448.56|446.76|448.79|446.99|446.04|444.24|0
1628695500000|2021-08-11 15:25:00|448.33|446.53|446.61|444.81|448.79|446.99|446.38|444.58|0
1628695800000|2021-08-11 15:30:00|446.38|444.58|447.53|445.73|448.22|446.42|445|443.2|0
1628696100000|2021-08-11 15:35:00|447.3|445.5|446.83|445.03|448.21|446.41|446.6|444.8|0
1628696400000|2021-08-11 15:40:00|447.06|445.26|444.77|442.97|447.06|445.26|444.77|442.97|0
1628696700000|2021-08-11 15:45:00|445|443.2|444.3|442.5|445.91|444.11|444.3|442.5|0
1628697000000|2021-08-11 15:50:00|444.08|442.28|444.53|442.73|445.22|443.42|444.07|442.27|0
1628697300000|2021-08-11 15:55:00|444.3|442.5|445.22|443.42|446.14|444.34|444.3|442.5|0
1628697600000|2021-08-11 16:00:00|444.99|443.19|447.85|446.05|447.97|446.17|444.99|443.19|0
1628697900000|2021-08-11 16:05:00|447.97|446.17|447.05|445.25|448.43|446.63|446.82|445.02|0
1628698200000|2021-08-11 16:10:00|446.82|445.02|446.82|445.02|447.05|445.25|445.9|444.1|0
1628698500000|2021-08-11 16:15:00|446.59|444.79|446.36|444.56|447.05|445.25|445.9|444.1|0
1628698800000|2021-08-11 16:20:00|446.13|444.33|447.04|445.24|447.04|445.24|445.9|444.1|0
1628699100000|2021-08-11 16:25:00|447.27|445.47|447.27|445.47|448.19|446.39|446.58|444.78|0
1628699400000|2021-08-11 16:30:00|447.04|445.24|448.65|446.85|448.65|446.85|447.04|445.24|0
1628699700000|2021-08-11 16:35:00|448.88|447.08|449.1|447.3|449.11|447.31|448.3|446.5|0
1628700000000|2021-08-11 16:40:00|449.33|447.53|448.64|446.84|449.33|447.53|448.41|446.61|0
1628700300000|2021-08-11 16:45:00|448.41|446.61|449.1|447.3|449.33|447.53|448.41|446.61|0
1628700600000|2021-08-11 16:50:00|448.87|447.07|448.87|447.07|449.33|447.53|448.41|446.61|0
1628700900000|2021-08-11 16:55:00|449.1|447.3|449.55|447.75|449.56|447.76|448.41|446.61|0
1628701200000|2021-08-11 17:00:00|449.32|447.52|450.47|448.67|451.16|449.36|449.32|447.52|0
1628701500000|2021-08-11 17:05:00|450.7|448.9|451.39|449.59|451.39|449.59|450.01|448.21|0
1628701800000|2021-08-11 17:10:00|451.62|449.82|451.16|449.36|451.62|449.82|450.7|448.9|0
1628702100000|2021-08-11 17:15:00|451.39|449.59|450.24|448.44|451.39|449.59|449.55|447.75|0
1628702400000|2021-08-11 17:20:00|450.35|448.55|450.69|448.89|450.69|448.89|449.77|447.97|0
1628702700000|2021-08-11 17:25:00|450.92|449.12|451.15|449.35|451.38|449.58|450.46|448.66|0
1628703000000|2021-08-11 17:30:00|451.26|449.46|450.34|448.54|451.61|449.81|450|448.2|0
1628703300000|2021-08-11 17:35:00|450.23|448.43|448.85|447.05|450.46|448.66|448.85|447.05|0
1628703600000|2021-08-11 17:40:00|449.08|447.28|449.76|447.96|450.22|448.42|448.85|447.05|0
1628703900000|2021-08-11 17:45:00|449.99|448.19|449.99|448.19|450.91|449.11|449.76|447.96|0
1628704200000|2021-08-11 17:50:00|450.22|448.42|451.14|449.34|451.14|449.34|449.76|447.96|0
1628704500000|2021-08-11 17:55:00|451.37|449.57|450.68|448.88|451.37|449.57|450.33|448.53|0
1628704800000|2021-08-11 18:00:00|450.45|448.65|450.21|448.41|450.68|448.88|449.64|447.84|0
1628705100000|2021-08-11 18:05:00|450.44|448.64|451.59|449.79|451.59|449.79|450.21|448.41|0
1628705400000|2021-08-11 18:10:00|451.36|449.56|450.9|449.1|451.59|449.79|450.67|448.87|0
1628705700000|2021-08-11 18:15:00|450.67|448.87|449.52|447.72|450.9|449.1|449.29|447.49|0
1628706000000|2021-08-11 18:20:00|449.29|447.49|448.59|446.79|449.98|448.18|448.36|446.56|0
1628706300000|2021-08-11 18:25:00|448.82|447.02|449.74|447.94|449.74|447.94|448.36|446.56|0
1628706600000|2021-08-11 18:30:00|449.85|448.05|450.43|448.63|450.89|449.09|449.85|448.05|0
1628706900000|2021-08-11 18:35:00|450.54|448.74|450.89|449.09|451.12|449.32|450.43|448.63|0
1628707200000|2021-08-11 18:40:00|451.12|449.32|450.43|448.63|451.58|449.78|450.43|448.63|0
1628707500000|2021-08-11 18:45:00|450.66|448.86|450.65|448.85|450.77|448.97|450.19|448.39|0
1628707800000|2021-08-11 18:50:00|450.53|448.73|450.19|448.39|450.53|448.73|449.73|447.93|0
1628708100000|2021-08-11 18:55:00|450.42|448.62|450.88|449.08|450.99|449.19|450.19|448.39|0
1628708400000|2021-08-11 19:00:00|450.65|448.85|451.34|449.54|451.8|450|450.65|448.85|0
1628708700000|2021-08-11 19:05:00|451.57|449.77|452.72|450.92|452.95|451.15|451.11|449.31|0
1628709000000|2021-08-11 19:10:00|452.49|450.69|452.95|451.15|453.41|451.61|452.49|450.69|0
1628709300000|2021-08-11 19:15:00|453.18|451.38|452.82|451.02|453.18|451.38|452.25|450.45|0
1628709600000|2021-08-11 19:20:00|452.94|451.14|453.63|451.83|453.63|451.83|452.71|450.91|0
1628709900000|2021-08-11 19:25:00|453.86|452.06|453.63|451.83|454.09|452.29|453.4|451.6|0
1628710200000|2021-08-11 19:30:00|453.4|451.6|453.63|451.83|453.86|452.06|452.71|450.91|0
1628710500000|2021-08-11 19:35:00|453.4|451.6|451.78|449.98|453.4|451.6|451.78|449.98|0
1628710800000|2021-08-11 19:40:00|451.55|449.75|451.09|449.29|452.01|450.21|450.63|448.83|0
1628711100000|2021-08-11 19:45:00|451.32|449.52|452.7|450.9|452.93|451.13|450.86|449.06|0
1628711400000|2021-08-11 19:50:00|451.55|449.75|451.77|449.97|453.62|451.82|451.32|449.52|0
1628711700000|2021-08-11 19:55:00|451.54|449.74|453.62|451.82|454.31|452.51|451.54|449.74|0
1628712000000|2021-08-11 20:00:00|453.85|452.05|453.84|452.04|453.85|452.05|453.15|451.35|0
1628712300000|2021-08-11 20:05:00|453.61|451.81|453.15|451.35|454.08|452.28|453.15|451.35|0
1628712600000|2021-08-11 20:10:00|453.38|451.58|453.15|451.35|453.38|451.58|453.15|451.35|0
1628712900000|2021-08-11 20:15:00|453.35|451.15|453.35|451.15|453.35|451.15|453.35|451.15|0
1628713200000|2021-08-11 20:20:00|453.34|451.14|453.34|451.14|453.34|451.14|453.34|451.14|0
1628713500000|2021-08-11 20:25:00|453.57|451.37|453.8|451.6|453.8|451.6|453.57|451.37|0
1628713800000|2021-08-11 20:30:00|454.03|451.83|454.26|452.06|454.49|452.29|453.8|451.6|0
1628714100000|2021-08-11 20:35:00|454.49|452.29|454.26|452.06|454.49|452.29|454.26|452.06|0
1628714400000|2021-08-11 20:40:00|454.49|452.29|454.49|452.29|454.72|452.52|454.49|452.29|0
1628714700000|2021-08-11 20:45:00|454.26|452.06|454.49|452.29|454.49|452.29|454.26|452.06|0
1628715000000|2021-08-11 20:50:00|454.48|452.28|454.48|452.28|454.72|452.52|454.48|452.28|0
1628715300000|2021-08-11 20:55:00|454.36|452.16|454.36|452.16|454.59|452.39|454.25|452.05|0
1628715600000|2021-08-11 21:00:00|454.42|452.22|454.45|452.25|454.45|452.25|454.36|452.16|0
1628715900000|2021-08-11 21:05:00|454.49|452.29|453.95|451.75|454.51|452.31|453.65|451.45|0
1628716200000|2021-08-11 21:10:00|454.05|451.85|454.01|451.81|454.15|451.95|453.99|451.79|0
1628716500000|2021-08-11 21:15:00|454.09|451.89|453.78|451.58|454.11|451.91|453.51|451.31|0
1628716800000|2021-08-11 21:20:00|453.91|451.71|453.78|451.58|454.01|451.81|453.74|451.54|0
1628717100000|2021-08-11 21:25:00|453.8|451.6|453.8|451.6|453.84|451.64|453.57|451.37|0
1628717400000|2021-08-11 21:30:00|453.84|451.64|453.84|451.64|453.84|451.64|453.57|451.37|0
1628717700000|2021-08-11 21:35:00|453.9|451.7|454|451.8|454.04|451.84|453.84|451.64|0
1628718000000|2021-08-11 21:40:00|453.94|451.74|453.83|451.63|454|451.8|453.83|451.63|0
1628718300000|2021-08-11 21:45:00|454|451.8|453.79|451.59|454|451.8|453.43|451.23|0
1628718600000|2021-08-11 21:50:00|453.77|451.57|453.59|451.39|453.77|451.57|453.56|451.36|0
1628718900000|2021-08-11 21:55:00|453.31|451.11|453.36|451.16|453.56|451.36|453.22|451.02|0
1628719200000|2021-08-11 22:00:00|453.41|451.21|453.3|451.1|453.99|451.79|452.84|450.64|0
1628719500000|2021-08-11 22:05:00|453.18|450.98|454.22|452.02|454.22|452.02|453.18|450.98|0
1628719800000|2021-08-11 22:10:00|454.33|452.13|453.52|451.32|454.33|452.13|453.52|451.32|0
1628720100000|2021-08-11 22:15:00|453.75|451.55|453.75|451.55|453.75|451.55|453.29|451.09|0
1628720400000|2021-08-11 22:20:00|453.98|451.78|453.75|451.55|453.98|451.78|453.75|451.55|0
1628720700000|2021-08-11 22:25:00|453.98|451.78|453.52|451.32|453.98|451.78|453.52|451.32|0
1628721000000|2021-08-11 22:30:00|453.29|451.09|453.28|451.08|453.52|451.32|453.05|450.85|0
1628721300000|2021-08-11 22:35:00|453.16|450.96|453.05|450.85|453.28|451.08|453.05|450.85|0
1628721600000|2021-08-11 22:40:00|453.28|451.08|452.82|450.62|453.28|451.08|452.82|450.62|0
1628721900000|2021-08-11 22:45:00|453.05|450.85|453.05|450.85|453.05|450.85|453.05|450.85|0
1628722200000|2021-08-11 22:50:00|453.04|450.84|453.27|451.07|453.27|451.07|453.04|450.84|0
1628722500000|2021-08-11 22:55:00|453.15|450.95|452.81|450.61|453.27|451.07|452.58|450.38|0
1628722800000|2021-08-11 23:00:00|452.58|450.38|453.04|450.84|453.04|450.84|452.58|450.38|0
1628723100000|2021-08-11 23:05:00|452.81|450.61|452.81|450.61|453.04|450.84|452.81|450.61|0
1628723400000|2021-08-11 23:10:00|452.58|450.38|453.03|450.83|453.04|450.84|452.58|450.38|0
1628723700000|2021-08-11 23:15:00|453.26|451.06|453.03|450.83|453.26|451.06|452.8|450.6|0
1628724000000|2021-08-11 23:20:00|453.26|451.06|453.26|451.06|453.26|451.06|453.03|450.83|0
1628724300000|2021-08-11 23:25:00|453.14|450.94|453.26|451.06|453.26|451.06|452.8|450.6|0
1628724600000|2021-08-11 23:30:00|453.03|450.83|453.03|450.83|453.26|451.06|452.57|450.37|0
1628724900000|2021-08-11 23:35:00|452.91|450.71|453.02|450.82|453.72|451.52|452.91|450.71|0
1628725200000|2021-08-11 23:40:00|452.79|450.59|452.56|450.36|452.79|450.59|452.56|450.36|0
1628725500000|2021-08-11 23:45:00|452.44|450.24|452.33|450.13|452.56|450.36|452.33|450.13|0
1628725800000|2021-08-11 23:50:00|452.56|450.36|452.79|450.59|453.02|450.82|452.44|450.24|0
1628726100000|2021-08-11 23:55:00|453.02|450.82|452.55|450.35|453.02|450.82|452.32|450.12|0
1628726400000|2021-08-12 00:00:00|452.66|450.46|451.86|449.66|452.78|450.58|451.4|449.2|0
1628726700000|2021-08-12 00:05:00|451.63|449.43|452.78|450.58|453.01|450.81|451.51|449.31|0
1628727000000|2021-08-12 00:10:00|453.01|450.81|453.01|450.81|453.01|450.81|452.09|449.89|0
1628727300000|2021-08-12 00:15:00|453.24|451.04|453|450.8|453.24|451.04|452.54|450.34|0
1628727600000|2021-08-12 00:20:00|452.77|450.57|453.46|451.26|453.93|451.73|452.77|450.57|0
1628727900000|2021-08-12 00:25:00|453.57|451.37|453.46|451.26|453.69|451.49|453.23|451.03|0
1628728200000|2021-08-12 00:30:00|453.23|451.03|453.23|451.03|453.69|451.49|453.23|451.03|0
1628728500000|2021-08-12 00:35:00|453.34|451.14|452.77|450.57|453.69|451.49|452.77|450.57|0
1628728800000|2021-08-12 00:40:00|452.76|450.56|452.53|450.33|452.76|450.56|452.3|450.1|0
1628729100000|2021-08-12 00:45:00|452.41|450.21|452.07|449.87|452.53|450.33|451.84|449.64|0
1628729400000|2021-08-12 00:50:00|452.18|449.98|452.76|450.56|452.76|450.56|452.07|449.87|0
1628729700000|2021-08-12 00:55:00|452.64|450.44|452.06|449.86|452.64|450.44|451.83|449.63|0
1628730000000|2021-08-12 01:00:00|452.17|449.97|452.52|450.32|452.76|450.56|452.06|449.86|0
1628730300000|2021-08-12 01:05:00|452.4|450.2|452.75|450.55|452.75|450.55|452.29|450.09|0
1628730600000|2021-08-12 01:10:00|452.52|450.32|452.52|450.32|452.75|450.55|452.52|450.32|0
1628730900000|2021-08-12 01:15:00|452.29|450.09|453.44|451.24|453.44|451.24|452.29|450.09|0
1628731200000|2021-08-12 01:20:00|453.32|451.12|452.98|450.78|453.44|451.24|452.98|450.78|0
1628731500000|2021-08-12 01:25:00|452.97|450.77|453.2|451|453.67|451.47|452.97|450.77|0
1628731800000|2021-08-12 01:30:00|452.97|450.77|453.43|451.23|453.66|451.46|452.97|450.77|0
1628732100000|2021-08-12 01:35:00|453.31|451.11|453.2|451|453.43|451.23|452.97|450.77|0
1628732400000|2021-08-12 01:40:00|453.31|451.11|452.74|450.54|453.43|451.23|452.27|450.07|0
1628732700000|2021-08-12 01:45:00|452.5|450.3|452.5|450.3|453.08|450.88|452.27|450.07|0
1628733000000|2021-08-12 01:50:00|452.73|450.53|452.5|450.3|453.19|450.99|452.5|450.3|0
1628733300000|2021-08-12 01:55:00|452.27|450.07|452.5|450.3|452.73|450.53|452.27|450.07|0
1628733600000|2021-08-12 02:00:00|452.27|450.07|453.19|450.99|453.19|450.99|452.27|450.07|0
1628733900000|2021-08-12 02:05:00|453.07|450.87|452.72|450.52|453.42|451.22|452.72|450.52|0
1628734200000|2021-08-12 02:10:00|452.95|450.75|452.95|450.75|452.95|450.75|452.49|450.29|0
1628734500000|2021-08-12 02:15:00|452.72|450.52|452.95|450.75|452.95|450.75|452.26|450.06|0
1628734800000|2021-08-12 02:20:00|452.72|450.52|452.72|450.52|452.95|450.75|452.49|450.29|0
1628735100000|2021-08-12 02:25:00|452.6|450.4|452.95|450.75|453.18|450.98|452.49|450.29|0
1628735400000|2021-08-12 02:30:00|452.94|450.74|452.82|450.62|453.18|450.98|452.71|450.51|0
1628735700000|2021-08-12 02:35:00|452.71|450.51|452.94|450.74|453.17|450.97|452.71|450.51|0
1628736000000|2021-08-12 02:40:00|453.05|450.85|452.94|450.74|453.17|450.97|452.71|450.51|0
1628736300000|2021-08-12 02:45:00|452.71|450.51|453.4|451.2|453.4|451.2|452.71|450.51|0
1628736600000|2021-08-12 02:50:00|453.17|450.97|453.04|450.84|453.4|451.2|452.93|450.73|0
1628736900000|2021-08-12 02:55:00|453.16|450.96|453.39|451.19|453.39|451.19|452.93|450.73|0
1628737200000|2021-08-12 03:00:00|453.5|451.3|454.08|451.88|454.08|451.88|453.39|451.19|0
1628737500000|2021-08-12 03:05:00|454.31|452.11|454.54|452.34|454.77|452.57|454.31|452.11|0
1628737800000|2021-08-12 03:10:00|454.77|452.57|454.54|452.34|454.77|452.57|454.31|452.11|0
1628738100000|2021-08-12 03:15:00|454.31|452.11|454.31|452.11|454.54|452.34|454.19|451.99|0
1628738400000|2021-08-12 03:20:00|454.08|451.88|454.42|452.22|454.54|452.34|454.08|451.88|0
1628738700000|2021-08-12 03:25:00|454.3|452.1|454.53|452.33|454.77|452.57|454.3|452.1|0
1628739000000|2021-08-12 03:30:00|454.64|452.44|454.76|452.56|454.76|452.56|454.53|452.33|0
1628739300000|2021-08-12 03:35:00|454.53|452.33|454.99|452.79|454.99|452.79|454.53|452.33|0
1628739600000|2021-08-12 03:40:00|455.22|453.02|455.22|453.02|455.22|453.02|454.99|452.79|0
1628739900000|2021-08-12 03:45:00|454.99|452.79|455.22|453.02|455.22|453.02|454.99|452.79|0
1628740200000|2021-08-12 03:50:00|455.45|453.25|454.75|452.55|455.45|453.25|454.75|452.55|0
1628740500000|2021-08-12 03:55:00|454.98|452.78|454.75|452.55|454.98|452.78|454.75|452.55|0
1628740800000|2021-08-12 04:00:00|454.98|452.78|454.29|452.09|454.98|452.78|454.29|452.09|0
1628741100000|2021-08-12 04:05:00|454.06|451.86|454.28|452.08|454.29|452.09|454.05|451.85|0
1628741400000|2021-08-12 04:10:00|454.05|451.85|454.05|451.85|454.16|451.96|454.05|451.85|0
1628741700000|2021-08-12 04:15:00|453.82|451.62|454.28|452.08|454.28|452.08|453.82|451.62|0
1628742000000|2021-08-12 04:20:00|454.16|451.96|454.05|451.85|454.28|452.08|453.82|451.62|0
1628742300000|2021-08-12 04:25:00|453.93|451.73|453.81|451.61|453.93|451.73|453.58|451.38|0
1628742600000|2021-08-12 04:30:00|453.92|451.72|453.81|451.61|454.04|451.84|453.81|451.61|0
1628742900000|2021-08-12 04:35:00|454.04|451.84|454.04|451.84|454.27|452.07|453.81|451.61|0
1628743200000|2021-08-12 04:40:00|453.92|451.72|453.58|451.38|454.04|451.84|453.58|451.38|0
1628743500000|2021-08-12 04:45:00|453.34|451.14|453.34|451.14|453.58|451.38|453.34|451.14|0
1628743800000|2021-08-12 04:50:00|453.11|450.91|452.99|450.79|453.11|450.91|452.88|450.68|0
1628744100000|2021-08-12 04:55:00|452.88|450.68|453.34|451.14|453.34|451.14|452.88|450.68|0
1628744400000|2021-08-12 05:00:00|453.11|450.91|452.41|450.21|453.34|451.14|452.41|450.21|0
1628744700000|2021-08-12 05:05:00|452.52|450.32|452.87|450.67|452.98|450.78|452.41|450.21|0
1628745000000|2021-08-12 05:10:00|452.64|450.44|452.64|450.44|452.87|450.67|452.41|450.21|0
1628745300000|2021-08-12 05:15:00|452.41|450.21|452.52|450.32|452.64|450.44|452.41|450.21|0
1628745600000|2021-08-12 05:20:00|452.64|450.44|452.63|450.43|453.1|450.9|452.52|450.32|0
1628745900000|2021-08-12 05:25:00|452.86|450.66|452.17|449.97|453.09|450.89|452.17|449.97|0
1628746200000|2021-08-12 05:30:00|452.4|450.2|452.17|449.97|452.63|450.43|451.94|449.74|0
1628746500000|2021-08-12 05:35:00|452.05|449.85|451.47|449.27|452.05|449.85|451.47|449.27|0
1628746800000|2021-08-12 05:40:00|451.7|449.5|451.01|448.81|451.7|449.5|451.01|448.81|0
1628747100000|2021-08-12 05:45:00|450.78|448.58|451.12|448.92|451.24|449.04|450.78|448.58|0
1628747400000|2021-08-12 05:50:00|451.24|449.04|451.7|449.5|451.7|449.5|450.78|448.58|0
1628747700000|2021-08-12 05:55:00|451.47|449.27|451.23|449.03|452.16|449.96|451|448.8|0
1628748000000|2021-08-12 06:00:00|451.46|449.26|452.15|449.95|452.16|449.96|451.46|449.26|0
1628748300000|2021-08-12 06:05:00|451.92|449.72|452.15|449.95|452.15|449.95|451.92|449.72|0
1628748600000|2021-08-12 06:10:00|451.92|449.72|452.15|449.95|452.38|450.18|451.92|449.72|0
1628748900000|2021-08-12 06:15:00|451.92|449.72|452.15|449.95|452.15|449.95|451.69|449.49|0
1628749200000|2021-08-12 06:20:00|452.38|450.18|451.68|449.48|452.38|450.18|451.45|449.25|0
1628749500000|2021-08-12 06:25:00|451.91|449.71|451.68|449.48|451.91|449.71|451.22|449.02|0
1628749800000|2021-08-12 06:30:00|451.45|449.25|450.99|448.79|451.45|449.25|450.99|448.79|0
1628750100000|2021-08-12 06:35:00|451.22|449.02|449.6|447.4|451.22|449.02|449.37|447.17|0
1628750400000|2021-08-12 06:40:00|449.71|447.51|449.6|447.4|450.29|448.09|449.37|447.17|0
1628750700000|2021-08-12 06:45:00|449.37|447.17|449.37|447.17|449.37|447.17|449.14|446.94|0
1628751000000|2021-08-12 06:50:00|449.6|447.4|449.59|447.39|449.83|447.63|449.37|447.17|0
1628751300000|2021-08-12 06:55:00|449.36|447.16|450.05|447.85|450.51|448.31|449.36|447.16|0
1628751600000|2021-08-12 07:00:00|450.28|448.08|450.19|447.99|451.44|449.24|449.59|447.39|0
1628751900000|2021-08-12 07:05:00|449.99|448.19|450.21|448.41|450.68|448.88|449.29|447.49|0
1628752200000|2021-08-12 07:10:00|450.44|448.64|449.98|448.18|450.9|449.1|449.52|447.72|0
1628752500000|2021-08-12 07:15:00|449.75|447.95|450.9|449.1|450.9|449.1|449.75|447.95|0
1628752800000|2021-08-12 07:20:00|450.67|448.87|450.9|449.1|452.28|450.48|450.67|448.87|0
1628753100000|2021-08-12 07:25:00|451.13|449.33|451.13|449.33|451.47|449.67|450.21|448.41|0
1628753400000|2021-08-12 07:30:00|451.36|449.56|451.58|449.78|452.05|450.25|451.13|449.33|0
1628753700000|2021-08-12 07:35:00|451.82|450.02|452.27|450.47|452.27|450.47|451.58|449.78|0
1628754000000|2021-08-12 07:40:00|452.04|450.24|451.81|450.01|452.04|450.24|451.58|449.78|0
1628754300000|2021-08-12 07:45:00|451.58|449.78|452.73|450.93|452.96|451.16|451.58|449.78|0
1628754600000|2021-08-12 07:50:00|452.5|450.7|452.61|450.81|452.96|451.16|452.27|450.47|0
1628754900000|2021-08-12 07:55:00|452.5|450.7|452.84|451.04|453.19|451.39|452.5|450.7|0
1628755200000|2021-08-12 08:00:00|452.73|450.93|452.72|450.92|452.96|451.16|451.8|450|0
1628755500000|2021-08-12 08:05:00|452.95|451.15|452.26|450.46|453.19|451.39|452.03|450.23|0
1628755800000|2021-08-12 08:10:00|452.03|450.23|452.26|450.46|452.26|450.46|451.34|449.54|0
1628756100000|2021-08-12 08:15:00|452.03|450.23|451.79|449.99|452.26|450.46|451.56|449.76|0
1628756400000|2021-08-12 08:20:00|452.03|450.23|452.71|450.91|452.72|450.92|451.79|449.99|0
1628756700000|2021-08-12 08:25:00|452.48|450.68|452.71|450.91|452.71|450.91|452.25|450.45|0
1628757000000|2021-08-12 08:30:00|452.94|451.14|453.4|451.6|453.64|451.84|452.94|451.14|0
1628757300000|2021-08-12 08:35:00|453.51|451.71|453.4|451.6|453.63|451.83|453.17|451.37|0
1628757600000|2021-08-12 08:40:00|453.63|451.83|453.63|451.83|453.74|451.94|453.4|451.6|0
1628757900000|2021-08-12 08:45:00|453.86|452.06|453.4|451.6|453.86|452.06|453.17|451.37|0
1628758200000|2021-08-12 08:50:00|453.16|451.36|453.86|452.06|454.09|452.29|453.16|451.36|0
1628758500000|2021-08-12 08:55:00|454.09|452.29|453.85|452.05|454.32|452.52|453.62|451.82|0
1628758800000|2021-08-12 09:00:00|454.08|452.28|453.85|452.05|454.54|452.74|453.85|452.05|0
1628759100000|2021-08-12 09:05:00|454.08|452.28|453.39|451.59|454.31|452.51|453.27|451.47|0
1628759400000|2021-08-12 09:10:00|453.27|451.47|453.15|451.35|453.85|452.05|452.69|450.89|0
1628759700000|2021-08-12 09:15:00|453.38|451.58|453.61|451.81|453.72|451.92|453.38|451.58|0
1628760000000|2021-08-12 09:20:00|453.84|452.04|454.07|452.27|454.31|452.51|453.84|452.04|0
1628760300000|2021-08-12 09:25:00|454.3|452.5|454.07|452.27|454.3|452.5|454.07|452.27|0
1628760600000|2021-08-12 09:30:00|453.84|452.04|453.61|451.81|453.84|452.04|453.38|451.58|0
1628760900000|2021-08-12 09:35:00|453.84|452.04|453.83|452.03|454.07|452.27|453.61|451.81|0
1628761200000|2021-08-12 09:40:00|453.71|451.91|453.6|451.8|453.83|452.03|453.37|451.57|0
1628761500000|2021-08-12 09:45:00|453.83|452.03|453.83|452.03|454.06|452.26|453.83|452.03|0
1628761800000|2021-08-12 09:50:00|453.94|452.14|453.83|452.03|454.06|452.26|453.6|451.8|0
1628762100000|2021-08-12 09:55:00|453.6|451.8|454.52|452.72|454.52|452.72|453.6|451.8|0
1628762400000|2021-08-12 10:00:00|454.75|452.95|454.05|452.25|454.98|453.18|454.05|452.25|0
1628762700000|2021-08-12 10:05:00|453.93|452.13|453.82|452.02|454.05|452.25|453.59|451.79|0
1628763000000|2021-08-12 10:10:00|453.7|451.9|454.74|452.94|454.74|452.94|453.7|451.9|0
1628763300000|2021-08-12 10:15:00|454.51|452.71|454.05|452.25|454.74|452.94|454.05|452.25|0
1628763600000|2021-08-12 10:20:00|454.28|452.48|454.28|452.48|454.28|452.48|454.04|452.24|0
1628763900000|2021-08-12 10:25:00|454.04|452.24|454.27|452.47|454.74|452.94|453.81|452.01|0
1628764200000|2021-08-12 10:30:00|454.5|452.7|454.96|453.16|454.97|453.17|454.5|452.7|0
1628764500000|2021-08-12 10:35:00|455.19|453.39|454.96|453.16|455.19|453.39|454.96|453.16|0
1628764800000|2021-08-12 10:40:00|455.19|453.39|455.42|453.62|455.42|453.62|455.19|453.39|0
1628765100000|2021-08-12 10:45:00|455.88|454.08|455.88|454.08|456.58|454.78|455.65|453.85|0
1628765400000|2021-08-12 10:50:00|455.65|453.85|455.65|453.85|455.65|453.85|455.19|453.39|0
1628765700000|2021-08-12 10:55:00|455.42|453.62|455.41|453.61|455.65|453.85|454.95|453.15|0
1628766000000|2021-08-12 11:00:00|455.65|453.85|455.18|453.38|455.88|454.08|454.95|453.15|0
1628766300000|2021-08-12 11:05:00|454.95|453.15|454.95|453.15|455.29|453.49|454.72|452.92|0
1628766600000|2021-08-12 11:10:00|454.72|452.92|455.75|453.95|455.75|453.95|454.72|452.92|0
1628766900000|2021-08-12 11:15:00|455.64|453.84|456.1|454.3|456.33|454.53|455.64|453.84|0
1628767200000|2021-08-12 11:20:00|455.87|454.07|455.4|453.6|456.1|454.3|455.17|453.37|0
1628767500000|2021-08-12 11:25:00|455.63|453.83|455.17|453.37|455.63|453.83|454.94|453.14|0
1628767800000|2021-08-12 11:30:00|455.4|453.6|455.63|453.83|455.63|453.83|455.17|453.37|0
1628768100000|2021-08-12 11:35:00|455.86|454.06|455.86|454.06|455.86|454.06|455.63|453.83|0
1628768400000|2021-08-12 11:40:00|455.74|453.94|455.39|453.59|455.86|454.06|455.39|453.59|0
1628768700000|2021-08-12 11:45:00|455.16|453.36|455.16|453.36|455.62|453.82|455.16|453.36|0
1628769000000|2021-08-12 11:50:00|455.39|453.59|455.39|453.59|455.39|453.59|455.16|453.36|0
1628769300000|2021-08-12 11:55:00|455.16|453.36|455.16|453.36|455.16|453.36|455.16|453.36|0
1628769600000|2021-08-12 12:00:00|455.39|453.59|454.92|453.12|455.62|453.82|454.92|453.12|0
1628769900000|2021-08-12 12:05:00|455.15|453.35|454.8|453|455.15|453.35|454.46|452.66|0
1628770200000|2021-08-12 12:10:00|454.69|452.89|454.69|452.89|454.92|453.12|454.69|452.89|0
1628770500000|2021-08-12 12:15:00|454.45|452.65|454.45|452.65|454.69|452.89|454.22|452.42|0
1628770800000|2021-08-12 12:20:00|454.22|452.42|453.53|451.73|454.45|452.65|453.3|451.5|0
1628771100000|2021-08-12 12:25:00|453.76|451.96|453.29|451.49|453.76|451.96|452.83|451.03|0
1628771400000|2021-08-12 12:30:00|453.17|451.37|453.06|451.26|453.52|451.72|452.83|451.03|0
1628771700000|2021-08-12 12:35:00|452.83|451.03|453.29|451.49|453.75|451.95|452.83|451.03|0
1628772000000|2021-08-12 12:40:00|453.06|451.26|453.52|451.72|453.86|452.06|452.83|451.03|0
1628772300000|2021-08-12 12:45:00|453.4|451.6|451.67|449.87|453.52|451.72|450.98|449.18|0
1628772600000|2021-08-12 12:50:00|451.9|450.1|451.21|449.41|451.9|450.1|450.74|448.94|0
1628772900000|2021-08-12 12:55:00|451.44|449.64|451.43|449.63|451.9|450.1|451.32|449.52|0
1628773200000|2021-08-12 13:00:00|451.66|449.86|451.89|450.09|451.89|450.09|450.74|448.94|0
1628773500000|2021-08-12 13:05:00|452.12|450.32|453.28|451.48|453.74|451.94|451.89|450.09|0
1628773800000|2021-08-12 13:10:00|453.51|451.71|452.12|450.32|453.51|451.71|452.12|450.32|0
1628774100000|2021-08-12 13:15:00|452.35|450.55|452.58|450.78|452.81|451.01|452.12|450.32|0
1628774400000|2021-08-12 13:20:00|452.35|450.55|452.11|450.31|452.35|450.55|451.65|449.85|0
1628774700000|2021-08-12 13:25:00|452.58|450.78|452.34|450.54|453.27|451.47|452.11|450.31|0
1628775000000|2021-08-12 13:30:00|452.45|450.65|449.8|448|452.45|450.65|447.96|446.16|0
1628775300000|2021-08-12 13:35:00|449.34|447.54|448.19|446.39|449.34|447.54|447.04|445.24|0
1628775600000|2021-08-12 13:40:00|447.96|446.16|448.65|446.85|449.8|448|447.5|445.7|0
1628775900000|2021-08-12 13:45:00|448.19|446.39|449.1|447.3|450.03|448.23|447.95|446.15|0
1628776200000|2021-08-12 13:50:00|448.87|447.07|446.11|444.31|449.1|447.3|445.88|444.08|0
1628776500000|2021-08-12 13:55:00|445.88|444.08|447.72|445.92|448.41|446.61|445.65|443.85|0
1628776800000|2021-08-12 14:00:00|447.95|446.15|446.1|444.3|447.95|446.15|444.26|442.46|0
1628777100000|2021-08-12 14:05:00|445.87|444.07|444.72|442.92|445.87|444.07|443.8|442|0
1628777400000|2021-08-12 14:10:00|444.49|442.69|447.07|445.27|447.25|445.45|444.26|442.46|0
1628777700000|2021-08-12 14:15:00|446.84|445.04|448.46|446.66|448.69|446.89|445.92|444.12|0
1628778000000|2021-08-12 14:20:00|448.69|446.89|448.92|447.12|449.15|447.35|447.99|446.19|0
1628778300000|2021-08-12 14:25:00|449.03|447.23|450.07|448.27|450.3|448.5|448.68|446.88|0
1628778600000|2021-08-12 14:30:00|450.3|448.5|450.3|448.5|450.99|449.19|449.61|447.81|0
1628778900000|2021-08-12 14:35:00|450.53|448.73|450.3|448.5|450.76|448.96|449.6|447.8|0
1628779200000|2021-08-12 14:40:00|450.53|448.73|450.76|448.96|451.45|449.65|450.29|448.49|0
1628779500000|2021-08-12 14:45:00|450.29|448.49|451.45|449.65|451.45|449.65|450.06|448.26|0
1628779800000|2021-08-12 14:50:00|451.68|449.88|452.83|451.03|453.07|451.27|451.68|449.88|0
1628780100000|2021-08-12 14:55:00|452.6|450.8|452.44|450.64|452.83|451.03|451.98|450.18|0
1628780400000|2021-08-12 15:00:00|452.67|450.87|450.59|448.79|452.67|450.87|450.59|448.79|0
1628780700000|2021-08-12 15:05:00|450.82|449.02|450.58|448.78|451.16|449.36|449.66|447.86|0
1628781000000|2021-08-12 15:10:00|450.35|448.55|449.66|447.86|450.81|449.01|449.42|447.62|0
1628781300000|2021-08-12 15:15:00|449.42|447.62|451.51|449.71|451.74|449.94|449.42|447.62|0
1628781600000|2021-08-12 15:20:00|451.74|449.94|452.2|450.4|452.43|450.63|451.5|449.7|0
1628781900000|2021-08-12 15:25:00|452.43|450.63|452.89|451.09|453.82|452.02|452.43|450.63|0
1628782200000|2021-08-12 15:30:00|453.12|451.32|454.05|452.25|454.75|452.95|451.96|450.16|0
1628782500000|2021-08-12 15:35:00|453.59|451.79|454.51|452.71|454.74|452.94|453.35|451.55|0
1628782800000|2021-08-12 15:40:00|454.74|452.94|454.51|452.71|454.98|453.18|454.28|452.48|0
1628783100000|2021-08-12 15:45:00|454.28|452.48|454.28|452.48|454.51|452.71|453.81|452.01|0
1628783400000|2021-08-12 15:50:00|454.04|452.24|455.43|453.63|456.13|454.33|453.81|452.01|0
1628783700000|2021-08-12 15:55:00|455.67|453.87|454.04|452.24|455.67|453.87|454.04|452.24|0
1628784000000|2021-08-12 16:00:00|454.27|452.47|454.5|452.7|455.66|453.86|454.27|452.47|0
1628784300000|2021-08-12 16:05:00|454.27|452.47|456.82|455.02|456.82|455.02|454.27|452.47|0
1628784600000|2021-08-12 16:10:00|456.59|454.79|457.98|456.18|458.45|456.65|456.12|454.32|0
1628784900000|2021-08-12 16:15:00|457.75|455.95|456.82|455.02|457.75|455.95|455.42|453.62|0
1628785200000|2021-08-12 16:20:00|456.58|454.78|456.81|455.01|457.05|455.25|456.12|454.32|0
1628785500000|2021-08-12 16:25:00|457.05|455.25|457.97|456.17|458.44|456.64|456.93|455.13|0
1628785800000|2021-08-12 16:30:00|458.21|456.41|458.67|456.87|458.9|457.1|457.97|456.17|0
1628786100000|2021-08-12 16:35:00|458.9|457.1|458.67|456.87|459.13|457.33|458.2|456.4|0
1628786400000|2021-08-12 16:40:00|458.44|456.64|458.43|456.63|458.67|456.87|457.97|456.17|0
1628786700000|2021-08-12 16:45:00|458.2|456.4|458.66|456.86|458.9|457.1|457.97|456.17|0
1628787000000|2021-08-12 16:50:00|458.43|456.63|458.2|456.4|459.13|457.33|458.2|456.4|0
1628787300000|2021-08-12 16:55:00|458.43|456.63|458.19|456.39|458.66|456.86|457.5|455.7|0
1628787600000|2021-08-12 17:00:00|457.96|456.16|457.49|455.69|458.19|456.39|456.57|454.77|0
1628787900000|2021-08-12 17:05:00|457.73|455.93|457.49|455.69|457.96|456.16|456.8|455|0
1628788200000|2021-08-12 17:10:00|457.26|455.46|457.03|455.23|457.49|455.69|456.79|454.99|0
1628788500000|2021-08-12 17:15:00|456.79|454.99|456.79|454.99|457.72|455.92|456.33|454.53|0
1628788800000|2021-08-12 17:20:00|457.02|455.22|457.9|456.1|458.18|456.38|456.56|454.76|0
1628789100000|2021-08-12 17:25:00|457.52|455.72|458.22|456.42|458.22|456.42|457.52|455.72|0
1628789400000|2021-08-12 17:30:00|457.99|456.19|458.68|456.88|458.68|456.88|457.98|456.18|0
1628789700000|2021-08-12 17:35:00|458.45|456.65|458.91|457.11|458.91|457.11|458.45|456.65|0
1628790000000|2021-08-12 17:40:00|459.14|457.34|458.68|456.88|459.84|458.04|458.45|456.65|0
1628790300000|2021-08-12 17:45:00|458.44|456.64|458.44|456.64|458.79|456.99|458.21|456.41|0
1628790600000|2021-08-12 17:50:00|458.21|456.41|459.14|457.34|459.37|457.57|457.98|456.18|0
1628790900000|2021-08-12 17:55:00|459.37|457.57|458.44|456.64|459.6|457.8|458.44|456.64|0
1628791200000|2021-08-12 18:00:00|458.67|456.87|458.67|456.87|458.9|457.1|457.74|455.94|0
1628791500000|2021-08-12 18:05:00|458.9|457.1|459.13|457.33|459.37|457.57|458.67|456.87|0
1628791800000|2021-08-12 18:10:00|459.36|457.56|459.6|457.8|459.6|457.8|459.13|457.33|0
1628792100000|2021-08-12 18:15:00|459.36|457.56|460.76|458.96|460.76|458.96|459.36|457.56|0
1628792400000|2021-08-12 18:20:00|460.52|458.72|460.52|458.72|461.22|459.42|460.29|458.49|0
1628792700000|2021-08-12 18:25:00|460.29|458.49|460.52|458.72|460.75|458.95|459.36|457.56|0
1628793000000|2021-08-12 18:30:00|460.29|458.49|460.98|459.18|461.45|459.65|460.29|458.49|0
1628793300000|2021-08-12 18:35:00|461.22|459.42|461.68|459.88|461.91|460.11|460.98|459.18|0
1628793600000|2021-08-12 18:40:00|461.91|460.11|461.21|459.41|461.91|460.11|460.98|459.18|0
1628793900000|2021-08-12 18:45:00|461.32|459.52|461.68|459.88|461.91|460.11|461.21|459.41|0
1628794200000|2021-08-12 18:50:00|461.44|459.64|462.84|461.04|462.84|461.04|461.44|459.64|0
1628794500000|2021-08-12 18:55:00|463.07|461.27|463.31|461.51|463.55|461.75|462.84|461.04|0
1628794800000|2021-08-12 19:00:00|463.54|461.74|463.54|461.74|464.01|462.21|463.54|461.74|0
1628795100000|2021-08-12 19:05:00|463.78|461.98|464.24|462.44|465.17|463.37|463.54|461.74|0
1628795400000|2021-08-12 19:10:00|464.47|462.67|464.47|462.67|464.7|462.9|463.77|461.97|0
1628795700000|2021-08-12 19:15:00|464.24|462.44|464.47|462.67|464.47|462.67|463.77|461.97|0
1628796000000|2021-08-12 19:20:00|464.7|462.9|464.47|462.67|465.4|463.6|464.35|462.55|0
1628796300000|2021-08-12 19:25:00|464.23|462.43|464.93|463.13|465.16|463.36|463.77|461.97|0
1628796600000|2021-08-12 19:30:00|464.7|462.9|465.39|463.59|465.39|463.59|464|462.2|0
1628796900000|2021-08-12 19:35:00|465.16|463.36|466.56|464.76|466.56|464.76|465.16|463.36|0
1628797200000|2021-08-12 19:40:00|466.67|464.87|464.92|463.12|466.79|464.99|464.69|462.89|0
1628797500000|2021-08-12 19:45:00|464.46|462.66|464.69|462.89|465.15|463.35|463.99|462.19|0
1628797800000|2021-08-12 19:50:00|463.76|461.96|466.55|464.75|467.02|465.22|463.52|461.72|0
1628798100000|2021-08-12 19:55:00|466.78|464.98|465.15|463.35|467.02|465.22|465.15|463.35|0
1628798400000|2021-08-12 20:00:00|465.38|463.58|465.38|463.58|465.38|463.58|464.22|462.42|0
1628798700000|2021-08-12 20:05:00|465.15|463.35|464.68|462.88|465.38|463.58|464.45|462.65|0
1628799000000|2021-08-12 20:10:00|464.45|462.65|464.91|463.11|464.91|463.11|464.45|462.65|0
1628799300000|2021-08-12 20:15:00|465.11|462.91|465.34|463.14|465.58|463.38|465.11|462.91|0
1628799600000|2021-08-12 20:20:00|465.11|462.91|465.34|463.14|465.34|463.14|465.11|462.91|0
1628799900000|2021-08-12 20:25:00|465.57|463.37|465.34|463.14|465.57|463.37|465.34|463.14|0
1628800200000|2021-08-12 20:30:00|465.57|463.37|465.8|463.6|465.8|463.6|465.57|463.37|0
1628800500000|2021-08-12 20:35:00|466.03|463.83|466.27|464.07|466.5|464.3|466.03|463.83|0
1628800800000|2021-08-12 20:40:00|466.26|464.06|466.26|464.06|466.5|464.3|466.26|464.06|0
1628801100000|2021-08-12 20:45:00|466.03|463.83|466.03|463.83|466.49|464.29|466.03|463.83|0
1628801400000|2021-08-12 20:50:00|466.26|464.06|466.49|464.29|466.73|464.53|466.26|464.06|0
1628801700000|2021-08-12 20:55:00|466.73|464.53|467.07|464.87|467.07|464.87|466.49|464.29|0
1628802000000|2021-08-12 21:00:00|466.57|464.37|466.68|464.48|466.96|464.76|466.57|464.37|0
1628802300000|2021-08-12 21:05:00|466.75|464.55|466.62|464.42|466.81|464.61|466.58|464.38|0
1628802600000|2021-08-12 21:10:00|466.41|464.21|467.05|464.85|467.12|464.92|466.31|464.11|0
1628802900000|2021-08-12 21:15:00|466.68|464.48|466.61|464.41|466.91|464.71|466.45|464.25|0
1628803200000|2021-08-12 21:20:00|466.57|464.37|466.78|464.58|466.81|464.61|466.55|464.35|0
1628803500000|2021-08-12 21:25:00|466.65|464.45|466.54|464.34|466.65|464.45|466.54|464.34|0
1628803800000|2021-08-12 21:30:00|466.51|464.31|466.74|464.54|466.74|464.54|466.44|464.24|0
1628804100000|2021-08-12 21:35:00|466.77|464.57|466.44|464.24|467.11|464.91|466.44|464.24|0
1628804400000|2021-08-12 21:40:00|466.36|464.16|466.16|463.96|466.36|464.16|466.16|463.96|0
1628804700000|2021-08-12 21:45:00|466.06|463.86|466.33|464.13|466.36|464.16|466.02|463.82|0
1628805000000|2021-08-12 21:50:00|466.36|464.16|466.36|464.16|466.36|464.16|466.33|464.13|0
1628805300000|2021-08-12 21:55:00|466.35|464.15|466.53|464.33|466.56|464.36|466.35|464.15|0
1628805600000|2021-08-12 22:00:00|466.34|464.14|464.83|462.63|466.34|464.14|464.71|462.51|0
1628805900000|2021-08-12 22:05:00|464.6|462.4|464.71|462.51|465.06|462.86|464.6|462.4|0
1628806200000|2021-08-12 22:10:00|464.83|462.63|464.59|462.39|464.83|462.63|464.36|462.16|0
1628806500000|2021-08-12 22:15:00|464.83|462.63|464.59|462.39|465.29|463.09|464.36|462.16|0
1628806800000|2021-08-12 22:20:00|464.36|462.16|464.82|462.62|464.82|462.62|464.36|462.16|0
1628807100000|2021-08-12 22:25:00|464.59|462.39|464.82|462.62|464.82|462.62|464.36|462.16|0
1628807400000|2021-08-12 22:30:00|464.59|462.39|464.82|462.62|464.82|462.62|464.59|462.39|0
1628807700000|2021-08-12 22:35:00|465.05|462.85|465.39|463.19|465.39|463.19|464.82|462.62|0
1628808000000|2021-08-12 22:40:00|465.28|463.08|465.51|463.31|465.52|463.32|465.28|463.08|0
1628808300000|2021-08-12 22:45:00|465.39|463.19|465.28|463.08|465.51|463.31|465.28|463.08|0
1628808600000|2021-08-12 22:50:00|465.05|462.85|465.28|463.08|465.28|463.08|465.04|462.84|0
1628808900000|2021-08-12 22:55:00|465.04|462.84|464.81|462.61|465.04|462.84|464.81|462.61|0
1628809200000|2021-08-12 23:00:00|465.04|462.84|464.34|462.14|465.04|462.84|464.34|462.14|0
1628809500000|2021-08-12 23:05:00|464.57|462.37|464.57|462.37|464.81|462.61|464.57|462.37|0
1628809800000|2021-08-12 23:10:00|464.8|462.6|465.03|462.83|465.04|462.84|464.57|462.37|0
1628810100000|2021-08-12 23:15:00|464.8|462.6|465.03|462.83|465.03|462.83|464.8|462.6|0
1628810400000|2021-08-12 23:20:00|464.91|462.71|464.56|462.36|465.03|462.83|464.56|462.36|0
1628810700000|2021-08-12 23:25:00|464.68|462.48|465.26|463.06|465.26|463.06|464.68|462.48|0
1628811000000|2021-08-12 23:30:00|465.14|462.94|464.33|462.13|465.14|462.94|464.33|462.13|0
1628811300000|2021-08-12 23:35:00|464.56|462.36|464.33|462.13|464.56|462.36|464.09|461.89|0
1628811600000|2021-08-12 23:40:00|464.56|462.36|464.09|461.89|464.56|462.36|463.86|461.66|0
1628811900000|2021-08-12 23:45:00|463.97|461.77|463.85|461.65|464.09|461.89|463.62|461.42|0
1628812200000|2021-08-12 23:50:00|463.62|461.42|464.09|461.89|464.2|462|463.39|461.19|0
1628812500000|2021-08-12 23:55:00|463.85|461.65|463.73|461.53|464.09|461.89|463.62|461.42|0
1628812800000|2021-08-13 00:00:00|463.85|461.65|463.62|461.42|463.85|461.65|463.38|461.18|0
1628813100000|2021-08-13 00:05:00|463.85|461.65|462.91|460.71|463.85|461.65|462.68|460.48|0
1628813400000|2021-08-13 00:10:00|463.15|460.95|463.02|460.82|463.38|461.18|462.45|460.25|0
1628813700000|2021-08-13 00:15:00|462.91|460.71|463.61|461.41|463.61|461.41|462.91|460.71|0
1628814000000|2021-08-13 00:20:00|463.84|461.64|463.49|461.29|463.84|461.64|463.14|460.94|0
1628814300000|2021-08-13 00:25:00|463.37|461.17|464.07|461.87|464.07|461.87|463.14|460.94|0
1628814600000|2021-08-13 00:30:00|464.3|462.1|465|462.8|465.24|463.04|464.3|462.1|0
1628814900000|2021-08-13 00:35:00|465.23|463.03|464.53|462.33|465.23|463.03|464.53|462.33|0
1628815200000|2021-08-13 00:40:00|464.3|462.1|464.53|462.33|464.53|462.33|463.83|461.63|0
1628815500000|2021-08-13 00:45:00|464.3|462.1|464.3|462.1|464.53|462.33|463.83|461.63|0
1628815800000|2021-08-13 00:50:00|464.17|461.97|464.06|461.86|464.76|462.56|464.06|461.86|0
1628816100000|2021-08-13 00:55:00|464.29|462.09|464.4|462.2|464.64|462.44|464.06|461.86|0
1628816400000|2021-08-13 01:00:00|464.29|462.09|463.82|461.62|464.52|462.32|463.82|461.62|0
1628816700000|2021-08-13 01:05:00|463.59|461.39|463.82|461.62|464.06|461.86|463.59|461.39|0
1628817000000|2021-08-13 01:10:00|463.59|461.39|463.35|461.15|463.82|461.62|463.12|460.92|0
1628817300000|2021-08-13 01:15:00|463.46|461.26|463.82|461.62|463.82|461.62|463.35|461.15|0
1628817600000|2021-08-13 01:20:00|463.58|461.38|463.58|461.38|464.05|461.85|463.58|461.38|0
1628817900000|2021-08-13 01:25:00|463.69|461.49|463.81|461.61|464.05|461.85|463.46|461.26|0
1628818200000|2021-08-13 01:30:00|463.69|461.49|464.28|462.08|464.51|462.31|463.69|461.49|0
1628818500000|2021-08-13 01:35:00|464.39|462.19|464.51|462.31|464.74|462.54|463.58|461.38|0
1628818800000|2021-08-13 01:40:00|464.74|462.54|464.74|462.54|464.74|462.54|464.04|461.84|0
1628819100000|2021-08-13 01:45:00|464.85|462.65|464.74|462.54|465.21|463.01|464.27|462.07|0
1628819400000|2021-08-13 01:50:00|464.5|462.3|464.5|462.3|464.97|462.77|464.5|462.3|0
1628819700000|2021-08-13 01:55:00|464.27|462.07|464.5|462.3|464.73|462.53|464.27|462.07|0
1628820000000|2021-08-13 02:00:00|464.73|462.53|464.5|462.3|464.73|462.53|464.27|462.07|0
1628820300000|2021-08-13 02:05:00|464.73|462.53|464.96|462.76|465.43|463.23|464.73|462.53|0
1628820600000|2021-08-13 02:10:00|464.73|462.53|465.43|463.23|465.43|463.23|464.73|462.53|0
1628820900000|2021-08-13 02:15:00|465.54|463.34|466.36|464.16|466.36|464.16|465.43|463.23|0
1628821200000|2021-08-13 02:20:00|466.12|463.92|466.12|463.92|466.36|464.16|465.89|463.69|0
1628821500000|2021-08-13 02:25:00|466.35|464.15|465.65|463.45|466.47|464.27|465.65|463.45|0
1628821800000|2021-08-13 02:30:00|465.89|463.69|464.72|462.52|465.89|463.69|464.48|462.28|0
1628822100000|2021-08-13 02:35:00|464.48|462.28|464.72|462.52|464.72|462.52|464.48|462.28|0
1628822400000|2021-08-13 02:40:00|464.48|462.28|464.48|462.28|464.72|462.52|464.01|461.81|0
1628822700000|2021-08-13 02:45:00|464.25|462.05|464.71|462.51|464.95|462.75|464.25|462.05|0
1628823000000|2021-08-13 02:50:00|464.48|462.28|463.78|461.58|464.71|462.51|463.78|461.58|0
1628823300000|2021-08-13 02:55:00|463.54|461.34|463.54|461.34|464.01|461.81|463.31|461.11|0
1628823600000|2021-08-13 03:00:00|463.65|461.45|464.47|462.27|464.71|462.51|463.54|461.34|0
1628823900000|2021-08-13 03:05:00|464.35|462.15|464.24|462.04|464.35|462.15|464|461.8|0
1628824200000|2021-08-13 03:10:00|464.12|461.92|464|461.8|464.24|462.04|464|461.8|0
1628824500000|2021-08-13 03:15:00|464.23|462.03|464.23|462.03|464.47|462.27|464.23|462.03|0
1628824800000|2021-08-13 03:20:00|464.11|461.91|464|461.8|464.23|462.03|463.76|461.56|0
1628825100000|2021-08-13 03:25:00|464.23|462.03|464.46|462.26|464.7|462.5|464.11|461.91|0
1628825400000|2021-08-13 03:30:00|464.34|462.14|464.46|462.26|464.69|462.49|464.23|462.03|0
1628825700000|2021-08-13 03:35:00|464.69|462.49|464.69|462.49|464.92|462.72|464.46|462.26|0
1628826000000|2021-08-13 03:40:00|464.57|462.37|464.69|462.49|464.69|462.49|464.46|462.26|0
1628826300000|2021-08-13 03:45:00|464.92|462.72|464.92|462.72|464.92|462.72|464.69|462.49|0
1628826600000|2021-08-13 03:50:00|465.03|462.83|465.15|462.95|465.15|462.95|464.92|462.72|0
1628826900000|2021-08-13 03:55:00|465.03|462.83|464.92|462.72|465.03|462.83|464.68|462.48|0
1628827200000|2021-08-13 04:00:00|464.79|462.59|464.91|462.71|465.15|462.95|464.68|462.48|0
1628827500000|2021-08-13 04:05:00|465.03|462.83|464.91|462.71|465.03|462.83|464.68|462.48|0
1628827800000|2021-08-13 04:10:00|465.02|462.82|464.91|462.71|465.14|462.94|464.91|462.71|0
1628828100000|2021-08-13 04:15:00|465.02|462.82|464.91|462.71|465.14|462.94|464.91|462.71|0
1628828400000|2021-08-13 04:20:00|465.14|462.94|465.14|462.94|465.14|462.94|465.14|462.94|0
1628828700000|2021-08-13 04:25:00|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1628829000000|2021-08-13 04:30:00|465.6|463.4|465.37|463.17|465.84|463.64|465.13|462.93|0
1628829300000|2021-08-13 04:35:00|465.13|462.93|465.13|462.93|465.13|462.93|465.13|462.93|0
1628829600000|2021-08-13 04:40:00|465.37|463.17|465.36|463.16|465.37|463.17|465.13|462.93|0
1628829900000|2021-08-13 04:45:00|465.13|462.93|465.36|463.16|465.36|463.16|465.13|462.93|0
1628830200000|2021-08-13 04:50:00|465.13|462.93|465.13|462.93|465.36|463.16|465.13|462.93|0
1628830500000|2021-08-13 04:55:00|465.36|463.16|465.12|462.92|465.36|463.16|464.89|462.69|0
1628830800000|2021-08-13 05:00:00|465.36|463.16|465.47|463.27|465.59|463.39|465.12|462.92|0
1628831100000|2021-08-13 05:05:00|465.36|463.16|465.12|462.92|465.59|463.39|464.89|462.69|0
1628831400000|2021-08-13 05:10:00|464.89|462.69|465.12|462.92|465.12|462.92|464.76|462.56|0
1628831700000|2021-08-13 05:15:00|464.88|462.68|464.88|462.68|465.12|462.92|464.65|462.45|0
1628832000000|2021-08-13 05:20:00|464.65|462.45|464.88|462.68|464.88|462.68|464.41|462.21|0
1628832300000|2021-08-13 05:25:00|465.11|462.91|464.88|462.68|465.11|462.91|464.64|462.44|0
1628832600000|2021-08-13 05:30:00|465.11|462.91|464.41|462.21|465.11|462.91|464.41|462.21|0
1628832900000|2021-08-13 05:35:00|464.18|461.98|464.17|461.97|464.64|462.44|464.17|461.97|0
1628833200000|2021-08-13 05:40:00|464.29|462.09|464.17|461.97|464.41|462.21|464.17|461.97|0
1628833500000|2021-08-13 05:45:00|463.94|461.74|464.4|462.2|464.4|462.2|463.7|461.5|0
1628833800000|2021-08-13 05:50:00|464.64|462.44|464.63|462.43|464.64|462.44|464.17|461.97|0
1628834100000|2021-08-13 05:55:00|464.87|462.67|464.87|462.67|465.1|462.9|464.4|462.2|0
1628834400000|2021-08-13 06:00:00|464.63|462.43|464.86|462.66|465.1|462.9|464.63|462.43|0
1628834700000|2021-08-13 06:05:00|464.74|462.54|464.63|462.43|464.86|462.66|464.16|461.96|0
1628835000000|2021-08-13 06:10:00|464.51|462.31|464.39|462.19|464.86|462.66|464.39|462.19|0
1628835300000|2021-08-13 06:15:00|464.5|462.3|464.62|462.42|464.86|462.66|464.16|461.96|0
1628835600000|2021-08-13 06:20:00|464.86|462.66|464.39|462.19|464.97|462.77|464.16|461.96|0
1628835900000|2021-08-13 06:25:00|464.62|462.42|465.32|463.12|465.55|463.35|464.62|462.42|0
1628836200000|2021-08-13 06:30:00|465.55|463.35|465.32|463.12|465.55|463.35|465.32|463.12|0
1628836500000|2021-08-13 06:35:00|465.08|462.88|464.85|462.65|465.08|462.88|464.62|462.42|0
1628836800000|2021-08-13 06:40:00|465.08|462.88|465.31|463.11|465.31|463.11|464.85|462.65|0
1628837100000|2021-08-13 06:45:00|465.08|462.88|465.78|463.58|465.78|463.58|464.85|462.65|0
1628837400000|2021-08-13 06:50:00|465.89|463.69|465.78|463.58|466.01|463.81|465.66|463.46|0
1628837700000|2021-08-13 06:55:00|466.01|463.81|465.77|463.57|466.24|464.04|465.77|463.57|0
1628838000000|2021-08-13 07:00:00|466.01|463.81|466.24|464.04|466.71|464.51|465.77|463.57|0
1628838300000|2021-08-13 07:05:00|466.04|464.24|466.62|464.82|467.44|465.64|466.04|464.24|0
1628838600000|2021-08-13 07:10:00|466.74|464.94|466.39|464.59|466.74|464.94|466.27|464.47|0
1628838900000|2021-08-13 07:15:00|466.62|464.82|466.15|464.35|466.62|464.82|465.92|464.12|0
1628839200000|2021-08-13 07:20:00|465.92|464.12|465.91|464.11|466.38|464.58|465.68|463.88|0
1628839500000|2021-08-13 07:25:00|465.79|463.99|465.91|464.11|466.38|464.58|465.68|463.88|0
1628839800000|2021-08-13 07:30:00|466.15|464.35|465.44|463.64|466.15|464.35|465.44|463.64|0
1628840100000|2021-08-13 07:35:00|465.68|463.88|465.44|463.64|465.91|464.11|465.44|463.64|0
1628840400000|2021-08-13 07:40:00|465.68|463.88|466.14|464.34|466.61|464.81|465.44|463.64|0
1628840700000|2021-08-13 07:45:00|466.37|464.57|466.37|464.57|466.61|464.81|466.14|464.34|0
1628841000000|2021-08-13 07:50:00|466.6|464.8|468.7|466.9|468.7|466.9|466.6|464.8|0
1628841300000|2021-08-13 07:55:00|468.47|466.67|467.77|465.97|468.94|467.14|467.77|465.97|0
1628841600000|2021-08-13 08:00:00|468|466.2|467.77|465.97|468.23|466.43|467.77|465.97|0
1628841900000|2021-08-13 08:05:00|468|466.2|467.53|465.73|468.23|466.43|467.3|465.5|0
1628842200000|2021-08-13 08:10:00|467.3|465.5|467.06|465.26|467.3|465.5|466.6|464.8|0
1628842500000|2021-08-13 08:15:00|466.36|464.56|466.83|465.03|467.06|465.26|466.36|464.56|0
1628842800000|2021-08-13 08:20:00|467.06|465.26|467.17|465.37|467.52|465.72|466.82|465.02|0
1628843100000|2021-08-13 08:25:00|467.29|465.49|466.82|465.02|467.29|465.49|466.82|465.02|0
1628843400000|2021-08-13 08:30:00|466.59|464.79|467.52|465.72|467.52|465.72|466.35|464.55|0
1628843700000|2021-08-13 08:35:00|467.29|465.49|467.28|465.48|467.29|465.49|467.05|465.25|0
1628844000000|2021-08-13 08:40:00|467.05|465.25|467.98|466.18|467.98|466.18|467.05|465.25|0
1628844300000|2021-08-13 08:45:00|468.22|466.42|468.45|466.65|468.68|466.88|468.21|466.41|0
1628844600000|2021-08-13 08:50:00|468.68|466.88|468.45|466.65|468.68|466.88|468.21|466.41|0
1628844900000|2021-08-13 08:55:00|468.21|466.41|469.14|467.34|469.14|467.34|468.21|466.41|0
1628845200000|2021-08-13 09:00:00|468.91|467.11|469.14|467.34|470.08|468.28|468.91|467.11|0
1628845500000|2021-08-13 09:05:00|469.38|467.58|469.61|467.81|469.61|467.81|469.14|467.34|0
1628845800000|2021-08-13 09:10:00|469.84|468.04|469.37|467.57|469.84|468.04|469.37|467.57|0
1628846100000|2021-08-13 09:15:00|469.14|467.34|469.14|467.34|469.37|467.57|468.9|467.1|0
1628846400000|2021-08-13 09:20:00|468.9|467.1|468.08|466.28|469.14|467.34|467.97|466.17|0
1628846700000|2021-08-13 09:25:00|468.2|466.4|468.43|466.63|468.67|466.87|467.73|465.93|0
1628847000000|2021-08-13 09:30:00|468.2|466.4|468.43|466.63|468.66|466.86|468.2|466.4|0
1628847300000|2021-08-13 09:35:00|468.2|466.4|468.19|466.39|468.43|466.63|467.96|466.16|0
1628847600000|2021-08-13 09:40:00|467.96|466.16|468.43|466.63|468.43|466.63|467.96|466.16|0
1628847900000|2021-08-13 09:45:00|468.42|466.62|468.66|466.86|468.89|467.09|468.42|466.62|0
1628848200000|2021-08-13 09:50:00|468.89|467.09|468.42|466.62|468.89|467.09|468.42|466.62|0
1628848500000|2021-08-13 09:55:00|468.19|466.39|469.59|467.79|469.59|467.79|468.19|466.39|0
1628848800000|2021-08-13 10:00:00|469.35|467.55|469|467.2|469.35|467.55|468.88|467.08|0
1628849100000|2021-08-13 10:05:00|469.12|467.32|468.41|466.61|469.12|467.32|468.18|466.38|0
1628849400000|2021-08-13 10:10:00|468.65|466.85|468.65|466.85|468.88|467.08|468.18|466.38|0
1628849700000|2021-08-13 10:15:00|468.76|466.96|468.64|466.84|468.88|467.08|468.41|466.61|0
1628850000000|2021-08-13 10:20:00|468.88|467.08|468.88|467.08|469.11|467.31|468.41|466.61|0
1628850300000|2021-08-13 10:25:00|468.64|466.84|468.17|466.37|468.64|466.84|467.94|466.14|0
1628850600000|2021-08-13 10:30:00|468.41|466.61|468.4|466.6|468.64|466.84|468.17|466.37|0
1628850900000|2021-08-13 10:35:00|468.17|466.37|468.4|466.6|468.64|466.84|468.17|466.37|0
1628851200000|2021-08-13 10:40:00|468.28|466.48|468.17|466.37|468.4|466.6|467.93|466.13|0
1628851500000|2021-08-13 10:45:00|468.4|466.6|468.04|466.24|468.4|466.6|467.93|466.13|0
1628851800000|2021-08-13 10:50:00|468.16|466.36|467.7|465.9|468.16|466.36|467.23|465.43|0
1628852100000|2021-08-13 10:55:00|467.46|465.66|467.23|465.43|467.7|465.9|467.23|465.43|0
1628852400000|2021-08-13 11:00:00|467.46|465.66|466.99|465.19|467.46|465.66|466.76|464.96|0
1628852700000|2021-08-13 11:05:00|467.22|465.42|467.22|465.42|467.46|465.66|466.99|465.19|0
1628853000000|2021-08-13 11:10:00|466.99|465.19|466.99|465.19|467.22|465.42|466.52|464.72|0
1628853300000|2021-08-13 11:15:00|466.75|464.95|466.98|465.18|466.99|465.19|466.75|464.95|0
1628853600000|2021-08-13 11:20:00|467.1|465.3|466.98|465.18|467.22|465.42|466.16|464.36|0
1628853900000|2021-08-13 11:25:00|467.09|465.29|467.21|465.41|467.45|465.65|466.98|465.18|0
1628854200000|2021-08-13 11:30:00|467.09|465.29|466.74|464.94|467.21|465.41|466.74|464.94|0
1628854500000|2021-08-13 11:35:00|466.98|465.18|466.74|464.94|466.98|465.18|466.04|464.24|0
1628854800000|2021-08-13 11:40:00|466.51|464.71|466.51|464.71|466.98|465.18|466.51|464.71|0
1628855100000|2021-08-13 11:45:00|466.74|464.94|466.74|464.94|466.74|464.94|466.5|464.7|0
1628855400000|2021-08-13 11:50:00|466.62|464.82|466.74|464.94|466.74|464.94|466.27|464.47|0
1628855700000|2021-08-13 11:55:00|466.5|464.7|466.27|464.47|466.74|464.94|466.27|464.47|0
1628856000000|2021-08-13 12:00:00|466.5|464.7|466.97|465.17|466.97|465.17|466.27|464.47|0
1628856300000|2021-08-13 12:05:00|467.2|465.4|466.73|464.93|467.43|465.63|466.5|464.7|0
1628856600000|2021-08-13 12:10:00|466.96|465.16|467.2|465.4|467.2|465.4|466.73|464.93|0
1628856900000|2021-08-13 12:15:00|467.19|465.39|467.19|465.39|467.66|465.86|466.96|465.16|0
1628857200000|2021-08-13 12:20:00|467.43|465.63|467.66|465.86|468.01|466.21|467.42|465.62|0
1628857500000|2021-08-13 12:25:00|467.42|465.62|468.12|466.32|468.36|466.56|467.42|465.62|0
1628857800000|2021-08-13 12:30:00|468.24|466.44|468.82|467.02|468.82|467.02|468.12|466.32|0
1628858100000|2021-08-13 12:35:00|468.59|466.79|468.35|466.55|469.06|467.26|468.35|466.55|0
1628858400000|2021-08-13 12:40:00|468.59|466.79|468.12|466.32|468.59|466.79|467.88|466.08|0
1628858700000|2021-08-13 12:45:00|468.35|466.55|469.05|467.25|469.28|467.48|468.12|466.32|0
1628859000000|2021-08-13 12:50:00|468.82|467.02|468.81|467.01|469.05|467.25|468.35|466.55|0
1628859300000|2021-08-13 12:55:00|468.69|466.89|469.28|467.48|469.28|467.48|468.58|466.78|0
1628859600000|2021-08-13 13:00:00|469.51|467.71|469.51|467.71|469.51|467.71|469.28|467.48|0
1628859900000|2021-08-13 13:05:00|469.75|467.95|469.28|467.48|469.98|468.18|469.04|467.24|0
1628860200000|2021-08-13 13:10:00|469.51|467.71|469.27|467.47|469.74|467.94|469.27|467.47|0
1628860500000|2021-08-13 13:15:00|469.51|467.71|470.21|468.41|470.21|468.41|469.51|467.71|0
1628860800000|2021-08-13 13:20:00|470.44|468.64|469.97|468.17|470.44|468.64|469.5|467.7|0
1628861100000|2021-08-13 13:25:00|470.21|468.41|469.74|467.94|470.91|469.11|469.03|467.23|0
1628861400000|2021-08-13 13:30:00|470.2|468.4|467.86|466.06|470.44|468.64|467.16|465.36|0
1628861700000|2021-08-13 13:35:00|468.1|466.3|467.39|465.59|468.56|466.76|465.76|463.96|0
1628862000000|2021-08-13 13:40:00|467.63|465.83|468.79|466.99|469.73|467.93|467.63|465.83|0
1628862300000|2021-08-13 13:45:00|469.5|467.7|471.6|469.8|472.07|470.27|469.49|467.69|0
1628862600000|2021-08-13 13:50:00|471.13|469.33|469.96|468.16|471.13|469.33|468.79|466.99|0
1628862900000|2021-08-13 13:55:00|469.73|467.93|469.02|467.22|471.13|469.33|469.02|467.22|0
1628863200000|2021-08-13 14:00:00|468.9|467.1|467.15|465.35|469.02|467.22|465.05|463.25|0
1628863500000|2021-08-13 14:05:00|466.92|465.12|467.15|465.35|468.08|466.28|466.21|464.41|0
1628863800000|2021-08-13 14:10:00|466.91|465.11|467.38|465.58|468.32|466.52|465.98|464.18|0
1628864100000|2021-08-13 14:15:00|467.15|465.35|470.18|468.38|471.12|469.32|467.15|465.35|0
1628864400000|2021-08-13 14:20:00|470.42|468.62|470.41|468.61|471.82|470.02|470.41|468.61|0
1628864700000|2021-08-13 14:25:00|470.18|468.38|468.07|466.27|470.18|468.38|467.14|465.34|0
1628865000000|2021-08-13 14:30:00|468.31|466.51|469.01|467.21|469.48|467.68|467.84|466.04|0
1628865300000|2021-08-13 14:35:00|468.77|466.97|467.6|465.8|468.77|466.97|467.37|465.57|0
1628865600000|2021-08-13 14:40:00|467.84|466.04|466.67|464.87|467.84|466.04|466.67|464.87|0
1628865900000|2021-08-13 14:45:00|466.9|465.1|468.3|466.5|469.24|467.44|466.9|465.1|0
1628866200000|2021-08-13 14:50:00|468.53|466.73|467.47|465.67|469.23|467.43|467.47|465.67|0
1628866500000|2021-08-13 14:55:00|467.6|465.8|468.53|466.73|469|467.2|467.36|465.56|0
1628866800000|2021-08-13 15:00:00|468.3|466.5|469.23|467.43|469.7|467.9|468.3|466.5|0
1628867100000|2021-08-13 15:05:00|469.46|467.66|468.29|466.49|469.46|467.66|467.82|466.02|0
1628867400000|2021-08-13 15:10:00|468.4|466.6|470.16|468.36|470.4|468.6|468.06|466.26|0
1628867700000|2021-08-13 15:15:00|469.93|468.13|469.69|467.89|470.63|468.83|469.46|467.66|0
1628868000000|2021-08-13 15:20:00|469.8|468|468.99|467.19|469.92|468.12|468.87|467.07|0
1628868300000|2021-08-13 15:25:00|468.75|466.95|469.92|468.12|469.92|468.12|468.75|466.95|0
1628868600000|2021-08-13 15:30:00|470.15|468.35|469.09|467.29|470.15|468.35|468.98|467.18|0
1628868900000|2021-08-13 15:35:00|469.22|467.42|468.75|466.95|469.45|467.65|468.05|466.25|0
1628869200000|2021-08-13 15:40:00|468.51|466.71|469.68|467.88|469.91|468.11|468.28|466.48|0
1628869500000|2021-08-13 15:45:00|469.91|468.11|468.98|467.18|469.91|468.11|468.98|467.18|0
1628869800000|2021-08-13 15:50:00|468.74|466.94|467.96|466.16|468.98|467.18|467.72|465.92|0
1628870100000|2021-08-13 15:55:00|467.72|465.92|468.43|466.63|468.43|466.63|467.72|465.92|0
1628870400000|2021-08-13 16:00:00|468.19|466.39|468.66|466.86|469.13|467.33|468.19|466.39|0
1628870700000|2021-08-13 16:05:00|468.42|466.62|468.66|466.86|469.13|467.33|468.42|466.62|0
1628871000000|2021-08-13 16:10:00|468.89|467.09|468.65|466.85|469.13|467.33|468.65|466.85|0
1628871300000|2021-08-13 16:15:00|468.89|467.09|469.17|467.37|469.64|467.84|468.09|466.29|0
1628871600000|2021-08-13 16:20:00|469.05|467.25|469.4|467.6|469.87|468.07|468.94|467.14|0
1628871900000|2021-08-13 16:25:00|469.28|467.48|469.4|467.6|469.63|467.83|469.17|467.37|0
1628872200000|2021-08-13 16:30:00|469.17|467.37|468.23|466.43|469.87|468.07|468.23|466.43|0
1628872500000|2021-08-13 16:35:00|468.46|466.66|468.23|466.43|468.7|466.9|467.99|466.19|0
1628872800000|2021-08-13 16:40:00|468.46|466.66|468.69|466.89|468.69|466.89|468.23|466.43|0
1628873100000|2021-08-13 16:45:00|468.93|467.13|468.92|467.12|469.39|467.59|468.69|466.89|0
1628873400000|2021-08-13 16:50:00|468.69|466.89|469.62|467.82|469.62|467.82|468.69|466.89|0
1628873700000|2021-08-13 16:55:00|469.85|468.05|469.85|468.05|470.32|468.52|469.62|467.82|0
1628874000000|2021-08-13 17:00:00|469.62|467.82|469.15|467.35|469.62|467.82|469.15|467.35|0
1628874300000|2021-08-13 17:05:00|468.92|467.12|469.15|467.35|469.38|467.58|468.45|466.65|0
1628874600000|2021-08-13 17:10:00|468.91|467.11|469.38|467.58|469.38|467.58|468.68|466.88|0
1628874900000|2021-08-13 17:15:00|469.61|467.81|470.31|468.51|470.31|468.51|469.61|467.81|0
1628875200000|2021-08-13 17:20:00|470.19|468.39|469.61|467.81|470.19|468.39|469.61|467.81|0
1628875500000|2021-08-13 17:25:00|469.84|468.04|470.07|468.27|470.07|468.27|469.84|468.04|0
1628875800000|2021-08-13 17:30:00|469.84|468.04|469.84|468.04|470.31|468.51|469.84|468.04|0
1628876100000|2021-08-13 17:35:00|469.6|467.8|470.54|468.74|470.54|468.74|469.6|467.8|0
1628876400000|2021-08-13 17:40:00|470.65|468.85|471.47|469.67|472.17|470.37|470.54|468.74|0
1628876700000|2021-08-13 17:45:00|471.35|469.55|471.47|469.67|472.17|470.37|471.23|469.43|0
1628877000000|2021-08-13 17:50:00|471.23|469.43|471.46|469.66|471.47|469.67|470.76|468.96|0
1628877300000|2021-08-13 17:55:00|471.23|469.43|471.46|469.66|471.46|469.66|471|469.2|0
1628877600000|2021-08-13 18:00:00|471.23|469.43|471.46|469.66|471.57|469.77|470.53|468.73|0
1628877900000|2021-08-13 18:05:00|471.23|469.43|471.46|469.66|471.46|469.66|470.76|468.96|0
1628878200000|2021-08-13 18:10:00|471.22|469.42|471.46|469.66|471.46|469.66|471.22|469.42|0
1628878500000|2021-08-13 18:15:00|471.22|469.42|471.22|469.42|471.69|469.89|470.99|469.19|0
1628878800000|2021-08-13 18:20:00|470.99|469.19|470.75|468.95|470.99|469.19|470.52|468.72|0
1628879100000|2021-08-13 18:25:00|470.52|468.72|470.52|468.72|470.75|468.95|470.28|468.48|0
1628879400000|2021-08-13 18:30:00|470.28|468.48|469.81|468.01|470.52|468.72|469.81|468.01|0
1628879700000|2021-08-13 18:35:00|470.05|468.25|468.88|467.08|470.05|468.25|468.88|467.08|0
1628880000000|2021-08-13 18:40:00|468.64|466.84|467.71|465.91|468.88|467.08|466.78|464.98|0
1628880300000|2021-08-13 18:45:00|467.47|465.67|468.17|466.37|468.87|467.07|467.01|465.21|0
1628880600000|2021-08-13 18:50:00|467.94|466.14|468.17|466.37|468.4|466.6|467.71|465.91|0
1628880900000|2021-08-13 18:55:00|467.94|466.14|468.63|466.83|469.1|467.3|467.94|466.14|0
1628881200000|2021-08-13 19:00:00|468.87|467.07|469.1|467.3|469.33|467.53|468.4|466.6|0
1628881500000|2021-08-13 19:05:00|468.87|467.07|469.8|468|470.03|468.23|468.87|467.07|0
1628881800000|2021-08-13 19:10:00|469.91|468.11|470.5|468.7|470.5|468.7|469.33|467.53|0
1628882100000|2021-08-13 19:15:00|470.26|468.46|470.03|468.23|470.5|468.7|469.56|467.76|0
1628882400000|2021-08-13 19:20:00|470.26|468.46|470.26|468.46|470.73|468.93|470.03|468.23|0
1628882700000|2021-08-13 19:25:00|470.14|468.34|469.09|467.29|470.14|468.34|468.62|466.82|0
1628883000000|2021-08-13 19:30:00|468.73|466.93|467.92|466.12|468.86|467.06|467.92|466.12|0
1628883300000|2021-08-13 19:35:00|468.15|466.35|470.49|468.69|470.72|468.92|468.15|466.35|0
1628883600000|2021-08-13 19:40:00|470.25|468.45|469.96|468.16|470.95|469.15|469.73|467.93|0
1628883900000|2021-08-13 19:45:00|470.19|468.39|470.42|468.62|471.13|469.33|470.19|468.39|0
1628884200000|2021-08-13 19:50:00|471.13|469.33|469.26|467.46|471.13|469.33|468.79|466.99|0
1628884500000|2021-08-13 19:55:00|469.49|467.69|473.69|471.89|473.69|471.89|468.09|466.29|0
1628884800000|2021-08-13 20:00:00|473.46|471.66|472.29|470.49|473.69|471.89|472.29|470.49|0
1628885100000|2021-08-13 20:05:00|472.52|470.72|472.05|470.25|472.52|470.72|471.35|469.55|0
1628885400000|2021-08-13 20:10:00|471.82|470.02|472.05|470.25|472.05|470.25|471.35|469.55|0
1629097500000|2021-08-16 07:05:00|459.36|457.56|459.82|458.02|459.82|458.02|458.9|457.1|0
1629097800000|2021-08-16 07:10:00|459.59|457.79|460.98|459.18|461.21|459.41|459.59|457.79|0
1629098100000|2021-08-16 07:15:00|461.21|459.41|464.46|462.66|464.69|462.89|460.98|459.18|0
1629098400000|2021-08-16 07:20:00|465.15|463.35|466.78|464.98|467.71|465.91|465.15|463.35|0
1629098700000|2021-08-16 07:25:00|467.24|465.44|466.54|464.74|467.47|465.67|465.85|464.05|0
1629099000000|2021-08-16 07:30:00|466.31|464.51|465.61|463.81|467.7|465.9|465.38|463.58|0
1629099300000|2021-08-16 07:35:00|465.38|463.58|466.54|464.74|466.77|464.97|465.14|463.34|0
1629099600000|2021-08-16 07:40:00|466.31|464.51|466.3|464.5|467.47|465.67|465.84|464.04|0
1629099900000|2021-08-16 07:45:00|466.07|464.27|465.84|464.04|466.77|464.97|465.6|463.8|0
1629100200000|2021-08-16 07:50:00|465.71|463.91|464.9|463.1|466.07|464.27|464.21|462.41|0
1629100500000|2021-08-16 07:55:00|465.14|463.34|466.76|464.96|467.23|465.43|464.67|462.87|0
1629100800000|2021-08-16 08:00:00|466.53|464.73|467.22|465.42|467.92|466.12|466.29|464.49|0
1629101100000|2021-08-16 08:05:00|466.99|465.19|466.63|464.83|467.22|465.42|466.52|464.72|0
1629101400000|2021-08-16 08:10:00|466.76|464.96|467.22|465.42|467.68|465.88|466.76|464.96|0
1629101700000|2021-08-16 08:15:00|466.99|465.19|466.52|464.72|467.22|465.42|466.52|464.72|0
1629102000000|2021-08-16 08:20:00|466.75|464.95|466.05|464.25|466.75|464.95|465.35|463.55|0
1629102300000|2021-08-16 08:25:00|465.82|464.02|465.82|464.02|466.75|464.95|465.82|464.02|0
1629102600000|2021-08-16 08:30:00|466.05|464.25|465.58|463.78|466.39|464.59|465.35|463.55|0
1629102900000|2021-08-16 08:35:00|465.81|464.01|466.04|464.24|466.05|464.25|465.35|463.55|0
1629103200000|2021-08-16 08:40:00|465.81|464.01|466.74|464.94|466.97|465.17|465.81|464.01|0
1629103500000|2021-08-16 08:45:00|466.51|464.71|466.27|464.47|466.97|465.17|466.27|464.47|0
1629103800000|2021-08-16 08:50:00|466.5|464.7|466.73|464.93|466.97|465.17|466.27|464.47|0
1629104100000|2021-08-16 08:55:00|466.5|464.7|464.64|462.84|466.73|464.93|464.41|462.61|0
1629104400000|2021-08-16 09:00:00|464.87|463.07|465.8|464|465.8|464|464.41|462.61|0
1629104700000|2021-08-16 09:05:00|465.57|463.77|464.64|462.84|465.8|464|464.64|462.84|0
1629105000000|2021-08-16 09:10:00|464.4|462.6|465.1|463.3|465.56|463.76|464.4|462.6|0
1629105300000|2021-08-16 09:15:00|464.87|463.07|465.33|463.53|465.56|463.76|464.63|462.83|0
1629105600000|2021-08-16 09:20:00|465.56|463.76|465.09|463.29|465.79|463.99|464.86|463.06|0
1629105900000|2021-08-16 09:25:00|464.86|463.06|465.09|463.29|465.32|463.52|464.39|462.59|0
1629106200000|2021-08-16 09:30:00|465.32|463.52|464.86|463.06|465.32|463.52|464.62|462.82|0
1629106500000|2021-08-16 09:35:00|464.62|462.82|463.23|461.43|464.62|462.82|462.76|460.96|0
1629106800000|2021-08-16 09:40:00|463|461.2|463.46|461.66|464.16|462.36|463|461.2|0
1629107100000|2021-08-16 09:45:00|463.34|461.54|463.45|461.65|463.69|461.89|462.76|460.96|0
1629107400000|2021-08-16 09:50:00|463.69|461.89|464.61|462.81|464.85|463.05|463.69|461.89|0
1629107700000|2021-08-16 09:55:00|464.85|463.05|463.91|462.11|465.08|463.28|463.91|462.11|0
1629108000000|2021-08-16 10:00:00|464.03|462.23|463.33|461.53|464.38|462.58|463.33|461.53|0
1629108300000|2021-08-16 10:05:00|463.45|461.65|463.21|461.41|463.68|461.88|462.98|461.18|0
1629108600000|2021-08-16 10:10:00|462.98|461.18|459.96|458.16|462.98|461.18|459.96|458.16|0
1629108900000|2021-08-16 10:15:00|460.2|458.4|458.8|457|460.43|458.63|457.65|455.85|0
1629109200000|2021-08-16 10:20:00|458.57|456.77|455.45|453.65|458.57|456.77|453.71|451.91|0
1629109500000|2021-08-16 10:25:00|456.02|454.22|457.21|455.41|457.21|455.41|454.67|452.87|0
1629109800000|2021-08-16 10:30:00|456.98|455.18|459.98|458.18|460.21|458.41|456.98|455.18|0
1629110100000|2021-08-16 10:35:00|459.86|458.06|460.9|459.1|460.9|459.1|459.51|457.71|0
1629110400000|2021-08-16 10:40:00|461.13|459.33|461.59|459.79|462.52|460.72|460.9|459.1|0
1629110700000|2021-08-16 10:45:00|461.82|460.02|462.98|461.18|463.44|461.64|461.7|459.9|0
1629111000000|2021-08-16 10:50:00|463.21|461.41|464.37|462.57|464.6|462.8|462.98|461.18|0
1629111300000|2021-08-16 10:55:00|464.48|462.68|464.13|462.33|464.6|462.8|463.44|461.64|0
1629111600000|2021-08-16 11:00:00|464.6|462.8|464.36|462.56|465.29|463.49|464.36|462.56|0
1629111900000|2021-08-16 11:05:00|464.7|462.9|464.59|462.79|465.06|463.26|464.13|462.33|0
1629112200000|2021-08-16 11:10:00|464.47|462.67|463.89|462.09|464.82|463.02|463.66|461.86|0
1629112500000|2021-08-16 11:15:00|464.12|462.32|462.84|461.04|464.36|462.56|462.73|460.93|0
1629112800000|2021-08-16 11:20:00|462.73|460.93|462.96|461.16|463.43|461.63|462.04|460.24|0
1629113100000|2021-08-16 11:25:00|462.73|460.93|462.73|460.93|462.96|461.16|462.27|460.47|0
1629113400000|2021-08-16 11:30:00|462.96|461.16|461.1|459.3|462.96|461.16|461.1|459.3|0
1629113700000|2021-08-16 11:35:00|461.34|459.54|460.64|458.84|461.57|459.77|460.18|458.38|0
1629114000000|2021-08-16 11:40:00|460.87|459.07|460.64|458.84|460.87|459.07|459.48|457.68|0
1629114300000|2021-08-16 11:45:00|460.52|458.72|461.33|459.53|461.79|459.99|460.52|458.72|0
1629114600000|2021-08-16 11:50:00|461.44|459.64|461.56|459.76|462.02|460.22|461.33|459.53|0
1629114900000|2021-08-16 11:55:00|461.67|459.87|461.55|459.75|462.02|460.22|461.32|459.52|0
1629115200000|2021-08-16 12:00:00|461.32|459.52|457.85|456.05|461.32|459.52|457.62|455.82|0
1629115500000|2021-08-16 12:05:00|458.08|456.28|458.31|456.51|458.78|456.98|457.16|455.36|0
1629115800000|2021-08-16 12:10:00|458.19|456.39|459.23|457.43|459.7|457.9|458.08|456.28|0
1629116100000|2021-08-16 12:15:00|459|457.2|457.84|456.04|459.23|457.43|457.61|455.81|0
1629116400000|2021-08-16 12:20:00|457.61|455.81|458.07|456.27|458.54|456.74|457.61|455.81|0
1629116700000|2021-08-16 12:25:00|457.84|456.04|458.64|456.84|458.64|456.84|457.72|455.92|0
1629117000000|2021-08-16 12:30:00|458.53|456.73|458.76|456.96|459.92|458.12|458.07|456.27|0
1629117300000|2021-08-16 12:35:00|458.53|456.73|458.99|457.19|458.99|457.19|457.84|456.04|0
1629117600000|2021-08-16 12:40:00|459.22|457.42|459.45|457.65|460.61|458.81|458.99|457.19|0
1629117900000|2021-08-16 12:45:00|459.68|457.88|460.14|458.34|460.61|458.81|459.45|457.65|0
1629118200000|2021-08-16 12:50:00|459.91|458.11|459.21|457.41|460.37|458.57|459.21|457.41|0
1629118500000|2021-08-16 12:55:00|458.98|457.18|459.09|457.29|459.44|457.64|458.52|456.72|0
1629118800000|2021-08-16 13:00:00|458.98|457.18|460.13|458.33|460.37|458.57|458.75|456.95|0
1629119100000|2021-08-16 13:05:00|459.9|458.1|461.29|459.49|461.29|459.49|458.98|457.18|0
1629119400000|2021-08-16 13:10:00|461.52|459.72|460.82|459.02|461.75|459.95|460.59|458.79|0
1629119700000|2021-08-16 13:15:00|460.59|458.79|460.13|458.33|461.05|459.25|460.13|458.33|0
1629120000000|2021-08-16 13:20:00|460.36|458.56|461.74|459.94|461.74|459.94|460.12|458.32|0
1629120300000|2021-08-16 13:25:00|461.62|459.82|461.28|459.48|461.97|460.17|461.28|459.48|0
1629120600000|2021-08-16 13:30:00|462.2|460.4|456.88|455.08|463.13|461.33|456.88|455.08|0
1629120900000|2021-08-16 13:35:00|456.42|454.62|458.03|456.23|458.03|456.23|455.03|453.23|0
1629121200000|2021-08-16 13:40:00|457.57|455.77|456.41|454.61|458.03|456.23|454.8|453|0
1629121500000|2021-08-16 13:45:00|456.65|454.85|453.41|451.61|456.65|454.85|451.8|450|0
1629121800000|2021-08-16 13:50:00|453.18|451.38|449.72|447.92|453.18|451.38|449.03|447.23|0
1629122100000|2021-08-16 13:55:00|449.26|447.46|450.87|449.07|452.49|450.69|448.57|446.77|0
1629122400000|2021-08-16 14:00:00|449.95|448.15|453.17|451.37|453.64|451.84|448.8|447|0
1629122700000|2021-08-16 14:05:00|452.94|451.14|455.48|453.68|456.63|454.83|452.25|450.45|0
1629123000000|2021-08-16 14:10:00|455.25|453.45|455.71|453.91|457.56|455.76|454.79|452.99|0
1629123300000|2021-08-16 14:15:00|455.48|453.68|450.17|448.37|456.4|454.6|450.17|448.37|0
1629123600000|2021-08-16 14:20:00|449.94|448.14|449.25|447.45|450.86|449.06|448.79|446.99|0
1629123900000|2021-08-16 14:25:00|449.48|447.68|447.87|446.07|449.71|447.91|446.72|444.92|0
1629124200000|2021-08-16 14:30:00|448.1|446.3|448.32|446.52|451.09|449.29|446.72|444.92|0
1629124500000|2021-08-16 14:35:00|448.09|446.29|450.27|448.47|451.54|449.74|448.09|446.29|0
1629124800000|2021-08-16 14:40:00|450.39|448.59|450.39|448.59|451.77|449.97|449.93|448.13|0
1629125100000|2021-08-16 14:45:00|450.62|448.82|450.85|449.05|451.54|449.74|448.78|446.98|0
1629125400000|2021-08-16 14:50:00|450.62|448.82|448.54|446.74|450.62|448.82|446.7|444.9|0
1629125700000|2021-08-16 14:55:00|448.26|446.46|448.07|446.27|448.76|446.96|446|444.2|0
1629126000000|2021-08-16 15:00:00|447.84|446.04|449.49|447.69|452.26|450.46|447.84|446.04|0
1629126300000|2021-08-16 15:05:00|449.26|447.46|449.49|447.69|451.1|449.3|448.1|446.3|0
1629126600000|2021-08-16 15:10:00|449.26|447.46|451.1|449.3|451.1|449.3|448.79|446.99|0
1629126900000|2021-08-16 15:15:00|451.33|449.53|452.49|450.69|453.41|451.61|451.33|449.53|0
1629127200000|2021-08-16 15:20:00|452.72|450.92|452.02|450.22|454.1|452.3|451.56|449.76|0
1629127500000|2021-08-16 15:25:00|452.25|450.45|453.44|451.64|453.68|451.88|452.02|450.22|0
1629127800000|2021-08-16 15:30:00|453.21|451.41|456.55|454.75|456.55|454.75|452.84|451.04|0
1629128100000|2021-08-16 15:35:00|456.78|454.98|456.78|454.98|458.41|456.61|456.32|454.52|0
1629128400000|2021-08-16 15:40:00|457.48|455.68|457.94|456.14|458.87|457.07|457.24|455.44|0
1629128700000|2021-08-16 15:45:00|458.17|456.37|457.84|456.04|459.1|457.3|457.37|455.57|0
1629129000000|2021-08-16 15:50:00|457.6|455.8|457.37|455.57|458.3|456.5|457.37|455.57|0
1629129300000|2021-08-16 15:55:00|457.14|455.34|457.14|455.34|457.83|456.03|456.67|454.87|0
1629129600000|2021-08-16 16:00:00|457.6|455.8|459.1|457.3|459.22|457.42|456.67|454.87|0
1629129900000|2021-08-16 16:05:00|459.22|457.42|458.99|457.19|460.15|458.35|458.06|456.26|0
1629130200000|2021-08-16 16:10:00|459.22|457.42|459.92|458.12|460.15|458.35|458.52|456.72|0
1629130500000|2021-08-16 16:15:00|460.15|458.35|459.68|457.88|460.61|458.81|459.68|457.88|0
1629130800000|2021-08-16 16:20:00|459.91|458.11|461.31|459.51|461.54|459.74|459.68|457.88|0
1629131100000|2021-08-16 16:25:00|461.19|459.39|459.91|458.11|461.31|459.51|459.45|457.65|0
1629131400000|2021-08-16 16:30:00|460.14|458.34|458.51|456.71|460.84|459.04|458.51|456.71|0
1629131700000|2021-08-16 16:35:00|458.39|456.59|458.98|457.18|459.91|458.11|458.05|456.25|0
1629132000000|2021-08-16 16:40:00|458.74|456.94|460.6|458.8|460.6|458.8|458.74|456.94|0
1629132300000|2021-08-16 16:45:00|460.83|459.03|462|460.2|462|460.2|460.6|458.8|0
1629132600000|2021-08-16 16:50:00|462.23|460.43|463.86|462.06|463.86|462.06|461.99|460.19|0
1629132900000|2021-08-16 16:55:00|463.62|461.82|463.62|461.82|463.86|462.06|462.92|461.12|0
1629133200000|2021-08-16 17:00:00|463.85|462.05|463.96|462.16|464.09|462.29|462.92|461.12|0
1629133500000|2021-08-16 17:05:00|463.85|462.05|464.78|462.98|465.02|463.22|463.62|461.82|0
1629133800000|2021-08-16 17:10:00|464.89|463.09|464.31|462.51|465.01|463.21|463.62|461.82|0
1629134100000|2021-08-16 17:15:00|464.55|462.75|464.31|462.51|464.55|462.75|463.85|462.05|0
1629134400000|2021-08-16 17:20:00|464.08|462.28|464.54|462.74|465.01|463.21|463.38|461.58|0
1629134700000|2021-08-16 17:25:00|464.77|462.97|466.17|464.37|466.87|465.07|464.77|462.97|0
1629135000000|2021-08-16 17:30:00|466.41|464.61|468.27|466.47|468.27|466.47|465.94|464.14|0
1629135300000|2021-08-16 17:35:00|468.5|466.7|468.97|467.17|469.44|467.64|468.04|466.24|0
1629135600000|2021-08-16 17:40:00|469.08|467.28|469.67|467.87|470.14|468.34|468.97|467.17|0
1629135900000|2021-08-16 17:45:00|469.9|468.1|469.43|467.63|469.9|468.1|468.73|466.93|0
1629136200000|2021-08-16 17:50:00|469.67|467.87|469.9|468.1|470.36|468.56|469.66|467.86|0
1629136500000|2021-08-16 17:55:00|470.01|468.21|470.83|469.03|470.83|469.03|469.9|468.1|0
1629136800000|2021-08-16 18:00:00|470.6|468.8|470.59|468.79|470.6|468.8|469.66|467.86|0
1629137100000|2021-08-16 18:05:00|470.83|469.03|472.93|471.13|473.87|472.07|470.36|468.56|0
1629137400000|2021-08-16 18:10:00|472.7|470.9|473.16|471.36|473.87|472.07|472.7|470.9|0
1629137700000|2021-08-16 18:15:00|473.4|471.6|473.39|471.59|473.63|471.83|473.16|471.36|0
1629138000000|2021-08-16 18:20:00|473.16|471.36|472.77|470.97|473.84|472.04|472.77|470.97|0
1629138300000|2021-08-16 18:25:00|472.53|470.73|471.6|469.8|472.53|470.73|471.36|469.56|0
1629138600000|2021-08-16 18:30:00|471.83|470.03|473.47|471.67|473.7|471.9|471.83|470.03|0
1629138900000|2021-08-16 18:35:00|473.23|471.43|472.29|470.49|473.23|471.43|472.06|470.26|0
1629139200000|2021-08-16 18:40:00|472.06|470.26|473.46|471.66|473.7|471.9|472.06|470.26|0
1629139500000|2021-08-16 18:45:00|473.34|471.54|475.57|473.77|476.04|474.24|473.23|471.43|0
1629139800000|2021-08-16 18:50:00|475.8|474|476.27|474.47|477.91|476.11|475.8|474|0
1629140100000|2021-08-16 18:55:00|476.5|474.7|475.09|473.29|476.97|475.17|474.86|473.06|0
1629140400000|2021-08-16 19:00:00|475.33|473.53|476.03|474.23|476.26|474.46|474.39|472.59|0
1629140700000|2021-08-16 19:05:00|475.79|473.99|475.79|473.99|476.03|474.23|475.32|473.52|0
1629141000000|2021-08-16 19:10:00|475.56|473.76|477.43|475.63|477.9|476.1|475.56|473.76|0
1629141300000|2021-08-16 19:15:00|477.66|475.86|477.43|475.63|477.9|476.1|476.96|475.16|0
1629141600000|2021-08-16 19:20:00|477.66|475.86|479.07|477.27|479.77|477.97|477.66|475.86|0
1629141900000|2021-08-16 19:25:00|478.83|477.03|478.83|477.03|479.3|477.5|477.89|476.09|0
1629142200000|2021-08-16 19:30:00|478.6|476.8|479.3|477.5|479.53|477.73|477.66|475.86|0
1629142500000|2021-08-16 19:35:00|479.53|477.73|476.95|475.15|479.53|477.73|476.95|475.15|0
1629142800000|2021-08-16 19:40:00|476.72|474.92|477.45|475.65|477.68|475.88|475.88|474.08|0
1629143100000|2021-08-16 19:45:00|477.68|475.88|477.21|475.41|478.38|476.58|477.21|475.41|0
1629143400000|2021-08-16 19:50:00|478.15|476.35|481.2|479.4|481.67|479.87|477.91|476.11|0
1629143700000|2021-08-16 19:55:00|480.96|479.16|483.78|481.98|483.78|481.98|480.96|479.16|0
1629144000000|2021-08-16 20:00:00|482.84|481.04|484.82|483.02|485.67|483.87|482.84|481.04|0
1629144300000|2021-08-16 20:05:00|484.35|482.55|483.18|481.38|484.82|483.02|483.18|481.38|0
1629144600000|2021-08-16 20:10:00|482.94|481.14|483.65|481.85|484.12|482.32|482.94|481.14|0
1629144900000|2021-08-16 20:15:00|483.85|481.65|483.61|481.41|484.31|482.11|483.61|481.41|0
1629145200000|2021-08-16 20:20:00|483.37|481.17|482.9|480.7|483.37|481.17|482.67|480.47|0
1629145500000|2021-08-16 20:25:00|482.67|480.47|483.01|480.81|483.13|480.93|482.43|480.23|0
1629145800000|2021-08-16 20:30:00|482.9|480.7|482.43|480.23|483.37|481.17|481.96|479.76|0
1629146100000|2021-08-16 20:35:00|482.19|479.99|480.55|478.35|482.19|479.99|480.31|478.11|0
1629146400000|2021-08-16 20:40:00|480.31|478.11|480.78|478.58|480.78|478.58|480.08|477.88|0
1629146700000|2021-08-16 20:45:00|480.55|478.35|480.31|478.11|481.72|479.52|480.31|478.11|0
1629147000000|2021-08-16 20:50:00|480.54|478.34|481.71|479.51|481.72|479.52|480.31|478.11|0
1629147300000|2021-08-16 20:55:00|481.83|479.63|481.97|479.77|482.06|479.86|481.59|479.39|0
1629147600000|2021-08-16 21:00:00|481.92|479.72|482.19|479.99|482.23|480.03|481.78|479.58|0
1629147900000|2021-08-16 21:05:00|482.06|479.86|482.22|480.02|482.23|480.03|482.06|479.86|0
1629148200000|2021-08-16 21:10:00|482.06|479.86|482.19|479.99|482.74|480.54|482.06|479.86|0
1629148500000|2021-08-16 21:15:00|482.49|480.29|482.49|480.29|482.49|480.29|482.35|480.15|0
1629148800000|2021-08-16 21:20:00|482.63|480.43|482.49|480.29|482.63|480.43|482.39|480.19|0
1629149100000|2021-08-16 21:25:00|482.45|480.25|482.42|480.22|482.49|480.29|482.42|480.22|0
1629149700000|2021-08-16 21:35:00|482.45|480.25|482.45|480.25|482.69|480.49|482.45|480.25|0
1629150000000|2021-08-16 21:40:00|482.48|480.28|482.44|480.24|482.48|480.28|482.44|480.24|0
1629150300000|2021-08-16 21:45:00|482.48|480.28|482.48|480.28|482.48|480.28|482.48|480.28|0
1629150600000|2021-08-16 21:50:00|482.44|480.24|482.44|480.24|482.44|480.24|482.34|480.14|0
1629150900000|2021-08-16 21:55:00|482.48|480.28|482.62|480.42|482.68|480.48|482.37|480.17|0
1629151200000|2021-08-16 22:00:00|482.03|479.83|480.51|478.31|482.03|479.83|480.51|478.31|0
1629151500000|2021-08-16 22:05:00|480.98|478.78|480.51|478.31|480.98|478.78|480.04|477.84|0
1629151800000|2021-08-16 22:10:00|480.74|478.54|480.51|478.31|480.74|478.54|480.27|478.07|0
1629152100000|2021-08-16 22:15:00|480.38|478.18|480.27|478.07|480.74|478.54|480.27|478.07|0
1629152400000|2021-08-16 22:20:00|479.8|477.6|480.5|478.3|480.74|478.54|479.8|477.6|0
1629152700000|2021-08-16 22:25:00|480.74|478.54|480.73|478.53|480.74|478.54|480.5|478.3|0
1629153000000|2021-08-16 22:30:00|480.97|478.77|480.73|478.53|480.97|478.77|480.5|478.3|0
1629153300000|2021-08-16 22:35:00|480.97|478.77|480.5|478.3|480.97|478.77|480.5|478.3|0
1629153600000|2021-08-16 22:40:00|480.73|478.53|480.02|477.82|480.73|478.53|480.02|477.82|0
1629153900000|2021-08-16 22:45:00|479.79|477.59|480.02|477.82|480.14|477.94|479.79|477.59|0
1629154200000|2021-08-16 22:50:00|480.13|477.93|480.02|477.82|480.26|478.06|479.9|477.7|0
1629154500000|2021-08-16 22:55:00|479.78|477.58|480.25|478.05|480.49|478.29|479.78|477.58|0
1629154800000|2021-08-16 23:00:00|480.36|478.16|480.02|477.82|480.49|478.29|479.89|477.69|0
1629155100000|2021-08-16 23:05:00|480.01|477.81|480.48|478.28|480.48|478.28|480.01|477.81|0
1629155400000|2021-08-16 23:10:00|480.72|478.52|481.18|478.98|481.18|478.98|480.72|478.52|0
1629155700000|2021-08-16 23:15:00|480.95|478.75|480.95|478.75|480.95|478.75|480.71|478.51|0
1629156000000|2021-08-16 23:20:00|481.18|478.98|480.71|478.51|481.18|478.98|480.48|478.28|0
1629156300000|2021-08-16 23:25:00|480.95|478.75|480.71|478.51|480.95|478.75|480.47|478.27|0
1629156600000|2021-08-16 23:30:00|480.47|478.27|480.71|478.51|480.71|478.51|480.47|478.27|0
1629156900000|2021-08-16 23:35:00|480.58|478.38|481.17|478.97|481.64|479.44|480.47|478.27|0
1629157200000|2021-08-16 23:40:00|481.29|479.09|481.41|479.21|481.41|479.21|481.17|478.97|0
1629157500000|2021-08-16 23:45:00|481.28|479.08|481.64|479.44|481.64|479.44|481.28|479.08|0
1629157800000|2021-08-16 23:50:00|481.75|479.55|481.64|479.44|482.11|479.91|481.64|479.44|0
1629158100000|2021-08-16 23:55:00|481.87|479.67|481.16|478.96|481.87|479.67|480.93|478.73|0
1629158400000|2021-08-17 00:00:00|480.93|478.73|481.16|478.96|481.4|479.2|479.29|477.09|0
1629158700000|2021-08-17 00:05:00|480.93|478.73|479.63|477.43|480.93|478.73|479.52|477.32|0
1629159000000|2021-08-17 00:10:00|479.75|477.55|479.05|476.85|479.75|477.55|478.58|476.38|0
1629159300000|2021-08-17 00:15:00|478.81|476.61|479.28|477.08|479.51|477.31|478.81|476.61|0
1629159600000|2021-08-17 00:20:00|479.16|476.96|478.57|476.37|479.28|477.08|478.57|476.37|0
1629159900000|2021-08-17 00:25:00|478.81|476.61|477.04|474.84|478.81|476.61|476.69|474.49|0
1629160200000|2021-08-17 00:30:00|476.93|474.73|477.4|475.2|477.51|475.31|476.46|474.26|0
1629160500000|2021-08-17 00:35:00|477.27|475.07|476.69|474.49|477.63|475.43|476.69|474.49|0
1629160800000|2021-08-17 00:40:00|476.92|474.72|475.86|473.66|476.92|474.72|475.75|473.55|0
1629161100000|2021-08-17 00:45:00|475.99|473.79|477.15|474.95|477.16|474.96|475.98|473.78|0
1629161400000|2021-08-17 00:50:00|477.03|474.83|476.56|474.36|477.39|475.19|476.45|474.25|0
1629161700000|2021-08-17 00:55:00|476.68|474.48|476.92|474.72|476.92|474.72|476.21|474.01|0
1629162000000|2021-08-17 01:00:00|477.03|474.83|476.68|474.48|477.15|474.95|476.44|474.24|0
1629162300000|2021-08-17 01:05:00|476.91|474.71|476.91|474.71|476.91|474.71|476.44|474.24|0
1629162600000|2021-08-17 01:10:00|476.79|474.59|475.97|473.77|476.91|474.71|475.97|473.77|0
1629162900000|2021-08-17 01:15:00|476.08|473.88|476.91|474.71|476.91|474.71|475.74|473.54|0
1629163200000|2021-08-17 01:20:00|476.67|474.47|476.08|473.88|477.14|474.94|475.97|473.77|0
1629163500000|2021-08-17 01:25:00|476.2|474|475.97|473.77|476.43|474.23|475.97|473.77|0
1629163800000|2021-08-17 01:30:00|475.84|473.64|475.03|472.83|476.43|474.23|474.79|472.59|0
1629164100000|2021-08-17 01:35:00|474.79|472.59|475.26|473.06|475.37|473.17|474.32|472.12|0
1629164400000|2021-08-17 01:40:00|475.37|473.17|476.66|474.46|476.66|474.46|475.26|473.06|0
1629164700000|2021-08-17 01:45:00|476.9|474.7|476.19|473.99|477.13|474.93|476.19|473.99|0
1629165000000|2021-08-17 01:50:00|476.07|473.87|476.66|474.46|476.66|474.46|475.96|473.76|0
1629165300000|2021-08-17 01:55:00|476.77|474.57|476.06|473.86|476.77|474.57|475.95|473.75|0
1629165600000|2021-08-17 02:00:00|476.19|473.99|476.18|473.98|476.19|473.99|475.48|473.28|0
1629165900000|2021-08-17 02:05:00|475.95|473.75|475.48|473.28|475.95|473.75|475.48|473.28|0
1629166200000|2021-08-17 02:10:00|475.24|473.04|475.24|473.04|475.48|473.28|475.01|472.81|0
1629166500000|2021-08-17 02:15:00|475.48|473.28|474.77|472.57|475.71|473.51|474.77|472.57|0
1629166800000|2021-08-17 02:20:00|474.65|472.45|475.24|473.04|475.94|473.74|474.54|472.34|0
1629167100000|2021-08-17 02:25:00|475|472.8|475.94|473.74|475.94|473.74|475|472.8|0
1629167400000|2021-08-17 02:30:00|475.7|473.5|475.7|473.5|475.94|473.74|475.47|473.27|0
1629167700000|2021-08-17 02:35:00|475.58|473.38|475.23|473.03|475.94|473.74|475|472.8|0
1629168000000|2021-08-17 02:40:00|475|472.8|474.99|472.79|475.23|473.03|474.99|472.79|0
1629168300000|2021-08-17 02:45:00|474.76|472.56|475.93|473.73|475.93|473.73|474.76|472.56|0
1629168600000|2021-08-17 02:50:00|475.69|473.49|475.93|473.73|475.93|473.73|475.46|473.26|0
1629168900000|2021-08-17 02:55:00|476.04|473.84|475.69|473.49|476.4|474.2|475.46|473.26|0
1629169200000|2021-08-17 03:00:00|475.46|473.26|475.92|473.72|475.92|473.72|475.46|473.26|0
1629169500000|2021-08-17 03:05:00|475.8|473.6|475.45|473.25|475.92|473.72|475.45|473.25|0
1629169800000|2021-08-17 03:10:00|475.22|473.02|474.98|472.78|475.22|473.02|474.98|472.78|0
1629170100000|2021-08-17 03:15:00|474.75|472.55|474.51|472.31|474.98|472.78|474.04|471.84|0
1629170400000|2021-08-17 03:20:00|474.74|472.54|474.51|472.31|474.74|472.54|474.27|472.07|0
1629170700000|2021-08-17 03:25:00|474.39|472.19|474.04|471.84|474.51|472.31|474.04|471.84|0
1629171000000|2021-08-17 03:30:00|473.92|471.72|474.27|472.07|474.5|472.3|473.8|471.6|0
1629171300000|2021-08-17 03:35:00|474.5|472.3|473.56|471.36|474.5|472.3|473.56|471.36|0
1629171600000|2021-08-17 03:40:00|473.8|471.6|473.8|471.6|473.8|471.6|473.56|471.36|0
1629171900000|2021-08-17 03:45:00|473.56|471.36|474.14|471.94|474.26|472.06|473.56|471.36|0
1629172200000|2021-08-17 03:50:00|474.26|472.06|474.03|471.83|474.5|472.3|474.03|471.83|0
1629172500000|2021-08-17 03:55:00|473.79|471.59|474.02|471.82|474.26|472.06|473.79|471.59|0
1629172800000|2021-08-17 04:00:00|474.26|472.06|474.49|472.29|474.49|472.29|474.02|471.82|0
1629173100000|2021-08-17 04:05:00|474.37|472.17|474.49|472.29|474.72|472.52|474.26|472.06|0
1629173400000|2021-08-17 04:10:00|474.72|472.52|475.19|472.99|475.19|472.99|474.49|472.29|0
1629173700000|2021-08-17 04:15:00|475.42|473.22|474.72|472.52|475.42|473.22|474.72|472.52|0
1629174000000|2021-08-17 04:20:00|474.95|472.75|474.95|472.75|475.18|472.98|474.72|472.52|0
1629174300000|2021-08-17 04:25:00|474.71|472.51|475.18|472.98|475.18|472.98|474.71|472.51|0
1629174600000|2021-08-17 04:30:00|475.06|472.86|474.71|472.51|475.18|472.98|474.59|472.39|0
1629174900000|2021-08-17 04:35:00|474.59|472.39|474.47|472.27|474.71|472.51|474.24|472.04|0
1629175200000|2021-08-17 04:40:00|474.59|472.39|474.47|472.27|474.71|472.51|474.47|472.27|0
1629175500000|2021-08-17 04:45:00|474.71|472.51|474.94|472.74|474.94|472.74|474.24|472.04|0
1629175800000|2021-08-17 04:50:00|474.7|472.5|474.58|472.38|474.94|472.74|474.47|472.27|0
1629176100000|2021-08-17 04:55:00|474.7|472.5|474.7|472.5|474.94|472.74|474.47|472.27|0
1629176400000|2021-08-17 05:00:00|474.58|472.38|473.29|471.09|474.58|472.38|473.06|470.86|0
1629176700000|2021-08-17 05:05:00|473.06|470.86|472.82|470.62|473.29|471.09|472.59|470.39|0
1629177000000|2021-08-17 05:10:00|473.06|470.86|472.12|469.92|473.06|470.86|472.12|469.92|0
1629177300000|2021-08-17 05:15:00|472.23|470.03|472.82|470.62|473.29|471.09|472.12|469.92|0
1629177600000|2021-08-17 05:20:00|472.93|470.73|472.44|470.24|472.93|470.73|471.96|469.76|0
1629177900000|2021-08-17 05:25:00|472.68|470.48|472.91|470.71|473.15|470.95|472.44|470.24|0
1629178200000|2021-08-17 05:30:00|473.14|470.94|472.44|470.24|473.14|470.94|472.21|470.01|0
1629178500000|2021-08-17 05:35:00|472.32|470.12|472.67|470.47|472.67|470.47|472.21|470.01|0
1629178800000|2021-08-17 05:40:00|472.44|470.24|471.73|469.53|472.67|470.47|471.73|469.53|0
1629179100000|2021-08-17 05:45:00|471.97|469.77|472.2|470|472.2|470|471.5|469.3|0
1629179400000|2021-08-17 05:50:00|472.31|470.11|472.2|470|472.55|470.35|471.96|469.76|0
1629179700000|2021-08-17 05:55:00|471.96|469.76|471.73|469.53|472.2|470|471.5|469.3|0
1629180000000|2021-08-17 06:00:00|471.49|469.29|470.09|467.89|471.73|469.53|469.39|467.19|0
1629180300000|2021-08-17 06:05:00|470.32|468.12|470.79|468.59|471.02|468.82|470.09|467.89|0
1629180600000|2021-08-17 06:10:00|470.43|468.23|470.55|468.35|470.79|468.59|469.85|467.65|0
1629180900000|2021-08-17 06:15:00|470.32|468.12|470.55|468.35|470.55|468.35|469.85|467.65|0
1629181200000|2021-08-17 06:20:00|470.31|468.11|471.72|469.52|471.95|469.75|470.31|468.11|0
1629181500000|2021-08-17 06:25:00|471.48|469.28|471.95|469.75|471.95|469.75|471.25|469.05|0
1629181800000|2021-08-17 06:30:00|471.71|469.51|470.07|467.87|471.71|469.51|469.84|467.64|0
1629182100000|2021-08-17 06:35:00|469.84|467.64|468.67|466.47|470.31|468.11|468.44|466.24|0
1629182400000|2021-08-17 06:40:00|468.44|466.24|467.97|465.77|468.67|466.47|467.27|465.07|0
1629182700000|2021-08-17 06:45:00|468.08|465.88|466.1|463.9|468.08|465.88|465.4|463.2|0
1629183000000|2021-08-17 06:50:00|466.33|464.13|467.03|464.83|467.26|465.06|465.63|463.43|0
1629183300000|2021-08-17 06:55:00|466.91|464.71|468.19|465.99|468.43|466.23|466.56|464.36|0
1629183600000|2021-08-17 07:00:00|467.73|465.53|465.86|463.66|468.66|466.46|465.46|463.26|0
1629183900000|2021-08-17 07:05:00|465.66|463.86|463.52|461.72|466.08|464.28|462.82|461.02|0
1629184200000|2021-08-17 07:10:00|463.06|461.26|460.61|458.81|463.06|461.26|459.34|457.54|0
1629184500000|2021-08-17 07:15:00|460.73|458.93|463.05|461.25|463.75|461.95|458.87|457.07|0
1629184800000|2021-08-17 07:20:00|462.93|461.13|460.96|459.16|463.05|461.25|460.96|459.16|0
1629185100000|2021-08-17 07:25:00|461.19|459.39|463.28|461.48|463.51|461.71|460.03|458.23|0
1629185400000|2021-08-17 07:30:00|463.05|461.25|463.74|461.94|464.44|462.64|461.88|460.08|0
1629185700000|2021-08-17 07:35:00|464.21|462.41|464.67|462.87|464.67|462.87|463.74|461.94|0
1629186000000|2021-08-17 07:40:00|464.9|463.1|465.83|464.03|466.3|464.5|464.9|463.1|0
1629186300000|2021-08-17 07:45:00|466.06|464.26|465.36|463.56|466.76|464.96|465.13|463.33|0
1629186600000|2021-08-17 07:50:00|465.6|463.8|463.96|462.16|466.29|464.49|463.96|462.16|0
1629186900000|2021-08-17 07:55:00|463.5|461.7|464.89|463.09|466.52|464.72|462.8|461|0
1629187200000|2021-08-17 08:00:00|465.36|463.56|466.99|465.19|468.38|466.58|465.36|463.56|0
1629187500000|2021-08-17 08:05:00|467.22|465.42|466.52|464.72|468.15|466.35|465.35|463.55|0
1629187800000|2021-08-17 08:10:00|466.75|464.95|467.21|465.41|467.21|465.41|465.58|463.78|0
1629188100000|2021-08-17 08:15:00|466.98|465.18|465.81|464.01|467.91|466.11|465.81|464.01|0
1629188400000|2021-08-17 08:20:00|465.58|463.78|466.51|464.71|466.51|464.71|464.42|462.62|0
1629188700000|2021-08-17 08:25:00|466.74|464.94|464.64|462.84|466.74|464.94|464.41|462.61|0
1629189000000|2021-08-17 08:30:00|464.18|462.38|464.18|462.38|465.34|463.54|464.18|462.38|0
1629189300000|2021-08-17 08:35:00|464.41|462.61|465.92|464.12|466.04|464.24|463.71|461.91|0
1629189600000|2021-08-17 08:40:00|465.8|464|464.87|463.07|466.5|464.7|464.87|463.07|0
1629189900000|2021-08-17 08:45:00|465.1|463.3|465.33|463.53|465.8|464|464.4|462.6|0
1629190200000|2021-08-17 08:50:00|465.21|463.41|465.33|463.53|465.33|463.53|464.4|462.6|0
1629190500000|2021-08-17 08:55:00|465.56|463.76|466.26|464.46|466.49|464.69|464.86|463.06|0
1629190800000|2021-08-17 09:00:00|466.03|464.23|465.09|463.29|466.73|464.93|465.09|463.29|0
1629191100000|2021-08-17 09:05:00|464.86|463.06|467.42|465.62|467.65|465.85|464.86|463.06|0
1629191400000|2021-08-17 09:10:00|467.3|465.5|467.42|465.62|468.58|466.78|467.3|465.5|0
1629191700000|2021-08-17 09:15:00|467.65|465.85|467.18|465.38|468.12|466.32|466.72|464.92|0
1629192000000|2021-08-17 09:20:00|467.42|465.62|469.51|467.71|469.51|467.71|467.18|465.38|0
1629192300000|2021-08-17 09:25:00|469.28|467.48|468.81|467.01|469.75|467.95|468.81|467.01|0
1629192600000|2021-08-17 09:30:00|469.04|467.24|467.41|465.61|469.04|467.24|467.41|465.61|0
1629192900000|2021-08-17 09:35:00|467.75|465.95|466.71|464.91|467.87|466.07|466.71|464.91|0
1629193200000|2021-08-17 09:40:00|466.94|465.14|466.01|464.21|466.94|465.14|464.84|463.04|0
1629193500000|2021-08-17 09:45:00|466.12|464.32|466.24|464.44|466.47|464.67|465.07|463.27|0
1629193800000|2021-08-17 09:50:00|466.11|464.31|465.77|463.97|466.23|464.43|464.84|463.04|0
1629194100000|2021-08-17 09:55:00|466|464.2|466|464.2|466.47|464.67|465.53|463.73|0
1629194400000|2021-08-17 10:00:00|465.77|463.97|464.37|462.57|466|464.2|463.9|462.1|0
1629194700000|2021-08-17 10:05:00|464.13|462.33|465.29|463.49|466.93|465.13|463.9|462.1|0
1629195000000|2021-08-17 10:10:00|465.41|463.61|465.99|464.19|466.46|464.66|465.29|463.49|0
1629195300000|2021-08-17 10:15:00|465.76|463.96|465.52|463.72|467.16|465.36|465.29|463.49|0
1629195600000|2021-08-17 10:20:00|465.29|463.49|465.99|464.19|465.99|464.19|465.06|463.26|0
1629195900000|2021-08-17 10:25:00|465.75|463.95|465.28|463.48|466.45|464.65|464.82|463.02|0
1629196200000|2021-08-17 10:30:00|465.75|463.95|466.09|464.29|466.22|464.42|464.58|462.78|0
1629196500000|2021-08-17 10:35:00|465.98|464.18|464.58|462.78|466.45|464.65|463.88|462.08|0
1629196800000|2021-08-17 10:40:00|464.46|462.66|463.65|461.85|464.46|462.66|463.42|461.62|0
1629197100000|2021-08-17 10:45:00|463.42|461.62|464.34|462.54|464.81|463.01|463.18|461.38|0
1629197400000|2021-08-17 10:50:00|464.46|462.66|464.81|463.01|465.04|463.24|464.11|462.31|0
1629197700000|2021-08-17 10:55:00|465.04|463.24|465.27|463.47|465.74|463.94|464.57|462.77|0
1629198000000|2021-08-17 11:00:00|465.5|463.7|465.5|463.7|466.2|464.4|465.27|463.47|0
1629198300000|2021-08-17 11:05:00|465.27|463.47|464.33|462.53|465.5|463.7|463.87|462.07|0
1629198600000|2021-08-17 11:10:00|464.57|462.77|464.56|462.76|464.8|463|464.1|462.3|0
1629198900000|2021-08-17 11:15:00|464.33|462.53|462.7|460.9|464.56|462.76|460.61|458.81|0
1629199200000|2021-08-17 11:20:00|463.17|461.37|462.23|460.43|463.17|461.37|462.23|460.43|0
1629199500000|2021-08-17 11:25:00|462.46|460.66|462.7|460.9|462.7|460.9|461.3|459.5|0
1629199800000|2021-08-17 11:30:00|462.69|460.89|464.09|462.29|464.09|462.29|461.53|459.73|0
1629200100000|2021-08-17 11:35:00|464.32|462.52|466.16|464.36|466.62|464.82|464.32|462.52|0
1629200400000|2021-08-17 11:40:00|465.93|464.13|465.46|463.66|466.16|464.36|464.77|462.97|0
1629200700000|2021-08-17 11:45:00|465.69|463.89|466.85|465.05|466.85|465.05|465|463.2|0
1629201000000|2021-08-17 11:50:00|466.62|464.82|466.38|464.58|466.62|464.82|465.92|464.12|0
1629201300000|2021-08-17 11:55:00|466.15|464.35|466.38|464.58|466.61|464.81|465.92|464.12|0
1629201600000|2021-08-17 12:00:00|466.15|464.35|466.15|464.35|466.38|464.58|465.68|463.88|0
1629201900000|2021-08-17 12:05:00|466.26|464.46|466.14|464.34|466.61|464.81|466.14|464.34|0
1629202200000|2021-08-17 12:10:00|466.38|464.58|466.37|464.57|466.61|464.81|465.91|464.11|0
1629202500000|2021-08-17 12:15:00|466.14|464.34|464.52|462.72|466.37|464.57|464.52|462.72|0
1629202800000|2021-08-17 12:20:00|464.4|462.6|464.05|462.25|464.52|462.72|463.59|461.79|0
1629203100000|2021-08-17 12:25:00|463.93|462.13|463.12|461.32|464.05|462.25|462.2|460.4|0
1629203400000|2021-08-17 12:30:00|463.35|461.55|462.19|460.39|463.82|462.02|460.34|458.54|0
1629203700000|2021-08-17 12:35:00|461.96|460.16|465.43|463.63|465.43|463.63|460.45|458.65|0
1629204000000|2021-08-17 12:40:00|465.78|463.98|467.52|465.72|467.99|466.19|465.78|463.98|0
1629204300000|2021-08-17 12:45:00|467.29|465.49|466.82|465.02|467.52|465.72|466.59|464.79|0
1629204600000|2021-08-17 12:50:00|466.93|465.13|466.82|465.02|467.28|465.48|466.12|464.32|0
1629204900000|2021-08-17 12:55:00|467.05|465.25|466|464.2|467.05|465.25|465.89|464.09|0
1629205200000|2021-08-17 13:00:00|466.12|464.32|466.12|464.32|466.12|464.32|464.03|462.23|0
1629205500000|2021-08-17 13:05:00|465.88|464.08|461.94|460.14|465.88|464.08|461.94|460.14|0
1629205800000|2021-08-17 13:10:00|462.17|460.37|463.1|461.3|463.1|461.3|461.25|459.45|0
1629206100000|2021-08-17 13:15:00|463.33|461.53|460.32|458.52|463.33|461.53|459.39|457.59|0
1629206400000|2021-08-17 13:20:00|459.85|458.05|462.86|461.06|462.86|461.06|459.39|457.59|0
1629206700000|2021-08-17 13:25:00|463.09|461.29|459.15|457.35|463.55|461.75|459.15|457.35|0
1629207000000|2021-08-17 13:30:00|458.46|456.66|459.03|457.23|459.03|457.23|452.94|451.14|0
1629207300000|2021-08-17 13:35:00|459.73|457.93|460.65|458.85|463.2|461.4|457.4|455.6|0
1629207600000|2021-08-17 13:40:00|460.42|458.62|462.5|460.7|463.2|461.4|457.17|455.37|0
1629207900000|2021-08-17 13:45:00|462.27|460.47|461.11|459.31|462.97|461.17|460.18|458.38|0
1629208200000|2021-08-17 13:50:00|460.88|459.08|453.92|452.12|460.88|459.08|453.23|451.43|0
1629208500000|2021-08-17 13:55:00|453.69|451.89|452.76|450.96|453.69|451.89|449.07|447.27|0
1629208800000|2021-08-17 14:00:00|451.61|449.81|452.07|450.27|452.99|451.19|449.99|448.19|0
1629209100000|2021-08-17 14:05:00|452.3|450.5|455.62|453.82|457.24|455.44|450.45|448.65|0
1629209400000|2021-08-17 14:10:00|455.39|453.59|461.86|460.06|463.02|461.22|454.7|452.9|0
1629209700000|2021-08-17 14:15:00|461.63|459.83|458.39|456.59|462.33|460.53|457|455.2|0
1629210000000|2021-08-17 14:20:00|458.16|456.36|458.62|456.82|459.78|457.98|456.54|454.74|0
1629210300000|2021-08-17 14:25:00|458.85|457.05|462.38|460.58|464.36|462.56|458.16|456.36|0
1629210600000|2021-08-17 14:30:00|462.61|460.81|458.44|456.64|462.61|460.81|458.21|456.41|0
1629210900000|2021-08-17 14:35:00|458.68|456.88|457.52|455.72|462.15|460.35|457.52|455.72|0
1629211200000|2021-08-17 14:40:00|457.29|455.49|463.07|461.27|463.53|461.73|457.29|455.49|0
1629211500000|2021-08-17 14:45:00|462.14|460.34|463.99|462.19|463.99|462.19|460.98|459.18|0
1629211800000|2021-08-17 14:50:00|463.87|462.07|463.76|461.96|465.15|463.35|461.91|460.11|0
1629212100000|2021-08-17 14:55:00|463.29|461.49|459.82|458.02|463.53|461.73|459.36|457.56|0
1629212400000|2021-08-17 15:00:00|459.59|457.79|458.43|456.63|460.51|458.71|457.27|455.47|0
1629212700000|2021-08-17 15:05:00|458.2|456.4|457.5|455.7|458.2|456.4|455.88|454.08|0
1629213000000|2021-08-17 15:10:00|457.27|455.47|458.18|456.38|458.18|456.38|454.25|452.45|0
1629213300000|2021-08-17 15:15:00|458.65|456.85|459.8|458|460.03|458.23|455.63|453.83|0
1629213600000|2021-08-17 15:20:00|459.57|457.77|457.95|456.15|460.5|458.7|457.72|455.92|0
1629213900000|2021-08-17 15:25:00|457.71|455.91|454.7|452.9|457.71|455.91|453.31|451.51|0
1629214200000|2021-08-17 15:30:00|454.47|452.67|457.66|455.86|458.36|456.56|452.39|450.59|0
1629214500000|2021-08-17 15:35:00|457.43|455.63|453.9|452.1|457.89|456.09|453.44|451.64|0
1629214800000|2021-08-17 15:40:00|454.13|452.33|453.62|451.82|454.59|452.79|451.35|449.55|0
1629215100000|2021-08-17 15:45:00|453.85|452.05|453.62|451.82|454.31|452.51|452.23|450.43|0
1629215400000|2021-08-17 15:50:00|453.5|451.7|449.23|447.43|453.5|451.7|449.23|447.43|0
1629215700000|2021-08-17 15:55:00|448.76|446.96|446.88|445.08|449.88|448.08|446.65|444.85|0
1629216000000|2021-08-17 16:00:00|447.11|445.31|444.81|443.01|447.11|445.31|444.12|442.32|0
1629216300000|2021-08-17 16:05:00|444.58|442.78|446.18|444.38|449.18|447.38|444.35|442.55|0
1629216600000|2021-08-17 16:10:00|445.72|443.92|447.02|445.22|448.17|446.37|444.11|442.31|0
1629216900000|2021-08-17 16:15:00|446.79|444.99|444.72|442.92|447.02|445.22|441.97|440.17|0
1629217200000|2021-08-17 16:20:00|444.49|442.69|446.44|444.64|447.48|445.68|444.26|442.46|0
1629217500000|2021-08-17 16:25:00|446.33|444.53|448.16|446.36|448.63|446.83|445.29|443.49|0
1629217800000|2021-08-17 16:30:00|448.39|446.59|442.88|441.08|448.39|446.59|442.88|441.08|0
1629218100000|2021-08-17 16:35:00|443.11|441.31|438.52|436.72|443.56|441.76|437.83|436.03|0
1629218400000|2021-08-17 16:40:00|438.98|437.18|437.37|435.57|438.98|437.18|434.63|432.83|0
1629218700000|2021-08-17 16:45:00|437.6|435.8|433.03|431.23|437.83|436.03|431.89|430.09|0
1629219000000|2021-08-17 16:50:00|432.8|431|431.2|429.4|435.31|433.51|430.74|428.94|0
1629219300000|2021-08-17 16:55:00|430.97|429.17|428.92|427.12|430.97|429.17|427.78|425.98|0
1629219600000|2021-08-17 17:00:00|428.69|426.89|433.04|431.24|434.42|432.62|427.32|425.52|0
1629219900000|2021-08-17 17:05:00|432.36|430.56|436.22|434.42|436.67|434.87|430.54|428.74|0
1629220200000|2021-08-17 17:10:00|435.99|434.19|438.97|437.17|439.19|437.39|434.62|432.82|0
1629220500000|2021-08-17 17:15:00|438.74|436.94|434.86|433.06|438.74|436.94|433.95|432.15|0
1629220800000|2021-08-17 17:20:00|434.64|432.84|434.18|432.38|436.68|434.88|433.15|431.35|0
1629221100000|2021-08-17 17:25:00|434.63|432.83|439.87|438.07|440.33|438.53|433.27|431.47|0
1629221400000|2021-08-17 17:30:00|440.1|438.3|438.86|437.06|440.1|438.3|437.04|435.24|0
1629221700000|2021-08-17 17:35:00|438.64|436.84|433.39|431.59|438.64|436.84|433.39|431.59|0
1629222000000|2021-08-17 17:40:00|433.17|431.37|432.71|430.91|433.62|431.82|430.89|429.09|0
1629222300000|2021-08-17 17:45:00|432.48|430.68|431.57|429.77|432.71|430.91|429.98|428.18|0
1629222600000|2021-08-17 17:50:00|431.8|430|433.84|432.04|435.43|433.63|430.43|428.63|0
1629222900000|2021-08-17 17:55:00|434.75|432.95|439.76|437.96|439.76|437.96|434.07|432.27|0
1629223200000|2021-08-17 18:00:00|439.53|437.73|443.19|441.39|444.1|442.3|439.3|437.5|0
1629223500000|2021-08-17 18:05:00|442.96|441.16|443.53|441.73|445.24|443.44|442.96|441.16|0
1629223800000|2021-08-17 18:10:00|444.22|442.42|444.9|443.1|445.82|444.02|443.07|441.27|0
1629224100000|2021-08-17 18:15:00|445.36|443.56|444.21|442.41|446.74|444.94|444.21|442.41|0
1629224400000|2021-08-17 18:20:00|444.55|442.75|443.75|441.95|444.55|442.75|441|439.2|0
1629224700000|2021-08-17 18:25:00|443.63|441.83|441|439.2|443.98|442.18|440.54|438.74|0
1629225000000|2021-08-17 18:30:00|441.23|439.43|440.08|438.28|443.52|441.72|439.4|437.6|0
1629225300000|2021-08-17 18:35:00|439.96|438.16|436.88|435.08|439.96|438.16|436.65|434.85|0
1629225600000|2021-08-17 18:40:00|436.65|434.85|440.31|438.51|440.53|438.73|436.42|434.62|0
1629225900000|2021-08-17 18:45:00|440.53|438.73|443.74|441.94|445.11|443.31|439.39|437.59|0
1629226200000|2021-08-17 18:50:00|443.51|441.71|442.13|440.33|445.57|443.77|441.9|440.1|0
1629226500000|2021-08-17 18:55:00|441.9|440.1|448.09|446.29|448.78|446.98|441.9|440.1|0
1629226800000|2021-08-17 19:00:00|448.32|446.52|449.47|447.67|450.62|448.82|448.09|446.29|0
1629227100000|2021-08-17 19:05:00|449.24|447.44|451.3|449.5|451.87|450.07|448.32|446.52|0
1629227400000|2021-08-17 19:10:00|451.53|449.73|448.88|447.08|451.99|450.19|448.77|446.97|0
1629227700000|2021-08-17 19:15:00|448.54|446.74|448.77|446.97|449.69|447.89|446.7|444.9|0
1629228000000|2021-08-17 19:20:00|449|447.2|447.39|445.59|450.61|448.81|446.93|445.13|0
1629228300000|2021-08-17 19:25:00|447.62|445.82|448.99|447.19|449.22|447.42|446.47|444.67|0
1629228600000|2021-08-17 19:30:00|449.45|447.65|449.3|447.5|451.98|450.18|448.84|447.04|0
1629228900000|2021-08-17 19:35:00|449.41|447.61|449.06|447.26|451.83|450.03|448.83|447.03|0
1629229200000|2021-08-17 19:40:00|448.83|447.03|447.22|445.42|448.83|447.03|444.92|443.12|0
1629229500000|2021-08-17 19:45:00|446.99|445.19|448.71|446.91|450.21|448.41|445.61|443.81|0
1629229800000|2021-08-17 19:50:00|450.55|448.75|451.7|449.9|454.36|452.56|450.55|448.75|0
1629230100000|2021-08-17 19:55:00|452.05|450.25|456.88|455.08|456.88|455.08|452.05|450.25|0
1629230400000|2021-08-17 20:00:00|455.96|454.16|450.87|449.07|456.88|455.08|450.64|448.84|0
1629230700000|2021-08-17 20:05:00|450.64|448.84|452.95|451.15|453.64|451.84|450.41|448.61|0
1629231000000|2021-08-17 20:10:00|452.71|450.91|451.1|449.3|452.94|451.14|450.86|449.06|0
1629231300000|2021-08-17 20:15:00|451.29|449.09|451.17|448.97|451.99|449.79|451.06|448.86|0
1629231600000|2021-08-17 20:20:00|451.29|449.09|451.29|449.09|451.75|449.55|451.06|448.86|0
1629231900000|2021-08-17 20:25:00|451.52|449.32|450.83|448.63|451.52|449.32|450.71|448.51|0
1629232200000|2021-08-17 20:30:00|450.71|448.51|449.21|447.01|450.71|448.51|448.98|446.78|0
1629232500000|2021-08-17 20:35:00|449.44|447.24|449.67|447.47|450.13|447.93|449.44|447.24|0
1629232800000|2021-08-17 20:40:00|449.44|447.24|449.2|447|450.13|447.93|449.2|447|0
1629233100000|2021-08-17 20:45:00|449.31|447.11|449.66|447.46|450.12|447.92|449.2|447|0
1629233400000|2021-08-17 20:50:00|449.43|447.23|450.12|447.92|450.12|447.92|449.2|447|0
1629233700000|2021-08-17 20:55:00|450.58|448.38|450.46|448.26|451.27|449.07|450.46|448.26|0
1629234000000|2021-08-17 21:00:00|450.56|448.36|450.76|448.56|450.76|448.56|450.56|448.36|0
1629234300000|2021-08-17 21:05:00|450.72|448.52|450.72|448.52|450.72|448.52|450.56|448.36|0
1629234600000|2021-08-17 21:10:00|450.68|448.48|450.28|448.08|450.68|448.48|450.26|448.06|0
1629234900000|2021-08-17 21:15:00|450.38|448.18|450.52|448.32|450.52|448.32|450.38|448.18|0
1629235200000|2021-08-17 21:20:00|450.45|448.25|450.28|448.08|450.45|448.25|450.22|448.02|0
1629235500000|2021-08-17 21:25:00|450.32|448.12|450.54|448.34|450.58|448.38|450.31|448.11|0
1629235800000|2021-08-17 21:30:00|450.48|448.28|450.48|448.28|450.48|448.28|450.48|448.28|0
1629236100000|2021-08-17 21:35:00|450.47|448.27|450.54|448.34|450.58|448.38|450.44|448.24|0
1629236400000|2021-08-17 21:40:00|450.47|448.27|450.7|448.5|450.7|448.5|450.47|448.27|0
1629236700000|2021-08-17 21:45:00|450.53|448.33|450.53|448.33|450.6|448.4|450.53|448.33|0
1629237000000|2021-08-17 21:50:00|450.37|448.17|449.93|447.73|450.4|448.2|449.86|447.66|0
1629237300000|2021-08-17 21:55:00|449.96|447.76|449.99|447.79|450.3|448.1|449.86|447.66|0
1629237600000|2021-08-17 22:00:00|449.5|447.3|451.47|449.27|451.47|449.27|449.5|447.3|0
1629237900000|2021-08-17 22:05:00|451.7|449.5|451.69|449.49|451.93|449.73|451.46|449.26|0
1629238200000|2021-08-17 22:10:00|451.93|449.73|451.69|449.49|451.93|449.73|451.23|449.03|0
1629238500000|2021-08-17 22:15:00|451.46|449.26|450.77|448.57|451.46|449.26|450.77|448.57|0
1629238800000|2021-08-17 22:20:00|450.88|448.68|450.53|448.33|451|448.8|450.53|448.33|0
1629239100000|2021-08-17 22:25:00|450.64|448.44|450.53|448.33|450.99|448.79|450.53|448.33|0
1629239400000|2021-08-17 22:30:00|450.76|448.56|450.76|448.56|450.99|448.79|450.3|448.1|0
1629239700000|2021-08-17 22:35:00|450.99|448.79|451.22|449.02|451.22|449.02|450.06|447.86|0
1629240000000|2021-08-17 22:40:00|450.75|448.55|449.37|447.17|451.1|448.9|449.14|446.94|0
1629240300000|2021-08-17 22:45:00|449.14|446.94|448.67|446.47|449.37|447.17|447.75|445.55|0
1629240600000|2021-08-17 22:50:00|449.13|446.93|449.93|447.73|450.05|447.85|448.9|446.7|0
1629240900000|2021-08-17 22:55:00|450.05|447.85|450.28|448.08|450.51|448.31|449.82|447.62|0
1629241200000|2021-08-17 23:00:00|450.51|448.31|450.74|448.54|451.2|449|450.51|448.31|0
1629241500000|2021-08-17 23:05:00|450.62|448.42|450.74|448.54|450.74|448.54|450.05|447.85|0
1629241800000|2021-08-17 23:10:00|450.97|448.77|450.74|448.54|451.2|449|450.74|448.54|0
1629242100000|2021-08-17 23:15:00|450.62|448.42|449.81|447.61|450.62|448.42|449.35|447.15|0
1629242400000|2021-08-17 23:20:00|450.04|447.84|450.04|447.84|450.15|447.95|450.04|447.84|0
1629242700000|2021-08-17 23:25:00|449.58|447.38|450.73|448.53|451.19|448.99|449.58|447.38|0
1629243000000|2021-08-17 23:30:00|450.27|448.07|449.57|447.37|450.5|448.3|449.11|446.91|0
1629243300000|2021-08-17 23:35:00|449.34|447.14|448.88|446.68|449.68|447.48|448.65|446.45|0
1629243600000|2021-08-17 23:40:00|449.11|446.91|449.1|446.9|449.57|447.37|448.88|446.68|0
1629243900000|2021-08-17 23:45:00|448.87|446.67|448.18|445.98|449.57|447.37|447.95|445.75|0
1629244200000|2021-08-17 23:50:00|447.72|445.52|447.95|445.75|448.41|446.21|447.26|445.06|0
1629244500000|2021-08-17 23:55:00|447.72|445.52|446.79|444.59|447.95|445.75|446.79|444.59|0
1629244800000|2021-08-18 00:00:00|447.02|444.82|446.1|443.9|448.17|445.97|445.87|443.67|0
1629245100000|2021-08-18 00:05:00|446.33|444.13|447.94|445.74|448.17|445.97|445.87|443.67|0
1629245400000|2021-08-18 00:10:00|448.17|445.97|449.09|446.89|449.32|447.12|447.94|445.74|0
1629245700000|2021-08-18 00:15:00|449.32|447.12|448.39|446.19|450.24|448.04|448.16|445.96|0
1629246000000|2021-08-18 00:20:00|448.62|446.42|448.27|446.07|448.85|446.65|447.81|445.61|0
1629246300000|2021-08-18 00:25:00|448.16|445.96|449.08|446.88|449.77|447.57|447.93|445.73|0
1629246600000|2021-08-18 00:30:00|449.31|447.11|450.34|448.14|450.93|448.73|449.31|447.11|0
1629246900000|2021-08-18 00:35:00|450.46|448.26|450|447.8|450.69|448.49|450|447.8|0
1629247200000|2021-08-18 00:40:00|450.11|447.91|451.15|448.95|451.61|449.41|450|447.8|0
1629247500000|2021-08-18 00:45:00|451.26|449.06|451.61|449.41|452.07|449.87|450.92|448.72|0
1629247800000|2021-08-18 00:50:00|451.84|449.64|451.61|449.41|452.53|450.33|451.38|449.18|0
1629248100000|2021-08-18 00:55:00|451.37|449.17|451.14|448.94|451.61|449.41|450.91|448.71|0
1629248400000|2021-08-18 01:00:00|451.37|449.17|452.76|450.56|452.87|450.67|450.45|448.25|0
1629248700000|2021-08-18 01:05:00|452.87|450.67|452.98|450.78|453.45|451.25|452.29|450.09|0
1629249000000|2021-08-18 01:10:00|453.22|451.02|454.37|452.17|454.37|452.17|453.22|451.02|0
1629249300000|2021-08-18 01:15:00|455.06|452.86|455.06|452.86|455.53|453.33|454.6|452.4|0
1629249600000|2021-08-18 01:20:00|454.83|452.63|454.6|452.4|455.06|452.86|454.36|452.16|0
1629249900000|2021-08-18 01:25:00|454.36|452.16|455.29|453.09|455.52|453.32|454.36|452.16|0
1629250200000|2021-08-18 01:30:00|455.06|452.86|455.52|453.32|455.98|453.78|454.82|452.62|0
1629250500000|2021-08-18 01:35:00|455.75|453.55|454.59|452.39|455.75|453.55|454.59|452.39|0
1629250800000|2021-08-18 01:40:00|454.82|452.62|453.66|451.46|454.82|452.62|452.97|450.77|0
1629251100000|2021-08-18 01:45:00|453.54|451.34|454.35|452.15|454.58|452.38|453.43|451.23|0
1629251400000|2021-08-18 01:50:00|454.12|451.92|453.89|451.69|455.04|452.84|453.89|451.69|0
1629251700000|2021-08-18 01:55:00|453.65|451.45|453.65|451.45|453.89|451.69|453.42|451.22|0
1629252000000|2021-08-18 02:00:00|453.88|451.68|453.88|451.68|454.11|451.91|452.73|450.53|0
1629252300000|2021-08-18 02:05:00|453.76|451.56|454.34|452.14|454.57|452.37|453.65|451.45|0
1629252600000|2021-08-18 02:10:00|454.45|452.25|455.49|453.29|455.5|453.3|454.45|452.25|0
1629252900000|2021-08-18 02:15:00|455.61|453.41|456.65|454.45|456.88|454.68|455.61|453.41|0
1629253200000|2021-08-18 02:20:00|456.42|454.22|456.42|454.22|456.88|454.68|456.42|454.22|0
1629253500000|2021-08-18 02:25:00|456.53|454.33|456.64|454.44|457.57|455.37|456.41|454.21|0
1629253800000|2021-08-18 02:30:00|457.11|454.91|456.87|454.67|457.11|454.91|456.64|454.44|0
1629254100000|2021-08-18 02:35:00|457.11|454.91|458.49|456.29|458.49|456.29|456.87|454.67|0
1629254400000|2021-08-18 02:40:00|458.26|456.06|458.03|455.83|458.49|456.29|457.1|454.9|0
1629254700000|2021-08-18 02:45:00|457.8|455.6|457.79|455.59|458.37|456.17|457.56|455.36|0
1629255000000|2021-08-18 02:50:00|458.02|455.82|457.56|455.36|458.49|456.29|457.33|455.13|0
1629255300000|2021-08-18 02:55:00|457.79|455.59|457.79|455.59|457.79|455.59|457.09|454.89|0
1629255600000|2021-08-18 03:00:00|458.02|455.82|458.94|456.74|458.94|456.74|457.79|455.59|0
1629255900000|2021-08-18 03:05:00|458.71|456.51|457.78|455.58|458.94|456.74|457.32|455.12|0
1629256200000|2021-08-18 03:10:00|457.66|455.46|458.71|456.51|458.71|456.51|457.55|455.35|0
1629256500000|2021-08-18 03:15:00|458.48|456.28|459.86|457.66|460.1|457.9|458.48|456.28|0
1629256800000|2021-08-18 03:20:00|459.63|457.43|459.86|457.66|460.1|457.9|458.94|456.74|0
1629257100000|2021-08-18 03:25:00|459.63|457.43|459.63|457.43|459.63|457.43|459.16|456.96|0
1629257400000|2021-08-18 03:30:00|459.86|457.66|459.39|457.19|460.09|457.89|459.16|456.96|0
1629257700000|2021-08-18 03:35:00|459.16|456.96|459.39|457.19|459.62|457.42|459.16|456.96|0
1629258000000|2021-08-18 03:40:00|459.16|456.96|458.69|456.49|459.16|456.96|458.23|456.03|0
1629258300000|2021-08-18 03:45:00|458.92|456.72|459.39|457.19|459.39|457.19|458.92|456.72|0
1629258600000|2021-08-18 03:50:00|459.38|457.18|459.38|457.18|459.62|457.42|459.38|457.18|0
1629258900000|2021-08-18 03:55:00|459.61|457.41|458.92|456.72|459.61|457.41|458.92|456.72|0
1629259200000|2021-08-18 04:00:00|459.15|456.95|459.15|456.95|459.38|457.18|458.92|456.72|0
1629259500000|2021-08-18 04:05:00|459.14|456.94|459.14|456.94|459.38|457.18|458.91|456.71|0
1629259800000|2021-08-18 04:10:00|459.37|457.17|459.84|457.64|459.84|457.64|458.91|456.71|0
1629260100000|2021-08-18 04:15:00|460.07|457.87|459.37|457.17|460.07|457.87|459.37|457.17|0
1629260400000|2021-08-18 04:20:00|459.25|457.05|460.53|458.33|460.53|458.33|459.25|457.05|0
1629260700000|2021-08-18 04:25:00|460.29|458.09|460.52|458.32|460.76|458.56|460.29|458.09|0
1629261000000|2021-08-18 04:30:00|460.4|458.2|460.29|458.09|460.52|458.32|460.29|458.09|0
1629261300000|2021-08-18 04:35:00|460.06|457.86|460.29|458.09|460.29|458.09|460.06|457.86|0
1629261600000|2021-08-18 04:40:00|460.06|457.86|459.7|457.5|460.06|457.86|459.36|457.16|0
1629261900000|2021-08-18 04:45:00|459.59|457.39|459.59|457.39|459.82|457.62|459.36|457.16|0
1629262200000|2021-08-18 04:50:00|459.47|457.27|459.12|456.92|459.82|457.62|459.12|456.92|0
1629262500000|2021-08-18 04:55:00|459.35|457.15|459.12|456.92|459.35|457.15|458.89|456.69|0
1629262800000|2021-08-18 05:00:00|459.35|457.15|460.04|457.84|460.28|458.08|459.12|456.92|0
1629263100000|2021-08-18 05:05:00|460.27|458.07|460.04|457.84|460.27|458.07|459.81|457.61|0
1629263400000|2021-08-18 05:10:00|460.27|458.07|460.5|458.3|460.73|458.53|460.04|457.84|0
1629263700000|2021-08-18 05:15:00|460.27|458.07|460.03|457.83|460.27|458.07|459.8|457.6|0
1629264000000|2021-08-18 05:20:00|460.27|458.07|459.8|457.6|460.27|458.07|459.8|457.6|0
1629264300000|2021-08-18 05:25:00|459.57|457.37|459.33|457.13|460.03|457.83|459.33|457.13|0
1629264600000|2021-08-18 05:30:00|459.44|457.24|459.56|457.36|459.8|457.6|459.1|456.9|0
1629264900000|2021-08-18 05:35:00|459.33|457.13|459.79|457.59|459.79|457.59|459.33|457.13|0
1629265200000|2021-08-18 05:40:00|459.56|457.36|459.09|456.89|459.79|457.59|459.09|456.89|0
1629265500000|2021-08-18 05:45:00|459.33|457.13|459.09|456.89|459.33|457.13|459.09|456.89|0
1629265800000|2021-08-18 05:50:00|459.32|457.12|458.86|456.66|459.32|457.12|458.62|456.42|0
1629266100000|2021-08-18 05:55:00|458.97|456.77|459.09|456.89|459.32|457.12|458.85|456.65|0
1629266400000|2021-08-18 06:00:00|459.55|457.35|457.92|455.72|459.55|457.35|457.69|455.49|0
1629266700000|2021-08-18 06:05:00|457.69|455.49|458.04|455.84|459.08|456.88|457.69|455.49|0
1629267000000|2021-08-18 06:10:00|458.27|456.07|458.96|456.76|458.96|456.76|458.03|455.83|0
1629267300000|2021-08-18 06:15:00|459.07|456.87|458.03|455.83|459.07|456.87|458.03|455.83|0
1629267600000|2021-08-18 06:20:00|457.8|455.6|457.67|455.47|458.03|455.83|457.56|455.36|0
1629267900000|2021-08-18 06:25:00|457.56|455.36|457.1|454.9|458.26|456.06|457.1|454.9|0
1629268200000|2021-08-18 06:30:00|456.86|454.66|456.4|454.2|457.56|455.36|456.4|454.2|0
1629268500000|2021-08-18 06:35:00|456.63|454.43|456.39|454.19|456.86|454.66|456.39|454.19|0
1629268800000|2021-08-18 06:40:00|456.63|454.43|456.39|454.19|456.63|454.43|456.16|453.96|0
1629269100000|2021-08-18 06:45:00|456.5|454.3|456.85|454.65|457.55|455.35|456.39|454.19|0
1629269400000|2021-08-18 06:50:00|457.09|454.89|457.78|455.58|457.78|455.58|456.62|454.42|0
1629269700000|2021-08-18 06:55:00|457.55|455.35|456.85|454.65|457.78|455.58|456.62|454.42|0
1629270000000|2021-08-18 07:00:00|456.96|454.76|458.7|456.5|458.71|456.51|456.38|454.18|0
1629270300000|2021-08-18 07:05:00|458.5|456.7|457.57|455.77|458.74|456.94|457.57|455.77|0
1629270600000|2021-08-18 07:10:00|457.8|456|456.87|455.07|458.5|456.7|456.41|454.61|0
1629270900000|2021-08-18 07:15:00|457.11|455.31|455.94|454.14|457.11|455.31|455.71|453.91|0
1629271200000|2021-08-18 07:20:00|456.05|454.25|456.17|454.37|456.64|454.84|455.71|453.91|0
1629271500000|2021-08-18 07:25:00|455.94|454.14|456.11|454.31|456.57|454.77|454.89|453.09|0
1629271800000|2021-08-18 07:30:00|455.99|454.19|453.1|451.3|456.11|454.31|452.41|450.61|0
1629272100000|2021-08-18 07:35:00|452.87|451.07|452.87|451.07|452.98|451.18|451.94|450.14|0
1629272400000|2021-08-18 07:40:00|452.63|450.83|451.71|449.91|453.33|451.53|451.71|449.91|0
1629272700000|2021-08-18 07:45:00|451.94|450.14|451.89|450.09|452.12|450.32|450.51|448.71|0
1629273000000|2021-08-18 07:50:00|452.12|450.32|451.89|450.09|452.58|450.78|451.19|449.39|0
1629273300000|2021-08-18 07:55:00|452.12|450.32|451.42|449.62|452.12|450.32|450.5|448.7|0
1629273600000|2021-08-18 08:00:00|451.3|449.5|453.96|452.16|453.96|452.16|450.96|449.16|0
1629273900000|2021-08-18 08:05:00|454.19|452.39|455.11|453.31|455.58|453.78|453.96|452.16|0
1629274200000|2021-08-18 08:10:00|454.99|453.19|453.03|451.23|454.99|453.19|453.03|451.23|0
1629274500000|2021-08-18 08:15:00|453.26|451.46|451.41|449.61|453.26|451.46|451.18|449.38|0
1629274800000|2021-08-18 08:20:00|451.64|449.84|452.21|450.41|453.95|452.15|451.18|449.38|0
1629275100000|2021-08-18 08:25:00|451.87|450.07|450.71|448.91|452.56|450.76|450.59|448.79|0
1629275400000|2021-08-18 08:30:00|450.94|449.14|452.09|450.29|452.33|450.53|449.79|447.99|0
1629275700000|2021-08-18 08:35:00|451.86|450.06|452.55|450.75|453.25|451.45|451.4|449.6|0
1629276000000|2021-08-18 08:40:00|452.32|450.52|450.94|449.14|452.32|450.52|450.7|448.9|0
1629276300000|2021-08-18 08:45:00|450.7|448.9|451.62|449.82|451.86|450.06|449.32|447.52|0
1629276600000|2021-08-18 08:50:00|451.86|450.06|450.24|448.44|451.86|450.06|450.01|448.21|0
1629276900000|2021-08-18 08:55:00|450.01|448.21|452.08|450.28|452.08|450.28|449.31|447.51|0
1629277200000|2021-08-18 09:00:00|451.85|450.05|451.15|449.35|452.08|450.28|451.15|449.35|0
1629277500000|2021-08-18 09:05:00|451.27|449.47|451.61|449.81|451.85|450.05|450.46|448.66|0
1629277800000|2021-08-18 09:10:00|451.84|450.04|453|451.2|453.23|451.43|451.03|449.23|0
1629278100000|2021-08-18 09:15:00|453.23|451.43|453.46|451.66|453.46|451.66|452.76|450.96|0
1629278400000|2021-08-18 09:20:00|453.69|451.89|452.76|450.96|453.69|451.89|452.76|450.96|0
1629278700000|2021-08-18 09:25:00|452.99|451.19|452.99|451.19|453.33|451.53|452.06|450.26|0
1629279000000|2021-08-18 09:30:00|452.53|450.73|452.52|450.72|452.53|450.73|451.37|449.57|0
1629279300000|2021-08-18 09:35:00|452.4|450.6|451.83|450.03|452.52|450.72|451.37|449.57|0
1629279600000|2021-08-18 09:40:00|451.6|449.8|451.83|450.03|451.83|450.03|450.9|449.1|0
1629279900000|2021-08-18 09:45:00|451.82|450.02|451.13|449.33|451.82|450.02|450.9|449.1|0
1629280200000|2021-08-18 09:50:00|450.9|449.1|450.9|449.1|451.13|449.33|450.21|448.41|0
1629280500000|2021-08-18 09:55:00|451.13|449.33|450.2|448.4|451.13|449.33|449.97|448.17|0
1629280800000|2021-08-18 10:00:00|450.43|448.63|450.2|448.4|450.43|448.63|449.05|447.25|0
1629281100000|2021-08-18 10:05:00|450.08|448.28|449.73|447.93|450.66|448.86|449.51|447.71|0
1629281400000|2021-08-18 10:10:00|449.85|448.05|450.42|448.62|450.43|448.63|449.73|447.93|0
1629281700000|2021-08-18 10:15:00|450.3|448.5|449.04|447.24|450.65|448.85|449.04|447.24|0
1629282000000|2021-08-18 10:20:00|449.27|447.47|449.27|447.47|449.5|447.7|448.57|446.77|0
1629282300000|2021-08-18 10:25:00|449.03|447.23|449.26|447.46|449.95|448.15|448.8|447|0
1629282600000|2021-08-18 10:30:00|449.49|447.69|450.64|448.84|450.88|449.08|449.26|447.46|0
1629282900000|2021-08-18 10:35:00|450.87|449.07|451.8|450|452.03|450.23|450.87|449.07|0
1629283200000|2021-08-18 10:40:00|451.79|449.99|453.18|451.38|453.41|451.61|451.79|449.99|0
1629283500000|2021-08-18 10:45:00|453.29|451.49|453.18|451.38|453.41|451.61|452.71|450.91|0
1629283800000|2021-08-18 10:50:00|453.41|451.61|455.72|453.92|455.72|453.92|453.17|451.37|0
1629284100000|2021-08-18 10:55:00|455.6|453.8|455.02|453.22|455.72|453.92|454.56|452.76|0
1629284400000|2021-08-18 11:00:00|455.25|453.45|455.02|453.22|455.94|454.14|454.79|452.99|0
1629284700000|2021-08-18 11:05:00|454.78|452.98|455.94|454.14|455.94|454.14|454.78|452.98|0
1629285000000|2021-08-18 11:10:00|455.71|453.91|452.93|451.13|455.71|453.91|452.93|451.13|0
1629285300000|2021-08-18 11:15:00|453.16|451.36|452.7|450.9|453.16|451.36|451.77|449.97|0
1629285600000|2021-08-18 11:20:00|452.93|451.13|452.93|451.13|453.16|451.36|451.77|449.97|0
1629285900000|2021-08-18 11:25:00|453.04|451.24|451.77|449.97|453.16|451.36|451.54|449.74|0
1629286200000|2021-08-18 11:30:00|451.65|449.85|452|450.2|452.23|450.43|451.31|449.51|0
1629286500000|2021-08-18 11:35:00|451.88|450.08|452.45|450.65|452.46|450.66|451.76|449.96|0
1629286800000|2021-08-18 11:40:00|452.57|450.77|451.76|449.96|452.57|450.77|451.76|449.96|0
1629287100000|2021-08-18 11:45:00|451.53|449.73|452.91|451.11|453.14|451.34|451.53|449.73|0
1629287400000|2021-08-18 11:50:00|453.02|451.22|451.98|450.18|453.14|451.34|451.98|450.18|0
1629287700000|2021-08-18 11:55:00|452.22|450.42|452.21|450.41|452.68|450.88|451.75|449.95|0
1629288000000|2021-08-18 12:00:00|452.44|450.64|454.06|452.26|454.06|452.26|452.21|450.41|0
1629288300000|2021-08-18 12:05:00|453.83|452.03|451.98|450.18|454.06|452.26|451.98|450.18|0
1629288600000|2021-08-18 12:10:00|451.75|449.95|450.82|449.02|451.75|449.95|450.36|448.56|0
1629288900000|2021-08-18 12:15:00|451.05|449.25|451.74|449.94|452.2|450.4|451.05|449.25|0
1629289200000|2021-08-18 12:20:00|451.51|449.71|452.43|450.63|452.43|450.63|451.28|449.48|0
1629289500000|2021-08-18 12:25:00|452.2|450.4|450.58|448.78|452.43|450.63|450.35|448.55|0
1629289800000|2021-08-18 12:30:00|451.04|449.24|451.27|449.47|451.5|449.7|450.12|448.32|0
1629290100000|2021-08-18 12:35:00|451.5|449.7|451.27|449.47|452.42|450.62|450.57|448.77|0
1629290400000|2021-08-18 12:40:00|451.5|449.7|450.8|449|451.73|449.93|450.57|448.77|0
1629290700000|2021-08-18 12:45:00|450.57|448.77|448.37|446.57|451.03|449.23|447.57|445.77|0
1629291000000|2021-08-18 12:50:00|448.49|446.69|448.03|446.23|448.49|446.69|447.8|446|0
1629291300000|2021-08-18 12:55:00|448.26|446.46|448.83|447.03|449.41|447.61|448.26|446.46|0
1629291600000|2021-08-18 13:00:00|448.95|447.15|448.25|446.45|449.41|447.61|447.56|445.76|0
1629291900000|2021-08-18 13:05:00|448.02|446.22|449.17|447.37|449.18|447.38|448.02|446.22|0
1629292200000|2021-08-18 13:10:00|448.94|447.14|446.64|444.84|449.17|447.37|446.64|444.84|0
1629292500000|2021-08-18 13:15:00|446.63|444.83|446.17|444.37|446.63|444.83|445.02|443.22|0
1629292800000|2021-08-18 13:20:00|446.4|444.6|446.86|445.06|446.86|445.06|445.71|443.91|0
1629293100000|2021-08-18 13:25:00|446.63|444.83|445.94|444.14|447.09|445.29|444.78|442.98|0
1629293400000|2021-08-18 13:30:00|445.24|443.44|445.24|443.44|448.01|446.21|443.63|441.83|0
1629293700000|2021-08-18 13:35:00|444.55|442.75|446.73|444.93|448.7|446.9|444.55|442.75|0
1629294000000|2021-08-18 13:40:00|446.85|445.05|450.54|448.74|450.54|448.74|446.39|444.59|0
1629294300000|2021-08-18 13:45:00|450.77|448.97|449.61|447.81|452.39|450.59|448.92|447.12|0
1629294600000|2021-08-18 13:50:00|449.84|448.04|453.31|451.51|453.31|451.51|447.54|445.74|0
1629294900000|2021-08-18 13:55:00|453.77|451.97|456.54|454.74|456.78|454.98|453.54|451.74|0
1629295200000|2021-08-18 14:00:00|456.31|454.51|457|455.2|457.23|455.43|454.69|452.89|0
1629295500000|2021-08-18 14:05:00|456.77|454.97|455.15|453.35|456.77|454.97|454.45|452.65|0
1629295800000|2021-08-18 14:10:00|455.38|453.58|458.85|457.05|458.85|457.05|455.38|453.58|0
1629296100000|2021-08-18 14:15:00|458.39|456.59|460.7|458.9|461.17|459.37|457.69|455.89|0
1629296400000|2021-08-18 14:20:00|460.47|458.67|460.47|458.67|460.7|458.9|458.85|457.05|0
1629296700000|2021-08-18 14:25:00|460.24|458.44|457.45|455.65|460.47|458.67|456.64|454.84|0
1629297000000|2021-08-18 14:30:00|457.92|456.12|459.3|457.5|460.23|458.43|457.92|456.12|0
1629297300000|2021-08-18 14:35:00|459.54|457.74|456.06|454.26|460|458.2|456.06|454.26|0
1629297600000|2021-08-18 14:40:00|455.36|453.56|453.97|452.17|455.83|454.03|453.05|451.25|0
1629297900000|2021-08-18 14:45:00|453.51|451.71|455.13|453.33|455.59|453.79|452.82|451.02|0
1629298200000|2021-08-18 14:50:00|454.89|453.09|455.82|454.02|458.6|456.8|454.89|453.09|0
1629298500000|2021-08-18 14:55:00|456.05|454.25|453.73|451.93|456.28|454.48|452.35|450.55|0
1629298800000|2021-08-18 15:00:00|453.96|452.16|452.11|450.31|453.96|452.16|450.96|449.16|0
1629299100000|2021-08-18 15:05:00|451.88|450.08|453.03|451.23|454.19|452.39|451.88|450.08|0
1629299400000|2021-08-18 15:10:00|453.26|451.46|450.72|448.92|453.73|451.93|449.8|448|0
1629299700000|2021-08-18 15:15:00|450.03|448.23|451.18|449.38|451.41|449.61|449.1|447.3|0
1629300000000|2021-08-18 15:20:00|450.95|449.15|450.95|449.15|452.1|450.3|449.79|447.99|0
1629300300000|2021-08-18 15:25:00|451.18|449.38|451.64|449.84|452.33|450.53|450.48|448.68|0
1629300600000|2021-08-18 15:30:00|451.87|450.07|450.25|448.45|452.33|450.53|449.32|447.52|0
1629300900000|2021-08-18 15:35:00|449.55|447.75|450.48|448.68|451.63|449.83|447.71|445.91|0
1629301200000|2021-08-18 15:40:00|450.24|448.44|451.86|450.06|452.32|450.52|450.01|448.21|0
1629301500000|2021-08-18 15:45:00|452.09|450.29|449.08|447.28|453.25|451.45|449.08|447.28|0
1629301800000|2021-08-18 15:50:00|449.32|447.52|449.08|447.28|450.7|448.9|448.16|446.36|0
1629302100000|2021-08-18 15:55:00|449.31|447.51|449.54|447.74|451.16|449.36|448.62|446.82|0
1629302400000|2021-08-18 16:00:00|449.31|447.51|450.46|448.66|451.27|449.47|448.96|447.16|0
1629302700000|2021-08-18 16:05:00|450.69|448.89|451.61|449.81|452.31|450.51|450.34|448.54|0
1629303000000|2021-08-18 16:10:00|451.38|449.58|451.84|450.04|452.77|450.97|451.38|449.58|0
1629303300000|2021-08-18 16:15:00|452.07|450.27|451.38|449.58|452.3|450.5|450.22|448.42|0
1629303600000|2021-08-18 16:20:00|451.61|449.81|449.15|447.35|451.72|449.92|449.15|447.35|0
1629303900000|2021-08-18 16:25:00|448.92|447.12|447.08|445.28|450.07|448.27|446.85|445.05|0
1629304200000|2021-08-18 16:30:00|447.54|445.74|448.45|446.65|448.91|447.11|447.08|445.28|0
1629304500000|2021-08-18 16:35:00|448.22|446.42|448.22|446.42|448.45|446.65|447.3|445.5|0
1629304800000|2021-08-18 16:40:00|448.45|446.65|448.45|446.65|449.14|447.34|447.07|445.27|0
1629305100000|2021-08-18 16:45:00|448.68|446.88|448.9|447.1|449.13|447.33|447.76|445.96|0
1629305400000|2021-08-18 16:50:00|448.67|446.87|448.9|447.1|449.59|447.79|447.52|445.72|0
1629305700000|2021-08-18 16:55:00|448.67|446.87|450.28|448.48|450.51|448.71|448.44|446.64|0
1629306000000|2021-08-18 17:00:00|450.51|448.71|448.9|447.1|450.51|448.71|447.98|446.18|0
1629306300000|2021-08-18 17:05:00|449.13|447.33|449.69|447.89|449.81|448.01|447.52|445.72|0
1629306600000|2021-08-18 17:10:00|449.81|448.01|450.04|448.24|450.27|448.47|449.12|447.32|0
1629306900000|2021-08-18 17:15:00|449.81|448.01|448.66|446.86|450.27|448.47|447.97|446.17|0
1629307200000|2021-08-18 17:20:00|448.89|447.09|447.5|445.7|448.89|447.09|447.5|445.7|0
1629307500000|2021-08-18 17:25:00|447.05|445.25|447.5|445.7|447.73|445.93|445.9|444.1|0
1629307800000|2021-08-18 17:30:00|447.27|445.47|448.19|446.39|449.11|447.31|447.27|445.47|0
1629308100000|2021-08-18 17:35:00|447.96|446.16|448.65|446.85|448.88|447.08|447.73|445.93|0
1629308400000|2021-08-18 17:40:00|448.76|446.96|449.33|447.53|449.33|447.53|448.18|446.38|0
1629308700000|2021-08-18 17:45:00|449.56|447.76|449.79|447.99|450.25|448.45|449.33|447.53|0
1629309000000|2021-08-18 17:50:00|449.67|447.87|450.71|448.91|450.94|449.14|449.56|447.76|0
1629309300000|2021-08-18 17:55:00|450.94|449.14|450.01|448.21|451.17|449.37|450.01|448.21|0
1629309600000|2021-08-18 18:00:00|450.24|448.44|457.16|455.36|457.62|455.82|449.55|447.75|0
1629309900000|2021-08-18 18:05:00|457.62|455.82|453.69|451.89|457.85|456.05|452.77|450.97|0
1629310200000|2021-08-18 18:10:00|453.92|452.12|442.89|441.09|454.85|453.05|440.82|439.02|0
1629310500000|2021-08-18 18:15:00|442.2|440.4|440.12|438.32|443.63|441.83|435.32|433.52|0
1629310800000|2021-08-18 18:20:00|440.58|438.78|444.93|443.13|444.93|443.13|438.29|436.49|0
1629311100000|2021-08-18 18:25:00|445.04|443.24|449.29|447.49|449.52|447.72|444.01|442.21|0
1629311400000|2021-08-18 18:30:00|449.52|447.72|452.06|450.26|452.29|450.49|448.83|447.03|0
1629311700000|2021-08-18 18:35:00|452.29|450.49|448.23|446.43|452.52|450.72|448|446.2|0
1629312000000|2021-08-18 18:40:00|448|446.2|445.7|443.9|448.69|446.89|445.24|443.44|0
1629312300000|2021-08-18 18:45:00|445.93|444.13|444.13|442.33|445.93|444.13|443.17|441.37|0
1629312600000|2021-08-18 18:50:00|443.9|442.1|442.75|440.95|445.05|443.25|441.83|440.03|0
1629312900000|2021-08-18 18:55:00|442.98|441.18|445.5|443.7|446.42|444.62|442.52|440.72|0
1629313200000|2021-08-18 19:00:00|445.27|443.47|441.6|439.8|445.27|443.47|440.68|438.88|0
1629313500000|2021-08-18 19:05:00|442.05|440.25|440.45|438.65|442.97|441.17|440.22|438.42|0
1629313800000|2021-08-18 19:10:00|440.22|438.42|441.47|439.67|442.74|440.94|439.3|437.5|0
1629314100000|2021-08-18 19:15:00|441.59|439.79|442.5|440.7|442.97|441.17|440.21|438.41|0
1629314400000|2021-08-18 19:20:00|442.73|440.93|438.6|436.8|442.73|440.93|438.6|436.8|0
1629314700000|2021-08-18 19:25:00|438.83|437.03|433.34|431.54|439.29|437.49|433.34|431.54|0
1629315000000|2021-08-18 19:30:00|433.11|431.31|427.41|425.61|433.34|431.54|426.72|424.92|0
1629315300000|2021-08-18 19:35:00|427.63|425.83|427.46|425.66|429|427.2|425.81|424.01|0
1629315600000|2021-08-18 19:40:00|427.69|425.89|432.69|430.89|433.36|431.56|427.24|425.44|0
1629315900000|2021-08-18 19:45:00|433.38|431.58|422.04|420.24|434.06|432.26|421.81|420.01|0
1629316200000|2021-08-18 19:50:00|420.46|418.66|421.22|419.42|424.14|422.34|419.43|417.63|0
1629316500000|2021-08-18 19:55:00|420.99|419.19|414.49|412.69|420.99|419.19|411.81|410.01|0
1629316800000|2021-08-18 20:00:00|414.94|413.14|411.36|409.56|416.28|414.48|411.14|409.34|0
1629317100000|2021-08-18 20:05:00|410.92|409.12|412.36|410.56|414.26|412.46|410.92|409.12|0
1629317400000|2021-08-18 20:10:00|412.03|410.23|413.83|412.03|413.83|412.03|410.24|408.44|0
1629317700000|2021-08-18 20:15:00|413.58|411.38|412.24|410.04|414.03|411.83|411.57|409.37|0
1629318000000|2021-08-18 20:20:00|412.46|410.26|410.23|408.03|412.46|410.26|409.57|407.37|0
1629318300000|2021-08-18 20:25:00|410.34|408.14|410.67|408.47|411.57|409.37|410.23|408.03|0
1629318600000|2021-08-18 20:30:00|410.23|408.03|408|405.8|411.56|409.36|408|405.8|0
1629318900000|2021-08-18 20:35:00|408.22|406.02|406.89|404.69|408.67|406.47|402.9|400.7|0
1629319200000|2021-08-18 20:40:00|406.67|404.47|408.22|406.02|409.11|406.91|406.67|404.47|0
1629319500000|2021-08-18 20:45:00|407.33|405.13|404.66|402.46|407.99|405.79|404.44|402.24|0
1629319800000|2021-08-18 20:50:00|404.88|402.68|408.21|406.01|408.21|406.01|404.66|402.46|0
1629320100000|2021-08-18 20:55:00|407.76|405.56|408.53|406.33|410.21|408.01|407.76|405.56|0
1629320400000|2021-08-18 21:00:00|409.21|407.01|409.87|407.67|409.9|407.7|409.13|406.93|0
1629320700000|2021-08-18 21:05:00|409.84|407.64|410.41|408.21|410.41|408.21|409.74|407.54|0
1629321000000|2021-08-18 21:10:00|410.35|408.15|410.88|408.68|410.88|408.68|410.35|408.15|0
1629321300000|2021-08-18 21:15:00|410.94|408.74|410.94|408.74|411.11|408.91|410.88|408.68|0
1629321600000|2021-08-18 21:20:00|410.91|408.71|410.68|408.48|410.97|408.77|410.04|407.84|0
1629321900000|2021-08-18 21:25:00|410.74|408.54|410.16|407.96|410.74|408.54|409.87|407.67|0
1629322200000|2021-08-18 21:30:00|410.06|407.86|409.67|407.47|410.39|408.19|409.6|407.4|0
1629322500000|2021-08-18 21:35:00|409.7|407.5|409.73|407.53|409.77|407.57|409.54|407.34|0
1629322800000|2021-08-18 21:40:00|409.77|407.57|409.79|407.59|409.79|407.59|409.73|407.53|0
1629323100000|2021-08-18 21:45:00|409.82|407.62|409.82|407.62|409.92|407.72|409.66|407.46|0
1629323400000|2021-08-18 21:50:00|409.86|407.66|409.91|407.71|409.92|407.72|409.76|407.56|0
1629323700000|2021-08-18 21:55:00|409.82|407.62|409.86|407.66|410.14|407.94|409.73|407.53|0
1629324000000|2021-08-18 22:00:00|409.82|407.62|411.27|409.07|412.39|410.19|409.38|407.18|0
1629324300000|2021-08-18 22:05:00|411.05|408.85|412.97|410.77|413.41|411.21|410.51|408.31|0
1629324600000|2021-08-18 22:10:00|413.19|410.99|413.41|411.21|413.63|411.43|412.52|410.32|0
1629324900000|2021-08-18 22:15:00|413.63|411.43|414.02|411.82|414.24|412.04|412.92|410.72|0
1629325200000|2021-08-18 22:20:00|414.24|412.04|415.13|412.93|415.13|412.93|414.13|411.93|0
1629325500000|2021-08-18 22:25:00|414.9|412.7|414.68|412.48|415.01|412.81|414.46|412.26|0
1629325800000|2021-08-18 22:30:00|414.9|412.7|415|412.8|415.12|412.92|414.68|412.48|0
1629326100000|2021-08-18 22:35:00|414.9|412.7|414.89|412.69|415.12|412.92|414.45|412.25|0
1629326400000|2021-08-18 22:40:00|415.11|412.91|415.11|412.91|415.55|413.35|414.99|412.79|0
1629326700000|2021-08-18 22:45:00|414.89|412.69|414.66|412.46|415.11|412.91|414.22|412.02|0
1629327000000|2021-08-18 22:50:00|414.55|412.35|414.44|412.24|415.32|413.12|414.44|412.24|0
1629327300000|2021-08-18 22:55:00|414.66|412.46|415.32|413.12|415.32|413.12|414.44|412.24|0
1629327600000|2021-08-18 23:00:00|415.1|412.9|413.32|411.12|415.1|412.9|413.32|411.12|0
1629327900000|2021-08-18 23:05:00|413.54|411.34|415.09|412.89|415.09|412.89|413.32|411.12|0
1629328200000|2021-08-18 23:10:00|415.2|413|415.09|412.89|415.31|413.11|414.86|412.66|0
1629328500000|2021-08-18 23:15:00|414.97|412.77|414.42|412.22|415.31|413.11|414.42|412.22|0
1629328800000|2021-08-18 23:20:00|414.2|412|413.31|411.11|414.41|412.21|413.08|410.88|0
1629329100000|2021-08-18 23:25:00|413.19|410.99|412.64|410.44|413.53|411.33|412.2|410|0
1629329400000|2021-08-18 23:30:00|412.86|410.66|413.08|410.88|413.08|410.88|411.31|409.11|0
1629329700000|2021-08-18 23:35:00|413.3|411.1|412.19|409.99|413.52|411.32|412.19|409.99|0
1629330000000|2021-08-18 23:40:00|412.41|410.21|413.29|411.09|413.29|411.09|412.19|409.99|0
1629330300000|2021-08-18 23:45:00|413.51|411.31|413.73|411.53|414.17|411.97|413.29|411.09|0
1629330600000|2021-08-18 23:50:00|413.61|411.41|412.84|410.64|413.73|411.53|412.62|410.42|0
1629330900000|2021-08-18 23:55:00|413.06|410.86|413.06|410.86|413.28|411.08|412.61|410.41|0
1629331200000|2021-08-19 00:00:00|412.83|410.63|415.27|413.07|415.27|413.07|412.61|410.41|0
1629331500000|2021-08-19 00:05:00|415.05|412.85|417.48|415.28|417.48|415.28|414.6|412.4|0
1629331800000|2021-08-19 00:10:00|417.93|415.73|417.48|415.28|418.37|416.17|417.04|414.84|0
1629332100000|2021-08-19 00:15:00|417.7|415.5|416.37|414.17|417.7|415.5|416.14|413.94|0
1629332400000|2021-08-19 00:20:00|416.14|413.94|416.58|414.38|416.58|414.38|415.26|413.06|0
1629332700000|2021-08-19 00:25:00|416.36|414.16|416.14|413.94|416.8|414.6|416.14|413.94|0
1629333000000|2021-08-19 00:30:00|416.02|413.82|416.58|414.38|416.58|414.38|415.47|413.27|0
1629333300000|2021-08-19 00:35:00|416.8|414.6|417.02|414.82|417.46|415.26|416.57|414.37|0
1629333600000|2021-08-19 00:40:00|417.24|415.04|417|414.8|417.68|415.48|416.77|414.57|0
1629333900000|2021-08-19 00:45:00|417.1|414.9|417.09|414.89|417.44|415.24|416.64|414.44|0
1629334200000|2021-08-19 00:50:00|416.98|414.78|417.64|415.44|417.87|415.67|416.98|414.78|0
1629334500000|2021-08-19 00:55:00|417.42|415.22|416.63|414.43|417.64|415.44|416.08|413.88|0
1629334800000|2021-08-19 01:00:00|416.75|414.55|416.97|414.77|417.19|414.99|414.97|412.77|0
1629335100000|2021-08-19 01:05:00|417.19|414.99|417.63|415.43|418.75|416.55|416.97|414.77|0
1629335400000|2021-08-19 01:10:00|417.85|415.65|417.85|415.65|418.52|416.32|417.41|415.21|0
1629335700000|2021-08-19 01:15:00|418.07|415.87|417.95|415.75|418.52|416.32|417.85|415.65|0
1629336000000|2021-08-19 01:20:00|417.85|415.65|417.62|415.42|418.51|416.31|417.62|415.42|0
1629336300000|2021-08-19 01:25:00|417.84|415.64|417.84|415.64|418.06|415.86|416.95|414.75|0
1629336600000|2021-08-19 01:30:00|418.06|415.86|418.95|416.75|419.39|417.19|417.84|415.64|0
1629336900000|2021-08-19 01:35:00|419.17|416.97|418.72|416.52|419.39|417.19|418.28|416.08|0
1629337200000|2021-08-19 01:40:00|418.5|416.3|419.16|416.96|419.39|417.19|418.27|416.07|0
1629337500000|2021-08-19 01:45:00|418.94|416.74|418.49|416.29|418.94|416.74|418.27|416.07|0
1629337800000|2021-08-19 01:50:00|418.27|416.07|417.6|415.4|418.49|416.29|417.6|415.4|0
1629338100000|2021-08-19 01:55:00|417.37|415.17|414.48|412.28|417.37|415.17|414.26|412.06|0
1629338400000|2021-08-19 02:00:00|414.03|411.83|413.81|411.61|414.03|411.83|412.48|410.28|0
1629338700000|2021-08-19 02:05:00|414.03|411.83|414.25|412.05|414.92|412.72|413.81|411.61|0
1629339000000|2021-08-19 02:10:00|414.03|411.83|413.24|411.04|414.03|411.83|412.91|410.71|0
1629339300000|2021-08-19 02:15:00|413.13|410.93|411.36|409.16|413.13|410.93|410.03|407.83|0
1629339600000|2021-08-19 02:20:00|411.58|409.38|410.35|408.15|411.58|409.38|409.36|407.16|0
1629339900000|2021-08-19 02:25:00|410.47|408.27|410.02|407.82|411.13|408.93|409.36|407.16|0
1629340200000|2021-08-19 02:30:00|409.8|407.6|412.23|410.03|412.45|410.25|409.58|407.38|0
1629340500000|2021-08-19 02:35:00|411.57|409.37|412.11|409.91|412.45|410.25|411.57|409.37|0
1629340800000|2021-08-19 02:40:00|412.01|409.81|412.22|410.02|412.89|410.69|412|409.8|0
1629341100000|2021-08-19 02:45:00|412|409.8|414.88|412.68|415.11|412.91|411.78|409.58|0
1629341400000|2021-08-19 02:50:00|415.11|412.91|414.21|412.01|415.11|412.91|413.77|411.57|0
1629341700000|2021-08-19 02:55:00|414.44|412.24|413.1|410.9|414.66|412.46|412.88|410.68|0
1629342000000|2021-08-19 03:00:00|413.54|411.34|413.76|411.56|414.65|412.45|413.54|411.34|0
1629342300000|2021-08-19 03:05:00|413.54|411.34|412.98|410.78|414.43|412.23|412.87|410.67|0
1629342600000|2021-08-19 03:10:00|413.09|410.89|413.09|410.89|413.09|410.89|411.76|409.56|0
1629342900000|2021-08-19 03:15:00|412.87|410.67|413.31|411.11|413.31|411.11|412.2|410|0
1629343200000|2021-08-19 03:20:00|413.53|411.33|415.08|412.88|415.53|413.33|413.53|411.33|0
1629343500000|2021-08-19 03:25:00|414.86|412.66|413.96|411.76|415.08|412.88|413.08|410.88|0
1629343800000|2021-08-19 03:30:00|413.74|411.54|413.29|411.09|413.74|411.54|412.63|410.43|0
1629344100000|2021-08-19 03:35:00|413.07|410.87|412.06|409.86|413.07|410.87|411.96|409.76|0
1629344400000|2021-08-19 03:40:00|412.18|409.98|412.4|410.2|412.73|410.53|411.96|409.76|0
1629344700000|2021-08-19 03:45:00|412.18|409.98|411.95|409.75|412.84|410.64|411.51|409.31|0
1629345000000|2021-08-19 03:50:00|411.73|409.53|413.06|410.86|413.06|410.86|411.51|409.31|0
1629345300000|2021-08-19 03:55:00|412.83|410.63|412.49|410.29|413.05|410.85|412.39|410.19|0
1629345600000|2021-08-19 04:00:00|412.61|410.41|412.83|410.63|413.27|411.07|412.16|409.96|0
1629345900000|2021-08-19 04:05:00|412.93|410.73|412.16|409.96|413.05|410.85|412.04|409.84|0
1629346200000|2021-08-19 04:10:00|412.38|410.18|411.93|409.73|412.38|410.18|411.93|409.73|0
1629346500000|2021-08-19 04:15:00|412.15|409.95|411.04|408.84|412.15|409.95|410.6|408.4|0
1629346800000|2021-08-19 04:20:00|411.26|409.06|411.59|409.39|411.92|409.72|411.04|408.84|0
1629347100000|2021-08-19 04:25:00|411.7|409.5|411.25|409.05|412.14|409.94|411.25|409.05|0
1629347400000|2021-08-19 04:30:00|411.48|409.28|411.47|409.27|412.14|409.94|411.36|409.16|0
1629347700000|2021-08-19 04:35:00|411.25|409.05|411.47|409.27|411.69|409.49|410.8|408.6|0
1629348000000|2021-08-19 04:40:00|411.35|409.15|412.35|410.15|412.57|410.37|411.24|409.04|0
1629348300000|2021-08-19 04:45:00|412.46|410.26|412.35|410.15|412.57|410.37|412.13|409.93|0
1629348600000|2021-08-19 04:50:00|412.12|409.92|411.01|408.81|412.35|410.15|411.01|408.81|0
1629348900000|2021-08-19 04:55:00|411.23|409.03|411.23|409.03|411.45|409.25|410.79|408.59|0
1629349200000|2021-08-19 05:00:00|411.45|409.25|410.78|408.58|411.45|409.25|407.68|405.48|0
1629349500000|2021-08-19 05:05:00|411.23|409.03|410.33|408.13|411.45|409.25|409.67|407.47|0
1629349800000|2021-08-19 05:10:00|410.56|408.36|410.44|408.24|410.56|408.36|409.45|407.25|0
1629350100000|2021-08-19 05:15:00|410.55|408.35|409.44|407.24|410.99|408.79|409.22|407.02|0
1629350400000|2021-08-19 05:20:00|409.66|407.46|410.32|408.12|410.99|408.79|408.55|406.35|0
1629350700000|2021-08-19 05:25:00|410.43|408.23|408.77|406.57|410.77|408.57|408.77|406.57|0
1629351000000|2021-08-19 05:30:00|408.99|406.79|410.42|408.22|410.76|408.56|408.77|406.57|0
1629351300000|2021-08-19 05:35:00|410.32|408.12|410.2|408|411.64|409.44|410.09|407.89|0
1629351600000|2021-08-19 05:40:00|410.31|408.11|407.43|405.23|410.75|408.55|407.21|405.01|0
1629351900000|2021-08-19 05:45:00|407.53|405.33|406.98|404.78|407.87|405.67|406.32|404.12|0
1629352200000|2021-08-19 05:50:00|407.2|405|405.43|403.23|407.2|405|405.21|403.01|0
1629352500000|2021-08-19 05:55:00|405.21|403.01|403.88|401.68|405.32|403.12|403.88|401.68|0
1629352800000|2021-08-19 06:00:00|403.66|401.46|398.81|396.61|405.65|403.45|398.81|396.61|0
1629353100000|2021-08-19 06:05:00|398.59|396.39|399.25|397.05|400.57|398.37|398.15|395.95|0
1629353400000|2021-08-19 06:10:00|399.03|396.83|399.33|397.13|399.68|397.48|396.39|394.19|0
1629353700000|2021-08-19 06:15:00|399.11|396.91|400.78|398.58|400.9|398.7|397.62|395.42|0
1629354000000|2021-08-19 06:20:00|400.9|398.7|396.3|394.1|400.9|398.7|396.3|394.1|0
1629354300000|2021-08-19 06:25:00|396.51|394.31|393.89|391.69|396.62|394.42|393.45|391.25|0
1629354600000|2021-08-19 06:30:00|393.67|391.47|397.16|394.96|397.6|395.4|393.45|391.25|0
1629354900000|2021-08-19 06:35:00|396.72|394.52|396.06|393.86|396.94|394.74|395.19|392.99|0
1629355200000|2021-08-19 06:40:00|395.85|393.65|396.06|393.86|396.28|394.08|394.1|391.9|0
1629355500000|2021-08-19 06:45:00|395.84|393.64|394.09|391.89|395.84|393.64|393.65|391.45|0
1629355800000|2021-08-19 06:50:00|394.31|392.11|394.74|392.54|396.27|394.07|393.87|391.67|0
1629356100000|2021-08-19 06:55:00|394.63|392.43|388.96|386.76|394.74|392.54|387.66|385.46|0
1629356400000|2021-08-19 07:00:00|388.86|386.66|387.11|384.91|390.26|388.06|386.46|384.26|0
1629356700000|2021-08-19 07:05:00|387.35|385.55|390.86|389.06|392.87|391.07|384.09|382.29|0
1629357000000|2021-08-19 07:10:00|391.08|389.28|394.85|393.05|395.28|393.48|388.49|386.69|0
1629357300000|2021-08-19 07:15:00|395.28|393.48|395.71|393.91|395.71|393.91|392.04|390.24|0
1629357600000|2021-08-19 07:20:00|395.28|393.48|394.7|392.9|396.79|394.99|392.32|390.52|0
1629357900000|2021-08-19 07:25:00|394.92|393.12|393.83|392.03|395.35|393.55|390.8|389|0
1629358200000|2021-08-19 07:30:00|393.39|391.59|389.27|387.47|393.39|391.59|388.84|387.04|0
1629358500000|2021-08-19 07:35:00|389.16|387.36|390.89|389.09|390.99|389.19|388.51|386.71|0
1629358800000|2021-08-19 07:40:00|390.67|388.87|390.12|388.32|390.67|388.87|387.75|385.95|0
1629359100000|2021-08-19 07:45:00|390.02|388.22|392.82|391.02|393.79|391.99|389.15|387.35|0
1629359400000|2021-08-19 07:50:00|393.04|391.24|388.28|386.48|393.47|391.67|387.85|386.05|0
1629359700000|2021-08-19 07:55:00|388.5|386.7|389.46|387.66|389.57|387.77|387.64|385.84|0
1629360000000|2021-08-19 08:00:00|389.57|387.77|385.26|383.46|389.57|387.77|384.83|383.03|0
1629360300000|2021-08-19 08:05:00|385.04|383.24|386.55|384.75|386.76|384.96|383.97|382.17|0
1629360600000|2021-08-19 08:10:00|386.76|384.96|386.33|384.53|387.84|386.04|385.68|383.88|0
1629360900000|2021-08-19 08:15:00|386.11|384.31|383.52|381.72|386.11|384.31|383.18|381.38|0
1629361200000|2021-08-19 08:20:00|383.73|381.93|382.01|380.21|383.73|381.93|381.37|379.57|0
1629361500000|2021-08-19 08:25:00|381.8|380|383.37|381.57|383.7|381.9|380.72|378.92|0
1629361800000|2021-08-19 08:30:00|383.7|381.9|383.05|381.25|383.7|381.9|382.41|380.61|0
1629362100000|2021-08-19 08:35:00|382.84|381.04|384.76|382.96|384.76|382.96|381.55|379.75|0
1629362400000|2021-08-19 08:40:00|384.97|383.17|386.41|384.61|387.11|385.31|383.69|381.89|0
1629362700000|2021-08-19 08:45:00|386.19|384.39|381.79|379.99|386.84|385.04|381.69|379.89|0
1629363000000|2021-08-19 08:50:00|381.69|379.89|382.11|380.31|383.83|382.03|381.04|379.24|0
1629363300000|2021-08-19 08:55:00|381.68|379.88|383.82|382.02|383.82|382.02|381.47|379.67|0
1629363600000|2021-08-19 09:00:00|384.03|382.23|381.25|379.45|384.03|382.23|380.4|378.6|0
1629363900000|2021-08-19 09:05:00|381.03|379.23|379.11|377.31|381.25|379.45|378.47|376.67|0
1629364200000|2021-08-19 09:10:00|379.21|377.41|380.52|378.72|380.95|379.15|378.46|376.66|0
1629364500000|2021-08-19 09:15:00|380.09|378.29|383.32|381.52|383.32|381.52|378.18|376.38|0
1629364800000|2021-08-19 09:20:00|383.64|381.84|384.06|382.26|384.49|382.69|381.72|379.92|0
1629365100000|2021-08-19 09:25:00|384.27|382.47|384.91|383.11|386.08|384.28|383.21|381.41|0
1629365400000|2021-08-19 09:30:00|384.8|383|389.83|388.03|389.83|388.03|384.05|382.25|0
1629365700000|2021-08-19 09:35:00|390.04|388.24|387.77|385.97|391.1|389.3|386.69|384.89|0
1629366000000|2021-08-19 09:40:00|387.99|386.19|389.5|387.7|389.72|387.92|387.12|385.32|0
1629366300000|2021-08-19 09:45:00|389.72|387.92|391.02|389.22|391.67|389.87|388.85|387.05|0
1629366600000|2021-08-19 09:50:00|391.23|389.43|392.08|390.28|392.18|390.38|390.12|388.32|0
1629366900000|2021-08-19 09:55:00|391.96|390.16|392.07|390.27|394.48|392.68|391.86|390.06|0
1629367200000|2021-08-19 10:00:00|391.96|390.16|392.94|391.14|394.04|392.24|391.64|389.84|0
1629367500000|2021-08-19 10:05:00|392.72|390.92|393.15|391.35|396.65|394.85|392.29|390.49|0
1629367800000|2021-08-19 10:10:00|392.94|391.14|391.84|390.04|394.68|392.88|391.84|390.04|0
1629368100000|2021-08-19 10:15:00|392.06|390.26|391.4|389.6|393.15|391.35|390.1|388.3|0
1629368400000|2021-08-19 10:20:00|391.18|389.38|395.56|393.76|395.78|393.98|389.66|387.86|0
1629368700000|2021-08-19 10:25:00|395.34|393.54|392.94|391.14|395.44|393.64|391.2|389.4|0
1629369000000|2021-08-19 10:30:00|393.16|391.36|392.5|390.7|394.24|392.44|391.63|389.83|0
1629369300000|2021-08-19 10:35:00|392.72|390.92|391.67|389.87|394.06|392.26|391.67|389.87|0
1629369600000|2021-08-19 10:40:00|391.78|389.98|387.12|385.32|392.1|390.3|386.91|385.11|0
1629369900000|2021-08-19 10:45:00|387.34|385.54|389.76|387.96|389.76|387.96|386.9|385.1|0
1629370200000|2021-08-19 10:50:00|389.65|387.85|389|387.2|390.19|388.39|387.38|385.58|0
1629370500000|2021-08-19 10:55:00|388.89|387.09|387.59|385.79|389.54|387.74|386.94|385.14|0
1629370800000|2021-08-19 11:00:00|388.24|386.44|388.88|387.08|389.1|387.3|387.59|385.79|0
1629371100000|2021-08-19 11:05:00|388.99|387.19|386.29|384.49|389.64|387.84|384.88|383.08|0
1629371400000|2021-08-19 11:10:00|385.64|383.84|387.91|386.11|387.91|386.11|385.64|383.84|0
1629371700000|2021-08-19 11:15:00|388.12|386.32|386.83|385.03|388.98|387.18|385.97|384.17|0
1629372000000|2021-08-19 11:20:00|386.61|384.81|386.07|384.27|387.26|385.46|383.18|381.38|0
1629372300000|2021-08-19 11:25:00|385.96|384.16|387.68|385.88|387.68|385.88|385.53|383.73|0
1629372600000|2021-08-19 11:30:00|387.47|385.67|388.49|386.69|388.92|387.12|386.82|385.02|0
1629372900000|2021-08-19 11:35:00|388.7|386.9|389.56|387.76|390.64|388.84|387.84|386.04|0
1629373200000|2021-08-19 11:40:00|389.78|387.98|387.88|386.08|390.43|388.63|387.78|385.98|0
1629373500000|2021-08-19 11:45:00|387.99|386.19|387.99|386.19|389.61|387.81|387.78|385.98|0
1629373800000|2021-08-19 11:50:00|387.77|385.97|383.73|381.93|387.99|386.19|382.74|380.94|0
1629374100000|2021-08-19 11:55:00|383.51|381.71|383.4|381.6|384.8|383|382.87|381.07|0
1629374400000|2021-08-19 12:00:00|384.15|382.35|382.22|380.42|384.25|382.45|380.08|378.28|0
1629374700000|2021-08-19 12:05:00|381.57|379.77|385|383.2|385|383.2|381.57|379.77|0
1629375000000|2021-08-19 12:10:00|385.22|383.42|385|383.2|386.51|384.71|384.57|382.77|0
1629375300000|2021-08-19 12:15:00|385.21|383.41|385.85|384.05|386.07|384.27|384.99|383.19|0
1629375600000|2021-08-19 12:20:00|386.28|384.48|389.08|387.28|389.29|387.49|386.28|384.48|0
1629375900000|2021-08-19 12:25:00|389.29|387.49|388.26|386.46|390.37|388.57|388.16|386.36|0
1629376200000|2021-08-19 12:30:00|388.47|386.67|385.29|383.49|389.23|387.43|385.08|383.28|0
1629376500000|2021-08-19 12:35:00|385.51|383.71|388.31|386.51|388.31|386.51|385.29|383.49|0
1629376800000|2021-08-19 12:40:00|388.53|386.73|388.52|386.72|389.61|387.81|387.66|385.86|0
1629377100000|2021-08-19 12:45:00|388.96|387.16|385.93|384.13|388.96|387.16|385.71|383.91|0
1629377400000|2021-08-19 12:50:00|385.71|383.91|383.87|382.07|385.71|383.91|383.55|381.75|0
1629377700000|2021-08-19 12:55:00|383.98|382.18|382.47|380.67|385.27|383.47|382.47|380.67|0
1629378000000|2021-08-19 13:00:00|382.68|380.88|385.48|383.68|387|385.2|382.68|380.88|0
1629378300000|2021-08-19 13:05:00|385.7|383.9|388.07|386.27|389.58|387.78|385.26|383.46|0
1629378600000|2021-08-19 13:10:00|388.28|386.48|394.35|392.55|394.35|392.55|388.28|386.48|0
1629378900000|2021-08-19 13:15:00|394.79|392.99|394.35|392.55|395.66|393.86|393.92|392.12|0
1629379200000|2021-08-19 13:20:00|394.13|392.33|392.17|390.37|394.13|392.33|391.95|390.15|0
1629379500000|2021-08-19 13:25:00|391.95|390.15|390.65|388.85|392.82|391.02|390.65|388.85|0
1629379800000|2021-08-19 13:30:00|391.08|389.28|405.91|404.11|405.91|404.11|390.22|388.42|0
1629380100000|2021-08-19 13:35:00|405.69|403.89|401.96|400.16|407.45|405.65|399.12|397.32|0
1629380400000|2021-08-19 13:40:00|402.18|400.38|404.15|402.35|405.9|404.1|397.6|395.8|0
1629380700000|2021-08-19 13:45:00|405.03|403.23|403.21|401.41|411.35|409.55|401.27|399.47|0
1629381000000|2021-08-19 13:50:00|403.43|401.63|411.17|409.37|411.61|409.81|403.43|401.63|0
1629381300000|2021-08-19 13:55:00|411.61|409.81|409.55|407.75|412.51|410.71|407.11|405.31|0
1629381600000|2021-08-19 14:00:00|408.88|407.08|415.11|413.31|416.9|415.1|408|406.2|0
1629381900000|2021-08-19 14:05:00|415.33|413.53|414.89|413.09|416.67|414.87|413.55|411.75|0
1629382200000|2021-08-19 14:10:00|414.66|412.86|415.77|413.97|416.89|415.09|412.43|410.63|0
1629382500000|2021-08-19 14:15:00|415.55|413.75|416.95|415.15|421.21|419.41|412.7|410.9|0
1629382800000|2021-08-19 14:20:00|416.72|414.92|412.47|410.67|418.74|416.94|412.24|410.44|0
1629383100000|2021-08-19 14:25:00|412.24|410.44|413.28|411.48|414.4|412.6|410.68|408.88|0
1629383400000|2021-08-19 14:30:00|413.73|411.93|408.17|406.37|414.17|412.37|407.5|405.7|0
1629383700000|2021-08-19 14:35:00|408.27|406.47|403.59|401.79|408.39|406.59|402.4|400.6|0
1629384000000|2021-08-19 14:40:00|404.26|402.46|402.71|400.91|405.58|403.78|401.83|400.03|0
1629384300000|2021-08-19 14:45:00|402.82|401.02|401.38|399.58|403.92|402.12|400.73|398.93|0
1629384600000|2021-08-19 14:50:00|401.16|399.36|408.46|406.66|408.91|407.11|400.65|398.85|0
1629384900000|2021-08-19 14:55:00|408.91|407.11|418.44|416.64|418.67|416.87|408.46|406.66|0
1629385200000|2021-08-19 15:00:00|418.89|417.09|417.55|415.75|419.33|417.53|413.77|411.97|0
1629385500000|2021-08-19 15:05:00|418.22|416.42|413.1|411.3|419.11|417.31|412.44|410.64|0
1629385800000|2021-08-19 15:10:00|413.32|411.52|415.1|413.3|416.65|414.85|413.1|411.3|0
1629386100000|2021-08-19 15:15:00|415.76|413.96|418.76|416.96|419.1|417.3|413.1|411.3|0
1629386400000|2021-08-19 15:20:00|418.87|417.07|419.09|417.29|419.32|417.52|416.42|414.62|0
1629386700000|2021-08-19 15:25:00|419.76|417.96|412.88|411.08|419.76|417.96|412.43|410.63|0
1629387000000|2021-08-19 15:30:00|413.77|411.97|416.19|414.39|418.65|416.85|412.41|410.61|0
1629387300000|2021-08-19 15:35:00|416.41|414.61|415.96|414.16|417.53|415.73|413.52|411.72|0
1629387600000|2021-08-19 15:40:00|416.19|414.39|422.44|420.64|422.89|421.09|415.52|413.72|0
1629387900000|2021-08-19 15:45:00|422.89|421.09|427.39|425.59|428.29|426.49|422.89|421.09|0
1629388200000|2021-08-19 15:50:00|427.84|426.04|426.71|424.91|428.74|426.94|426.71|424.91|0
1629388500000|2021-08-19 15:55:00|427.16|425.36|428.06|426.26|430.54|428.74|427.16|425.36|0
1629388800000|2021-08-19 16:00:00|428.29|426.49|429.41|427.61|431.44|429.64|428.29|426.49|0
1629389100000|2021-08-19 16:05:00|429.18|427.38|422.43|420.63|430.54|428.74|422.2|420.4|0
1629389400000|2021-08-19 16:10:00|422.2|420.4|424.45|422.65|426.7|424.9|422.2|420.4|0
1629389700000|2021-08-19 16:15:00|424.67|422.87|423.32|421.52|424.9|423.1|422.65|420.85|0
1629390000000|2021-08-19 16:20:00|423.1|421.3|421.97|420.17|425.34|423.54|421.3|419.5|0
1629390300000|2021-08-19 16:25:00|422.19|420.39|423.99|422.19|424.44|422.64|422.19|420.39|0
1629390600000|2021-08-19 16:30:00|423.76|421.96|425.78|423.98|425.78|423.98|422.64|420.84|0
1629390900000|2021-08-19 16:35:00|425.56|423.76|427.81|426.01|427.81|426.01|424.43|422.63|0
1629391200000|2021-08-19 16:40:00|427.58|425.78|426.68|424.88|428.93|427.13|426.68|424.88|0
1629391500000|2021-08-19 16:45:00|426.78|424.98|428.13|426.33|428.13|426.33|425.32|423.52|0
1629391800000|2021-08-19 16:50:00|428.35|426.55|429.92|428.12|430.15|428.35|427.45|425.65|0
1629392100000|2021-08-19 16:55:00|430.15|428.35|430.59|428.79|430.82|429.02|429.25|427.45|0
1629392400000|2021-08-19 17:00:00|430.82|429.02|424.98|423.18|430.82|429.02|424.98|423.18|0
1629392700000|2021-08-19 17:05:00|424.75|422.95|422.29|420.49|425.2|423.4|421.4|419.6|0
1629393000000|2021-08-19 17:10:00|422.51|420.71|424.52|422.72|425.42|423.62|422.51|420.71|0
1629393300000|2021-08-19 17:15:00|424.07|422.27|422.5|420.7|424.75|422.95|421.72|419.92|0
1629393600000|2021-08-19 17:20:00|422.95|421.15|422.28|420.48|424.97|423.17|421.83|420.03|0
1629393900000|2021-08-19 17:25:00|422.72|420.92|417.36|415.56|423.4|421.6|417.36|415.56|0
1629394200000|2021-08-19 17:30:00|418.25|416.45|417.58|415.78|418.25|416.45|415.8|414|0
1629394500000|2021-08-19 17:35:00|417.36|415.56|418.47|416.67|418.69|416.89|414.68|412.88|0
1629394800000|2021-08-19 17:40:00|418.69|416.89|420.47|418.67|422.93|421.13|418.02|416.22|0
1629395100000|2021-08-19 17:45:00|420.7|418.9|420.25|418.45|420.7|418.9|417.79|415.99|0
1629395400000|2021-08-19 17:50:00|420.02|418.22|418.01|416.21|421.36|419.56|418.01|416.21|0
1629395700000|2021-08-19 17:55:00|418.46|416.66|412.66|410.86|418.68|416.88|412.66|410.86|0
1629396000000|2021-08-19 18:00:00|412.89|411.09|410|408.2|416.22|414.42|409.78|407.98|0
1629396300000|2021-08-19 18:05:00|410.44|408.64|412.68|410.88|413.12|411.32|408.89|407.09|0
1629396600000|2021-08-19 18:10:00|412.56|410.76|412.89|411.09|415.11|413.31|410.69|408.89|0
1629396900000|2021-08-19 18:15:00|412.45|410.65|413.55|411.75|414.22|412.42|410.46|408.66|0
1629397200000|2021-08-19 18:20:00|413.77|411.97|415.54|413.74|415.54|413.74|411.34|409.54|0
1629397500000|2021-08-19 18:25:00|415.76|413.96|407.37|405.57|417.75|415.95|406.93|405.13|0
1629397800000|2021-08-19 18:30:00|407.15|405.35|409.35|407.55|409.35|407.55|401.22|399.42|0
1629398100000|2021-08-19 18:35:00|408.46|406.66|411.11|409.31|412.88|411.08|408.46|406.66|0
1629398400000|2021-08-19 18:40:00|410.44|408.64|411.32|409.52|412.21|410.41|407.14|405.34|0
1629398700000|2021-08-19 18:45:00|410.88|409.08|411.54|409.74|412.64|410.84|408.01|406.21|0
1629399000000|2021-08-19 18:50:00|411.32|409.52|419.28|417.48|419.28|417.48|406.91|405.11|0
1629399300000|2021-08-19 18:55:00|418.4|416.6|420.39|418.59|421.06|419.26|417.51|415.71|0
1629399600000|2021-08-19 19:00:00|420.61|418.81|426.17|424.37|426.62|424.82|420.39|418.59|0
1629399900000|2021-08-19 19:05:00|426.4|424.6|425.72|423.92|427.29|425.49|423.83|422.03|0
1629400200000|2021-08-19 19:10:00|425.95|424.15|423.27|421.47|427.28|425.48|423.27|421.47|0
1629400500000|2021-08-19 19:15:00|423.94|422.14|426.83|425.03|427.73|425.93|423.94|422.14|0
1629400800000|2021-08-19 19:20:00|427.5|425.7|428.61|426.81|429.06|427.26|425.71|423.91|0
1629401100000|2021-08-19 19:25:00|429.06|427.26|431.74|429.94|432.19|430.39|428.39|426.59|0
1629401400000|2021-08-19 19:30:00|431.51|429.71|432.18|430.38|432.41|430.61|428.16|426.36|0
1629401700000|2021-08-19 19:35:00|432.63|430.83|425.7|423.9|433.08|431.28|425.7|423.9|0
1629402000000|2021-08-19 19:40:00|425.92|424.12|423.24|421.44|426.14|424.34|420.13|418.33|0
1629402300000|2021-08-19 19:45:00|423.02|421.22|422.13|420.33|423.02|421.22|418.8|417|0
1629402600000|2021-08-19 19:50:00|421.9|420.1|419.78|417.98|425.47|423.67|418.57|416.77|0
1629402900000|2021-08-19 19:55:00|419.46|417.66|422.79|420.99|423.45|421.65|417.02|415.22|0
1629403200000|2021-08-19 20:00:00|421.9|420.1|423.67|421.87|424.79|422.99|421.9|420.1|0
1629403500000|2021-08-19 20:05:00|423.9|422.1|426.34|424.54|426.34|424.54|423.23|421.43|0
1629403800000|2021-08-19 20:10:00|426.57|424.77|424.33|422.53|427.24|425.44|424.33|422.53|0
1629404100000|2021-08-19 20:15:00|424.98|422.78|423.86|421.66|426.32|424.12|423.86|421.66|0
1629404400000|2021-08-19 20:20:00|424.08|421.88|424.01|421.81|424.93|422.73|423.19|420.99|0
1629404700000|2021-08-19 20:25:00|424|421.8|423.33|421.13|424.45|422.25|423.33|421.13|0
1629405000000|2021-08-19 20:30:00|423.11|420.91|423.11|420.91|423.78|421.58|422.66|420.46|0
1629405300000|2021-08-19 20:35:00|423.21|421.01|422.66|420.46|423.55|421.35|422.44|420.24|0
1629405600000|2021-08-19 20:40:00|422.88|420.68|422.88|420.68|423.32|421.12|422.43|420.23|0
1629405900000|2021-08-19 20:45:00|422.98|420.78|424.21|422.01|424.21|422.01|422.88|420.68|0
1629406200000|2021-08-19 20:50:00|424.31|422.11|423.98|421.78|424.31|422.11|423.98|421.78|0
1629406500000|2021-08-19 20:55:00|423.76|421.56|423.86|421.66|424.2|422|423.53|421.33|0
1629406800000|2021-08-19 21:00:00|424.02|421.82|423.82|421.62|424.02|421.82|423.72|421.52|0
1629407100000|2021-08-19 21:05:00|423.79|421.59|423.78|421.58|423.95|421.75|423.76|421.56|0
1629407400000|2021-08-19 21:10:00|423.88|421.68|423.95|421.75|424.17|421.97|423.88|421.68|0
1629407700000|2021-08-19 21:15:00|423.88|421.68|424.2|422|424.2|422|423.87|421.67|0
1629408300000|2021-08-19 21:25:00|424.19|421.99|424.19|421.99|424.19|421.99|424.19|421.99|0
1629408600000|2021-08-19 21:30:00|424.16|421.96|423.66|421.46|424.16|421.96|423.41|421.21|0
1629408900000|2021-08-19 21:35:00|423.64|421.44|423.44|421.24|423.64|421.44|423.01|420.81|0
1629409200000|2021-08-19 21:40:00|423.37|421.17|423.27|421.07|423.37|421.17|423.04|420.84|0
1629409500000|2021-08-19 21:45:00|423.3|421.1|423.23|421.03|423.46|421.26|423.04|420.84|0
1629409800000|2021-08-19 21:50:00|423.29|421.09|423.17|420.97|423.33|421.13|422.97|420.77|0
1629410100000|2021-08-19 21:55:00|422.87|420.67|423.16|420.96|423.45|421.25|422.81|420.61|0
1629410400000|2021-08-19 22:00:00|423.59|421.39|421.92|419.72|424.15|421.95|421.92|419.72|0
1629410700000|2021-08-19 22:05:00|422.14|419.94|422.36|420.16|422.37|420.17|422.03|419.83|0
1629411000000|2021-08-19 22:10:00|422.58|420.38|422.36|420.16|423.25|421.05|422.36|420.16|0
1629411300000|2021-08-19 22:15:00|422.58|420.38|422.13|419.93|422.58|420.38|421.02|418.82|0
1629411600000|2021-08-19 22:20:00|422.35|420.15|422.8|420.6|423.02|420.82|422.13|419.93|0
1629411900000|2021-08-19 22:25:00|423.02|420.82|423.46|421.26|423.91|421.71|422.79|420.59|0
1629412200000|2021-08-19 22:30:00|423.68|421.48|422.34|420.14|423.68|421.48|422.34|420.14|0
1629412500000|2021-08-19 22:35:00|422.12|419.92|421.67|419.47|422.12|419.92|421.45|419.25|0
1629412800000|2021-08-19 22:40:00|421.78|419.58|420.56|418.36|421.89|419.69|420.11|417.91|0
1629413100000|2021-08-19 22:45:00|420.33|418.13|421|418.8|421|418.8|420.33|418.13|0
1629413400000|2021-08-19 22:50:00|420.77|418.57|420.88|418.68|421|418.8|420.33|418.13|0
1629413700000|2021-08-19 22:55:00|420.77|418.57|420.32|418.12|420.99|418.79|420.1|417.9|0
1629414000000|2021-08-19 23:00:00|420.54|418.34|420.98|418.78|421.21|419.01|420.1|417.9|0
1629414300000|2021-08-19 23:05:00|421.21|419.01|420.54|418.34|421.21|419.01|420.09|417.89|0
1629414600000|2021-08-19 23:10:00|420.64|418.44|420.09|417.89|420.76|418.56|420.09|417.89|0
1629414900000|2021-08-19 23:15:00|420.31|418.11|420.08|417.88|420.75|418.55|419.86|417.66|0
1629415200000|2021-08-19 23:20:00|419.86|417.66|420.3|418.1|420.41|418.21|419.86|417.66|0
1629415500000|2021-08-19 23:25:00|420.41|418.21|420.52|418.32|421.41|419.21|420.3|418.1|0
1629415800000|2021-08-19 23:30:00|420.74|418.54|420.07|417.87|420.74|418.54|419.85|417.65|0
1629416100000|2021-08-19 23:35:00|419.85|417.65|419.84|417.64|420.29|418.09|419.62|417.42|0
1629416400000|2021-08-19 23:40:00|419.62|417.42|418.29|416.09|419.84|417.64|418.29|416.09|0
1629416700000|2021-08-19 23:45:00|418.51|416.31|417.17|414.97|418.73|416.53|416.95|414.75|0
1629417000000|2021-08-19 23:50:00|417.39|415.19|414.84|412.64|417.39|415.19|414.73|412.53|0
1629417300000|2021-08-19 23:55:00|414.95|412.75|416.06|413.86|416.72|414.52|414.51|412.31|0
1629417600000|2021-08-20 00:00:00|415.84|413.64|420.71|418.51|421.16|418.96|415.84|413.64|0
1629417900000|2021-08-20 00:05:00|420.93|418.73|420.49|418.29|421.82|419.62|420.49|418.29|0
1629418200000|2021-08-20 00:10:00|420.71|418.51|420.04|417.84|421.15|418.95|419.37|417.17|0
1629418500000|2021-08-20 00:15:00|420.26|418.06|418.26|416.06|420.26|418.06|416.93|414.73|0
1629418800000|2021-08-20 00:20:00|418.48|416.28|420.7|418.5|421.59|419.39|418.03|415.83|0
1629419100000|2021-08-20 00:25:00|420.92|418.72|421.58|419.38|421.58|419.38|420.03|417.83|0
1629419400000|2021-08-20 00:30:00|421.69|419.49|422.91|420.71|425.25|423.05|421.69|419.49|0
1629419700000|2021-08-20 00:35:00|422.69|420.49|423.8|421.6|424.13|421.93|422.47|420.27|0
1629420000000|2021-08-20 00:40:00|424.02|421.82|422.9|420.7|424.02|421.82|422.68|420.48|0
1629420300000|2021-08-20 00:45:00|423.13|420.93|425.35|423.15|425.46|423.26|423.13|420.93|0
1629420600000|2021-08-20 00:50:00|425.8|423.6|425.35|423.15|426.24|424.04|425.35|423.15|0
1629420900000|2021-08-20 00:55:00|425.45|423.25|423.89|421.69|425.57|423.37|423.34|421.14|0
1629421200000|2021-08-20 01:00:00|423.78|421.58|423.56|421.36|424.23|422.03|422.67|420.47|0
1629421500000|2021-08-20 01:05:00|423.66|421.46|421.77|419.57|425.34|423.14|421.77|419.57|0
1629421800000|2021-08-20 01:10:00|421.99|419.79|422.32|420.12|423.11|420.91|421.88|419.68|0
1629422100000|2021-08-20 01:15:00|422.21|420.01|419.76|417.56|422.66|420.46|417.99|415.79|0
1629422400000|2021-08-20 01:20:00|419.54|417.34|418.87|416.67|419.98|417.78|417.98|415.78|0
1629422700000|2021-08-20 01:25:00|418.65|416.45|420.64|418.44|421.42|419.22|418.65|416.45|0
1629423000000|2021-08-20 01:30:00|420.53|418.33|418.2|416|420.87|418.67|417.53|415.33|0
1629423300000|2021-08-20 01:35:00|418.42|416.22|414.2|412|418.64|416.44|413.76|411.56|0
1629423600000|2021-08-20 01:40:00|414.64|412.44|410.82|408.62|415.09|412.89|410.23|408.03|0
1629423900000|2021-08-20 01:45:00|410.93|408.73|410.48|408.28|412.03|409.83|410.26|408.06|0
1629424200000|2021-08-20 01:50:00|410.59|408.39|412.47|410.27|412.47|410.27|410.48|408.28|0
1629424500000|2021-08-20 01:55:00|412.25|410.05|412.91|410.71|413.02|410.82|411.36|409.16|0
1629424800000|2021-08-20 02:00:00|413.13|410.93|414.9|412.7|414.9|412.7|412.69|410.49|0
1629425100000|2021-08-20 02:05:00|415.12|412.92|415.12|412.92|416.23|414.03|414.9|412.7|0
1629425400000|2021-08-20 02:10:00|415.34|413.14|415.44|413.24|415.56|413.36|414.23|412.03|0
1629425700000|2021-08-20 02:15:00|415.67|413.47|415.78|413.58|416.45|414.25|415.11|412.91|0
1629426000000|2021-08-20 02:20:00|415.55|413.35|414.44|412.24|415.78|413.58|414.44|412.24|0
1629426300000|2021-08-20 02:25:00|414.33|412.13|415.77|413.57|416.21|414.01|414.1|411.9|0
1629426600000|2021-08-20 02:30:00|415.65|413.45|415.21|413.01|416.43|414.23|414.76|412.56|0
1629426900000|2021-08-20 02:35:00|415.1|412.9|414.43|412.23|415.54|413.34|414.43|412.23|0
1629427200000|2021-08-20 02:40:00|414.65|412.45|413.32|411.12|415.32|413.12|413.32|411.12|0
1629427500000|2021-08-20 02:45:00|413.09|410.89|413.98|411.78|413.98|411.78|412.87|410.67|0
1629427800000|2021-08-20 02:50:00|413.76|411.56|414.86|412.66|415.08|412.88|413.31|411.11|0
1629428100000|2021-08-20 02:55:00|415.08|412.88|414.52|412.32|415.53|413.33|413.97|411.77|0
1629428400000|2021-08-20 03:00:00|414.63|412.43|415.07|412.87|415.52|413.32|414.41|412.21|0
1629428700000|2021-08-20 03:05:00|414.85|412.65|415.96|413.76|416.4|414.2|414.63|412.43|0
1629429000000|2021-08-20 03:10:00|415.74|413.54|417.95|415.75|418.4|416.2|415.51|413.31|0
1629429300000|2021-08-20 03:15:00|417.84|415.64|418.17|415.97|418.73|416.53|417.28|415.08|0
1629429600000|2021-08-20 03:20:00|418.39|416.19|417.95|415.75|418.84|416.64|417.5|415.3|0
1629429900000|2021-08-20 03:25:00|418.39|416.19|416.39|414.19|418.39|416.19|416.39|414.19|0
1629430200000|2021-08-20 03:30:00|416.61|414.41|414.83|412.63|416.83|414.63|414.61|412.41|0
1629430500000|2021-08-20 03:35:00|415.05|412.85|413.27|411.07|415.49|413.29|413.27|411.07|0
1629430800000|2021-08-20 03:40:00|413.49|411.29|414.6|412.4|414.82|412.62|413.38|411.18|0
1629431100000|2021-08-20 03:45:00|414.38|412.18|415.26|413.06|415.7|413.5|413.71|411.51|0
1629431400000|2021-08-20 03:50:00|415.37|413.17|415.26|413.06|415.92|413.72|414.59|412.39|0
1629431700000|2021-08-20 03:55:00|415.48|413.28|417.03|414.83|417.03|414.83|415.25|413.05|0
1629432000000|2021-08-20 04:00:00|417.25|415.05|416.8|414.6|417.47|415.27|416.58|414.38|0
1629432300000|2021-08-20 04:05:00|417.02|414.82|416.8|414.6|417.02|414.82|416.13|413.93|0
1629432600000|2021-08-20 04:10:00|416.9|414.7|416.57|414.37|417.02|414.82|416.13|413.93|0
1629432900000|2021-08-20 04:15:00|416.79|414.59|417.46|415.26|417.9|415.7|416.57|414.37|0
1629433200000|2021-08-20 04:20:00|417.68|415.48|416|413.8|417.68|415.48|415.9|413.7|0
1629433500000|2021-08-20 04:25:00|416.12|413.92|416.11|413.91|416.23|414.03|415.23|413.03|0
1629433800000|2021-08-20 04:30:00|415.89|413.69|415.55|413.35|416.11|413.91|415.22|413.02|0
1629434100000|2021-08-20 04:35:00|415.67|413.47|415.44|413.24|416.11|413.91|415.22|413.02|0
1629434400000|2021-08-20 04:40:00|415.22|413.02|415.7|413.5|415.92|413.72|414.99|412.79|0
1629434700000|2021-08-20 04:45:00|415.8|413.6|416.14|413.94|416.46|414.26|415.03|412.83|0
1629435000000|2021-08-20 04:50:00|416.24|414.04|416.58|414.38|416.8|414.6|416.13|413.93|0
1629435300000|2021-08-20 04:55:00|416.57|414.37|416.79|414.59|417.01|414.81|416.35|414.15|0
1629435600000|2021-08-20 05:00:00|416.9|414.7|412.81|410.61|416.9|414.7|412.81|410.61|0
1629435900000|2021-08-20 05:05:00|412.58|410.38|414.68|412.48|415.01|412.81|410.6|408.4|0
1629436200000|2021-08-20 05:10:00|414.57|412.37|413.68|411.48|415.9|413.7|413.68|411.48|0
1629436500000|2021-08-20 05:15:00|413.46|411.26|411.57|409.37|413.46|411.26|411.47|409.27|0
1629436800000|2021-08-20 05:20:00|411.47|409.27|412.23|410.03|412.35|410.15|411.24|409.04|0
1629437100000|2021-08-20 05:25:00|412.13|409.93|409.69|407.49|412.13|409.93|409.03|406.83|0
1629437400000|2021-08-20 05:30:00|409.91|407.71|411.01|408.81|411.9|409.7|409.69|407.49|0
1629437700000|2021-08-20 05:35:00|411.12|408.92|412.44|410.24|412.78|410.58|410.13|407.93|0
1629438000000|2021-08-20 05:40:00|412.33|410.13|409.68|407.48|412.78|410.58|409.24|407.04|0
1629438300000|2021-08-20 05:45:00|409.9|407.7|411|408.8|411.99|409.79|409.79|407.59|0
1629438600000|2021-08-20 05:50:00|411.66|409.46|413.65|411.45|414.09|411.89|411.44|409.24|0
1629438900000|2021-08-20 05:55:00|413.87|411.67|414.31|412.11|415.19|412.99|413.65|411.45|0
1629439200000|2021-08-20 06:00:00|414.09|411.89|414.08|411.88|414.75|412.55|411.43|409.23|0
1629439500000|2021-08-20 06:05:00|413.86|411.66|414.52|412.32|414.63|412.43|412.31|410.11|0
1629439800000|2021-08-20 06:10:00|414.4|412.2|416.07|413.87|416.07|413.87|413.85|411.65|0
1629440100000|2021-08-20 06:15:00|416.29|414.09|415.4|413.2|416.95|414.75|414.51|412.31|0
1629440400000|2021-08-20 06:20:00|415.18|412.98|413.62|411.42|415.18|412.98|413.4|411.2|0
1629440700000|2021-08-20 06:25:00|413.84|411.64|416.27|414.07|416.27|414.07|413.62|411.42|0
1629441000000|2021-08-20 06:30:00|416.05|413.85|413.17|410.97|416.27|414.07|412.95|410.75|0
1629441300000|2021-08-20 06:35:00|413.28|411.08|413.83|411.63|414.27|412.07|412.06|409.86|0
1629441600000|2021-08-20 06:40:00|414.05|411.85|412.83|410.63|414.05|411.85|412.72|410.52|0
1629441900000|2021-08-20 06:45:00|412.72|410.52|409.95|407.75|413.16|410.96|409.95|407.75|0
1629442200000|2021-08-20 06:50:00|410.07|407.87|412.05|409.85|412.71|410.51|409.62|407.42|0
1629442500000|2021-08-20 06:55:00|412.49|410.29|412.49|410.29|413.37|411.17|411.82|409.62|0
1629442800000|2021-08-20 07:00:00|412.27|410.07|412.74|410.54|413.63|411.43|409.66|407.46|0
1629443100000|2021-08-20 07:05:00|412.43|410.63|411.1|409.3|412.76|410.96|408.57|406.77|0
1629443400000|2021-08-20 07:10:00|410.77|408.97|412.09|410.29|412.53|410.73|409.01|407.21|0
1629443700000|2021-08-20 07:15:00|411.43|409.63|409.44|407.64|412.75|410.95|409.22|407.42|0
1629444000000|2021-08-20 07:20:00|409|407.2|405.26|403.46|409.44|407.64|405.04|403.24|0
1629444300000|2021-08-20 07:25:00|405.04|403.24|397.98|396.18|405.04|403.24|397.76|395.96|0
1629444600000|2021-08-20 07:30:00|399.76|397.96|400.64|398.84|401.95|400.15|398.22|396.42|0
1629444900000|2021-08-20 07:35:00|400.31|398.51|399.99|398.19|400.43|398.63|397.82|396.02|0
1629445200000|2021-08-20 07:40:00|400.2|398.4|400.63|398.83|400.64|398.84|398.25|396.45|0
1629445500000|2021-08-20 07:45:00|400.52|398.72|399.76|397.96|400.52|398.72|398.68|396.88|0
1629445800000|2021-08-20 07:50:00|399.86|398.06|400.84|399.04|402.59|400.79|398.89|397.09|0
1629446100000|2021-08-20 07:55:00|400.62|398.82|402.58|400.78|403.45|401.65|400.19|398.39|0
1629446400000|2021-08-20 08:00:00|403.01|401.21|407.37|405.57|408.25|406.45|403.01|401.21|0
1629446700000|2021-08-20 08:05:00|408.03|406.23|405.62|403.82|408.46|406.66|405.62|403.82|0
1629447000000|2021-08-20 08:10:00|405.72|403.92|405.18|403.38|406.49|404.69|404.52|402.72|0
1629447300000|2021-08-20 08:15:00|405.06|403.26|405.39|403.59|406.49|404.69|404.96|403.16|0
1629447600000|2021-08-20 08:20:00|405.28|403.48|400.16|398.36|405.61|403.81|399.73|397.93|0
1629447900000|2021-08-20 08:25:00|400.38|398.58|402.98|401.18|403.86|402.06|399.73|397.93|0
1629448200000|2021-08-20 08:30:00|402.87|401.07|403.2|401.4|403.63|401.83|401.68|399.88|0
1629448500000|2021-08-20 08:35:00|403.42|401.62|403.63|401.83|404.5|402.7|402.76|400.96|0
1629448800000|2021-08-20 08:40:00|403.85|402.05|405.8|404|406.9|405.1|403.41|401.61|0
1629449100000|2021-08-20 08:45:00|405.37|403.57|406.24|404.44|407.33|405.53|404.71|402.91|0
1629449400000|2021-08-20 08:50:00|406.46|404.66|407.11|405.31|407.54|405.74|406.02|404.22|0
1629449700000|2021-08-20 08:55:00|406.89|405.09|406.01|404.21|407.65|405.85|405.79|403.99|0
1629450000000|2021-08-20 09:00:00|405.57|403.77|407.32|405.52|407.32|405.52|405.35|403.55|0
1629450300000|2021-08-20 09:05:00|407.42|405.62|406.76|404.96|407.53|405.73|406|404.2|0
1629450600000|2021-08-20 09:10:00|406.66|404.86|404.25|402.45|407.09|405.29|403.16|401.36|0
1629450900000|2021-08-20 09:15:00|404.03|402.23|405.77|403.97|405.99|404.19|403.48|401.68|0
1629451200000|2021-08-20 09:20:00|406.21|404.41|408.17|406.37|408.49|406.69|405.55|403.75|0
1629451500000|2021-08-20 09:25:00|407.95|406.15|409.92|408.12|410.36|408.56|407.95|406.15|0
1629451800000|2021-08-20 09:30:00|409.8|408|410.13|408.33|410.13|408.33|407.07|405.27|0
1629452100000|2021-08-20 09:35:00|410.02|408.22|412.32|410.52|412.32|410.52|410.02|408.22|0
1629452400000|2021-08-20 09:40:00|412.54|410.74|411.69|409.89|414.32|412.52|411.67|409.87|0
1629452700000|2021-08-20 09:45:00|411.91|410.11|410.61|408.81|411.91|410.11|410.17|408.37|0
1629453000000|2021-08-20 09:50:00|411.06|409.26|407.52|405.72|411.06|409.26|407.08|405.28|0
1629453300000|2021-08-20 09:55:00|407.3|405.5|407.52|405.72|408.4|406.6|405.76|403.96|0
1629453600000|2021-08-20 10:00:00|407.62|405.82|405.75|403.95|407.74|405.94|405.53|403.73|0
1629453900000|2021-08-20 10:05:00|405.53|403.73|406.19|404.39|406.41|404.61|403.22|401.42|0
1629454200000|2021-08-20 10:10:00|405.75|403.95|406.19|404.39|406.41|404.61|404.31|402.51|0
1629454500000|2021-08-20 10:15:00|405.97|404.17|408.6|406.8|408.6|406.8|405.97|404.17|0
1629454800000|2021-08-20 10:20:00|408.82|407.02|406.84|405.04|408.82|407.02|406.18|404.38|0
1629455100000|2021-08-20 10:25:00|406.62|404.82|407.71|405.91|408.16|406.36|406.4|404.6|0
1629455400000|2021-08-20 10:30:00|407.93|406.13|407.05|405.25|408.04|406.24|406.83|405.03|0
1629455700000|2021-08-20 10:35:00|406.83|405.03|406.38|404.58|406.83|405.03|405.51|403.71|0
1629456000000|2021-08-20 10:40:00|406.27|404.47|407.04|405.24|407.26|405.46|406.27|404.47|0
1629456300000|2021-08-20 10:45:00|407.26|405.46|407.7|405.9|408.36|406.56|407.04|405.24|0
1629456600000|2021-08-20 10:50:00|407.92|406.12|406.37|404.57|408.14|406.34|406.15|404.35|0
1629456900000|2021-08-20 10:55:00|406.59|404.79|406.15|404.35|407.03|405.23|405.93|404.13|0
1629457200000|2021-08-20 11:00:00|406.59|404.79|404.85|403.05|406.59|404.79|404.29|402.49|0
1629457500000|2021-08-20 11:05:00|405.07|403.27|402.43|400.63|405.51|403.71|401.99|400.19|0
1629457800000|2021-08-20 11:10:00|402.54|400.74|402.64|400.84|404.84|403.04|402.43|400.63|0
1629458100000|2021-08-20 11:15:00|402.53|400.73|403.08|401.28|403.52|401.72|402.2|400.4|0
1629458400000|2021-08-20 11:20:00|402.86|401.06|405.49|403.69|405.71|403.91|402.86|401.06|0
1629458700000|2021-08-20 11:25:00|405.27|403.47|408.34|406.54|408.56|406.76|405.27|403.47|0
1629459000000|2021-08-20 11:30:00|408.12|406.32|407.9|406.1|408.78|406.98|407.68|405.88|0
1629459300000|2021-08-20 11:35:00|408|406.2|408.56|406.76|408.56|406.76|407.46|405.66|0
1629459600000|2021-08-20 11:40:00|409|407.2|408.55|406.75|410.76|408.96|408.55|406.75|0
1629459900000|2021-08-20 11:45:00|408.77|406.97|408.65|406.85|409.21|407.41|407.67|405.87|0
1629460200000|2021-08-20 11:50:00|408.55|406.75|406.56|404.76|408.65|406.85|406.56|404.76|0
1629460500000|2021-08-20 11:55:00|406.34|404.54|405.46|403.66|407|405.2|405.24|403.44|0
1629460800000|2021-08-20 12:00:00|405.68|403.88|407.87|406.07|408.09|406.29|404.58|402.78|0
1629461100000|2021-08-20 12:05:00|407.65|405.85|406.77|404.97|408.09|406.29|406.33|404.53|0
1629461400000|2021-08-20 12:10:00|406.55|404.75|406.54|404.74|407.65|405.85|406.1|404.3|0
1629461700000|2021-08-20 12:15:00|406.65|404.85|407.2|405.4|407.75|405.95|406.54|404.74|0
1629462000000|2021-08-20 12:20:00|406.98|405.18|408.96|407.16|409.4|407.6|406.76|404.96|0
1629462300000|2021-08-20 12:25:00|409.18|407.38|409.17|407.37|409.62|407.82|408.52|406.72|0
1629462600000|2021-08-20 12:30:00|409.06|407.26|410.49|408.69|410.49|408.69|407.63|405.83|0
1629462900000|2021-08-20 12:35:00|410.93|409.13|414.46|412.66|415.57|413.77|410.49|408.69|0
1629463200000|2021-08-20 12:40:00|414.02|412.22|415.56|413.76|416.23|414.43|413.8|412|0
1629463500000|2021-08-20 12:45:00|415.34|413.54|417.11|415.31|417.11|415.31|414.68|412.88|0
1629463800000|2021-08-20 12:50:00|416.89|415.09|416.88|415.08|417.77|415.97|416.44|414.64|0
1629464100000|2021-08-20 12:55:00|417.33|415.53|420.87|419.07|420.87|419.07|417.33|415.53|0
1629464400000|2021-08-20 13:00:00|421.1|419.3|421.09|419.29|421.76|419.96|419.09|417.29|0
1629464700000|2021-08-20 13:05:00|421.54|419.74|425.98|424.18|426.21|424.41|421.31|419.51|0
1629465000000|2021-08-20 13:10:00|426.21|424.41|427.1|425.3|427.1|425.3|424.64|422.84|0
1629465300000|2021-08-20 13:15:00|427.54|425.74|427.09|425.29|429.1|427.3|426.65|424.85|0
1629465600000|2021-08-20 13:20:00|426.87|425.07|425.53|423.73|427.98|426.18|424.86|423.06|0
1629465900000|2021-08-20 13:25:00|425.75|423.95|425.3|423.5|428.87|427.07|425.08|423.28|0
1629466200000|2021-08-20 13:30:00|425.63|423.83|426.87|425.07|427.75|425.95|421.29|419.49|0
1629466500000|2021-08-20 13:35:00|427.09|425.29|428.83|427.03|430.18|428.38|425.25|423.45|0
1629466800000|2021-08-20 13:40:00|429.06|427.26|430.18|428.38|430.18|428.38|425.9|424.1|0
1629467100000|2021-08-20 13:45:00|430.63|428.83|435.14|433.34|439.16|437.36|430.63|428.83|0
1629467400000|2021-08-20 13:50:00|435.02|433.22|435.13|433.33|436.5|434.7|434.22|432.42|0
1629467700000|2021-08-20 13:55:00|435.36|433.56|436.72|434.92|439.01|437.21|435.36|433.56|0
1629468000000|2021-08-20 14:00:00|436.5|434.7|442.88|441.08|443.34|441.54|436.04|434.24|0
1629468300000|2021-08-20 14:05:00|442.66|440.86|442.65|440.85|443.57|441.77|441.74|439.94|0
1629468600000|2021-08-20 14:10:00|442.88|441.08|438.54|436.74|443.57|441.77|438.31|436.51|0
1629468900000|2021-08-20 14:15:00|438.77|436.97|443.79|441.99|443.79|441.99|436.48|434.68|0
1629469200000|2021-08-20 14:20:00|444.25|442.45|446.31|444.51|447|445.2|444.02|442.22|0
1629469500000|2021-08-20 14:25:00|446.19|444.39|443.55|441.75|446.19|444.39|441.95|440.15|0
1629469800000|2021-08-20 14:30:00|443.33|441.53|445.61|443.81|446.07|444.27|442.87|441.07|0
1629470100000|2021-08-20 14:35:00|445.84|444.04|444.01|442.21|447.45|445.65|443.09|441.29|0
1629470400000|2021-08-20 14:40:00|444.23|442.43|441.26|439.46|444.46|442.66|440.8|439|0
1629470700000|2021-08-20 14:45:00|441.49|439.69|441.71|439.91|442.86|441.06|440.34|438.54|0
1629471000000|2021-08-20 14:50:00|441.94|440.14|442.39|440.59|442.62|440.82|438.74|436.94|0
1629471300000|2021-08-20 14:55:00|442.62|440.82|440.11|438.31|443.54|441.74|440.11|438.31|0
1629471600000|2021-08-20 15:00:00|440.56|438.76|439.84|438.04|442.35|440.55|439.24|437.44|0
1629471900000|2021-08-20 15:05:00|439.61|437.81|442.57|440.77|442.8|441|439.39|437.59|0
1629472200000|2021-08-20 15:10:00|442.34|440.54|443.7|441.9|444.16|442.36|442.11|440.31|0
1629472500000|2021-08-20 15:15:00|443.48|441.68|442.33|440.53|444.39|442.59|441.65|439.85|0
1629472800000|2021-08-20 15:20:00|442.56|440.76|443.01|441.21|443.7|441.9|442.1|440.3|0
1629473100000|2021-08-20 15:25:00|443.24|441.44|441.19|439.39|444.61|442.81|440.73|438.93|0
1629473400000|2021-08-20 15:30:00|440.96|439.16|445.52|443.72|445.52|443.72|440.96|439.16|0
1629473700000|2021-08-20 15:35:00|445.29|443.49|442.32|440.52|446.2|444.4|441.41|439.61|0
1629474000000|2021-08-20 15:40:00|442.55|440.75|442.43|440.63|443.46|441.66|441.18|439.38|0
1629474300000|2021-08-20 15:45:00|443|441.2|441.86|440.06|443|441.2|440.95|439.15|0
1629474600000|2021-08-20 15:50:00|442.09|440.29|441.17|439.37|443.45|441.65|440.26|438.46|0
1629474900000|2021-08-20 15:55:00|440.94|439.14|442.6|440.8|442.83|441.03|438.9|437.1|0
1629475200000|2021-08-20 16:00:00|442.83|441.03|446.94|445.14|446.94|445.14|441.69|439.89|0
1629475500000|2021-08-20 16:05:00|446.71|444.91|444.15|442.35|447.4|445.6|443.92|442.12|0
1629475800000|2021-08-20 16:10:00|443.92|442.12|442.55|440.75|443.92|442.12|441.41|439.61|0
1629476100000|2021-08-20 16:15:00|442.78|440.98|443.92|442.12|444.49|442.69|442.32|440.52|0
1629476400000|2021-08-20 16:20:00|444.15|442.35|445.52|443.72|445.52|443.72|443.23|441.43|0
1629476700000|2021-08-20 16:25:00|445.75|443.95|448.94|447.14|448.94|447.14|444.34|442.54|0
1629477000000|2021-08-20 16:30:00|449.4|447.6|448.25|446.45|449.86|448.06|448.25|446.45|0
1629477300000|2021-08-20 16:35:00|448.48|446.68|449.16|447.36|449.86|448.06|448.48|446.68|0
1629477600000|2021-08-20 16:40:00|449.39|447.59|450.08|448.28|450.31|448.51|448.24|446.44|0
1629477900000|2021-08-20 16:45:00|449.85|448.05|451.34|449.54|451.69|449.89|449.39|447.59|0
1629478200000|2021-08-20 16:50:00|451.23|449.43|451|449.2|451.69|449.89|450.31|448.51|0
1629478500000|2021-08-20 16:55:00|451.23|449.43|448.92|447.12|451.46|449.66|448.92|447.12|0
1629478800000|2021-08-20 17:00:00|449.61|447.81|449.61|447.81|450.07|448.27|448.69|446.89|0
1629479100000|2021-08-20 17:05:00|449.84|448.04|449.72|447.92|450.3|448.5|449.15|447.35|0
1629479400000|2021-08-20 17:10:00|449.84|448.04|451.22|449.42|451.22|449.42|449.61|447.81|0
1629479700000|2021-08-20 17:15:00|451.33|449.53|450.52|448.72|451.45|449.65|449.83|448.03|0
1629480000000|2021-08-20 17:20:00|450.29|448.49|450.06|448.26|450.98|449.18|449.6|447.8|0
1629480300000|2021-08-20 17:25:00|449.71|447.91|448.57|446.77|450.06|448.26|448.33|446.53|0
1629480600000|2021-08-20 17:30:00|448.56|446.76|448.1|446.3|449.6|447.8|448.1|446.3|0
1629480900000|2021-08-20 17:35:00|448.33|446.53|446.26|444.46|448.33|446.53|446.03|444.23|0
1629481200000|2021-08-20 17:40:00|446.02|444.22|446.71|444.91|447.41|445.61|445.56|443.76|0
1629481500000|2021-08-20 17:45:00|446.59|444.79|445.1|443.3|447.17|445.37|444.87|443.07|0
1629481800000|2021-08-20 17:50:00|445.33|443.53|445.79|443.99|446.71|444.91|444.18|442.38|0
1629482100000|2021-08-20 17:55:00|445.56|443.76|444.4|442.6|445.79|443.99|443.94|442.14|0
1629482400000|2021-08-20 18:00:00|444.86|443.06|447.59|445.79|448.05|446.25|444.17|442.37|0
1629482700000|2021-08-20 18:05:00|447.36|445.56|448.5|446.7|448.96|447.16|447.36|445.56|0
1629483000000|2021-08-20 18:10:00|448.73|446.93|447.58|445.78|448.96|447.16|447.35|445.55|0
1629483300000|2021-08-20 18:15:00|447.81|446.01|447.81|446.01|448.5|446.7|446.43|444.63|0
1629483600000|2021-08-20 18:20:00|447.58|445.78|443.21|441.41|447.58|445.78|442.98|441.18|0
1629483900000|2021-08-20 18:25:00|443.9|442.1|444.13|442.33|445.51|443.71|443.67|441.87|0
1629484200000|2021-08-20 18:30:00|443.9|442.1|443.67|441.87|444.82|443.02|442.98|441.18|0
1629484500000|2021-08-20 18:35:00|443.44|441.64|444.35|442.55|445.27|443.47|443.21|441.41|0
1629484800000|2021-08-20 18:40:00|444.12|442.32|443.65|441.85|445.96|444.16|443.42|441.62|0
1629485100000|2021-08-20 18:45:00|443.42|441.62|442.5|440.7|444.11|442.31|441.81|440.01|0
1629485400000|2021-08-20 18:50:00|442.27|440.47|443.87|442.07|444.21|442.41|442.27|440.47|0
1629485700000|2021-08-20 18:55:00|443.64|441.84|445.02|443.22|445.25|443.45|443.64|441.84|0
1629486000000|2021-08-20 19:00:00|444.56|442.76|445.24|443.44|446.86|445.06|444.33|442.53|0
1629486300000|2021-08-20 19:05:00|445.01|443.21|445.39|443.59|446.21|444.41|443.78|441.98|0
1629486600000|2021-08-20 19:10:00|445.27|443.47|447.69|445.89|447.69|445.89|445.16|443.36|0
1629486900000|2021-08-20 19:15:00|447.46|445.66|446.99|445.19|448.38|446.58|446.99|445.19|0
1629487200000|2021-08-20 19:20:00|447.1|445.3|449.53|447.73|449.53|447.73|446.99|445.19|0
1629487500000|2021-08-20 19:25:00|449.3|447.5|449.76|447.96|449.76|447.96|448.37|446.57|0
1629487800000|2021-08-20 19:30:00|449.53|447.73|450.68|448.88|450.68|448.88|448.14|446.34|0
1629488100000|2021-08-20 19:35:00|450.45|448.65|451.14|449.34|451.6|449.8|449.98|448.18|0
1629488400000|2021-08-20 19:40:00|451.37|449.57|452.1|450.3|452.33|450.53|449.79|447.99|0
1629488700000|2021-08-20 19:45:00|451.87|450.07|451.17|449.37|453.02|451.22|450.94|449.14|0
1629489000000|2021-08-20 19:50:00|452.33|450.53|450.71|448.91|452.79|450.99|450.25|448.45|0
1629489300000|2021-08-20 19:55:00|450.48|448.68|449.55|447.75|452.78|450.98|449.55|447.75|0
1629489600000|2021-08-20 20:00:00|449.78|447.98|448.4|446.6|449.78|447.98|447.94|446.14|0
1629489900000|2021-08-20 20:05:00|448.17|446.37|447.24|445.44|448.4|446.6|447.01|445.21|0
1629490200000|2021-08-20 20:10:00|447.01|445.21|447.24|445.44|447.93|446.13|446.32|444.52|0
1629702300000|2021-08-23 07:05:00|460.76|458.96|460.53|458.73|460.76|458.96|458.65|456.85|0
1629702600000|2021-08-23 07:10:00|460.42|458.62|459.95|458.15|461.35|459.55|459.48|457.68|0
1629702900000|2021-08-23 07:15:00|459.71|457.91|460.41|458.61|460.65|458.85|459.24|457.44|0
1629703200000|2021-08-23 07:20:00|460.18|458.38|460.17|458.37|462.05|460.25|459.94|458.14|0
1629703500000|2021-08-23 07:25:00|459.94|458.14|459.24|457.44|460.17|458.37|458.07|456.27|0
1629703800000|2021-08-23 07:30:00|457.83|456.03|457.83|456.03|459.23|457.43|456.9|455.1|0
1629704100000|2021-08-23 07:35:00|458.06|456.26|457.83|456.03|458.64|456.84|456.66|454.86|0
1629704400000|2021-08-23 07:40:00|457.59|455.79|457.59|455.79|458.29|456.49|456.66|454.86|0
1629704700000|2021-08-23 07:45:00|457.82|456.02|456.76|454.96|458.06|456.26|456.42|454.62|0
1629705000000|2021-08-23 07:50:00|456.89|455.09|456.29|454.49|456.89|455.09|455.72|453.92|0
1629705300000|2021-08-23 07:55:00|456.18|454.38|457.82|456.02|458.28|456.48|456.18|454.38|0
1629705600000|2021-08-23 08:00:00|458.05|456.25|458.05|456.25|459.69|457.89|457.69|455.89|0
1629705900000|2021-08-23 08:05:00|458.28|456.48|457.58|455.78|458.75|456.95|456.41|454.61|0
1629706200000|2021-08-23 08:10:00|457.81|456.01|457.11|455.31|458.74|456.94|456.64|454.84|0
1629706500000|2021-08-23 08:15:00|456.87|455.07|457.92|456.12|458.04|456.24|455.7|453.9|0
1629706800000|2021-08-23 08:20:00|458.04|456.24|458.74|456.94|459.67|457.87|457.8|456|0
1629707100000|2021-08-23 08:25:00|458.62|456.82|457.56|455.76|458.74|456.94|457.1|455.3|0
1629707400000|2021-08-23 08:30:00|457.8|456|459.67|457.87|460.14|458.34|457.33|455.53|0
1629707700000|2021-08-23 08:35:00|458.97|457.17|459.07|457.27|459.66|457.86|458.26|456.46|0
1629708000000|2021-08-23 08:40:00|458.96|457.16|459.31|457.51|459.43|457.63|458.03|456.23|0
1629708300000|2021-08-23 08:45:00|459.66|457.86|459.89|458.09|460.36|458.56|459.43|457.63|0
1629708600000|2021-08-23 08:50:00|460.01|458.21|460.36|458.56|460.36|458.56|458.49|456.69|0
1629708900000|2021-08-23 08:55:00|460.12|458.32|460.12|458.32|460.36|458.56|458.72|456.92|0
1629709200000|2021-08-23 09:00:00|460.36|458.56|459.18|457.38|460.36|458.56|458.48|456.68|0
1629709500000|2021-08-23 09:05:00|459.42|457.62|458.71|456.91|460.12|458.32|458.71|456.91|0
1629709800000|2021-08-23 09:10:00|458.95|457.15|458.24|456.44|459.88|458.08|458.24|456.44|0
1629710100000|2021-08-23 09:15:00|458.71|456.91|458.94|457.14|459.18|457.38|458.48|456.68|0
1629710400000|2021-08-23 09:20:00|459.17|457.37|460.11|458.31|460.11|458.31|459.17|457.37|0
1629710700000|2021-08-23 09:25:00|459.87|458.07|459.28|457.48|460.34|458.54|458.94|457.14|0
1629711000000|2021-08-23 09:30:00|459.17|457.37|459.17|457.37|459.4|457.6|458.7|456.9|0
1629711300000|2021-08-23 09:35:00|458.93|457.13|459.87|458.07|459.87|458.07|458.81|457.01|0
1629711600000|2021-08-23 09:40:00|460.1|458.3|460.8|459|461.5|459.7|460.1|458.3|0
1629711900000|2021-08-23 09:45:00|461.03|459.23|460.91|459.11|461.27|459.47|460.33|458.53|0
1629712200000|2021-08-23 09:50:00|460.8|459|461.03|459.23|461.73|459.93|460.8|459|0
1629712500000|2021-08-23 09:55:00|461.26|459.46|460.79|458.99|461.26|459.46|460.79|458.99|0
1629712800000|2021-08-23 10:00:00|460.9|459.1|461.49|459.69|462.43|460.63|460.9|459.1|0
1629713100000|2021-08-23 10:05:00|461.26|459.46|460.79|458.99|461.49|459.69|460.79|458.99|0
1629713400000|2021-08-23 10:10:00|460.55|458.75|460.55|458.75|461.02|459.22|459.96|458.16|0
1629713700000|2021-08-23 10:15:00|460.78|458.98|460.44|458.64|461.14|459.34|459.97|458.17|0
1629714000000|2021-08-23 10:20:00|460.2|458.4|460.67|458.87|460.67|458.87|459.97|458.17|0
1629714300000|2021-08-23 10:25:00|460.9|459.1|461.14|459.34|461.84|460.04|460.67|458.87|0
1629714600000|2021-08-23 10:30:00|461.37|459.57|461.6|459.8|462.07|460.27|461.37|459.57|0
1629714900000|2021-08-23 10:35:00|461.37|459.57|462.07|460.27|462.07|460.27|460.19|458.39|0
1629715200000|2021-08-23 10:40:00|461.83|460.03|461.94|460.14|462.07|460.27|461.13|459.33|0
1629715500000|2021-08-23 10:45:00|462.07|460.27|461.13|459.33|462.07|460.27|460.89|459.09|0
1629715800000|2021-08-23 10:50:00|461.36|459.56|461.12|459.32|461.83|460.03|461.12|459.32|0
1629716100000|2021-08-23 10:55:00|460.89|459.09|461.82|460.02|462.29|460.49|460.42|458.62|0
1629716400000|2021-08-23 11:00:00|461.59|459.79|462.06|460.26|462.64|460.84|461.59|459.79|0
1629716700000|2021-08-23 11:05:00|462.05|460.25|462.76|460.96|462.76|460.96|461.93|460.13|0
1629717000000|2021-08-23 11:10:00|462.87|461.07|461.82|460.02|462.99|461.19|461.35|459.55|0
1629717300000|2021-08-23 11:15:00|461.69|459.89|461.11|459.31|462.28|460.48|461.11|459.31|0
1629717600000|2021-08-23 11:20:00|461.34|459.54|460.17|458.37|461.34|459.54|459.7|457.9|0
1629717900000|2021-08-23 11:25:00|460.4|458.6|461.34|459.54|461.57|459.77|460.4|458.6|0
1629718200000|2021-08-23 11:30:00|461.57|459.77|462.51|460.71|462.74|460.94|461.34|459.54|0
1629718500000|2021-08-23 11:35:00|462.62|460.82|462.97|461.17|463.92|462.12|462.62|460.82|0
1629718800000|2021-08-23 11:40:00|463.21|461.41|462.03|460.23|463.21|461.41|462.03|460.23|0
1629719100000|2021-08-23 11:45:00|462.27|460.47|461.56|459.76|462.27|460.47|461.56|459.76|0
1629719400000|2021-08-23 11:50:00|461.8|460|461.33|459.53|461.8|460|461.33|459.53|0
1629719700000|2021-08-23 11:55:00|461.44|459.64|461.79|459.99|462.26|460.46|461.32|459.52|0
1629720000000|2021-08-23 12:00:00|462.03|460.23|461.09|459.29|462.03|460.23|460.38|458.58|0
1629720300000|2021-08-23 12:05:00|461.32|459.52|461.79|459.99|461.79|459.99|461.09|459.29|0
1629720600000|2021-08-23 12:10:00|462.02|460.22|461.55|459.75|462.25|460.45|461.43|459.63|0
1629720900000|2021-08-23 12:15:00|461.66|459.86|462.02|460.22|462.25|460.45|460.61|458.81|0
1629721200000|2021-08-23 12:20:00|462.25|460.45|461.78|459.98|462.25|460.45|461.31|459.51|0
1629721500000|2021-08-23 12:25:00|462.01|460.21|462.24|460.44|462.48|460.68|461.78|459.98|0
1629721800000|2021-08-23 12:30:00|462.01|460.21|461.72|459.92|462.48|460.68|461.49|459.69|0
1629722100000|2021-08-23 12:35:00|461.96|460.16|462.19|460.39|462.54|460.74|461.96|460.16|0
1629722400000|2021-08-23 12:40:00|462.43|460.63|461.48|459.68|462.43|460.63|461.48|459.68|0
1629722700000|2021-08-23 12:45:00|461.72|459.92|461.72|459.92|461.95|460.15|461.01|459.21|0
1629723000000|2021-08-23 12:50:00|461.83|460.03|462.18|460.38|462.42|460.62|461.72|459.92|0
1629723300000|2021-08-23 12:55:00|461.95|460.15|461.95|460.15|461.95|460.15|461.24|459.44|0
1629723600000|2021-08-23 13:00:00|461.71|459.91|460.77|458.97|461.95|460.15|460.07|458.27|0
1629723900000|2021-08-23 13:05:00|460.65|458.85|461.94|460.14|461.94|460.14|460.65|458.85|0
1629724200000|2021-08-23 13:10:00|461.71|459.91|461.94|460.14|462.41|460.61|461.24|459.44|0
1629724500000|2021-08-23 13:15:00|462.17|460.37|463.35|461.55|463.58|461.78|461.94|460.14|0
1629724800000|2021-08-23 13:20:00|463.58|461.78|462.64|460.84|463.58|461.78|462.64|460.84|0
1629725100000|2021-08-23 13:25:00|463.11|461.31|463.81|462.01|463.81|462.01|462.17|460.37|0
1629725400000|2021-08-23 13:30:00|464.52|462.72|468.28|466.48|469.69|467.89|464.52|462.72|0
1629725700000|2021-08-23 13:35:00|468.99|467.19|472.05|470.25|472.99|471.19|468.99|467.19|0
1629726000000|2021-08-23 13:40:00|472.99|471.19|471.81|470.01|474.65|472.85|471.58|469.78|0
1629726300000|2021-08-23 13:45:00|472.05|470.25|472.75|470.95|472.99|471.19|470.4|468.6|0
1629726600000|2021-08-23 13:50:00|472.52|470.72|473.46|471.66|474.17|472.37|471.34|469.54|0
1629726900000|2021-08-23 13:55:00|473.93|472.13|475.11|473.31|475.35|473.55|472.75|470.95|0
1629727200000|2021-08-23 14:00:00|475.58|473.78|479.6|477.8|479.84|478.04|473.69|471.89|0
1629727500000|2021-08-23 14:05:00|479.84|478.04|477.94|476.14|480.55|478.75|477.7|475.9|0
1629727800000|2021-08-23 14:10:00|478.65|476.85|479.83|478.03|479.83|478.03|478.41|476.61|0
1629728100000|2021-08-23 14:15:00|480.07|478.27|481.49|479.69|481.96|480.16|479.59|477.79|0
1629728400000|2021-08-23 14:20:00|481.72|479.92|482.67|480.87|483.14|481.34|481.25|479.45|0
1629728700000|2021-08-23 14:25:00|482.9|481.1|480.3|478.5|483.38|481.58|480.3|478.5|0
1629729000000|2021-08-23 14:30:00|480.77|478.97|481.72|479.92|482.19|480.39|478.88|477.08|0
1629729300000|2021-08-23 14:35:00|481.48|479.68|482.42|480.62|482.42|480.62|481|479.2|0
1629729600000|2021-08-23 14:40:00|482.66|480.86|481.71|479.91|482.66|480.86|481.48|479.68|0
1629729900000|2021-08-23 14:45:00|481.95|480.15|482.42|480.62|482.89|481.09|481.47|479.67|0
1629730200000|2021-08-23 14:50:00|482.66|480.86|483.36|481.56|484.08|482.28|482.66|480.86|0
1629730500000|2021-08-23 14:55:00|483.24|481.44|483.84|482.04|484.55|482.75|483.24|481.44|0
1629730800000|2021-08-23 15:00:00|484.07|482.27|485.02|483.22|485.5|483.7|483.83|482.03|0
1629731100000|2021-08-23 15:05:00|485.26|483.46|486.2|484.4|486.55|484.75|484.78|482.98|0
1629731400000|2021-08-23 15:10:00|486.44|484.64|487.01|485.21|488.37|486.57|486.44|484.64|0
1629731700000|2021-08-23 15:15:00|487.25|485.45|485.82|484.02|487.72|485.92|485.82|484.02|0
1629732000000|2021-08-23 15:20:00|485.69|483.89|485.34|483.54|486.29|484.49|485.1|483.3|0
1629732300000|2021-08-23 15:25:00|485.1|483.3|485.57|483.77|486.29|484.49|484.62|482.82|0
1629732600000|2021-08-23 15:30:00|485.81|484.01|486.76|484.96|487|485.2|485.57|483.77|0
1629732900000|2021-08-23 15:35:00|486.52|484.72|487|485.2|487|485.2|486.52|484.72|0
1629733200000|2021-08-23 15:40:00|486.76|484.96|487|485.2|487|485.2|486.52|484.72|0
1629733500000|2021-08-23 15:45:00|486.76|484.96|486.28|484.48|487.23|485.43|486.28|484.48|0
1629733800000|2021-08-23 15:50:00|486.52|484.72|487.23|485.43|487.23|485.43|486.52|484.72|0
1629734100000|2021-08-23 15:55:00|486.99|485.19|487.94|486.14|489.14|487.34|486.99|485.19|0
1629734400000|2021-08-23 16:00:00|488.18|486.38|488.66|486.86|489.61|487.81|488.18|486.38|0
1629734700000|2021-08-23 16:05:00|488.77|486.97|489.37|487.57|489.85|488.05|488.42|486.62|0
1629735000000|2021-08-23 16:10:00|489.61|487.81|488.41|486.61|489.61|487.81|488.41|486.61|0
1629735300000|2021-08-23 16:15:00|488.17|486.37|488.65|486.85|488.65|486.85|487.94|486.14|0
1629735600000|2021-08-23 16:20:00|488.41|486.61|488.65|486.85|488.89|487.09|488.41|486.61|0
1629735900000|2021-08-23 16:25:00|488.41|486.61|488.88|487.08|489.12|487.32|488.41|486.61|0
1629736200000|2021-08-23 16:30:00|489.12|487.32|489.36|487.56|490.31|488.51|489.12|487.32|0
1629736500000|2021-08-23 16:35:00|489.6|487.8|488.88|487.08|489.6|487.8|488.16|486.36|0
1629736800000|2021-08-23 16:40:00|488.99|487.19|489.83|488.03|490.31|488.51|488.88|487.08|0
1629737100000|2021-08-23 16:45:00|489.59|487.79|487.68|485.88|489.83|488.03|487.45|485.65|0
1629737400000|2021-08-23 16:50:00|487.92|486.12|488.87|487.07|489.35|487.55|487.21|485.41|0
1629737700000|2021-08-23 16:55:00|489.11|487.31|491.97|490.17|491.97|490.17|488.63|486.83|0
1629738000000|2021-08-23 17:00:00|491.73|489.93|491.49|489.69|491.97|490.17|491.02|489.22|0
1629738300000|2021-08-23 17:05:00|491.25|489.45|492.21|490.41|492.21|490.41|491.01|489.21|0
1629738600000|2021-08-23 17:10:00|491.97|490.17|492.2|490.4|492.44|490.64|491.49|489.69|0
1629738900000|2021-08-23 17:15:00|491.97|490.17|490.05|488.25|491.97|490.17|489.82|488.02|0
1629739200000|2021-08-23 17:20:00|489.82|488.02|489.34|487.54|490.29|488.49|489.34|487.54|0
1629739500000|2021-08-23 17:25:00|489.1|487.3|487.43|485.63|489.1|487.3|486.48|484.68|0
1629739800000|2021-08-23 17:30:00|487.67|485.87|488.97|487.17|489.09|487.29|486.71|484.91|0
1629740100000|2021-08-23 17:35:00|489.09|487.29|485.52|483.72|489.09|487.29|484.8|483|0
1629740400000|2021-08-23 17:40:00|485.76|483.96|487.18|485.38|487.66|485.86|485.76|483.96|0
1629740700000|2021-08-23 17:45:00|486.95|485.15|488.13|486.33|488.13|486.33|486.95|485.15|0
1629741000000|2021-08-23 17:50:00|488.37|486.57|488.13|486.33|488.37|486.57|487.42|485.62|0
1629741300000|2021-08-23 17:55:00|487.89|486.09|487.65|485.85|488.37|486.57|487.18|485.38|0
1629741600000|2021-08-23 18:00:00|487.89|486.09|488.84|487.04|488.84|487.04|487.42|485.62|0
1629741900000|2021-08-23 18:05:00|489.08|487.28|489.56|487.76|489.8|488|489.08|487.28|0
1629742200000|2021-08-23 18:10:00|489.32|487.52|487.89|486.09|490.27|488.47|487.65|485.85|0
1629742500000|2021-08-23 18:15:00|488.12|486.32|488.31|486.51|488.31|486.51|486.64|484.84|0
1629742800000|2021-08-23 18:20:00|488.55|486.75|487.85|486.05|489.05|487.25|487.13|485.33|0
1629743100000|2021-08-23 18:25:00|488.09|486.29|487.37|485.57|488.33|486.53|487.37|485.57|0
1629743400000|2021-08-23 18:30:00|487.61|485.81|488.8|487|488.8|487|487.13|485.33|0
1629743700000|2021-08-23 18:35:00|489.04|487.24|489.04|487.24|489.04|487.24|488.56|486.76|0
1629744000000|2021-08-23 18:40:00|488.8|487|488.32|486.52|489.52|487.72|488.32|486.52|0
1629744300000|2021-08-23 18:45:00|488.56|486.76|489.51|487.71|489.75|487.95|488.32|486.52|0
1629744600000|2021-08-23 18:50:00|489.75|487.95|490.71|488.91|490.71|488.91|489.51|487.71|0
1629744900000|2021-08-23 18:55:00|490.47|488.67|489.99|488.19|490.71|488.91|489.99|488.19|0
1629745200000|2021-08-23 19:00:00|489.75|487.95|489.99|488.19|490.46|488.66|489.51|487.71|0
1629745500000|2021-08-23 19:05:00|489.75|487.95|489.31|487.51|490.5|488.7|489.31|487.51|0
1629745800000|2021-08-23 19:10:00|489.55|487.75|488.59|486.79|489.55|487.75|488.35|486.55|0
1629746100000|2021-08-23 19:15:00|488.83|487.03|487.87|486.07|488.83|487.03|487.63|485.83|0
1629746400000|2021-08-23 19:20:00|487.63|485.83|487.63|485.83|488.35|486.55|486.68|484.88|0
1629746700000|2021-08-23 19:25:00|487.87|486.07|488.58|486.78|489.06|487.26|487.63|485.83|0
1629747000000|2021-08-23 19:30:00|488.82|487.02|490.02|488.22|490.25|488.45|487.63|485.83|0
1629747300000|2021-08-23 19:35:00|490.25|488.45|487.63|485.83|490.37|488.57|487.63|485.83|0
1629747600000|2021-08-23 19:40:00|487.39|485.59|486.91|485.11|487.63|485.83|486.19|484.39|0
1629747900000|2021-08-23 19:45:00|486.67|484.87|487.14|485.34|488.1|486.3|485.71|483.91|0
1629748200000|2021-08-23 19:50:00|487.74|485.94|485.71|483.91|488.34|486.54|485.47|483.67|0
1629748500000|2021-08-23 19:55:00|485.47|483.67|483.09|481.29|485.47|483.67|482.13|480.33|0
1629748800000|2021-08-23 20:00:00|482.85|481.05|485.25|483.45|486.18|484.38|482.85|481.05|0
1629749100000|2021-08-23 20:05:00|484.77|482.97|485.24|483.44|485.48|483.68|484.77|482.97|0
1629749400000|2021-08-23 20:10:00|485.48|483.68|485.48|483.68|485.72|483.92|485.24|483.44|0
1629749700000|2021-08-23 20:15:00|485.68|483.48|486.16|483.96|486.16|483.96|485.44|483.24|0
1629750000000|2021-08-23 20:20:00|485.92|483.72|486.87|484.67|487.11|484.91|485.92|483.72|0
1629751200000|2021-08-23 20:40:00|486.86|484.66|486.86|484.66|486.98|484.78|486.63|484.43|0
1629751500000|2021-08-23 20:45:00|487.1|484.9|486.86|484.66|487.1|484.9|486.86|484.66|0
1629751800000|2021-08-23 20:50:00|487.1|484.9|487.1|484.9|487.1|484.9|487.1|484.9|0
1629752100000|2021-08-23 20:55:00|487.34|485.14|487.93|485.73|488.29|486.09|487.34|485.14|0
1629752400000|2021-08-23 21:00:00|488.1|485.9|487.7|485.5|488.1|485.9|487.7|485.5|0
1629752700000|2021-08-23 21:05:00|487.72|485.52|487.76|485.56|488.04|485.84|487.66|485.46|0
1629753000000|2021-08-23 21:10:00|487.8|485.6|487.69|485.49|487.9|485.7|487.52|485.32|0
1629753300000|2021-08-23 21:15:00|487.72|485.52|487.69|485.49|487.72|485.52|487.62|485.42|0
1629753600000|2021-08-23 21:20:00|487.86|485.66|487.9|485.7|487.9|485.7|487.86|485.66|0
1629753900000|2021-08-23 21:25:00|487.86|485.66|487.79|485.59|488|485.8|487.79|485.59|0
1629754200000|2021-08-23 21:30:00|487.75|485.55|487.79|485.59|487.79|485.59|487.75|485.55|0
1629754500000|2021-08-23 21:35:00|487.75|485.55|487.82|485.62|487.82|485.62|487.75|485.55|0
1629754800000|2021-08-23 21:40:00|487.79|485.59|487.79|485.59|487.79|485.59|487.79|485.59|0
1629755100000|2021-08-23 21:45:00|487.78|485.58|487.78|485.58|487.85|485.65|487.75|485.55|0
1629755400000|2021-08-23 21:50:00|488.41|486.21|488.09|485.89|488.41|486.21|487.92|485.72|0
1629755700000|2021-08-23 21:55:00|488.02|485.82|488.06|485.86|488.16|485.96|487.99|485.79|0
1629756000000|2021-08-23 22:00:00|487.43|485.23|486.83|484.63|488.03|485.83|486.83|484.63|0
1629756300000|2021-08-23 22:05:00|487.07|484.87|487.07|484.87|487.31|485.11|486.83|484.63|0
1629756600000|2021-08-23 22:10:00|487.31|485.11|488.26|486.06|488.5|486.3|487.31|485.11|0
1629756900000|2021-08-23 22:15:00|488.5|486.3|489.93|487.73|490.17|487.97|488.5|486.3|0
1629757200000|2021-08-23 22:20:00|489.69|487.49|489.45|487.25|489.93|487.73|489.22|487.02|0
1629757500000|2021-08-23 22:25:00|489.69|487.49|489.45|487.25|489.69|487.49|489.45|487.25|0
1629757800000|2021-08-23 22:30:00|489.69|487.49|489.69|487.49|489.69|487.49|489.57|487.37|0
1629758100000|2021-08-23 22:35:00|489.8|487.6|489.69|487.49|489.93|487.73|489.69|487.49|0
1629758400000|2021-08-23 22:40:00|489.93|487.73|489.69|487.49|489.93|487.73|489.69|487.49|0
1629758700000|2021-08-23 22:45:00|489.68|487.48|489.2|487|489.68|487.48|488.97|486.77|0
1629759000000|2021-08-23 22:50:00|489.44|487.24|489.44|487.24|489.44|487.24|489.2|487|0
1629759300000|2021-08-23 22:55:00|489.2|487|488.96|486.76|489.44|487.24|488.72|486.52|0
1629759600000|2021-08-23 23:00:00|488.84|486.64|489.2|487|489.2|487|488.84|486.64|0
1629759900000|2021-08-23 23:05:00|489.31|487.11|489.2|487|489.31|487.11|488.96|486.76|0
1629760200000|2021-08-23 23:10:00|489.44|487.24|489.67|487.47|489.67|487.47|489.2|487|0
1629760500000|2021-08-23 23:15:00|489.55|487.35|489.43|487.23|489.67|487.47|489.43|487.23|0
1629760800000|2021-08-23 23:20:00|489.31|487.11|489.19|486.99|489.43|487.23|489.07|486.87|0
1629761100000|2021-08-23 23:25:00|489.43|487.23|489.43|487.23|489.43|487.23|489.19|486.99|0
1629761400000|2021-08-23 23:30:00|489.19|486.99|489.19|486.99|489.43|487.23|489.19|486.99|0
1629761700000|2021-08-23 23:35:00|489.43|487.23|488.95|486.75|489.43|487.23|488.95|486.75|0
1629762000000|2021-08-23 23:40:00|489.19|486.99|489.18|486.98|489.42|487.22|488.95|486.75|0
1629762300000|2021-08-23 23:45:00|489.3|487.1|489.18|486.98|489.42|487.22|488.94|486.74|0
1629762600000|2021-08-23 23:50:00|489.42|487.22|489.29|487.09|489.42|487.22|489.18|486.98|0
1629762900000|2021-08-23 23:55:00|489.18|486.98|489.9|487.7|489.9|487.7|489.18|486.98|0
1629763200000|2021-08-24 00:00:00|490.13|487.93|489.41|487.21|490.37|488.17|489.18|486.98|0
1629763500000|2021-08-24 00:05:00|489.65|487.45|489.41|487.21|490.37|488.17|489.17|486.97|0
1629763800000|2021-08-24 00:10:00|489.65|487.45|489.41|487.21|489.65|487.45|488.93|486.73|0
1629764100000|2021-08-24 00:15:00|489.65|487.45|489.65|487.45|490.13|487.93|489.41|487.21|0
1629764400000|2021-08-24 00:20:00|489.41|487.21|488.93|486.73|489.65|487.45|488.69|486.49|0
1629764700000|2021-08-24 00:25:00|489.17|486.97|488.21|486.01|489.17|486.97|488.21|486.01|0
1629765000000|2021-08-24 00:30:00|488.45|486.25|488.92|486.72|489.16|486.96|487.97|485.77|0
1629765300000|2021-08-24 00:35:00|489.16|486.96|490.47|488.27|490.59|488.39|489.04|486.84|0
1629765600000|2021-08-24 00:40:00|490.71|488.51|490.47|488.27|490.82|488.62|490.47|488.27|0
1629765900000|2021-08-24 00:45:00|490.7|488.5|490.94|488.74|491.18|488.98|490.7|488.5|0
1629766200000|2021-08-24 00:50:00|490.7|488.5|490.7|488.5|490.94|488.74|490.46|488.26|0
1629766500000|2021-08-24 00:55:00|490.58|488.38|490.46|488.26|490.58|488.38|490.22|488.02|0
1629766800000|2021-08-24 01:00:00|490.7|488.5|490.46|488.26|490.94|488.74|490.46|488.26|0
1629767100000|2021-08-24 01:05:00|490.7|488.5|490.33|488.13|490.7|488.5|490.33|488.13|0
1629767400000|2021-08-24 01:10:00|490.46|488.26|490.22|488.02|490.46|488.26|489.98|487.78|0
1629767700000|2021-08-24 01:15:00|490.45|488.25|489.03|486.83|490.45|488.25|488.79|486.59|0
1629768000000|2021-08-24 01:20:00|489.14|486.94|489.74|487.54|489.74|487.54|489.03|486.83|0
1629768300000|2021-08-24 01:25:00|489.98|487.78|490.22|488.02|490.45|488.25|489.74|487.54|0
1629768600000|2021-08-24 01:30:00|490.45|488.25|489.98|487.78|490.69|488.49|489.74|487.54|0
1629768900000|2021-08-24 01:35:00|489.74|487.54|490.45|488.25|491.17|488.97|489.74|487.54|0
1629769200000|2021-08-24 01:40:00|490.56|488.36|491.16|488.96|491.4|489.2|490.45|488.25|0
1629769500000|2021-08-24 01:45:00|491.4|489.2|490.92|488.72|491.4|489.2|490.68|488.48|0
1629769800000|2021-08-24 01:50:00|491.16|488.96|491.16|488.96|491.4|489.2|490.92|488.72|0
1629770100000|2021-08-24 01:55:00|490.92|488.72|491.16|488.96|491.63|489.43|490.92|488.72|0
1629770400000|2021-08-24 02:00:00|491.39|489.19|490.68|488.48|491.39|489.19|490.32|488.12|0
1629770700000|2021-08-24 02:05:00|490.44|488.24|490.44|488.24|490.92|488.72|489.96|487.76|0
1629771000000|2021-08-24 02:10:00|490.68|488.48|490.91|488.71|490.91|488.71|490.2|488|0
1629771300000|2021-08-24 02:15:00|491.15|488.95|491.15|488.95|491.15|488.95|490.91|488.71|0
1629771600000|2021-08-24 02:20:00|491.39|489.19|491.15|488.95|491.39|489.19|490.91|488.71|0
1629771900000|2021-08-24 02:25:00|490.91|488.71|490.67|488.47|491.02|488.82|490.43|488.23|0
1629772200000|2021-08-24 02:30:00|490.43|488.23|490.66|488.46|490.9|488.7|490.19|487.99|0
1629772500000|2021-08-24 02:35:00|490.78|488.58|490.9|488.7|490.9|488.7|490.66|488.46|0
1629772800000|2021-08-24 02:40:00|491.02|488.82|491.14|488.94|491.14|488.94|490.66|488.46|0
1629773100000|2021-08-24 02:45:00|490.9|488.7|490.42|488.22|490.9|488.7|490.42|488.22|0
1629773400000|2021-08-24 02:50:00|490.18|487.98|490.42|488.22|490.66|488.46|490.18|487.98|0
1629773700000|2021-08-24 02:55:00|490.66|488.46|489.7|487.5|490.66|488.46|489.7|487.5|0
1629774000000|2021-08-24 03:00:00|489.58|487.38|489.7|487.5|489.94|487.74|489.46|487.26|0
1629774300000|2021-08-24 03:05:00|489.81|487.61|489.7|487.5|489.94|487.74|489.46|487.26|0
1629774600000|2021-08-24 03:10:00|489.93|487.73|489.69|487.49|489.93|487.73|489.46|487.26|0
1629774900000|2021-08-24 03:15:00|489.81|487.61|489.93|487.73|490.17|487.97|489.69|487.49|0
1629775200000|2021-08-24 03:20:00|490.17|487.97|489.69|487.49|490.17|487.97|489.69|487.49|0
1629775500000|2021-08-24 03:25:00|489.93|487.73|490.16|487.96|490.16|487.96|489.69|487.49|0
1629775800000|2021-08-24 03:30:00|489.93|487.73|490.64|488.44|490.64|488.44|489.93|487.73|0
1629776100000|2021-08-24 03:35:00|490.4|488.2|490.4|488.2|490.4|488.2|490.4|488.2|0
1629776400000|2021-08-24 03:40:00|490.16|487.96|490.16|487.96|490.4|488.2|489.92|487.72|0
1629776700000|2021-08-24 03:45:00|489.92|487.72|489.92|487.72|490.16|487.96|489.92|487.72|0
1629777000000|2021-08-24 03:50:00|489.68|487.48|489.92|487.72|489.92|487.72|489.68|487.48|0
1629777300000|2021-08-24 03:55:00|489.68|487.48|490.15|487.95|490.15|487.95|489.68|487.48|0
1629777600000|2021-08-24 04:00:00|489.91|487.71|490.15|487.95|490.39|488.19|489.91|487.71|0
1629777900000|2021-08-24 04:05:00|489.91|487.71|489.91|487.71|489.91|487.71|489.91|487.71|0
1629778500000|2021-08-24 04:15:00|490.14|487.94|490.38|488.18|490.38|488.18|490.14|487.94|0
1629778800000|2021-08-24 04:20:00|490.14|487.94|490.14|487.94|490.14|487.94|490.14|487.94|0
1629779400000|2021-08-24 04:30:00|490.25|488.05|490.61|488.41|490.61|488.41|490.25|488.05|0
1629779700000|2021-08-24 04:35:00|490.37|488.17|491.21|489.01|491.21|489.01|490.37|488.17|0
1629780000000|2021-08-24 04:40:00|490.98|488.78|490.97|488.77|491.21|489.01|490.97|488.77|0
1629780300000|2021-08-24 04:45:00|491.21|489.01|490.36|488.16|491.21|489.01|490.12|487.92|0
1629780600000|2021-08-24 04:50:00|490.6|488.4|490.36|488.16|490.6|488.4|490.36|488.16|0
1629780900000|2021-08-24 04:55:00|490.59|488.39|490.35|488.15|490.59|488.39|490.35|488.15|0
1629781200000|2021-08-24 05:00:00|490.59|488.39|490.35|488.15|490.59|488.39|490.35|488.15|0
1629781500000|2021-08-24 05:05:00|490.59|488.39|491.06|488.86|491.06|488.86|490.59|488.39|0
1629781800000|2021-08-24 05:10:00|490.82|488.62|491.06|488.86|491.06|488.86|490.59|488.39|0
1629782100000|2021-08-24 05:15:00|490.82|488.62|490.34|488.14|491.06|488.86|490.34|488.14|0
1629782400000|2021-08-24 05:20:00|490.46|488.26|490.34|488.14|490.82|488.62|490.34|488.14|0
1629782700000|2021-08-24 05:25:00|490.58|488.38|490.82|488.62|491.29|489.09|490.58|488.38|0
1629783000000|2021-08-24 05:30:00|491.05|488.85|491.05|488.85|491.05|488.85|490.58|488.38|0
1629783300000|2021-08-24 05:35:00|491.29|489.09|491.29|489.09|491.77|489.57|491.05|488.85|0
1629783600000|2021-08-24 05:40:00|491.53|489.33|491.76|489.56|492|489.8|491.53|489.33|0
1629783900000|2021-08-24 05:45:00|491.88|489.68|492.47|490.27|492.71|490.51|491.76|489.56|0
1629784200000|2021-08-24 05:50:00|492.24|490.04|491.76|489.56|492.71|490.51|491.04|488.84|0
1629784500000|2021-08-24 05:55:00|492|489.8|492.23|490.03|492.23|490.03|491.52|489.32|0
1629784800000|2021-08-24 06:00:00|492.47|490.27|491.75|489.55|492.71|490.51|491.75|489.55|0
1629785100000|2021-08-24 06:05:00|491.99|489.79|491.99|489.79|492.47|490.27|491.51|489.31|0
1629785400000|2021-08-24 06:10:00|491.75|489.55|491.75|489.55|491.99|489.79|491.63|489.43|0
1629785700000|2021-08-24 06:15:00|491.99|489.79|492.22|490.02|492.22|490.02|491.51|489.31|0
1629786000000|2021-08-24 06:20:00|491.99|489.79|491.98|489.78|492.46|490.26|491.98|489.78|0
1629786300000|2021-08-24 06:25:00|491.74|489.54|491.98|489.78|492.46|490.26|491.74|489.54|0
1629786600000|2021-08-24 06:30:00|491.74|489.54|494.12|491.92|494.36|492.16|491.74|489.54|0
1629786900000|2021-08-24 06:35:00|493.88|491.68|496.75|494.55|498.89|496.69|493.88|491.68|0
1629787200000|2021-08-24 06:40:00|496.74|494.54|496.5|494.3|496.74|494.54|495.31|493.11|0
1629787500000|2021-08-24 06:45:00|496.27|494.07|497.46|495.26|497.46|495.26|496.26|494.06|0
1629787800000|2021-08-24 06:50:00|497.57|495.37|498.65|496.45|498.65|496.45|497.22|495.02|0
1629788100000|2021-08-24 06:55:00|498.52|496.32|498.65|496.45|498.89|496.69|497.93|495.73|0
1629788400000|2021-08-24 07:00:00|498.41|496.21|496.02|493.82|498.41|496.21|494.83|492.63|0
1629788700000|2021-08-24 07:05:00|495.82|494.02|495.45|493.65|496.77|494.97|495.1|493.3|0
1629789000000|2021-08-24 07:10:00|495.34|493.54|494.86|493.06|496.29|494.49|494.86|493.06|0
1629789300000|2021-08-24 07:15:00|494.62|492.82|495.1|493.3|495.57|493.77|493.19|491.39|0
1629789600000|2021-08-24 07:20:00|495.33|493.53|494.62|492.82|495.81|494.01|494.14|492.34|0
1629789900000|2021-08-24 07:25:00|494.38|492.58|494.62|492.82|496.05|494.25|494.38|492.58|0
1629790200000|2021-08-24 07:30:00|494.61|492.81|494.14|492.34|495.33|493.53|493.9|492.1|0
1629790500000|2021-08-24 07:35:00|493.9|492.1|494.61|492.81|495.57|493.77|493.66|491.86|0
1629790800000|2021-08-24 07:40:00|494.85|493.05|494.13|492.33|494.85|493.05|493.89|492.09|0
1629791100000|2021-08-24 07:45:00|493.89|492.09|494.37|492.57|494.61|492.81|493.65|491.85|0
1629791400000|2021-08-24 07:50:00|494.13|492.33|493.41|491.61|494.13|492.33|493.17|491.37|0
1629791700000|2021-08-24 07:55:00|493.17|491.37|493.17|491.37|493.65|491.85|492.22|490.42|0
1629792000000|2021-08-24 08:00:00|492.93|491.13|493.33|491.53|494.52|492.72|492.46|490.66|0
1629792300000|2021-08-24 08:05:00|493.09|491.29|494.28|492.48|494.99|493.19|492.85|491.05|0
1629792600000|2021-08-24 08:10:00|494.04|492.24|493.56|491.76|494.99|493.19|493.56|491.76|0
1629792900000|2021-08-24 08:15:00|493.32|491.52|493.56|491.76|494.27|492.47|492.84|491.04|0
1629793200000|2021-08-24 08:20:00|493.32|491.52|493.79|491.99|494.27|492.47|493.32|491.52|0
1629793500000|2021-08-24 08:25:00|494.03|492.23|493.79|491.99|494.03|492.23|492.84|491.04|0
1629793800000|2021-08-24 08:30:00|493.55|491.75|493.08|491.28|493.79|491.99|492.84|491.04|0
1629794100000|2021-08-24 08:35:00|493.31|491.51|492.12|490.32|493.55|491.75|491.41|489.61|0
1629794400000|2021-08-24 08:40:00|492.36|490.56|493.07|491.27|493.55|491.75|492.36|490.56|0
1629794700000|2021-08-24 08:45:00|493.19|491.39|493.07|491.27|493.79|491.99|492.83|491.03|0
1629795000000|2021-08-24 08:50:00|492.83|491.03|493.07|491.27|493.31|491.51|492.83|491.03|0
1629795300000|2021-08-24 08:55:00|492.83|491.03|492.59|490.79|493.07|491.27|492.35|490.55|0
1629795600000|2021-08-24 09:00:00|492.35|490.55|491.87|490.07|492.59|490.79|491.63|489.83|0
1629795900000|2021-08-24 09:05:00|491.75|489.95|491.87|490.07|492.11|490.31|491.16|489.36|0
1629796200000|2021-08-24 09:10:00|492.11|490.31|492.58|490.78|493.3|491.5|491.87|490.07|0
1629796500000|2021-08-24 09:15:00|492.7|490.9|492.58|490.78|492.82|491.02|492.1|490.3|0
1629796800000|2021-08-24 09:20:00|492.46|490.66|492.58|490.78|493.06|491.26|492.34|490.54|0
1629797100000|2021-08-24 09:25:00|492.34|490.54|491.38|489.58|492.81|491.01|491.38|489.58|0
1629797400000|2021-08-24 09:30:00|491.26|489.46|491.62|489.82|492.1|490.3|491.02|489.22|0
1629797700000|2021-08-24 09:35:00|491.38|489.58|489.71|487.91|491.62|489.82|489.71|487.91|0
1629798000000|2021-08-24 09:40:00|489.95|488.15|489|487.2|489.95|488.15|488.52|486.72|0
1629798300000|2021-08-24 09:45:00|489.24|487.44|489.47|487.67|490.19|488.39|489|487.2|0
1629798600000|2021-08-24 09:50:00|489.23|487.43|489.47|487.67|489.71|487.91|488.99|487.19|0
1629798900000|2021-08-24 09:55:00|489.58|487.78|488.04|486.24|489.71|487.91|487.8|486|0
1629799200000|2021-08-24 10:00:00|488.28|486.48|488.75|486.95|488.99|487.19|487.56|485.76|0
1629799500000|2021-08-24 10:05:00|488.51|486.71|489.7|487.9|489.94|488.14|488.51|486.71|0
1629799800000|2021-08-24 10:10:00|489.22|487.42|489.7|487.9|490.41|488.61|488.99|487.19|0
1629800100000|2021-08-24 10:15:00|489.46|487.66|489.22|487.42|489.7|487.9|488.51|486.71|0
1629800400000|2021-08-24 10:20:00|489.46|487.66|488.98|487.18|489.69|487.89|488.74|486.94|0
1629800700000|2021-08-24 10:25:00|488.86|487.06|490.17|488.37|490.88|489.08|488.86|487.06|0
1629801000000|2021-08-24 10:30:00|490.41|488.61|490.88|489.08|490.88|489.08|490.17|488.37|0
1629801300000|2021-08-24 10:35:00|490.76|488.96|490.16|488.36|491.12|489.32|490.04|488.24|0
1629801600000|2021-08-24 10:40:00|490.4|488.6|491.11|489.31|491.59|489.79|490.4|488.6|0
1629801900000|2021-08-24 10:45:00|491.35|489.55|491.11|489.31|491.59|489.79|491.11|489.31|0
1629802200000|2021-08-24 10:50:00|490.87|489.07|491.11|489.31|491.59|489.79|490.87|489.07|0
1629802500000|2021-08-24 10:55:00|491.35|489.55|492.17|490.37|492.3|490.5|490.87|489.07|0
1629802800000|2021-08-24 11:00:00|492.06|490.26|490.63|488.83|492.53|490.73|490.63|488.83|0
1629803100000|2021-08-24 11:05:00|490.87|489.07|490.63|488.83|491.58|489.78|490.63|488.83|0
1629803400000|2021-08-24 11:10:00|490.39|488.59|490.86|489.06|491.34|489.54|490.39|488.59|0
1629803700000|2021-08-24 11:15:00|491.1|489.3|491.34|489.54|491.81|490.01|490.62|488.82|0
1629804000000|2021-08-24 11:20:00|491.33|489.53|490.49|488.69|491.33|489.53|490.14|488.34|0
1629804300000|2021-08-24 11:25:00|490.38|488.58|491.09|489.29|491.09|489.29|490.38|488.58|0
1629804600000|2021-08-24 11:30:00|491.33|489.53|489.42|487.62|491.33|489.53|489.42|487.62|0
1629804900000|2021-08-24 11:35:00|490.14|488.34|489.18|487.38|490.85|489.05|489.18|487.38|0
1629805200000|2021-08-24 11:40:00|488.95|487.15|489.9|488.1|490.13|488.33|488.94|487.14|0
1629805500000|2021-08-24 11:45:00|490.13|488.33|488.94|487.14|490.13|488.33|488.94|487.14|0
1629805800000|2021-08-24 11:50:00|489.18|487.38|488.7|486.9|489.65|487.85|488.23|486.43|0
1629806100000|2021-08-24 11:55:00|488.46|486.66|488.7|486.9|489.89|488.09|488.46|486.66|0
1629806400000|2021-08-24 12:00:00|488.81|487.01|487.98|486.18|489.65|487.85|487.98|486.18|0
1629806700000|2021-08-24 12:05:00|488.22|486.42|488.46|486.66|488.93|487.13|488.22|486.42|0
1629807000000|2021-08-24 12:10:00|488.69|486.89|488.69|486.89|488.93|487.13|488.45|486.65|0
1629807300000|2021-08-24 12:15:00|488.57|486.77|488.45|486.65|489.64|487.84|488.45|486.65|0
1629807600000|2021-08-24 12:20:00|488.69|486.89|486.07|484.27|488.69|486.89|485.36|483.56|0
1629807900000|2021-08-24 12:25:00|486.55|484.75|487.26|485.46|487.73|485.93|486.31|484.51|0
1629808200000|2021-08-24 12:30:00|487.02|485.22|486.78|484.98|487.26|485.46|486.07|484.27|0
1629808500000|2021-08-24 12:35:00|486.54|484.74|484.88|483.08|486.78|484.98|484.4|482.6|0
1629808800000|2021-08-24 12:40:00|484.64|482.84|484.87|483.07|485.82|484.02|484.64|482.84|0
1629809100000|2021-08-24 12:45:00|484.64|482.84|484.63|482.83|485.82|484.02|484.63|482.83|0
1629809400000|2021-08-24 12:50:00|484.87|483.07|485.28|483.48|485.76|483.96|484.63|482.83|0
1629809700000|2021-08-24 12:55:00|485.16|483.36|485.99|484.19|486.47|484.67|485.04|483.24|0
1629810000000|2021-08-24 13:00:00|486.23|484.43|487.9|486.1|488.37|486.57|486.23|484.43|0
1629810300000|2021-08-24 13:05:00|488.14|486.34|488.85|487.05|489.33|487.53|487.9|486.1|0
1629810600000|2021-08-24 13:10:00|488.37|486.57|488.61|486.81|489.09|487.29|488.13|486.33|0
1629810900000|2021-08-24 13:15:00|488.85|487.05|489.08|487.28|489.32|487.52|488.13|486.33|0
1629811200000|2021-08-24 13:20:00|488.84|487.04|488.6|486.8|489.32|487.52|488.6|486.8|0
1629811500000|2021-08-24 13:25:00|488.84|487.04|489.56|487.76|490.75|488.95|488.84|487.04|0
1629811800000|2021-08-24 13:30:00|489.79|487.99|485.74|483.94|490.27|488.47|485.74|483.94|0
1629812100000|2021-08-24 13:35:00|485.5|483.7|488.36|486.56|490.14|488.34|484.79|482.99|0
1629812400000|2021-08-24 13:40:00|488.6|486.8|489.9|488.1|490.03|488.23|487.64|485.84|0
1629812700000|2021-08-24 13:45:00|490.03|488.23|490.98|489.18|491.22|489.42|488.36|486.56|0
1629813000000|2021-08-24 13:50:00|491.22|489.42|489.55|487.75|491.69|489.89|489.31|487.51|0
1629813300000|2021-08-24 13:55:00|489.78|487.98|490.26|488.46|491.93|490.13|489.07|487.27|0
1629813600000|2021-08-24 14:00:00|489.54|487.74|490.85|489.05|491.93|490.13|488.59|486.79|0
1629813900000|2021-08-24 14:05:00|490.5|488.7|490.73|488.93|491.45|489.65|488.59|486.79|0
1629814200000|2021-08-24 14:10:00|490.97|489.17|490.97|489.17|492.16|490.36|490.25|488.45|0
1629814500000|2021-08-24 14:15:00|491.21|489.41|493.59|491.79|493.59|491.79|491.21|489.41|0
1629814800000|2021-08-24 14:20:00|493.35|491.55|492.16|490.36|493.59|491.79|491.68|489.88|0
1629815100000|2021-08-24 14:25:00|492.4|490.6|493.59|491.79|493.59|491.79|492.16|490.36|0
1629815400000|2021-08-24 14:30:00|493.35|491.55|492.39|490.59|493.59|491.79|491.68|489.88|0
1629815700000|2021-08-24 14:35:00|492.63|490.83|493.34|491.54|493.58|491.78|492.39|490.59|0
1629816000000|2021-08-24 14:40:00|493.58|491.78|493.1|491.3|493.58|491.78|492.63|490.83|0
1629816300000|2021-08-24 14:45:00|493.34|491.54|493.34|491.54|493.58|491.78|492.39|490.59|0
1629816600000|2021-08-24 14:50:00|493.58|491.78|492.86|491.06|494.53|492.73|492.15|490.35|0
1629816900000|2021-08-24 14:55:00|492.38|490.58|492.14|490.34|492.86|491.06|491.19|489.39|0
1629817200000|2021-08-24 15:00:00|491.9|490.1|491.19|489.39|492.86|491.06|490.71|488.91|0
1629817500000|2021-08-24 15:05:00|491.42|489.62|492.14|490.34|492.62|490.82|491.19|489.39|0
1629817800000|2021-08-24 15:10:00|492.38|490.58|492.85|491.05|493.09|491.29|491.66|489.86|0
1629818100000|2021-08-24 15:15:00|493.09|491.29|492.85|491.05|493.57|491.77|492.14|490.34|0
1629818400000|2021-08-24 15:20:00|493.09|491.29|493.09|491.29|493.81|492.01|492.85|491.05|0
1629818700000|2021-08-24 15:25:00|492.85|491.05|489.98|488.18|492.85|491.05|489.98|488.18|0
1629819000000|2021-08-24 15:30:00|489.74|487.94|488.07|486.27|489.74|487.94|487.83|486.03|0
1629819300000|2021-08-24 15:35:00|488.31|486.51|489.5|487.7|490.46|488.66|488.31|486.51|0
1629819600000|2021-08-24 15:40:00|489.26|487.46|489.5|487.7|489.74|487.94|488.31|486.51|0
1629819900000|2021-08-24 15:45:00|489.26|487.46|489.02|487.22|490.21|488.41|488.54|486.74|0
1629820200000|2021-08-24 15:50:00|489.26|487.46|490.21|488.41|490.21|488.41|489.02|487.22|0
1629820500000|2021-08-24 15:55:00|490.09|488.29|490.45|488.65|490.92|489.12|489.73|487.93|0
1629820800000|2021-08-24 16:00:00|490.21|488.41|489.25|487.45|490.45|488.65|488.3|486.5|0
1629821100000|2021-08-24 16:05:00|489.49|487.69|489.84|488.04|490.31|488.51|489.12|487.32|0
1629821400000|2021-08-24 16:10:00|489.6|487.8|489.36|487.56|490.31|488.51|489.36|487.56|0
1629821700000|2021-08-24 16:15:00|489.6|487.8|488.88|487.08|489.6|487.8|487.93|486.13|0
1629822000000|2021-08-24 16:20:00|488.64|486.84|488.16|486.36|488.88|487.08|487.68|485.88|0
1629822300000|2021-08-24 16:25:00|488.04|486.24|487.21|485.41|488.16|486.36|486.97|485.17|0
1629822600000|2021-08-24 16:30:00|487.08|485.28|488.16|486.36|488.4|486.6|486.49|484.69|0
1629822900000|2021-08-24 16:35:00|488.39|486.59|488.51|486.71|488.87|487.07|487.44|485.64|0
1629823200000|2021-08-24 16:40:00|488.39|486.59|489.34|487.54|489.58|487.78|488.15|486.35|0
1629823500000|2021-08-24 16:45:00|489.11|487.31|489.1|487.3|489.82|488.02|488.87|487.07|0
1629823800000|2021-08-24 16:50:00|489.34|487.54|489.34|487.54|489.34|487.54|488.86|487.06|0
1629824100000|2021-08-24 16:55:00|489.1|487.3|489.58|487.78|489.58|487.78|488.86|487.06|0
1629824400000|2021-08-24 17:00:00|489.81|488.01|490.77|488.97|491.01|489.21|489.58|487.78|0
1629824700000|2021-08-24 17:05:00|491|489.2|490.76|488.96|491|489.2|490.05|488.25|0
1629825000000|2021-08-24 17:10:00|490.53|488.73|490.28|488.48|490.76|488.96|490.28|488.48|0
1629825300000|2021-08-24 17:15:00|490.52|488.72|490.76|488.96|491|489.2|490.28|488.48|0
1629825600000|2021-08-24 17:20:00|490.52|488.72|490.52|488.72|490.76|488.96|490.28|488.48|0
1629825900000|2021-08-24 17:25:00|490.28|488.48|490.28|488.48|490.52|488.72|489.56|487.76|0
1629826200000|2021-08-24 17:30:00|490.52|488.72|491.23|489.43|491.23|489.43|490.52|488.72|0
1629826500000|2021-08-24 17:35:00|490.99|489.19|491.94|490.14|492.18|490.38|490.99|489.19|0
1629826800000|2021-08-24 17:40:00|492.18|490.38|492.18|490.38|492.9|491.1|491.94|490.14|0
1629827100000|2021-08-24 17:45:00|492.42|490.62|492.42|490.62|492.66|490.86|491.94|490.14|0
1629827400000|2021-08-24 17:50:00|492.18|490.38|492.89|491.09|492.89|491.09|491.46|489.66|0
1629827700000|2021-08-24 17:55:00|493.13|491.33|492.41|490.61|493.13|491.33|492.41|490.61|0
1629828000000|2021-08-24 18:00:00|492.65|490.85|492.89|491.09|493.37|491.57|492.41|490.61|0
1629828300000|2021-08-24 18:05:00|493|491.2|492.78|490.98|493.26|491.46|492.17|490.37|0
1629828600000|2021-08-24 18:10:00|493.02|491.22|493.49|491.69|493.49|491.69|492.78|490.98|0
1629828900000|2021-08-24 18:15:00|493.25|491.45|493.49|491.69|493.73|491.93|493.01|491.21|0
1629829200000|2021-08-24 18:20:00|493.25|491.45|493.49|491.69|493.73|491.93|492.77|490.97|0
1629829500000|2021-08-24 18:25:00|493.73|491.93|493.01|491.21|493.73|491.93|492.77|490.97|0
1629829800000|2021-08-24 18:30:00|492.77|490.97|493.72|491.92|493.73|491.93|492.77|490.97|0
1629830100000|2021-08-24 18:35:00|493.48|491.68|493|491.2|493.48|491.68|492.53|490.73|0
1629830400000|2021-08-24 18:40:00|493.24|491.44|493.48|491.68|493.48|491.68|493|491.2|0
1629830700000|2021-08-24 18:45:00|493.24|491.44|494.2|492.4|494.2|492.4|493.24|491.44|0
1629831000000|2021-08-24 18:50:00|494.43|492.63|494.43|492.63|494.43|492.63|493.72|491.92|0
1629831300000|2021-08-24 18:55:00|494.67|492.87|494.67|492.87|494.67|492.87|493.95|492.15|0
1629831600000|2021-08-24 19:00:00|494.43|492.63|494.43|492.63|494.91|493.11|494.43|492.63|0
1629831900000|2021-08-24 19:05:00|494.19|492.39|493.71|491.91|494.43|492.63|493.23|491.43|0
1629832200000|2021-08-24 19:10:00|493.82|492.02|493.95|492.15|494.43|492.63|493.47|491.67|0
1629832500000|2021-08-24 19:15:00|493.71|491.91|494.42|492.62|495.14|493.34|493.71|491.91|0
1629832800000|2021-08-24 19:20:00|494.18|492.38|493.94|492.14|494.66|492.86|493.82|492.02|0
1629833100000|2021-08-24 19:25:00|494.18|492.38|494.42|492.62|494.66|492.86|493.46|491.66|0
1629833400000|2021-08-24 19:30:00|494.18|492.38|493.22|491.42|494.42|492.62|492.51|490.71|0
1629833700000|2021-08-24 19:35:00|492.98|491.18|491.31|489.51|492.98|491.18|491.31|489.51|0
1629834000000|2021-08-24 19:40:00|491.42|489.62|490.83|489.03|492.02|490.22|490.59|488.79|0
1629834300000|2021-08-24 19:45:00|490.94|489.14|490.11|488.31|491.3|489.5|489.87|488.07|0
1629834600000|2021-08-24 19:50:00|489.63|487.83|488.2|486.4|490.11|488.31|487.96|486.16|0
1629834900000|2021-08-24 19:55:00|488.44|486.64|489.3|487.5|489.39|487.59|487.48|485.68|0
1629835200000|2021-08-24 20:00:00|489.78|487.98|489.3|487.5|490.25|488.45|489.3|487.5|0
1629835500000|2021-08-24 20:05:00|489.53|487.73|489.53|487.73|490.01|488.21|489.53|487.73|0
1629835800000|2021-08-24 20:10:00|489.29|487.49|488.34|486.54|489.29|487.49|488.34|486.54|0
1629836100000|2021-08-24 20:15:00|488.77|486.57|489.97|487.77|490.08|487.88|488.53|486.33|0
1629836400000|2021-08-24 20:20:00|490.21|488.01|490.44|488.24|490.44|488.24|489.97|487.77|0
1629836700000|2021-08-24 20:25:00|490.68|488.48|490.92|488.72|491.16|488.96|490.56|488.36|0
1629837000000|2021-08-24 20:30:00|490.68|488.48|490.2|488|490.92|488.72|490.2|488|0
1629837300000|2021-08-24 20:35:00|490.44|488.24|489.24|487.04|490.44|488.24|489.24|487.04|0
1629837600000|2021-08-24 20:40:00|489.48|487.28|490.2|488|490.2|488|489.48|487.28|0
1629837900000|2021-08-24 20:45:00|490.43|488.23|489.48|487.28|490.67|488.47|489.24|487.04|0
1629838200000|2021-08-24 20:50:00|489.72|487.52|490.67|488.47|490.67|488.47|489.71|487.51|0
1629838500000|2021-08-24 20:55:00|490.54|488.34|490.54|488.34|491.15|488.95|490.54|488.34|0
1629838800000|2021-08-24 21:00:00|490.62|488.42|490.48|488.28|490.75|488.55|490.17|487.97|0
1629839100000|2021-08-24 21:05:00|490.38|488.18|490.38|488.18|490.38|488.18|490.38|488.18|0
1629839400000|2021-08-24 21:10:00|490.48|488.28|490.93|488.73|490.96|488.76|490.48|488.28|0
1629839700000|2021-08-24 21:15:00|490.68|488.48|491.31|489.11|491.31|489.11|490.68|488.48|0
1629840000000|2021-08-24 21:20:00|491.03|488.83|491.44|489.24|491.44|489.24|491.03|488.83|0
1629840300000|2021-08-24 21:25:00|491.12|488.92|491.03|488.83|491.12|488.92|490.95|488.75|0
1629840600000|2021-08-24 21:30:00|490.99|488.79|491.44|489.24|491.44|489.24|490.99|488.79|0
1629840900000|2021-08-24 21:35:00|491.26|489.06|491.12|488.92|491.58|489.38|491.12|488.92|0
1629841200000|2021-08-24 21:40:00|491.16|488.96|491.22|489.02|491.37|489.17|491.12|488.92|0
1629841500000|2021-08-24 21:45:00|491.33|489.13|491.3|489.1|491.33|489.13|491.19|488.99|0
1629841800000|2021-08-24 21:50:00|491.19|488.99|491.19|488.99|491.22|489.02|491.15|488.95|0
1629842100000|2021-08-24 21:55:00|491.15|488.95|491.29|489.09|491.32|489.12|491.11|488.91|0
1629842400000|2021-08-24 22:00:00|490.76|488.56|490.52|488.32|491.12|488.92|490.04|487.84|0
1629842700000|2021-08-24 22:05:00|490.64|488.44|490.4|488.2|490.64|488.44|490.4|488.2|0
1629843000000|2021-08-24 22:10:00|490.64|488.44|490.64|488.44|490.64|488.44|490.4|488.2|0
1629843300000|2021-08-24 22:15:00|490.63|488.43|490.63|488.43|490.63|488.43|490.39|488.19|0
1629843600000|2021-08-24 22:20:00|490.39|488.19|490.39|488.19|490.63|488.43|490.39|488.19|0
1629843900000|2021-08-24 22:25:00|490.51|488.31|490.63|488.43|490.63|488.43|490.39|488.19|0
1629844200000|2021-08-24 22:30:00|490.87|488.67|490.87|488.67|490.87|488.67|490.39|488.19|0
1629844500000|2021-08-24 22:35:00|490.63|488.43|490.86|488.66|490.87|488.67|490.63|488.43|0
1629844800000|2021-08-24 22:40:00|491.1|488.9|490.86|488.66|491.1|488.9|490.86|488.66|0
1629845100000|2021-08-24 22:45:00|491.1|488.9|490.86|488.66|491.1|488.9|490.86|488.66|0
1629845400000|2021-08-24 22:50:00|490.74|488.54|490.38|488.18|490.74|488.54|490.38|488.18|0
1629845700000|2021-08-24 22:55:00|490.14|487.94|489.66|487.46|490.14|487.94|489.66|487.46|0
1629846000000|2021-08-24 23:00:00|489.78|487.58|489.18|486.98|490.14|487.94|489.18|486.98|0
1629846300000|2021-08-24 23:05:00|488.94|486.74|488.7|486.5|489.18|486.98|488.46|486.26|0
1629846600000|2021-08-24 23:10:00|488.94|486.74|488.94|486.74|488.94|486.74|488.94|486.74|0
1629846900000|2021-08-24 23:15:00|488.7|486.5|487.98|485.78|488.7|486.5|487.98|485.78|0
1629847200000|2021-08-24 23:20:00|488.22|486.02|487.98|485.78|488.22|486.02|487.74|485.54|0
1629847500000|2021-08-24 23:25:00|487.85|485.65|487.98|485.78|487.98|485.78|487.5|485.3|0
1629847800000|2021-08-24 23:30:00|487.74|485.54|488.21|486.01|488.33|486.13|487.5|485.3|0
1629848100000|2021-08-24 23:35:00|488.33|486.13|488.69|486.49|488.69|486.49|488.21|486.01|0
1629848400000|2021-08-24 23:40:00|488.93|486.73|488.45|486.25|488.93|486.73|488.45|486.25|0
1629848700000|2021-08-24 23:45:00|488.32|486.12|487.25|485.05|488.32|486.12|486.77|484.57|0
1629849000000|2021-08-24 23:50:00|487.73|485.53|487.96|485.76|488.44|486.24|487.73|485.53|0
1629849300000|2021-08-24 23:55:00|487.73|485.53|488.44|486.24|488.68|486.48|487.49|485.29|0
1629849600000|2021-08-25 00:00:00|488.2|486|490.35|488.15|490.59|488.39|488.2|486|0
1629849900000|2021-08-25 00:05:00|490.59|488.39|489.98|487.78|492.02|489.82|489.63|487.43|0
1629850200000|2021-08-25 00:10:00|490.11|487.91|490.11|487.91|490.59|488.39|489.87|487.67|0
1629850500000|2021-08-25 00:15:00|490.22|488.02|490.1|487.9|491.3|489.1|489.39|487.19|0
1629850800000|2021-08-25 00:20:00|489.87|487.67|490.58|488.38|490.58|488.38|489.15|486.95|0
1629851100000|2021-08-25 00:25:00|490.34|488.14|489.86|487.66|490.58|488.38|489.86|487.66|0
1629851400000|2021-08-25 00:30:00|489.62|487.42|489.14|486.94|489.62|487.42|488.67|486.47|0
1629851700000|2021-08-25 00:35:00|489.38|487.18|488.9|486.7|489.38|487.18|488.66|486.46|0
1629852000000|2021-08-25 00:40:00|488.66|486.46|488.42|486.22|488.9|486.7|488.18|485.98|0
1629852300000|2021-08-25 00:45:00|488.66|486.46|488.9|486.7|489.38|487.18|488.66|486.46|0
1629852600000|2021-08-25 00:50:00|488.77|486.57|488.9|486.7|489.14|486.94|488.66|486.46|0
1629852900000|2021-08-25 00:55:00|488.77|486.57|488.42|486.22|488.9|486.7|488.18|485.98|0
1629853200000|2021-08-25 01:00:00|488.18|485.98|487.94|485.74|488.42|486.22|487.22|485.02|0
1629853500000|2021-08-25 01:05:00|488.17|485.97|487.46|485.26|488.41|486.21|487.46|485.26|0
1629853800000|2021-08-25 01:10:00|487.69|485.49|487.93|485.73|488.17|485.97|487.46|485.26|0
1629854100000|2021-08-25 01:15:00|488.17|485.97|488.65|486.45|489.36|487.16|488.17|485.97|0
1629854400000|2021-08-25 01:20:00|488.88|486.68|488.4|486.2|489.36|487.16|488.4|486.2|0
1629854700000|2021-08-25 01:25:00|488.52|486.32|488.16|485.96|488.88|486.68|487.92|485.72|0
1629855000000|2021-08-25 01:30:00|488.4|486.2|489.12|486.92|489.12|486.92|487.68|485.48|0
1629855300000|2021-08-25 01:35:00|488.88|486.68|488.88|486.68|489.12|486.92|488.16|485.96|0
1629855600000|2021-08-25 01:40:00|488.64|486.44|488.87|486.67|489.35|487.15|488.64|486.44|0
1629855900000|2021-08-25 01:45:00|489.11|486.91|488.39|486.19|489.35|487.15|488.16|485.96|0
1629856200000|2021-08-25 01:50:00|488.63|486.43|488.15|485.95|488.63|486.43|487.68|485.48|0
1629856500000|2021-08-25 01:55:00|487.91|485.71|487.67|485.47|488.39|486.19|487.44|485.24|0
1629856800000|2021-08-25 02:00:00|487.43|485.23|488.39|486.19|488.39|486.19|487.43|485.23|0
1629857100000|2021-08-25 02:05:00|488.63|486.43|488.15|485.95|488.63|486.43|488.15|485.95|0
1629857400000|2021-08-25 02:10:00|488.39|486.19|488.14|485.94|488.62|486.42|487.91|485.71|0
1629857700000|2021-08-25 02:15:00|488.02|485.82|487.19|484.99|488.14|485.94|487.19|484.99|0
1629858000000|2021-08-25 02:20:00|486.95|484.75|484.56|482.36|487.43|485.23|484.56|482.36|0
1629858300000|2021-08-25 02:25:00|484.8|482.6|484.9|482.7|485.99|483.79|484.56|482.36|0
1629858600000|2021-08-25 02:30:00|484.66|482.46|486.2|484|486.44|484.24|484.66|482.46|0
1629858900000|2021-08-25 02:35:00|485.96|483.76|486.2|484|486.44|484.24|485.96|483.76|0
1629859200000|2021-08-25 02:40:00|486.32|484.12|485.72|483.52|486.32|484.12|485.48|483.28|0
1629859500000|2021-08-25 02:45:00|485.96|483.76|485.83|483.63|486.2|484|485.72|483.52|0
1629859800000|2021-08-25 02:50:00|485.96|483.76|485.72|483.52|485.96|483.76|485.48|483.28|0
1629860100000|2021-08-25 02:55:00|485.48|483.28|485.95|483.75|486.19|483.99|485.48|483.28|0
1629860400000|2021-08-25 03:00:00|485.72|483.52|484.52|482.32|485.72|483.52|483.57|481.37|0
1629860700000|2021-08-25 03:05:00|484.64|482.44|485.47|483.27|485.47|483.27|484.52|482.32|0
1629861000000|2021-08-25 03:10:00|485.71|483.51|485.71|483.51|485.95|483.75|485.23|483.03|0
1629861300000|2021-08-25 03:15:00|485.47|483.27|485.95|483.75|486.18|483.98|485.47|483.27|0
1629861600000|2021-08-25 03:20:00|486.06|483.86|485.7|483.5|486.18|483.98|485.47|483.27|0
1629861900000|2021-08-25 03:25:00|485.47|483.27|485.46|483.26|485.7|483.5|485.23|483.03|0
1629862200000|2021-08-25 03:30:00|485.58|483.38|486.65|484.45|486.65|484.45|485.58|483.38|0
1629862500000|2021-08-25 03:35:00|486.89|484.69|486.41|484.21|486.89|484.69|486.17|483.97|0
1629862800000|2021-08-25 03:40:00|486.17|483.97|486.17|483.97|486.65|484.45|486.05|483.85|0
1629863100000|2021-08-25 03:45:00|486.29|484.09|486.65|484.45|486.89|484.69|486.29|484.09|0
1629863400000|2021-08-25 03:50:00|486.41|484.21|485.93|483.73|486.65|484.45|485.69|483.49|0
1629863700000|2021-08-25 03:55:00|485.69|483.49|485.45|483.25|485.93|483.73|484.97|482.77|0
1629864000000|2021-08-25 04:00:00|485.33|483.13|485.45|483.25|485.45|483.25|484.97|482.77|0
1629864300000|2021-08-25 04:05:00|485.56|483.36|484.97|482.77|485.69|483.49|484.97|482.77|0
1629864600000|2021-08-25 04:10:00|485.21|483.01|485.21|483.01|485.21|483.01|484.97|482.77|0
1629864900000|2021-08-25 04:15:00|485.44|483.24|485.44|483.24|485.68|483.48|485.44|483.24|0
1629865200000|2021-08-25 04:20:00|485.68|483.48|485.44|483.24|485.68|483.48|485.44|483.24|0
1629865500000|2021-08-25 04:25:00|485.68|483.48|485.68|483.48|485.92|483.72|485.68|483.48|0
1629865800000|2021-08-25 04:30:00|485.91|483.71|485.44|483.24|485.91|483.71|485.44|483.24|0
1629866100000|2021-08-25 04:35:00|485.67|483.47|485.91|483.71|485.91|483.71|485.55|483.35|0
1629866400000|2021-08-25 04:40:00|485.19|482.99|484.95|482.75|485.19|482.99|484.95|482.75|0
1629866700000|2021-08-25 04:45:00|485.19|482.99|484.95|482.75|485.67|483.47|484.71|482.51|0
1629867000000|2021-08-25 04:50:00|484.71|482.51|484.95|482.75|484.95|482.75|484.71|482.51|0
1629867300000|2021-08-25 04:55:00|484.71|482.51|483.99|481.79|484.71|482.51|483.99|481.79|0
1629867600000|2021-08-25 05:00:00|484.23|482.03|485.42|483.22|485.9|483.7|484.23|482.03|0
1629867900000|2021-08-25 05:05:00|485.66|483.46|485.9|483.7|486.14|483.94|485.42|483.22|0
1629868200000|2021-08-25 05:10:00|486.01|483.81|486.13|483.93|486.37|484.17|485.66|483.46|0
1629868500000|2021-08-25 05:15:00|485.89|483.69|486.37|484.17|486.37|484.17|485.89|483.69|0
1629868800000|2021-08-25 05:20:00|486.61|484.41|486.84|484.64|486.85|484.65|486.37|484.17|0
1629869100000|2021-08-25 05:25:00|487.08|484.88|487.08|484.88|487.32|485.12|486.6|484.4|0
1629869400000|2021-08-25 05:30:00|486.84|484.64|487.91|485.71|488.27|486.07|486.84|484.64|0
1629869700000|2021-08-25 05:35:00|488.03|485.83|488.27|486.07|488.51|486.31|487.79|485.59|0
1629870000000|2021-08-25 05:40:00|488.51|486.31|488.75|486.55|488.99|486.79|488.27|486.07|0
1629870300000|2021-08-25 05:45:00|488.51|486.31|488.03|485.83|488.75|486.55|488.03|485.83|0
1629870600000|2021-08-25 05:50:00|488.27|486.07|488.5|486.3|488.5|486.3|487.79|485.59|0
1629870900000|2021-08-25 05:55:00|488.74|486.54|488.62|486.42|488.74|486.54|488.5|486.3|0
1629871200000|2021-08-25 06:00:00|488.74|486.54|488.5|486.3|488.74|486.54|488.02|485.82|0
1629871500000|2021-08-25 06:05:00|488.74|486.54|488.26|486.06|489.45|487.25|488.02|485.82|0
1629871800000|2021-08-25 06:10:00|488.37|486.17|489.21|487.01|489.45|487.25|488.37|486.17|0
1629872100000|2021-08-25 06:15:00|488.97|486.77|488.49|486.29|488.97|486.77|488.25|486.05|0
1629872400000|2021-08-25 06:20:00|488.61|486.41|488.37|486.17|488.73|486.53|488.25|486.05|0
1629872700000|2021-08-25 06:25:00|488.49|486.29|488.73|486.53|489.21|487.01|488.49|486.29|0
1629873000000|2021-08-25 06:30:00|488.49|486.29|487.77|485.57|488.73|486.53|487.53|485.33|0
1629873300000|2021-08-25 06:35:00|487.53|485.33|487.77|485.57|488.01|485.81|487.53|485.33|0
1629873600000|2021-08-25 06:40:00|487.88|485.68|488.24|486.04|488.24|486.04|487.77|485.57|0
1629873900000|2021-08-25 06:45:00|488.48|486.28|488.62|486.62|489.1|487.1|488.38|486.28|0
1629874200000|2021-08-25 06:50:00|488.86|486.86|489.33|487.33|489.57|487.57|488.62|486.62|0
1629874500000|2021-08-25 06:55:00|489.09|487.09|489.09|487.09|489.57|487.57|488.62|486.62|0
1629874800000|2021-08-25 07:00:00|488.85|486.85|491.3|489.3|491.3|489.3|488.4|486.4|0
1629875100000|2021-08-25 07:05:00|491.1|489.5|490.15|488.55|491.1|489.5|489.43|487.83|0
1629875400000|2021-08-25 07:10:00|489.91|488.31|488.95|487.35|489.91|488.31|488.47|486.87|0
1629875700000|2021-08-25 07:15:00|489.19|487.59|489.42|487.82|490.38|488.78|488.95|487.35|0
1629876000000|2021-08-25 07:20:00|489.66|488.06|488.23|486.63|490.14|488.54|488.23|486.63|0
1629876300000|2021-08-25 07:25:00|488.47|486.87|489.42|487.82|489.42|487.82|488.47|486.87|0
1629876600000|2021-08-25 07:30:00|489.18|487.58|489.42|487.82|489.9|488.3|488.94|487.34|0
1629876900000|2021-08-25 07:35:00|489.18|487.58|489.89|488.29|490.13|488.53|489.18|487.58|0
1629877200000|2021-08-25 07:40:00|490.01|488.41|489.41|487.81|490.37|488.77|489.18|487.58|0
1629877500000|2021-08-25 07:45:00|489.65|488.05|490.13|488.53|490.61|489.01|489.17|487.57|0
1629877800000|2021-08-25 07:50:00|489.89|488.29|490.13|488.53|490.6|489|489.89|488.29|0
1629878100000|2021-08-25 07:55:00|489.89|488.29|489.41|487.81|490.13|488.53|489.41|487.81|0
1629878400000|2021-08-25 08:00:00|489.28|487.68|488.45|486.85|489.89|488.29|487.97|486.37|0
1629878700000|2021-08-25 08:05:00|488.21|486.61|488.69|487.09|488.93|487.33|487.97|486.37|0
1629879000000|2021-08-25 08:10:00|488.56|486.96|492.03|490.43|492.27|490.67|488.56|486.96|0
1629879300000|2021-08-25 08:15:00|491.91|490.31|493.46|491.86|493.7|492.1|491.79|490.19|0
1629879600000|2021-08-25 08:20:00|493.22|491.62|493.1|491.5|493.34|491.74|492.74|491.14|0
1629879900000|2021-08-25 08:25:00|493.34|491.74|492.62|491.02|493.34|491.74|492.14|490.54|0
1629880200000|2021-08-25 08:30:00|492.38|490.78|492.62|491.02|493.34|491.74|492.38|490.78|0
1629880500000|2021-08-25 08:35:00|492.38|490.78|491.18|489.58|492.62|491.02|490.94|489.34|0
1629880800000|2021-08-25 08:40:00|490.94|489.34|491.42|489.82|491.9|490.3|490.94|489.34|0
1629881100000|2021-08-25 08:45:00|490.94|489.34|491.65|490.05|491.66|490.06|490.94|489.34|0
1629881400000|2021-08-25 08:50:00|491.42|489.82|491.65|490.05|491.65|490.05|491.18|489.58|0
1629881700000|2021-08-25 08:55:00|491.89|490.29|491.17|489.57|491.89|490.29|491.17|489.57|0
1629882000000|2021-08-25 09:00:00|491.41|489.81|491.17|489.57|491.65|490.05|490.22|488.62|0
1629882300000|2021-08-25 09:05:00|491.05|489.45|490.69|489.09|491.17|489.57|490.45|488.85|0
1629882600000|2021-08-25 09:10:00|491.17|489.57|491.4|489.8|491.64|490.04|490.69|489.09|0
1629882900000|2021-08-25 09:15:00|491.64|490.04|492.23|490.63|492.6|491|491.17|489.57|0
1629883200000|2021-08-25 09:20:00|492.12|490.52|492.36|490.76|492.36|490.76|491.64|490.04|0
1629883500000|2021-08-25 09:25:00|492.12|490.52|491.64|490.04|492.12|490.52|491.4|489.8|0
1629883800000|2021-08-25 09:30:00|491.4|489.8|490.92|489.32|492.12|490.52|490.92|489.32|0
1629884100000|2021-08-25 09:35:00|490.68|489.08|490.92|489.32|491.4|489.8|490.68|489.08|0
1629884400000|2021-08-25 09:40:00|491.03|489.43|490.91|489.31|491.39|489.79|490.68|489.08|0
1629884700000|2021-08-25 09:45:00|490.68|489.08|491.15|489.55|491.63|490.03|490.68|489.08|0
1629885000000|2021-08-25 09:50:00|490.91|489.31|491.63|490.03|491.87|490.27|490.67|489.07|0
1629885300000|2021-08-25 09:55:00|491.87|490.27|491.62|490.02|491.87|490.27|490.91|489.31|0
1629885600000|2021-08-25 10:00:00|491.5|489.9|491.86|490.26|492.1|490.5|491.39|489.79|0
1629885900000|2021-08-25 10:05:00|491.62|490.02|491.38|489.78|492.1|490.5|491.14|489.54|0
1629886200000|2021-08-25 10:10:00|491.62|490.02|491.86|490.26|491.86|490.26|491.14|489.54|0
1629886500000|2021-08-25 10:15:00|491.62|490.02|491.14|489.54|492.1|490.5|491.14|489.54|0
1629886800000|2021-08-25 10:20:00|491.38|489.78|491.37|489.77|491.49|489.89|490.9|489.3|0
1629887100000|2021-08-25 10:25:00|491.14|489.54|490.89|489.29|491.37|489.77|490.89|489.29|0
1629887400000|2021-08-25 10:30:00|490.77|489.17|490.89|489.29|490.89|489.29|490.42|488.82|0
1629887700000|2021-08-25 10:35:00|491.13|489.53|491.13|489.53|491.37|489.77|490.65|489.05|0
1629888000000|2021-08-25 10:40:00|491.61|490.01|490.17|488.57|491.61|490.01|489.69|488.09|0
1629888300000|2021-08-25 10:45:00|489.93|488.33|489.93|488.33|490.65|489.05|489.69|488.09|0
1629888600000|2021-08-25 10:50:00|490.17|488.57|490.65|489.05|490.89|489.29|490.17|488.57|0
1629888900000|2021-08-25 10:55:00|490.64|489.04|491.12|489.52|491.12|489.52|490.41|488.81|0
1629889200000|2021-08-25 11:00:00|490.88|489.28|490.88|489.28|491.12|489.52|490.16|488.56|0
1629889500000|2021-08-25 11:05:00|491.12|489.52|489.44|487.84|491.12|489.52|488.97|487.37|0
1629889800000|2021-08-25 11:10:00|489.68|488.08|489.68|488.08|489.92|488.32|489.2|487.6|0
1629890100000|2021-08-25 11:15:00|489.92|488.32|488.72|487.12|490.16|488.56|488.72|487.12|0
1629890400000|2021-08-25 11:20:00|488.96|487.36|487.05|485.45|488.96|487.36|487.05|485.45|0
1629890700000|2021-08-25 11:25:00|487.29|485.69|487.53|485.93|487.77|486.17|487.05|485.45|0
1629891000000|2021-08-25 11:30:00|487.52|485.92|485.61|484.01|487.52|485.92|485.14|483.54|0
1629891300000|2021-08-25 11:35:00|485.38|483.78|486.09|484.49|486.57|484.97|485.38|483.78|0
1629891600000|2021-08-25 11:40:00|485.85|484.25|487.28|485.68|487.28|485.68|485.85|484.25|0
1629891900000|2021-08-25 11:45:00|487.52|485.92|487.99|486.39|488|486.4|487.28|485.68|0
1629892200000|2021-08-25 11:50:00|488.23|486.63|487.75|486.15|488.47|486.87|487.75|486.15|0
1629892500000|2021-08-25 11:55:00|487.99|486.39|488.47|486.87|488.47|486.87|487.75|486.15|0
1629892800000|2021-08-25 12:00:00|488.23|486.63|488.23|486.63|488.94|487.34|488.23|486.63|0
1629893100000|2021-08-25 12:05:00|487.99|486.39|488.7|487.1|488.94|487.34|487.99|486.39|0
1629893400000|2021-08-25 12:10:00|488.94|487.34|487.53|485.93|488.97|487.37|487.53|485.93|0
1629893700000|2021-08-25 12:15:00|487.77|486.17|487.53|485.93|488.01|486.41|487.53|485.93|0
1629894000000|2021-08-25 12:20:00|487.29|485.69|487.53|485.93|487.77|486.17|486.81|485.21|0
1629894300000|2021-08-25 12:25:00|487.29|485.69|487.29|485.69|487.53|485.93|487.05|485.45|0
1629894600000|2021-08-25 12:30:00|487.53|485.93|488.72|487.12|488.96|487.36|487.05|485.45|0
1629894900000|2021-08-25 12:35:00|488.48|486.88|490.15|488.55|490.15|488.55|488.48|486.88|0
1629895200000|2021-08-25 12:40:00|490.39|488.79|490.15|488.55|490.39|488.79|489.67|488.07|0
1629895500000|2021-08-25 12:45:00|490.39|488.79|490.87|489.27|491.35|489.75|490.39|488.79|0
1629895800000|2021-08-25 12:50:00|490.74|489.14|490.15|488.55|490.74|489.14|489.67|488.07|0
1629896100000|2021-08-25 12:55:00|490.39|488.79|491.1|489.5|491.1|489.5|489.67|488.07|0
1629896400000|2021-08-25 13:00:00|491.34|489.74|490.62|489.02|491.34|489.74|490.38|488.78|0
1629896700000|2021-08-25 13:05:00|490.38|488.78|490.86|489.26|491.34|489.74|490.38|488.78|0
1629897000000|2021-08-25 13:10:00|490.97|489.37|490.38|488.78|491.1|489.5|490.14|488.54|0
1629897300000|2021-08-25 13:15:00|490.62|489.02|490.14|488.54|490.62|489.02|490.14|488.54|0
1629897600000|2021-08-25 13:20:00|490.38|488.78|490.61|489.01|490.61|489.01|490.14|488.54|0
1629897900000|2021-08-25 13:25:00|490.85|489.25|491.09|489.49|491.33|489.73|490.37|488.77|0
1629898200000|2021-08-25 13:30:00|491.57|489.97|489.41|487.81|492.53|490.93|487.5|485.9|0
1629898500000|2021-08-25 13:35:00|489.17|487.57|490.13|488.53|491.09|489.49|489.17|487.57|0
1629898800000|2021-08-25 13:40:00|490.37|488.77|489.41|487.81|490.85|489.25|487.73|486.13|0
1629899100000|2021-08-25 13:45:00|489.65|488.05|490.6|489|490.84|489.24|489.41|487.81|0
1629899400000|2021-08-25 13:50:00|490.84|489.24|489.16|487.56|490.84|489.24|488.21|486.61|0
1629899700000|2021-08-25 13:55:00|488.93|487.33|492.41|490.81|492.41|490.81|488.69|487.09|0
1629900000000|2021-08-25 14:00:00|492.65|491.05|492.17|490.57|493.37|491.77|491.21|489.61|0
1629900300000|2021-08-25 14:05:00|492.41|490.81|491.21|489.61|492.65|491.05|490.73|489.13|0
1629900600000|2021-08-25 14:10:00|490.97|489.37|492.89|491.29|492.89|491.29|490.97|489.37|0
1629900900000|2021-08-25 14:15:00|493.13|491.53|493.12|491.52|494.32|492.72|492.88|491.28|0
1629901200000|2021-08-25 14:20:00|492.88|491.28|492.4|490.8|494.08|492.48|491.92|490.32|0
1629901500000|2021-08-25 14:25:00|492.64|491.04|491.92|490.32|492.64|491.04|491.2|489.6|0
1629901800000|2021-08-25 14:30:00|491.68|490.08|491.92|490.32|493.12|491.52|490.24|488.64|0
1629902100000|2021-08-25 14:35:00|492.16|490.56|493.12|491.52|493.36|491.76|490.96|489.36|0
1629902400000|2021-08-25 14:40:00|492.88|491.28|493.83|492.23|494.31|492.71|492.64|491.04|0
1629902700000|2021-08-25 14:45:00|494.07|492.47|493.35|491.75|494.31|492.71|492.87|491.27|0
1629903000000|2021-08-25 14:50:00|493.11|491.51|494.31|492.71|494.55|492.95|492.39|490.79|0
1629903300000|2021-08-25 14:55:00|494.07|492.47|493.59|491.99|494.55|492.95|493.11|491.51|0
1629903600000|2021-08-25 15:00:00|493.35|491.75|494.06|492.46|494.31|492.71|493.11|491.51|0
1629903900000|2021-08-25 15:05:00|494.3|492.7|495.02|493.42|495.74|494.14|493.82|492.22|0
1629904200000|2021-08-25 15:10:00|495.26|493.66|496.22|494.62|496.46|494.86|494.3|492.7|0
1629904500000|2021-08-25 15:15:00|496.46|494.86|495.98|494.38|496.46|494.86|495.02|493.42|0
1629904800000|2021-08-25 15:20:00|495.74|494.14|495.74|494.14|495.74|494.14|495.26|493.66|0
1629905100000|2021-08-25 15:25:00|495.98|494.38|497.42|495.82|497.67|496.07|495.74|494.14|0
1629905400000|2021-08-25 15:30:00|497.67|496.07|497.66|496.06|497.9|496.3|496.7|495.1|0
1629905700000|2021-08-25 15:35:00|497.78|496.18|496.7|495.1|497.78|496.18|496.46|494.86|0
1629906000000|2021-08-25 15:40:00|496.94|495.34|499.1|497.5|499.58|497.98|496.94|495.34|0
1629906300000|2021-08-25 15:45:00|498.86|497.26|499.34|497.74|499.82|498.22|498.38|496.78|0
1629906600000|2021-08-25 15:50:00|499.58|497.98|500.06|498.46|500.54|498.94|499.34|497.74|0
1629906900000|2021-08-25 15:55:00|499.82|498.22|500.05|498.45|501.26|499.66|499.58|497.98|0
1629907200000|2021-08-25 16:00:00|500.29|498.69|500.53|498.93|501.02|499.42|499.57|497.97|0
1629907500000|2021-08-25 16:05:00|500.29|498.69|500.77|499.17|500.77|499.17|500.05|498.45|0
1629907800000|2021-08-25 16:10:00|501.01|499.41|500.05|498.45|502.21|500.61|499.81|498.21|0
1629908100000|2021-08-25 16:15:00|500.29|498.69|501.01|499.41|501.01|499.41|500.05|498.45|0
1629908400000|2021-08-25 16:20:00|500.77|499.17|501.73|500.13|501.73|500.13|500.53|498.93|0
1629908700000|2021-08-25 16:25:00|501.49|499.89|501.97|500.37|502.21|500.61|501.01|499.41|0
1629909000000|2021-08-25 16:30:00|502.21|500.61|501.72|500.12|502.21|500.61|501.48|499.88|0
1629909300000|2021-08-25 16:35:00|501.96|500.36|501.72|500.12|502.2|500.6|501|499.4|0
1629909600000|2021-08-25 16:40:00|501.96|500.36|500.04|498.44|501.96|500.36|500.04|498.44|0
1629909900000|2021-08-25 16:45:00|500.28|498.68|500.28|498.68|500.76|499.16|500.04|498.44|0
1629910200000|2021-08-25 16:50:00|500.04|498.44|500.99|499.39|501.24|499.64|499.79|498.19|0
1629910500000|2021-08-25 16:55:00|501.23|499.63|501.71|500.11|502.68|501.08|501.23|499.63|0
1629910800000|2021-08-25 17:00:00|501.47|499.87|500.99|499.39|501.47|499.87|500.75|499.15|0
1629911100000|2021-08-25 17:05:00|501.23|499.63|500.99|499.39|501.47|499.87|500.27|498.67|0
1629911400000|2021-08-25 17:10:00|501.23|499.63|500.75|499.15|501.47|499.87|500.51|498.91|0
1629911700000|2021-08-25 17:15:00|500.99|499.39|501.23|499.63|501.47|499.87|500.75|499.15|0
1629912000000|2021-08-25 17:20:00|501.47|499.87|500.74|499.14|501.71|500.11|500.02|498.42|0
1629912300000|2021-08-25 17:25:00|500.5|498.9|499.79|498.19|500.8|499.2|499.55|497.95|0
1629912600000|2021-08-25 17:30:00|499.55|497.95|500.27|498.67|500.99|499.39|499.55|497.95|0
1629912900000|2021-08-25 17:35:00|500.51|498.91|500.03|498.43|500.75|499.15|499.79|498.19|0
1629913200000|2021-08-25 17:40:00|500.27|498.67|501.23|499.63|501.23|499.63|500.03|498.43|0
1629913500000|2021-08-25 17:45:00|500.99|499.39|500.26|498.66|501.23|499.63|500.26|498.66|0
1629913800000|2021-08-25 17:50:00|500.5|498.9|500.26|498.66|500.5|498.9|499.78|498.18|0
1629914100000|2021-08-25 17:55:00|500.02|498.42|499.78|498.18|500.26|498.66|499.54|497.94|0
1629914400000|2021-08-25 18:00:00|500.02|498.42|499.54|497.94|500.26|498.66|499.3|497.7|0
1629914700000|2021-08-25 18:05:00|499.78|498.18|500.98|499.38|501.94|500.34|499.78|498.18|0
1629915000000|2021-08-25 18:10:00|501.09|499.49|501.22|499.62|501.46|499.86|500.74|499.14|0
1629915300000|2021-08-25 18:15:00|501.46|499.86|500.25|498.65|501.46|499.86|500.01|498.41|0
1629915600000|2021-08-25 18:20:00|500.49|498.89|500.25|498.65|500.49|498.89|499.53|497.93|0
1629915900000|2021-08-25 18:25:00|500.49|498.89|500.73|499.13|501.21|499.61|500.25|498.65|0
1629916200000|2021-08-25 18:30:00|500.49|498.89|499.77|498.17|500.97|499.37|499.77|498.17|0
1629916500000|2021-08-25 18:35:00|500.01|498.41|498.32|496.72|500.01|498.41|497.84|496.24|0
1629916800000|2021-08-25 18:40:00|498.56|496.96|500.12|498.52|500.12|498.52|498.56|496.96|0
1629917100000|2021-08-25 18:45:00|500|498.4|499.28|497.68|500|498.4|499.28|497.68|0
1629917400000|2021-08-25 18:50:00|499.52|497.92|499.76|498.16|500.24|498.64|499.28|497.68|0
1629917700000|2021-08-25 18:55:00|500|498.4|500|498.4|500.48|498.88|499.76|498.16|0
1629918000000|2021-08-25 19:00:00|499.76|498.16|499.27|497.67|500.48|498.88|499.03|497.43|0
1629918300000|2021-08-25 19:05:00|499.51|497.91|499.51|497.91|499.99|498.39|499.03|497.43|0
1629918600000|2021-08-25 19:10:00|499.75|498.15|497.83|496.23|499.75|498.15|497.59|495.99|0
1629918900000|2021-08-25 19:15:00|497.59|495.99|498.07|496.47|498.07|496.47|497.11|495.51|0
1629919200000|2021-08-25 19:20:00|497.83|496.23|498.06|496.46|498.31|496.71|497.58|495.98|0
1629919500000|2021-08-25 19:25:00|498.3|496.7|498.78|497.18|499.51|497.91|498.3|496.7|0
1629919800000|2021-08-25 19:30:00|499.02|497.42|500.22|498.62|500.46|498.86|499.02|497.42|0
1629920100000|2021-08-25 19:35:00|500.46|498.86|500.22|498.62|501.66|500.06|500.22|498.62|0
1629920400000|2021-08-25 19:40:00|500.46|498.86|502.38|500.78|502.38|500.78|499.26|497.66|0
1629920700000|2021-08-25 19:45:00|502.62|501.02|499.98|498.38|503.35|501.75|499.98|498.38|0
1629921000000|2021-08-25 19:50:00|500.94|499.34|501.42|499.82|501.42|499.82|499.98|498.38|0
1629921300000|2021-08-25 19:55:00|501.66|500.06|498.05|496.45|501.9|500.3|498.05|496.45|0
1629921600000|2021-08-25 20:00:00|498.53|496.93|498.53|496.93|499.49|497.89|498.29|496.69|0
1629921900000|2021-08-25 20:05:00|498.77|497.17|497.57|495.97|499.01|497.41|497.33|495.73|0
1629922200000|2021-08-25 20:10:00|497.33|495.73|499.01|497.41|499.25|497.65|497.33|495.73|0
1629922500000|2021-08-25 20:15:00|499.21|497.21|498.48|496.48|499.45|497.45|498.24|496.24|0
1629922800000|2021-08-25 20:20:00|498.72|496.72|498.72|496.72|498.72|496.72|498.24|496.24|0
1629923100000|2021-08-25 20:25:00|498.48|496.48|498.72|496.72|498.72|496.72|498.24|496.24|0
1629923400000|2021-08-25 20:30:00|498.96|496.96|498.96|496.96|498.96|496.96|498.72|496.72|0
1629923700000|2021-08-25 20:35:00|499.2|497.2|499.2|497.2|499.44|497.44|499.2|497.2|0
1629924000000|2021-08-25 20:40:00|498.95|496.95|499.68|497.68|499.68|497.68|498.95|496.95|0
1629924300000|2021-08-25 20:45:00|499.67|497.67|499.19|497.19|499.67|497.67|499.07|497.07|0
1629924600000|2021-08-25 20:50:00|498.95|496.95|499.43|497.43|499.43|497.43|498.95|496.95|0
1629924900000|2021-08-25 20:55:00|499.67|497.67|499.54|497.54|499.67|497.67|499.19|497.19|0
1629925200000|2021-08-25 21:00:00|499.49|497.49|499.13|497.13|499.55|497.55|498.89|496.89|0
1629925500000|2021-08-25 21:05:00|499.17|497.17|499.27|497.27|499.27|497.27|499.1|497.1|0
1629925800000|2021-08-25 21:10:00|499.3|497.3|499.13|497.13|499.38|497.38|499.02|497.02|0
1629926100000|2021-08-25 21:15:00|499.12|497.12|499.16|497.16|499.19|497.19|499.12|497.12|0
1629926400000|2021-08-25 21:20:00|499.19|497.19|499.19|497.19|499.48|497.48|499.02|497.02|0
1629926700000|2021-08-25 21:25:00|499.16|497.16|499.16|497.16|499.65|497.65|499.16|497.16|0
1629927000000|2021-08-25 21:30:00|499.44|497.44|499.54|497.54|499.61|497.61|499.29|497.29|0
1629927600000|2021-08-25 21:40:00|499.5|497.5|499.73|497.73|499.73|497.73|499.5|497.5|0
1629927900000|2021-08-25 21:45:00|499.69|497.69|499.69|497.69|499.77|497.77|499.69|497.69|0
1629928200000|2021-08-25 21:50:00|499.73|497.73|499.69|497.69|499.73|497.73|499.69|497.69|0
1629928500000|2021-08-25 21:55:00|499.62|497.62|499.9|497.9|500|498|499.62|497.62|0
1629928800000|2021-08-25 22:00:00|499.76|497.76|498.68|496.68|499.89|497.89|498.68|496.68|0
1629929100000|2021-08-25 22:05:00|498.44|496.44|498.68|496.68|498.68|496.68|498.44|496.44|0
1629929400000|2021-08-25 22:10:00|498.92|496.92|498.2|496.2|498.92|496.92|498.2|496.2|0
1629929700000|2021-08-25 22:15:00|498.44|496.44|498.44|496.44|498.68|496.68|498.44|496.44|0
1629930000000|2021-08-25 22:20:00|498.68|496.68|498.19|496.19|498.68|496.68|498.19|496.19|0
1629930300000|2021-08-25 22:25:00|498.07|496.07|498.43|496.43|498.43|496.43|497.95|495.95|0
1629930600000|2021-08-25 22:30:00|498.67|496.67|499.15|497.15|499.15|497.15|498.67|496.67|0
1629930900000|2021-08-25 22:35:00|499.39|497.39|499.15|497.15|499.39|497.39|498.91|496.91|0
1629931200000|2021-08-25 22:40:00|498.91|496.91|498.91|496.91|499.15|497.15|498.91|496.91|0
1629931500000|2021-08-25 22:45:00|499.15|497.15|498.91|496.91|499.15|497.15|498.67|496.67|0
1629931800000|2021-08-25 22:50:00|499.15|497.15|499.14|497.14|499.39|497.39|499.14|497.14|0
1629932100000|2021-08-25 22:55:00|498.9|496.9|498.9|496.9|499.14|497.14|498.9|496.9|0
1629932400000|2021-08-25 23:00:00|499.14|497.14|498.9|496.9|499.14|497.14|498.9|496.9|0
1629932700000|2021-08-25 23:05:00|498.66|496.66|498.66|496.66|498.66|496.66|498.42|496.42|0
1629933000000|2021-08-25 23:10:00|498.9|496.9|498.66|496.66|498.9|496.9|498.66|496.66|0
1629933300000|2021-08-25 23:15:00|498.65|496.65|498.65|496.65|498.9|496.9|498.65|496.65|0
1629933600000|2021-08-25 23:20:00|498.77|496.77|498.41|496.41|498.77|496.77|498.41|496.41|0
1629933900000|2021-08-25 23:25:00|498.17|496.17|498.28|496.28|498.41|496.41|498.17|496.17|0
1629934200000|2021-08-25 23:30:00|498.17|496.17|499.37|497.37|499.37|497.37|498.17|496.17|0
1629934500000|2021-08-25 23:35:00|499.13|497.13|498.89|496.89|499.13|497.13|498.89|496.89|0
1629934800000|2021-08-25 23:40:00|499.13|497.13|499.24|497.24|499.37|497.37|499.12|497.12|0
1629935100000|2021-08-25 23:45:00|499.12|497.12|498.4|496.4|499.12|497.12|498.16|496.16|0
1629935400000|2021-08-25 23:50:00|498.16|496.16|498.4|496.4|498.4|496.4|498.16|496.16|0
1629935700000|2021-08-25 23:55:00|498.16|496.16|498.16|496.16|498.4|496.4|498.16|496.16|0
1629936000000|2021-08-26 00:00:00|498.4|496.4|496.47|494.47|498.4|496.4|496.47|494.47|0
1629936300000|2021-08-26 00:05:00|496.71|494.71|496.47|494.47|496.95|494.95|496.23|494.23|0
1629936600000|2021-08-26 00:10:00|496.23|494.23|496.23|494.23|496.95|494.95|496.23|494.23|0
1629936900000|2021-08-26 00:15:00|495.99|493.99|496.23|494.23|496.47|494.47|495.75|493.75|0
1629937200000|2021-08-26 00:20:00|496.47|494.47|494.06|492.06|496.47|494.47|494.06|492.06|0
1629937500000|2021-08-26 00:25:00|494.3|492.3|494.78|492.78|494.78|492.78|493.34|491.34|0
1629937800000|2021-08-26 00:30:00|494.66|492.66|495.5|493.5|495.5|493.5|494.06|492.06|0
1629938100000|2021-08-26 00:35:00|495.26|493.26|494.3|492.3|495.26|493.26|494.3|492.3|0
1629938400000|2021-08-26 00:40:00|494.06|492.06|494.78|492.78|494.78|492.78|494.06|492.06|0
1629938700000|2021-08-26 00:45:00|494.65|492.65|494.29|492.29|495.02|493.02|494.06|492.06|0
1629939000000|2021-08-26 00:50:00|494.05|492.05|494.29|492.29|494.53|492.53|494.05|492.05|0
1629939300000|2021-08-26 00:55:00|494.17|492.17|494.77|492.77|494.77|492.77|494.05|492.05|0
1629939600000|2021-08-26 01:00:00|494.53|492.53|493.81|491.81|494.53|492.53|493.57|491.57|0
1629939900000|2021-08-26 01:05:00|494.05|492.05|492.13|490.13|494.29|492.29|492.13|490.13|0
1629940200000|2021-08-26 01:10:00|491.89|489.89|492.6|490.6|492.84|490.84|491.65|489.65|0
1629940500000|2021-08-26 01:15:00|492.36|490.36|493.4|491.4|493.64|491.64|491.91|489.91|0
1629940800000|2021-08-26 01:20:00|493.16|491.16|493.15|491.15|493.87|491.87|492.67|490.67|0
1629941100000|2021-08-26 01:25:00|493.39|491.39|493.15|491.15|493.63|491.63|493.15|491.15|0
1629941400000|2021-08-26 01:30:00|493.39|491.39|491.47|489.47|493.63|491.63|491.23|489.23|0
1629941700000|2021-08-26 01:35:00|491.23|489.23|492.43|490.43|492.67|490.67|490.75|488.75|0
1629942000000|2021-08-26 01:40:00|492.19|490.19|492.19|490.19|492.43|490.43|491.95|489.95|0
1629942300000|2021-08-26 01:45:00|492.43|490.43|493.38|491.38|493.38|491.38|492.19|490.19|0
1629942600000|2021-08-26 01:50:00|493.14|491.14|493.98|491.98|494.82|492.82|493.14|491.14|0
1629942900000|2021-08-26 01:55:00|493.86|491.86|492.9|490.9|493.86|491.86|492.9|490.9|0
1629943200000|2021-08-26 02:00:00|493.14|491.14|492.18|490.18|493.62|491.62|491.94|489.94|0
1629943500000|2021-08-26 02:05:00|491.94|489.94|490.74|488.74|492.18|490.18|490.26|488.26|0
1629943800000|2021-08-26 02:10:00|490.5|488.5|491.21|489.21|491.69|489.69|490.5|488.5|0
1629944100000|2021-08-26 02:15:00|491.45|489.45|490.49|488.49|491.45|489.45|490.49|488.49|0
1629944400000|2021-08-26 02:20:00|490.73|488.73|490.25|488.25|490.97|488.97|490.01|488.01|0
1629944700000|2021-08-26 02:25:00|490.49|488.49|489.77|487.77|490.73|488.73|489.77|487.77|0
1629945000000|2021-08-26 02:30:00|490.01|488.01|490.49|488.49|490.49|488.49|489.53|487.53|0
1629945300000|2021-08-26 02:35:00|490.25|488.25|490.24|488.24|490.73|488.73|490.01|488.01|0
1629945600000|2021-08-26 02:40:00|490.48|488.48|490.72|488.72|490.72|488.72|490|488|0
1629945900000|2021-08-26 02:45:00|490.96|488.96|491.44|489.44|491.68|489.68|490.48|488.48|0
1629946200000|2021-08-26 02:50:00|491.68|489.68|491.2|489.2|491.68|489.68|490.96|488.96|0
1629946500000|2021-08-26 02:55:00|491.44|489.44|491.68|489.68|491.92|489.92|491.2|489.2|0
1629946800000|2021-08-26 03:00:00|491.92|489.92|491.19|489.19|491.92|489.92|490.95|488.95|0
1629947100000|2021-08-26 03:05:00|490.95|488.95|490.95|488.95|491.43|489.43|490.95|488.95|0
1629947400000|2021-08-26 03:10:00|490.71|488.71|489.99|487.99|490.95|488.95|489.75|487.75|0
1629947700000|2021-08-26 03:15:00|489.75|487.75|490.23|488.23|490.47|488.47|489.75|487.75|0
1629948000000|2021-08-26 03:20:00|490.34|488.34|490.71|488.71|490.71|488.71|489.99|487.99|0
1629948300000|2021-08-26 03:25:00|490.82|488.82|491.42|489.42|491.42|489.42|490.7|488.7|0
1629948600000|2021-08-26 03:30:00|491.66|489.66|491.66|489.66|491.66|489.66|491.42|489.42|0
1629948900000|2021-08-26 03:35:00|491.9|489.9|492.38|490.38|492.62|490.62|491.66|489.66|0
1629949200000|2021-08-26 03:40:00|492.14|490.14|492.14|490.14|492.38|490.38|491.9|489.9|0
1629949500000|2021-08-26 03:45:00|491.9|489.9|491.18|489.18|492.14|490.14|491.18|489.18|0
1629949800000|2021-08-26 03:50:00|490.94|488.94|491.41|489.41|491.65|489.65|490.94|488.94|0
1629950100000|2021-08-26 03:55:00|491.65|489.65|491.89|489.89|492.13|490.13|491.53|489.53|0
1629950400000|2021-08-26 04:00:00|491.65|489.65|491.89|489.89|491.89|489.89|491.41|489.41|0
1629950700000|2021-08-26 04:05:00|491.65|489.65|491.89|489.89|491.89|489.89|491.65|489.65|0
1629951000000|2021-08-26 04:10:00|491.65|489.65|492.13|490.13|492.37|490.37|491.65|489.65|0
1629951300000|2021-08-26 04:15:00|492.12|490.12|492.36|490.36|492.36|490.36|492.12|490.12|0
1629951600000|2021-08-26 04:20:00|492.6|490.6|492.6|490.6|492.6|490.6|492.12|490.12|0
1629951900000|2021-08-26 04:25:00|492.48|490.48|492.6|490.6|492.6|490.6|492.36|490.36|0
1629952200000|2021-08-26 04:30:00|492.84|490.84|493.08|491.08|493.32|491.32|492.84|490.84|0
1629952500000|2021-08-26 04:35:00|493.19|491.19|493.08|491.08|493.32|491.32|492.84|490.84|0
1629952800000|2021-08-26 04:40:00|493.07|491.07|492.83|490.83|493.31|491.31|492.83|490.83|0
1629953100000|2021-08-26 04:45:00|492.59|490.59|492.59|490.59|492.83|490.83|492.35|490.35|0
1629953400000|2021-08-26 04:50:00|492.83|490.83|492.59|490.59|492.83|490.83|492.35|490.35|0
1629953700000|2021-08-26 04:55:00|492.35|490.35|492.35|490.35|492.59|490.59|491.87|489.87|0
1629954000000|2021-08-26 05:00:00|492.11|490.11|492.34|490.34|493.07|491.07|492.11|490.11|0
1629954300000|2021-08-26 05:05:00|492.1|490.1|492.82|490.82|493.06|491.06|492.1|490.1|0
1629954600000|2021-08-26 05:10:00|492.58|490.58|492.34|490.34|492.82|490.82|492.1|490.1|0
1629954900000|2021-08-26 05:15:00|492.58|490.58|493.06|491.06|493.06|491.06|492.34|490.34|0
1629955200000|2021-08-26 05:20:00|492.82|490.82|493.3|491.3|493.54|491.54|492.82|490.82|0
1629955500000|2021-08-26 05:25:00|493.54|491.54|493.3|491.3|493.54|491.54|492.82|490.82|0
1629955800000|2021-08-26 05:30:00|493.05|491.05|492.81|490.81|493.05|491.05|492.57|490.57|0
1629956100000|2021-08-26 05:35:00|492.57|490.57|492.81|490.81|493.17|491.17|492.57|490.57|0
1629956400000|2021-08-26 05:40:00|493.05|491.05|493.77|491.77|493.77|491.77|492.81|490.81|0
1629956700000|2021-08-26 05:45:00|494.01|492.01|493.77|491.77|494.01|492.01|493.53|491.53|0
1629957000000|2021-08-26 05:50:00|493.53|491.53|494.01|492.01|494.25|492.25|493.53|491.53|0
1629957300000|2021-08-26 05:55:00|494.25|492.25|494|492|494.25|492.25|493.76|491.76|0
1629957600000|2021-08-26 06:00:00|493.76|491.76|494.67|492.67|494.67|492.67|493.28|491.28|0
1629957900000|2021-08-26 06:05:00|494.43|492.43|493.23|491.23|494.67|492.67|493.23|491.23|0
1629958200000|2021-08-26 06:10:00|493.47|491.47|491.79|489.79|493.47|491.47|491.79|489.79|0
1629958500000|2021-08-26 06:15:00|491.67|489.67|493.23|491.23|493.23|491.23|491.55|489.55|0
1629958800000|2021-08-26 06:20:00|492.99|490.99|492.03|490.03|492.99|490.99|491.9|489.9|0
1629959100000|2021-08-26 06:25:00|491.79|489.79|492.02|490.02|492.74|490.74|491.78|489.78|0
1629959400000|2021-08-26 06:30:00|491.78|489.78|492.26|490.26|492.5|490.5|491.78|489.78|0
1629959700000|2021-08-26 06:35:00|492.38|490.38|491.54|489.54|492.5|490.5|491.54|489.54|0
1629960000000|2021-08-26 06:40:00|491.3|489.3|490.58|488.58|491.54|489.54|490.34|488.34|0
1629960300000|2021-08-26 06:45:00|490.82|488.82|490.58|488.58|491.3|489.3|490.34|488.34|0
1629960600000|2021-08-26 06:50:00|490.82|488.82|490.82|488.82|491.3|489.3|490.1|488.1|0
1629960900000|2021-08-26 06:55:00|490.81|488.81|491.05|489.05|491.53|489.53|490.58|488.58|0
1629961200000|2021-08-26 07:00:00|490.81|488.81|490.33|488.33|492.97|490.97|490.33|488.33|0
1629961500000|2021-08-26 07:05:00|490.13|488.53|487.49|485.89|491.33|489.73|486.78|485.18|0
1629961800000|2021-08-26 07:10:00|487.26|485.66|489.17|487.57|489.65|488.05|486.54|484.94|0
1629962100000|2021-08-26 07:15:00|488.93|487.33|489.65|488.05|489.65|488.05|487.97|486.37|0
1629962400000|2021-08-26 07:20:00|489.52|487.92|489.16|487.56|489.89|488.29|487.49|485.89|0
1629962700000|2021-08-26 07:25:00|489.4|487.8|492.52|490.92|493|491.4|488.93|487.33|0
1629963000000|2021-08-26 07:30:00|493.24|491.64|493.83|492.23|495.16|493.56|493|491.4|0
1629963300000|2021-08-26 07:35:00|493.96|492.36|494.55|492.95|496.6|495|493.96|492.36|0
1629963600000|2021-08-26 07:40:00|494.43|492.83|493.95|492.35|495.63|494.03|493.23|491.63|0
1629963900000|2021-08-26 07:45:00|494.19|492.59|494.43|492.83|494.67|493.07|493.47|491.87|0
1629964200000|2021-08-26 07:50:00|494.19|492.59|493.23|491.63|495.15|493.55|493.23|491.63|0
1629964500000|2021-08-26 07:55:00|492.99|491.39|495.15|493.55|495.63|494.03|492.99|491.39|0
1629964800000|2021-08-26 08:00:00|495.39|493.79|495.38|493.78|496.35|494.75|494.91|493.31|0
1629965100000|2021-08-26 08:05:00|495.86|494.26|494.66|493.06|495.86|494.26|493.94|492.34|0
1629965400000|2021-08-26 08:10:00|494.78|493.18|495.49|493.89|495.86|494.26|494.42|492.82|0
1629965700000|2021-08-26 08:15:00|495.38|493.78|495.49|493.89|496.82|495.22|495.38|493.78|0
1629966000000|2021-08-26 08:20:00|495.38|493.78|495.49|493.89|497.3|495.7|494.9|493.3|0
1629966300000|2021-08-26 08:25:00|495.38|493.78|494.89|493.29|495.86|494.26|494.65|493.05|0
1629966600000|2021-08-26 08:30:00|495.13|493.53|495.13|493.53|495.37|493.77|494.65|493.05|0
1629966900000|2021-08-26 08:35:00|494.89|493.29|495.13|493.53|496.81|495.21|494.89|493.29|0
1629967200000|2021-08-26 08:40:00|494.89|493.29|494.89|493.29|495.13|493.53|494.41|492.81|0
1629967500000|2021-08-26 08:45:00|495.13|493.53|494.76|493.16|495.13|493.53|494.41|492.81|0
1629967800000|2021-08-26 08:50:00|494.65|493.05|494.64|493.04|494.88|493.28|494.4|492.8|0
1629968100000|2021-08-26 08:55:00|494.76|493.16|493.44|491.84|494.88|493.28|493.44|491.84|0
1629968400000|2021-08-26 09:00:00|493.68|492.08|491.76|490.16|493.92|492.32|491.28|489.68|0
1629968700000|2021-08-26 09:05:00|491.52|489.92|492|490.4|492.24|490.64|490.32|488.72|0
1629969000000|2021-08-26 09:10:00|491.76|490.16|492.72|491.12|493.44|491.84|491.76|490.16|0
1629969300000|2021-08-26 09:15:00|492.35|490.75|493.43|491.83|493.67|492.07|492.24|490.64|0
1629969600000|2021-08-26 09:20:00|493.19|491.59|492.95|491.35|493.67|492.07|492.47|490.87|0
1629969900000|2021-08-26 09:25:00|493.19|491.59|492.71|491.11|494.39|492.79|492.47|490.87|0
1629970200000|2021-08-26 09:30:00|492.23|490.63|492.71|491.11|493.06|491.46|491.27|489.67|0
1629970500000|2021-08-26 09:35:00|492.82|491.22|492.95|491.35|493.19|491.59|491.75|490.15|0
1629970800000|2021-08-26 09:40:00|492.82|491.22|492.94|491.34|493.42|491.82|492.22|490.62|0
1629971100000|2021-08-26 09:45:00|492.7|491.1|493.42|491.82|493.66|492.06|492.7|491.1|0
1629971400000|2021-08-26 09:50:00|493.66|492.06|493.66|492.06|494.14|492.54|492.94|491.34|0
1629971700000|2021-08-26 09:55:00|493.9|492.3|494.62|493.02|494.62|493.02|493.9|492.3|0
1629972000000|2021-08-26 10:00:00|494.38|492.78|495.58|493.98|495.82|494.22|494.38|492.78|0
1629972300000|2021-08-26 10:05:00|495.34|493.74|494.13|492.53|495.82|494.22|493.89|492.29|0
1629972600000|2021-08-26 10:10:00|493.89|492.29|494.13|492.53|494.61|493.01|493.89|492.29|0
1629972900000|2021-08-26 10:15:00|494.37|492.77|494.61|493.01|495.09|493.49|494.37|492.77|0
1629973200000|2021-08-26 10:20:00|494.85|493.25|494.61|493.01|495.09|493.49|494.13|492.53|0
1629973500000|2021-08-26 10:25:00|494.85|493.25|494.84|493.24|495.09|493.49|494.37|492.77|0
1629973800000|2021-08-26 10:30:00|495.08|493.48|493.4|491.8|495.56|493.96|493.4|491.8|0
1629974100000|2021-08-26 10:35:00|493.64|492.04|495.08|493.48|495.32|493.72|493.4|491.8|0
1629974400000|2021-08-26 10:40:00|495.32|493.72|494.84|493.24|495.32|493.72|494.84|493.24|0
1629974700000|2021-08-26 10:45:00|495.08|493.48|495.56|493.96|495.8|494.2|494.84|493.24|0
1629975000000|2021-08-26 10:50:00|495.8|494.2|495.56|493.96|496.28|494.68|495.32|493.72|0
1629975300000|2021-08-26 10:55:00|495.43|493.83|494.83|493.23|495.56|493.96|494.35|492.75|0
1629975600000|2021-08-26 11:00:00|495.31|493.71|495.07|493.47|495.55|493.95|494.59|492.99|0
1629975900000|2021-08-26 11:05:00|495.15|493.55|494.67|493.07|495.39|493.79|494.67|493.07|0
1629976200000|2021-08-26 11:10:00|494.91|493.31|494.91|493.31|495.15|493.55|494.67|493.07|0
1629976500000|2021-08-26 11:15:00|494.67|493.07|495.62|494.02|495.87|494.27|494.67|493.07|0
1629976800000|2021-08-26 11:20:00|495.74|494.14|498.02|496.42|498.26|496.66|495.74|494.14|0
1629977100000|2021-08-26 11:25:00|497.78|496.18|497.21|495.61|498.26|496.66|497.21|495.61|0
1629977400000|2021-08-26 11:30:00|497.09|495.49|496.73|495.13|497.09|495.49|496.49|494.89|0
1629977700000|2021-08-26 11:35:00|496.97|495.37|497.45|495.85|497.93|496.33|496.73|495.13|0
1629978000000|2021-08-26 11:40:00|497.69|496.09|497.45|495.85|498.17|496.57|497.45|495.85|0
1629978300000|2021-08-26 11:45:00|497.21|495.61|497.92|496.32|498.16|496.56|497.21|495.61|0
1629978600000|2021-08-26 11:50:00|497.68|496.08|497.44|495.84|498.16|496.56|497.32|495.72|0
1629978900000|2021-08-26 11:55:00|497.2|495.6|497.2|495.6|497.68|496.08|496.96|495.36|0
1629979200000|2021-08-26 12:00:00|497.44|495.84|497.92|496.32|498.16|496.56|497.2|495.6|0
1629979500000|2021-08-26 12:05:00|497.68|496.08|497.92|496.32|497.92|496.32|497.44|495.84|0
1629979800000|2021-08-26 12:10:00|498.16|496.56|498.03|496.43|498.16|496.56|497.67|496.07|0
1629980100000|2021-08-26 12:15:00|498.15|496.55|498.15|496.55|498.15|496.55|497.67|496.07|0
1629980400000|2021-08-26 12:20:00|497.91|496.31|497.91|496.31|498.39|496.79|497.67|496.07|0
1629980700000|2021-08-26 12:25:00|498.15|496.55|498.15|496.55|498.63|497.03|497.91|496.31|0
1629981000000|2021-08-26 12:30:00|498.02|496.42|497.67|496.07|498.39|496.79|497.43|495.83|0
1629981300000|2021-08-26 12:35:00|497.43|495.83|492.63|491.03|497.43|495.83|491.19|489.59|0
1629981600000|2021-08-26 12:40:00|492.87|491.27|493.58|491.98|494.78|493.18|491.67|490.07|0
1629981900000|2021-08-26 12:45:00|493.1|491.5|494.78|493.18|495.02|493.42|492.86|491.26|0
1629982200000|2021-08-26 12:50:00|494.54|492.94|494.54|492.94|495.02|493.42|493.34|491.74|0
1629982500000|2021-08-26 12:55:00|494.3|492.7|494.06|492.46|494.54|492.94|493.1|491.5|0
1629982800000|2021-08-26 13:00:00|494.3|492.7|494.05|492.45|495.26|493.66|493.34|491.74|0
1629983100000|2021-08-26 13:05:00|494.29|492.69|494.77|493.17|494.77|493.17|493.57|491.97|0
1629983400000|2021-08-26 13:10:00|495.01|493.41|494.77|493.17|495.01|493.41|494.29|492.69|0
1629983700000|2021-08-26 13:15:00|495.01|493.41|495.01|493.41|495.73|494.13|494.53|492.93|0
1629984000000|2021-08-26 13:20:00|495.25|493.65|494.77|493.17|495.73|494.13|494.77|493.17|0
1629984300000|2021-08-26 13:25:00|495.01|493.41|495.24|493.64|495.72|494.12|493.8|492.2|0
1629984600000|2021-08-26 13:30:00|495.48|493.88|497.4|495.8|497.4|495.8|494.52|492.92|0
1629984900000|2021-08-26 13:35:00|497.16|495.56|493.08|491.48|497.64|496.04|492.84|491.24|0
1629985200000|2021-08-26 13:40:00|493.32|491.72|493.8|492.2|496.2|494.6|492.6|491|0
1629985500000|2021-08-26 13:45:00|494.28|492.68|495.71|494.11|496.92|495.32|493.8|492.2|0
1629985800000|2021-08-26 13:50:00|495.47|493.87|494.99|493.39|495.47|493.87|492.84|491.24|0
1629986100000|2021-08-26 13:55:00|494.75|493.15|491.39|489.79|494.99|493.39|491.39|489.79|0
1629986400000|2021-08-26 14:00:00|491.15|489.55|493.79|492.19|493.79|492.19|491.15|489.55|0
1629986700000|2021-08-26 14:05:00|493.55|491.95|493.55|491.95|494.03|492.43|492.35|490.75|0
1629987000000|2021-08-26 14:10:00|493.31|491.71|494.27|492.67|495.23|493.63|493.31|491.71|0
1629987300000|2021-08-26 14:15:00|494.5|492.9|493.06|491.46|494.74|493.14|491.87|490.27|0
1629987600000|2021-08-26 14:20:00|493.3|491.7|490.66|489.06|493.3|491.7|490.43|488.83|0
1629987900000|2021-08-26 14:25:00|490.43|488.83|485.6|484|490.43|488.83|476.32|474.72|0
1629988200000|2021-08-26 14:30:00|485.84|484.24|484.18|482.58|488.7|487.1|483.47|481.87|0
1629988500000|2021-08-26 14:35:00|484.65|483.05|484.12|482.52|488.45|486.85|482.64|481.04|0
1629988800000|2021-08-26 14:40:00|483.88|482.28|481.63|480.03|483.88|482.28|478.9|477.3|0
1629989100000|2021-08-26 14:45:00|481.39|479.79|480.92|479.32|484.23|482.63|479.97|478.37|0
1629989400000|2021-08-26 14:50:00|481.15|479.55|478.1|476.5|481.86|480.26|476.53|474.93|0
1629989700000|2021-08-26 14:55:00|477.87|476.27|479.02|477.42|481.88|480.28|477.87|476.27|0
1629990000000|2021-08-26 15:00:00|479.26|477.66|476.03|474.43|479.26|477.66|473.96|472.36|0
1629990300000|2021-08-26 15:05:00|475.8|474.2|480.01|478.41|480.48|478.88|474.37|472.77|0
1629990600000|2021-08-26 15:10:00|479.77|478.17|482.91|481.31|483.87|482.27|479.77|478.17|0
1629990900000|2021-08-26 15:15:00|482.67|481.07|485.15|483.55|486.26|484.66|482.67|481.07|0
1629991200000|2021-08-26 15:20:00|485.39|483.79|483.71|482.11|488.03|486.43|483.47|481.87|0
1629991500000|2021-08-26 15:25:00|484.19|482.59|483.95|482.35|485.87|484.27|482.99|481.39|0
1629991800000|2021-08-26 15:30:00|484.19|482.59|482.75|481.15|484.43|482.83|481.31|479.71|0
1629992100000|2021-08-26 15:35:00|482.99|481.39|485.38|483.78|485.38|483.78|481.07|479.47|0
1629992400000|2021-08-26 15:40:00|485.14|483.54|482.02|480.42|486.82|485.22|481.55|479.95|0
1629992700000|2021-08-26 15:45:00|481.78|480.18|481.54|479.94|483.22|481.62|480.59|478.99|0
1629993000000|2021-08-26 15:50:00|481.78|480.18|482.74|481.14|483.46|481.86|481.06|479.46|0
1629993300000|2021-08-26 15:55:00|482.98|481.38|484.18|482.58|484.9|483.3|482.02|480.42|0
1629993600000|2021-08-26 16:00:00|484.42|482.82|488.97|487.37|489.21|487.61|484.18|482.58|0
1629993900000|2021-08-26 16:05:00|489.21|487.61|488.25|486.65|489.21|487.61|487.53|485.93|0
1629994200000|2021-08-26 16:10:00|488.49|486.89|488.73|487.13|489.21|487.61|488.25|486.65|0
1629994500000|2021-08-26 16:15:00|489.21|487.61|488.73|487.13|489.69|488.09|488.73|487.13|0
1629994800000|2021-08-26 16:20:00|488.97|487.37|488.97|487.37|489.21|487.61|488.49|486.89|0
1629995100000|2021-08-26 16:25:00|488.73|487.13|488.24|486.64|489.44|487.84|488.24|486.64|0
1629995400000|2021-08-26 16:30:00|488.48|486.88|488.72|487.12|488.72|487.12|486.56|484.96|0
1629995700000|2021-08-26 16:35:00|488.96|487.36|488|486.4|489.44|487.84|487.28|485.68|0
1629996000000|2021-08-26 16:40:00|488.24|486.64|487.28|485.68|488.24|486.64|486.8|485.2|0
1629996300000|2021-08-26 16:45:00|487.52|485.92|487.03|485.43|487.52|485.92|486.79|485.19|0
1629996600000|2021-08-26 16:50:00|487.27|485.67|484.63|483.03|487.99|486.39|484.63|483.03|0
1629996900000|2021-08-26 16:55:00|484.87|483.27|486.31|484.71|487.03|485.43|484.39|482.79|0
1629997200000|2021-08-26 17:00:00|486.07|484.47|485.83|484.23|486.55|484.95|484.63|483.03|0
1629997500000|2021-08-26 17:05:00|486.07|484.47|485.59|483.99|486.55|484.95|485.35|483.75|0
1629997800000|2021-08-26 17:10:00|485.83|484.23|487.74|486.14|487.98|486.38|485.83|484.23|0
1629998100000|2021-08-26 17:15:00|487.98|486.38|485.58|483.98|487.98|486.38|485.34|483.74|0
1629998400000|2021-08-26 17:20:00|485.82|484.22|481.5|479.9|486.06|484.46|481.5|479.9|0
1629998700000|2021-08-26 17:25:00|481.26|479.66|482.94|481.34|483.66|482.06|481.02|479.42|0
1629999000000|2021-08-26 17:30:00|483.18|481.58|484.86|483.26|485.58|483.98|482.7|481.1|0
1629999300000|2021-08-26 17:35:00|484.62|483.02|485.33|483.73|486.05|484.45|484.38|482.78|0
1629999600000|2021-08-26 17:40:00|485.57|483.97|486.29|484.69|486.77|485.17|485.33|483.73|0
1629999900000|2021-08-26 17:45:00|486.53|484.93|483.89|482.29|486.53|484.93|483.89|482.29|0
1630000200000|2021-08-26 17:50:00|484.13|482.53|483.65|482.05|484.61|483.01|483.41|481.81|0
1630000500000|2021-08-26 17:55:00|483.89|482.29|484.13|482.53|485.57|483.97|483.89|482.29|0
1630000800000|2021-08-26 18:00:00|483.89|482.29|481.68|480.08|483.89|482.29|481.2|479.6|0
1630001100000|2021-08-26 18:05:00|482.4|480.8|478.33|476.73|482.4|480.8|478.09|476.49|0
1630001400000|2021-08-26 18:10:00|478.57|476.97|478.09|476.49|479.29|477.69|477.85|476.25|0
1630001700000|2021-08-26 18:15:00|477.85|476.25|478.33|476.73|480.24|478.64|477.85|476.25|0
1630002000000|2021-08-26 18:20:00|478.09|476.49|479.52|477.92|481.67|480.07|478.09|476.49|0
1630002300000|2021-08-26 18:25:00|479.28|477.68|480.23|478.63|481.19|479.59|479.04|477.44|0
1630002600000|2021-08-26 18:30:00|480|478.4|479.99|478.39|481.67|480.07|479.04|477.44|0
1630002900000|2021-08-26 18:35:00|480.23|478.63|481.19|479.59|481.43|479.83|479.27|477.67|0
1630003200000|2021-08-26 18:40:00|480.95|479.35|479.27|477.67|481.43|479.83|478.55|476.95|0
1630003500000|2021-08-26 18:45:00|479.03|477.43|477.59|475.99|480.71|479.11|477.36|475.76|0
1630003800000|2021-08-26 18:50:00|477.36|475.76|479.03|477.43|479.03|477.43|476.88|475.28|0
1630004100000|2021-08-26 18:55:00|478.79|477.19|476.87|475.27|479.03|477.43|476.4|474.8|0
1630004400000|2021-08-26 19:00:00|476.39|474.79|475.44|473.84|476.87|475.27|474.48|472.88|0
1630004700000|2021-08-26 19:05:00|475.68|474.08|473.79|472.19|475.68|474.08|471.89|470.29|0
1630005000000|2021-08-26 19:10:00|474.27|472.67|474.27|472.67|474.99|473.39|471.89|470.29|0
1630005300000|2021-08-26 19:15:00|474.51|472.91|478.8|477.2|479.04|477.44|472.84|471.24|0
1630005600000|2021-08-26 19:20:00|479.04|477.44|477.1|475.5|479.28|477.68|476.41|474.81|0
1630005900000|2021-08-26 19:25:00|476.86|475.26|476.14|474.54|477.1|475.5|474.48|472.88|0
1630006200000|2021-08-26 19:30:00|475.9|474.3|477.09|475.49|478.53|476.93|475.66|474.06|0
1630006500000|2021-08-26 19:35:00|477.57|475.97|475.42|473.82|479.48|477.88|474.71|473.11|0
1630006800000|2021-08-26 19:40:00|475.9|474.3|474.94|473.34|479.48|477.88|473.99|472.39|0
1630007100000|2021-08-26 19:45:00|475.18|473.58|475.9|474.3|477.33|475.73|472.8|471.2|0
1630007400000|2021-08-26 19:50:00|476.13|474.53|475.65|474.05|478.04|476.44|474.46|472.86|0
1630007700000|2021-08-26 19:55:00|475.18|473.58|473.03|471.43|476.61|475.01|473.03|471.43|0
1630008000000|2021-08-26 20:00:00|472.79|471.19|474.94|473.34|475.41|473.81|472.79|471.19|0
1630008300000|2021-08-26 20:05:00|475.17|473.57|473.98|472.38|475.17|473.57|473.27|471.67|0
1630008600000|2021-08-26 20:10:00|474.22|472.62|474.72|473.12|474.96|473.36|473.05|471.45|0
1630008900000|2021-08-26 20:15:00|474.68|472.68|475.16|473.16|475.39|473.39|474.68|472.68|0
1630009200000|2021-08-26 20:20:00|475.39|473.39|476.35|474.35|476.59|474.59|475.16|473.16|0
1630009500000|2021-08-26 20:25:00|476.58|474.58|476.34|474.34|476.58|474.58|476.34|474.34|0
1630009800000|2021-08-26 20:30:00|476.58|474.58|476.82|474.82|477.06|475.06|476.58|474.58|0
1630010100000|2021-08-26 20:35:00|477.06|475.06|477.06|475.06|477.29|475.29|476.82|474.82|0
1630010400000|2021-08-26 20:40:00|476.82|474.82|477.05|475.05|477.05|475.05|476.81|474.81|0
1630010700000|2021-08-26 20:45:00|477.29|475.29|477.05|475.05|477.29|475.29|477.05|475.05|0
1630011000000|2021-08-26 20:50:00|477.29|475.29|476.81|474.81|477.29|475.29|476.81|474.81|0
1630011300000|2021-08-26 20:55:00|477.05|475.05|476.83|474.83|477.05|475.05|476.68|474.68|0
1630011600000|2021-08-26 21:00:00|476.86|474.86|477.18|475.18|477.18|475.18|476.86|474.86|0
1630011900000|2021-08-26 21:05:00|477.14|475.14|476.97|474.97|477.14|475.14|476.82|474.82|0
1630012200000|2021-08-26 21:10:00|476.89|474.89|476.41|474.41|476.89|474.89|476.41|474.41|0
1630012500000|2021-08-26 21:15:00|476.65|474.65|476.75|474.75|476.96|474.96|476.65|474.65|0
1630012800000|2021-08-26 21:20:00|476.61|474.61|476.5|474.5|476.61|474.61|476.5|474.5|0
1630013100000|2021-08-26 21:25:00|476.34|474.34|476.47|474.47|476.5|474.5|476.34|474.34|0
1630013400000|2021-08-26 21:30:00|476.43|474.43|476.88|474.88|476.92|474.92|476.43|474.43|0
1630013700000|2021-08-26 21:35:00|476.85|474.85|476.74|474.74|476.85|474.85|476.67|474.67|0
1630014000000|2021-08-26 21:40:00|476.7|474.7|476.49|474.49|476.7|474.7|476.49|474.49|0
1630014300000|2021-08-26 21:45:00|476.42|474.42|476.39|474.39|476.49|474.49|476.39|474.39|0
1630014600000|2021-08-26 21:50:00|476.33|474.33|476.55|474.55|476.66|474.66|476.33|474.33|0
1630014900000|2021-08-26 21:55:00|476.59|474.59|476.63|474.63|476.69|474.69|476.52|474.52|0
1630015200000|2021-08-26 22:00:00|476.66|474.66|476.3|474.3|477.37|475.37|476.06|474.06|0
1630015500000|2021-08-26 22:05:00|476.18|474.18|477.25|475.25|477.49|475.49|476.18|474.18|0
1630015800000|2021-08-26 22:10:00|477.49|475.49|478.21|476.21|478.21|476.21|477.25|475.25|0
1630016100000|2021-08-26 22:15:00|477.97|475.97|477.97|475.97|478.44|476.44|477.73|475.73|0
1630016400000|2021-08-26 22:20:00|478.2|476.2|477.25|475.25|478.44|476.44|477.25|475.25|0
1630016700000|2021-08-26 22:25:00|477.01|475.01|477.01|475.01|477.01|475.01|476.05|474.05|0
1630017000000|2021-08-26 22:30:00|477.24|475.24|476.53|474.53|477.48|475.48|476.29|474.29|0
1630017300000|2021-08-26 22:35:00|476.29|474.29|476.76|474.76|476.76|474.76|476.29|474.29|0
1630017600000|2021-08-26 22:40:00|476.52|474.52|476.28|474.28|476.52|474.52|476.28|474.28|0
1630017900000|2021-08-26 22:45:00|476.04|474.04|476.04|474.04|476.04|474.04|476.04|474.04|0
1630018200000|2021-08-26 22:50:00|476.28|474.28|476.52|474.52|476.52|474.52|476.28|474.28|0
1630018500000|2021-08-26 22:55:00|476.28|474.28|476.28|474.28|476.39|474.39|476.28|474.28|0
1630018800000|2021-08-26 23:00:00|476.04|474.04|475.32|473.32|476.04|474.04|475.08|473.08|0
1630019100000|2021-08-26 23:05:00|475.08|473.08|474.6|472.6|475.32|473.32|474.6|472.6|0
1630019400000|2021-08-26 23:10:00|474.84|472.84|475.08|473.08|475.32|473.32|474.84|472.84|0
1630019700000|2021-08-26 23:15:00|475.07|473.07|475.31|473.31|475.31|473.31|474.84|472.84|0
1630020000000|2021-08-26 23:20:00|475.19|473.19|475.55|473.55|475.55|473.55|475.07|473.07|0
1630020300000|2021-08-26 23:25:00|475.66|473.66|475.55|473.55|475.79|473.79|475.55|473.55|0
1630020600000|2021-08-26 23:30:00|475.31|473.31|475.3|473.3|475.31|473.31|475.07|473.07|0
1630020900000|2021-08-26 23:35:00|475.18|473.18|474.59|472.59|475.54|473.54|474.59|472.59|0
1630021200000|2021-08-26 23:40:00|474.82|472.82|473.87|471.87|474.82|472.82|473.63|471.63|0
1630021500000|2021-08-26 23:45:00|473.63|471.63|472.91|470.91|473.98|471.98|472.91|470.91|0
1630021800000|2021-08-26 23:50:00|473.15|471.15|473.39|471.39|473.63|471.63|471.24|469.24|0
1630022100000|2021-08-26 23:55:00|473.5|471.5|472.91|470.91|473.62|471.62|472.91|470.91|0
1630022400000|2021-08-27 00:00:00|472.67|470.67|471.71|469.71|472.91|470.91|469.57|467.57|0
1630022700000|2021-08-27 00:05:00|471.95|469.95|470.39|468.39|472.43|470.43|470.28|468.28|0
1630023000000|2021-08-27 00:10:00|470.28|468.28|469.92|467.92|470.76|468.76|469.32|467.32|0
1630023300000|2021-08-27 00:15:00|470.04|468.04|469.56|467.56|470.75|468.75|469.56|467.56|0
1630023600000|2021-08-27 00:20:00|469.8|467.8|469.32|467.32|470.04|468.04|469.32|467.32|0
1630023900000|2021-08-27 00:25:00|469.56|467.56|469.56|467.56|470.03|468.03|469.32|467.32|0
1630024200000|2021-08-27 00:30:00|469.79|467.79|470.27|468.27|470.27|468.27|469.32|467.32|0
1630024500000|2021-08-27 00:35:00|470.03|468.03|470.5|468.5|470.74|468.74|470.03|468.03|0
1630024800000|2021-08-27 00:40:00|470.27|468.27|470.74|468.74|470.98|468.98|470.27|468.27|0
1630025100000|2021-08-27 00:45:00|470.62|468.62|470.74|468.74|470.74|468.74|470.26|468.26|0
1630025400000|2021-08-27 00:50:00|470.98|468.98|472.17|470.17|472.88|470.88|470.98|468.98|0
1630025700000|2021-08-27 00:55:00|472.4|470.4|473.36|471.36|473.6|471.6|471.93|469.93|0
1630026000000|2021-08-27 01:00:00|473.59|471.59|472.88|470.88|473.83|471.83|472.88|470.88|0
1630026300000|2021-08-27 01:05:00|472.64|470.64|472.87|470.87|473.35|471.35|472.64|470.64|0
1630026600000|2021-08-27 01:10:00|473.11|471.11|473.11|471.11|473.35|471.35|472.87|470.87|0
1630026900000|2021-08-27 01:15:00|473.35|471.35|475.5|473.5|475.97|473.97|473.11|471.11|0
1630027200000|2021-08-27 01:20:00|475.73|473.73|475.02|473.02|475.97|473.97|474.78|472.78|0
1630027500000|2021-08-27 01:25:00|475.25|473.25|476.92|474.92|477.88|475.88|475.25|473.25|0
1630027800000|2021-08-27 01:30:00|476.8|474.8|477.04|475.04|477.4|475.4|476.56|474.56|0
1630028100000|2021-08-27 01:35:00|477.16|475.16|477.16|475.16|477.4|475.4|476.68|474.68|0
1630028400000|2021-08-27 01:40:00|477.4|475.4|476.2|474.2|477.4|475.4|476.2|474.2|0
1630028700000|2021-08-27 01:45:00|476.44|474.44|477.63|475.63|477.63|475.63|476.44|474.44|0
1630029000000|2021-08-27 01:50:00|477.39|475.39|476.67|474.67|477.63|475.63|476.67|474.67|0
1630029300000|2021-08-27 01:55:00|476.91|474.91|476.67|474.67|477.15|475.15|476.67|474.67|0
1630029600000|2021-08-27 02:00:00|476.91|474.91|480.26|478.26|480.26|478.26|476.91|474.91|0
1630029900000|2021-08-27 02:05:00|480.02|478.02|481.93|479.93|482.41|480.41|480.02|478.02|0
1630030200000|2021-08-27 02:10:00|481.69|479.69|481.93|479.93|481.93|479.93|481.45|479.45|0
1630030500000|2021-08-27 02:15:00|481.69|479.69|481.68|479.68|481.93|479.93|481.21|479.21|0
1630030800000|2021-08-27 02:20:00|481.92|479.92|481.92|479.92|482.16|480.16|481.68|479.68|0
1630031100000|2021-08-27 02:25:00|482.04|480.04|483.36|481.36|483.47|481.47|481.92|479.92|0
1630031400000|2021-08-27 02:30:00|483.12|481.12|483.83|481.83|484.07|482.07|483.12|481.12|0
1630031700000|2021-08-27 02:35:00|484.07|482.07|483.11|481.11|484.07|482.07|482.87|480.87|0
1630032000000|2021-08-27 02:40:00|483.23|481.23|483.11|481.11|483.35|481.35|482.63|480.63|0
1630032300000|2021-08-27 02:45:00|483.23|481.23|482.39|480.39|483.35|481.35|482.39|480.39|0
1630032600000|2021-08-27 02:50:00|482.15|480.15|482.39|480.39|483.11|481.11|482.15|480.15|0
1630032900000|2021-08-27 02:55:00|482.5|480.5|481.43|479.43|482.5|480.5|481.43|479.43|0
1630033200000|2021-08-27 03:00:00|481.19|479.19|481.43|479.43|481.91|479.91|480.95|478.95|0
1630033500000|2021-08-27 03:05:00|481.66|479.66|481.66|479.66|481.9|479.9|481.18|479.18|0
1630033800000|2021-08-27 03:10:00|481.42|479.42|481.42|479.42|482.38|480.38|481.42|479.42|0
1630034100000|2021-08-27 03:15:00|481.66|479.66|481.66|479.66|481.78|479.78|480.94|478.94|0
1630034400000|2021-08-27 03:20:00|481.42|479.42|481.42|479.42|481.9|479.9|480.94|478.94|0
1630034700000|2021-08-27 03:25:00|481.29|479.29|481.41|479.41|481.9|479.9|481.18|479.18|0
1630035000000|2021-08-27 03:30:00|481.53|479.53|481.41|479.41|481.65|479.65|480.93|478.93|0
1630035300000|2021-08-27 03:35:00|481.17|479.17|481.65|479.65|481.89|479.89|481.17|479.17|0
1630035600000|2021-08-27 03:40:00|481.89|479.89|481.65|479.65|481.89|479.89|481.65|479.65|0
1630035900000|2021-08-27 03:45:00|481.89|479.89|482.12|480.12|482.12|480.12|481.65|479.65|0
1630036200000|2021-08-27 03:50:00|482.36|480.36|482.12|480.12|482.36|480.36|482.12|480.12|0
1630036500000|2021-08-27 03:55:00|482|480|481.4|479.4|482.12|480.12|481.4|479.4|0
1630036800000|2021-08-27 04:00:00|481.64|479.64|481.88|479.88|481.88|479.88|481.4|479.4|0
1630037100000|2021-08-27 04:05:00|481.64|479.64|481.64|479.64|481.88|479.88|481.64|479.64|0
1630037400000|2021-08-27 04:10:00|481.75|479.75|481.63|479.63|481.88|479.88|481.63|479.63|0
1630037700000|2021-08-27 04:15:00|481.51|479.51|481.87|479.87|481.87|479.87|481.51|479.51|0
1630038000000|2021-08-27 04:20:00|482.11|480.11|482.83|480.83|483.07|481.07|482.11|480.11|0
1630038300000|2021-08-27 04:25:00|482.59|480.59|482.35|480.35|482.83|480.83|482.35|480.35|0
1630038600000|2021-08-27 04:30:00|482.59|480.59|481.87|479.87|482.59|480.59|481.63|479.63|0
1630038900000|2021-08-27 04:35:00|481.63|479.63|481.62|479.62|481.63|479.63|481.39|479.39|0
1630039200000|2021-08-27 04:40:00|481.38|479.38|481.62|479.62|481.62|479.62|481.38|479.38|0
1630039500000|2021-08-27 04:45:00|481.86|479.86|482.34|480.34|482.34|480.34|481.86|479.86|0
1630039800000|2021-08-27 04:50:00|482.1|480.1|481.62|479.62|482.1|480.1|481.62|479.62|0
1630040100000|2021-08-27 04:55:00|481.86|479.86|482.33|480.33|482.33|480.33|481.73|479.73|0
1630040400000|2021-08-27 05:00:00|482.57|480.57|482.33|480.33|482.57|480.57|482.09|480.09|0
1630040700000|2021-08-27 05:05:00|482.09|480.09|480.17|478.17|482.33|480.33|479.94|477.94|0
1630041000000|2021-08-27 05:10:00|480.41|478.41|480.65|478.65|480.89|478.89|480.41|478.41|0
1630041300000|2021-08-27 05:15:00|480.89|478.89|480.89|478.89|480.89|478.89|480.41|478.41|0
1630041600000|2021-08-27 05:20:00|481|479|481.36|479.36|481.61|479.61|480.89|478.89|0
1630041900000|2021-08-27 05:25:00|481.12|479.12|481.84|479.84|481.84|479.84|481.12|479.12|0
1630042200000|2021-08-27 05:30:00|481.6|479.6|482.56|480.56|483.28|481.28|481.6|479.6|0
1630042500000|2021-08-27 05:35:00|482.32|480.32|481.12|479.12|482.56|480.56|480.99|478.99|0
1630042800000|2021-08-27 05:40:00|481.36|479.36|482.79|480.79|482.79|480.79|481.36|479.36|0
1630043100000|2021-08-27 05:45:00|483.03|481.03|482.07|480.07|483.03|481.03|482.07|480.07|0
1630043400000|2021-08-27 05:50:00|482.31|480.31|482.07|480.07|482.55|480.55|481.59|479.59|0
1630043700000|2021-08-27 05:55:00|481.71|479.71|482.31|480.31|482.66|480.66|481.59|479.59|0
1630044000000|2021-08-27 06:00:00|482.42|480.42|483.74|481.74|484.22|482.22|481.35|479.35|0
1630044300000|2021-08-27 06:05:00|483.98|481.98|484.22|482.22|484.7|482.7|483.02|481.02|0
1630044600000|2021-08-27 06:10:00|483.98|481.98|484.7|482.7|484.94|482.94|483.98|481.98|0
1630044900000|2021-08-27 06:15:00|484.94|482.94|484.93|482.93|485.18|483.18|484.22|482.22|0
1630045200000|2021-08-27 06:20:00|484.7|482.7|485.89|483.89|486.13|484.13|484.21|482.21|0
1630045500000|2021-08-27 06:25:00|485.65|483.65|486.13|484.13|486.37|484.37|485.05|483.05|0
1630045800000|2021-08-27 06:30:00|486|484|486.37|484.37|486.85|484.85|485.89|483.89|0
1630046100000|2021-08-27 06:35:00|486.48|484.48|486.13|484.13|487.09|485.09|486.13|484.13|0
1630046400000|2021-08-27 06:40:00|486.37|484.37|486.84|484.84|486.84|484.84|486.12|484.12|0
1630046700000|2021-08-27 06:45:00|486.72|484.72|486.36|484.36|486.84|484.84|486.12|484.12|0
1630047000000|2021-08-27 06:50:00|486.6|484.6|486.36|484.36|487.08|485.08|486.36|484.36|0
1630047300000|2021-08-27 06:55:00|486.12|484.12|484.92|482.92|486.36|484.36|484.92|482.92|0
1630047600000|2021-08-27 07:00:00|484.44|482.44|483.64|481.64|484.44|482.44|482.33|480.33|0
1630047900000|2021-08-27 07:05:00|482.85|481.25|483.57|481.97|484.29|482.69|482.85|481.25|0
1630048200000|2021-08-27 07:10:00|483.81|482.21|484.04|482.44|485.01|483.41|483.33|481.73|0
1630048500000|2021-08-27 07:15:00|483.8|482.2|484.28|482.68|484.88|483.28|483.32|481.72|0
1630048800000|2021-08-27 07:20:00|484.76|483.16|485|483.4|485.48|483.88|484.76|483.16|0
1630049100000|2021-08-27 07:25:00|485.24|483.64|487.4|485.8|487.64|486.04|485.24|483.64|0
1630049400000|2021-08-27 07:30:00|487.64|486.04|488.09|486.49|489.32|487.72|487.16|485.56|0
1630049700000|2021-08-27 07:35:00|488.21|486.61|487.31|485.71|488.3|486.7|487.07|485.47|0
1630050000000|2021-08-27 07:40:00|487.07|485.47|486.95|485.35|487.56|485.96|486.59|484.99|0
1630050300000|2021-08-27 07:45:00|486.83|485.23|486.59|484.99|487.07|485.47|486.11|484.51|0
1630050600000|2021-08-27 07:50:00|486.35|484.75|486.83|485.23|487.31|485.71|486.35|484.75|0
1630050900000|2021-08-27 07:55:00|486.7|485.1|486.59|484.99|487.07|485.47|486.35|484.75|0
1630051200000|2021-08-27 08:00:00|486.83|485.23|486.34|484.74|487.07|485.47|485.86|484.26|0
1630051500000|2021-08-27 08:05:00|486.1|484.5|483.93|482.33|486.1|484.5|483.69|482.09|0
1630051800000|2021-08-27 08:10:00|483.69|482.09|484.65|483.05|484.89|483.29|483.69|482.09|0
1630052100000|2021-08-27 08:15:00|484.77|483.17|485.13|483.53|485.13|483.53|484.41|482.81|0
1630052400000|2021-08-27 08:20:00|484.89|483.29|484.41|482.81|485.13|483.53|484.17|482.57|0
1630052700000|2021-08-27 08:25:00|484.65|483.05|484.5|482.9|484.74|483.14|483.69|482.09|0
1630053000000|2021-08-27 08:30:00|484.26|482.66|483.53|481.93|484.5|482.9|483.29|481.69|0
1630053300000|2021-08-27 08:35:00|483.77|482.17|484.01|482.41|484.25|482.65|483.29|481.69|0
1630053600000|2021-08-27 08:40:00|484.25|482.65|485.21|483.61|485.45|483.85|484.01|482.41|0
1630053900000|2021-08-27 08:45:00|485.45|483.85|485.21|483.61|485.69|484.09|484.97|483.37|0
1630054200000|2021-08-27 08:50:00|485.09|483.49|484.97|483.37|485.21|483.61|484.49|482.89|0
1630054500000|2021-08-27 08:55:00|485.21|483.61|484.97|483.37|485.45|483.85|484.73|483.13|0
1630054800000|2021-08-27 09:00:00|485.21|483.61|483.76|482.16|485.21|483.61|483.52|481.92|0
1630055100000|2021-08-27 09:05:00|484|482.4|484.72|483.12|485.2|483.6|484|482.4|0
1630055400000|2021-08-27 09:10:00|484.24|482.64|483.76|482.16|484.24|482.64|483.76|482.16|0
1630055700000|2021-08-27 09:15:00|483.87|482.27|484.96|483.36|485.2|483.6|483.87|482.27|0
1630056000000|2021-08-27 09:20:00|484.72|483.12|486.4|484.8|486.64|485.04|484.72|483.12|0
1630056300000|2021-08-27 09:25:00|486.64|485.04|485.92|484.32|486.88|485.28|485.44|483.84|0
1630056600000|2021-08-27 09:30:00|485.68|484.08|485.67|484.07|485.92|484.32|485.67|484.07|0
1630056900000|2021-08-27 09:35:00|485.91|484.31|486.63|485.03|486.63|485.03|485.67|484.07|0
1630057200000|2021-08-27 09:40:00|486.39|484.79|487.11|485.51|487.11|485.51|486.39|484.79|0
1630057500000|2021-08-27 09:45:00|486.87|485.27|486.15|484.55|486.87|485.27|485.91|484.31|0
1630057800000|2021-08-27 09:50:00|486.39|484.79|485.91|484.31|486.63|485.03|485.67|484.07|0
1630058100000|2021-08-27 09:55:00|486.15|484.55|486.15|484.55|486.87|485.27|485.91|484.31|0
1630058400000|2021-08-27 10:00:00|486.14|484.54|486.38|484.78|486.87|485.27|485.42|483.82|0
1630058700000|2021-08-27 10:05:00|486.14|484.54|486.14|484.54|486.62|485.02|486.14|484.54|0
1630059000000|2021-08-27 10:10:00|485.9|484.3|485.66|484.06|486.38|484.78|485.42|483.82|0
1630059300000|2021-08-27 10:15:00|485.42|483.82|485.17|483.57|485.66|484.06|484.93|483.33|0
1630059600000|2021-08-27 10:20:00|484.93|483.33|485.17|483.57|485.66|484.06|484.93|483.33|0
1630059900000|2021-08-27 10:25:00|484.93|483.33|484.69|483.09|485.41|483.81|484.69|483.09|0
1630060200000|2021-08-27 10:30:00|484.45|482.85|483.97|482.37|484.93|483.33|483.97|482.37|0
1630060500000|2021-08-27 10:35:00|484.21|482.61|484.45|482.85|484.69|483.09|483.97|482.37|0
1630060800000|2021-08-27 10:40:00|484.69|483.09|485.17|483.57|485.41|483.81|484.68|483.08|0
1630061100000|2021-08-27 10:45:00|485.16|483.56|485.64|484.04|485.64|484.04|484.92|483.32|0
1630061400000|2021-08-27 10:50:00|485.4|483.8|485.4|483.8|486.37|484.77|485.4|483.8|0
1630061700000|2021-08-27 10:55:00|485.16|483.56|484.44|482.84|485.4|483.8|484.44|482.84|0
1630062000000|2021-08-27 11:00:00|484.68|483.08|485.16|483.56|485.16|483.56|484.44|482.84|0
1630062300000|2021-08-27 11:05:00|484.92|483.32|484.43|482.83|484.92|483.32|484.19|482.59|0
1630062600000|2021-08-27 11:10:00|484.67|483.07|485.15|483.55|485.64|484.04|484.43|482.83|0
1630062900000|2021-08-27 11:15:00|485.27|483.67|483.71|482.11|485.27|483.67|483.71|482.11|0
1630063200000|2021-08-27 11:20:00|483.47|481.87|483.23|481.63|483.47|481.87|482.5|480.9|0
1630063500000|2021-08-27 11:25:00|483.22|481.62|483.94|482.34|483.95|482.35|483.22|481.62|0
1630063800000|2021-08-27 11:30:00|484.12|482.52|484.12|482.52|484.36|482.76|483.88|482.28|0
1630064100000|2021-08-27 11:35:00|483.88|482.28|483.4|481.8|484.12|482.52|483.16|481.56|0
1630064400000|2021-08-27 11:40:00|483.16|481.56|482.92|481.32|483.64|482.04|482.68|481.08|0
1630064700000|2021-08-27 11:45:00|483.16|481.56|480.75|479.15|483.16|481.56|479.31|477.71|0
1630065000000|2021-08-27 11:50:00|480.99|479.39|481.95|480.35|481.95|480.35|480.51|478.91|0
1630065300000|2021-08-27 11:55:00|481.71|480.11|481.71|480.11|482.43|480.83|481.47|479.87|0
1630065600000|2021-08-27 12:00:00|481.47|479.87|482.19|480.59|482.43|480.83|480.75|479.15|0
1630065900000|2021-08-27 12:05:00|481.95|480.35|482.43|480.83|482.91|481.31|481.95|480.35|0
1630066200000|2021-08-27 12:10:00|482.19|480.59|481.94|480.34|482.67|481.07|481.94|480.34|0
1630066500000|2021-08-27 12:15:00|482.18|480.58|483.14|481.54|483.14|481.54|482.18|480.58|0
1630066800000|2021-08-27 12:20:00|483.38|481.78|483.14|481.54|483.86|482.26|482.9|481.3|0
1630067100000|2021-08-27 12:25:00|482.9|481.3|482.18|480.58|482.9|481.3|482.18|480.58|0
1630067400000|2021-08-27 12:30:00|482.42|480.82|483.38|481.78|483.38|481.78|482.42|480.82|0
1630067700000|2021-08-27 12:35:00|483.62|482.02|484.34|482.74|484.34|482.74|483.14|481.54|0
1630068000000|2021-08-27 12:40:00|484.58|482.98|484.57|482.97|485.78|484.18|484.34|482.74|0
1630068300000|2021-08-27 12:45:00|484.09|482.49|483.61|482.01|484.33|482.73|482.89|481.29|0
1630068600000|2021-08-27 12:50:00|483.85|482.25|483.85|482.25|484.09|482.49|483.13|481.53|0
1630068900000|2021-08-27 12:55:00|484.09|482.49|484.33|482.73|485.29|483.69|484.09|482.49|0
1630069200000|2021-08-27 13:00:00|484.57|482.97|483.6|482|485.05|483.45|483.6|482|0
1630069500000|2021-08-27 13:05:00|483.36|481.76|483.36|481.76|484.09|482.49|482.88|481.28|0
1630069800000|2021-08-27 13:10:00|483.6|482|481.68|480.08|483.6|482|481.44|479.84|0
1630070100000|2021-08-27 13:15:00|481.44|479.84|480.96|479.36|482.4|480.8|480.48|478.88|0
1630070400000|2021-08-27 13:20:00|480.72|479.12|481.92|480.32|482.16|480.56|480.72|479.12|0
1630070700000|2021-08-27 13:25:00|481.68|480.08|480.23|478.63|482.87|481.27|479.99|478.39|0
1630071000000|2021-08-27 13:30:00|479.99|478.39|484.14|482.54|486.3|484.7|479.75|478.15|0
1630071300000|2021-08-27 13:35:00|483.65|482.05|482.21|480.61|485.82|484.22|482.21|480.61|0
1630071600000|2021-08-27 13:40:00|482.45|480.85|484.38|482.78|484.86|483.26|482.21|480.61|0
1630071900000|2021-08-27 13:45:00|484.86|483.26|486.29|484.69|489.17|487.57|484.86|483.26|0
1630072200000|2021-08-27 13:50:00|486.05|484.45|487.49|485.89|489.64|488.04|486.05|484.45|0
1630072500000|2021-08-27 13:55:00|487.73|486.13|486.36|484.76|488.45|486.85|484.44|482.84|0
1630072800000|2021-08-27 14:00:00|486.72|485.12|496.23|494.63|496.23|494.63|480.83|479.23|0
1630073100000|2021-08-27 14:05:00|496.47|494.87|496.12|494.52|496.88|495.28|493.34|491.74|0
1630073400000|2021-08-27 14:10:00|495.87|494.27|499.76|498.16|501.47|499.87|495.87|494.27|0
1630073700000|2021-08-27 14:15:00|500.25|498.65|502.86|501.26|503.6|502|500.01|498.41|0
1630074000000|2021-08-27 14:20:00|503.11|501.51|502.38|500.78|505.3|503.7|502.13|500.53|0
1630074300000|2021-08-27 14:25:00|502.62|501.02|500.18|498.58|502.86|501.26|497.75|496.15|0
1630074600000|2021-08-27 14:30:00|500.91|499.31|500.5|498.9|501.4|499.8|499.45|497.85|0
1630074900000|2021-08-27 14:35:00|500.26|498.66|498.24|496.64|500.5|498.9|497.82|496.22|0
1630075200000|2021-08-27 14:40:00|497.76|496.16|496.78|495.18|498.49|496.89|495.81|494.21|0
1630075500000|2021-08-27 14:45:00|497.02|495.42|500.93|499.33|501.41|499.81|497.02|495.42|0
1630075800000|2021-08-27 14:50:00|501.29|499.69|503.19|501.59|503.19|501.59|501.17|499.57|0
1630076100000|2021-08-27 14:55:00|503.43|501.83|502.94|501.34|505.14|503.54|502.7|501.1|0
1630076400000|2021-08-27 15:00:00|503.43|501.83|503.12|501.52|504.9|503.3|502.87|501.27|0
1630076700000|2021-08-27 15:05:00|502.87|501.27|503.36|501.76|504.34|502.74|502.63|501.03|0
1630077000000|2021-08-27 15:10:00|503.12|501.52|503.36|501.76|503.85|502.25|502.38|500.78|0
1630077300000|2021-08-27 15:15:00|503.12|501.52|502.26|500.66|503.85|502.25|500.19|498.59|0
1630077600000|2021-08-27 15:20:00|502.5|500.9|502.26|500.66|503.24|501.64|501.77|500.17|0
1630077900000|2021-08-27 15:25:00|502.5|500.9|499.45|497.85|503.23|501.63|499.45|497.85|0
1630078200000|2021-08-27 15:30:00|499.7|498.1|502.62|501.02|502.62|501.02|499.7|498.1|0
1630078500000|2021-08-27 15:35:00|502.38|500.78|503.35|501.75|503.35|501.75|501.4|499.8|0
1630078800000|2021-08-27 15:40:00|503.11|501.51|504.57|502.97|504.57|502.97|502.86|501.26|0
1630079100000|2021-08-27 15:45:00|504.33|502.73|504.33|502.73|505.79|504.19|503.84|502.24|0
1630079400000|2021-08-27 15:50:00|504.57|502.97|503.59|501.99|504.57|502.97|503.11|501.51|0
1630079700000|2021-08-27 15:55:00|503.35|501.75|505.55|503.95|506.52|504.92|503.35|501.75|0
1630080000000|2021-08-27 16:00:00|506.04|504.44|504.32|502.72|506.28|504.68|504.32|502.72|0
1630080300000|2021-08-27 16:05:00|504.57|502.97|504.81|503.21|505.54|503.94|504.32|502.72|0
1630080600000|2021-08-27 16:10:00|504.57|502.97|504.81|503.21|505.3|503.7|504.32|502.72|0
1630080900000|2021-08-27 16:15:00|505.05|503.45|504.08|502.48|505.3|503.7|503.59|501.99|0
1630081200000|2021-08-27 16:20:00|504.32|502.72|505.78|504.18|505.78|504.18|503.83|502.23|0
1630081500000|2021-08-27 16:25:00|506.03|504.43|506.27|504.67|506.76|505.16|505.3|503.7|0
1630081800000|2021-08-27 16:30:00|506.52|504.92|507.49|505.89|507.74|506.14|506.03|504.43|0
1630082100000|2021-08-27 16:35:00|507.25|505.65|507.25|505.65|507.74|506.14|506.51|504.91|0
1630082400000|2021-08-27 16:40:00|507|505.4|506.02|504.42|507.25|505.65|506.02|504.42|0
1630082700000|2021-08-27 16:45:00|505.78|504.18|506.51|504.91|506.76|505.16|505.54|503.94|0
1630083000000|2021-08-27 16:50:00|506.76|505.16|507.24|505.64|507.24|505.64|506.27|504.67|0
1630083300000|2021-08-27 16:55:00|507.49|505.89|508.46|506.86|508.46|506.86|507.24|505.64|0
1630083600000|2021-08-27 17:00:00|508.22|506.62|508.71|507.11|509.2|507.6|507.98|506.38|0
1630083900000|2021-08-27 17:05:00|509.2|507.6|509.44|507.84|509.69|508.09|508.71|507.11|0
1630084200000|2021-08-27 17:10:00|509.2|507.6|509.44|507.84|509.93|508.33|508.95|507.35|0
1630084500000|2021-08-27 17:15:00|509.19|507.59|509.19|507.59|509.44|507.84|508.7|507.1|0
1630084800000|2021-08-27 17:20:00|509.44|507.84|510.66|509.06|510.9|509.3|509.44|507.84|0
1630085100000|2021-08-27 17:25:00|510.41|508.81|509.92|508.32|510.66|509.06|509.92|508.32|0
1630085400000|2021-08-27 17:30:00|510.17|508.57|510.66|509.06|510.9|509.3|509.68|508.08|0
1630085700000|2021-08-27 17:35:00|510.9|509.3|510.66|509.06|511.15|509.55|510.41|508.81|0
1630086000000|2021-08-27 17:40:00|510.41|508.81|509.43|507.83|510.41|508.81|509.43|507.83|0
1630086300000|2021-08-27 17:45:00|509.19|507.59|509.43|507.83|509.92|508.32|509.19|507.59|0
1630086600000|2021-08-27 17:50:00|509.19|507.59|509.43|507.83|509.67|508.07|508.94|507.34|0
1630086900000|2021-08-27 17:55:00|509.67|508.07|509.92|508.32|510.16|508.56|509.43|507.83|0
1630087200000|2021-08-27 18:00:00|510.16|508.56|507.47|505.87|510.16|508.56|507.47|505.87|0
1630087500000|2021-08-27 18:05:00|507.72|506.12|507.23|505.63|507.96|506.36|506.74|505.14|0
1630087800000|2021-08-27 18:10:00|506.98|505.38|507.96|506.36|508.2|506.6|506.98|505.38|0
1630088100000|2021-08-27 18:15:00|507.71|506.11|507.49|505.89|507.71|506.11|506.74|505.14|0
1630088400000|2021-08-27 18:20:00|507.74|506.14|507.49|505.89|508.23|506.63|507|505.4|0
1630088700000|2021-08-27 18:25:00|507.74|506.14|508.22|506.62|508.47|506.87|507.25|505.65|0
1630089000000|2021-08-27 18:30:00|508.47|506.87|508.96|507.36|508.96|507.36|508.22|506.62|0
1630089300000|2021-08-27 18:35:00|509.2|507.6|508.47|506.87|509.69|508.09|508.47|506.87|0
1630089600000|2021-08-27 18:40:00|508.71|507.11|508.71|507.11|508.96|507.36|507.98|506.38|0
1630089900000|2021-08-27 18:45:00|508.47|506.87|508.22|506.62|508.95|507.35|507.49|505.89|0
1630090200000|2021-08-27 18:50:00|508.46|506.86|508.22|506.62|508.71|507.11|507.97|506.37|0
1630090500000|2021-08-27 18:55:00|507.97|506.37|508.22|506.62|508.95|507.35|507.97|506.37|0
1630090800000|2021-08-27 19:00:00|508.46|506.86|509.44|507.84|509.44|507.84|508.22|506.62|0
1630091100000|2021-08-27 19:05:00|509.2|507.6|509.19|507.59|509.93|508.33|508.95|507.35|0
1630091400000|2021-08-27 19:10:00|509.44|507.84|509.93|508.33|510.17|508.57|509.19|507.59|0
1630091700000|2021-08-27 19:15:00|510.17|508.57|511.15|509.55|511.4|509.8|510.17|508.57|0
1630092000000|2021-08-27 19:20:00|510.91|509.31|511.15|509.55|511.64|510.04|510.66|509.06|0
1630092300000|2021-08-27 19:25:00|511.4|509.8|509.68|508.08|511.64|510.04|509.68|508.08|0
1630092600000|2021-08-27 19:30:00|509.93|508.33|509.43|507.83|509.93|508.33|508.45|506.85|0
1630092900000|2021-08-27 19:35:00|509.19|507.59|509|507.4|509.68|508.08|508.75|507.15|0
1630093200000|2021-08-27 19:40:00|508.75|507.15|511.27|509.67|511.51|509.91|508.51|506.91|0
1630093500000|2021-08-27 19:45:00|511.51|509.91|510.53|508.93|513.22|511.62|510.29|508.69|0
1630093800000|2021-08-27 19:50:00|511.75|510.15|509.31|507.71|511.75|510.15|508.83|507.23|0
1630094100000|2021-08-27 19:55:00|508.83|507.23|509.07|507.47|509.8|508.2|507.12|505.52|0
1630094400000|2021-08-27 20:00:00|508.34|506.74|509.8|508.2|510.04|508.44|508.34|506.74|0
1630094700000|2021-08-27 20:05:00|509.55|507.95|507.11|505.51|509.8|508.2|506.87|505.27|0
1630095000000|2021-08-27 20:10:00|507.6|506|507.84|506.24|507.84|506.24|507.11|505.51|0
1630307100000|2021-08-30 07:05:00|510.44|508.84|510.44|508.84|511.54|509.94|510.2|508.6|0
1630307400000|2021-08-30 07:10:00|510.31|508.71|509.7|508.1|510.44|508.84|509.46|507.86|0
1630307700000|2021-08-30 07:15:00|509.95|508.35|509.95|508.35|510.44|508.84|509.22|507.62|0
1630308000000|2021-08-30 07:20:00|510.19|508.59|511.17|509.57|511.53|509.93|509.7|508.1|0
1630308300000|2021-08-30 07:25:00|511.41|509.81|509.7|508.1|511.66|510.06|509.46|507.86|0
1630308600000|2021-08-30 07:30:00|509.95|508.35|510.19|508.59|510.43|508.83|509.7|508.1|0
1630308900000|2021-08-30 07:35:00|510.43|508.83|509.94|508.34|510.43|508.83|509.45|507.85|0
1630309200000|2021-08-30 07:40:00|510.19|508.59|510.67|509.07|510.68|509.08|509.45|507.85|0
1630309500000|2021-08-30 07:45:00|510.55|508.95|510.67|509.07|511.28|509.68|510.43|508.83|0
1630309800000|2021-08-30 07:50:00|510.92|509.32|510.92|509.32|510.92|509.32|510.43|508.83|0
1630310100000|2021-08-30 07:55:00|510.67|509.07|511.4|509.8|511.4|509.8|510.43|508.83|0
1630310400000|2021-08-30 08:00:00|511.16|509.56|510.67|509.07|511.4|509.8|510.67|509.07|0
1630310700000|2021-08-30 08:05:00|510.42|508.82|511.4|509.8|511.4|509.8|510.42|508.82|0
1630311000000|2021-08-30 08:10:00|511.16|509.56|511.16|509.56|511.4|509.8|510.91|509.31|0
1630311300000|2021-08-30 08:15:00|511.27|509.67|512.38|510.78|512.62|511.02|511.16|509.56|0
1630311600000|2021-08-30 08:20:00|512.25|510.65|512.13|510.53|512.62|511.02|512.13|510.53|0
1630311900000|2021-08-30 08:25:00|511.89|510.29|512.37|510.77|512.38|510.78|511.89|510.29|0
1630312200000|2021-08-30 08:30:00|512.13|510.53|511.88|510.28|512.13|510.53|511.4|509.8|0
1630312500000|2021-08-30 08:35:00|512.13|510.53|511.64|510.04|512.13|510.53|511.51|509.91|0
1630312800000|2021-08-30 08:40:00|511.39|509.79|511.39|509.79|511.64|510.04|510.9|509.3|0
1630313100000|2021-08-30 08:45:00|511.15|509.55|511.15|509.55|511.39|509.79|510.9|509.3|0
1630313400000|2021-08-30 08:50:00|510.9|509.3|511.14|509.54|511.39|509.79|510.9|509.3|0
1630313700000|2021-08-30 08:55:00|511.39|509.79|511.88|510.28|511.88|510.28|511.14|509.54|0
1630314000000|2021-08-30 09:00:00|511.63|510.03|511.26|509.66|511.63|510.03|511.14|509.54|0
1630314300000|2021-08-30 09:05:00|511.14|509.54|511.87|510.27|512.12|510.52|510.9|509.3|0
1630314600000|2021-08-30 09:10:00|511.63|510.03|512.36|510.76|512.36|510.76|511.63|510.03|0
1630314900000|2021-08-30 09:15:00|512.48|510.88|512.12|510.52|512.61|511.01|511.87|510.27|0
1630315200000|2021-08-30 09:20:00|511.99|510.39|512.12|510.52|512.36|510.76|511.38|509.78|0
1630315500000|2021-08-30 09:25:00|511.87|510.27|511.62|510.02|511.87|510.27|511.38|509.78|0
1630315800000|2021-08-30 09:30:00|511.14|509.54|511.38|509.78|511.38|509.78|510.89|509.29|0
1630316100000|2021-08-30 09:35:00|511.13|509.53|510.89|509.29|511.13|509.53|510.64|509.04|0
1630316400000|2021-08-30 09:40:00|511.01|509.41|511.13|509.53|511.38|509.78|510.89|509.29|0
1630316700000|2021-08-30 09:45:00|511.38|509.78|510.89|509.29|511.38|509.78|510.89|509.29|0
1630317000000|2021-08-30 09:50:00|510.64|509.04|511.13|509.53|511.13|509.53|510.64|509.04|0
1630317300000|2021-08-30 09:55:00|511.37|509.77|511.86|510.26|511.86|510.26|511.13|509.53|0
1630317600000|2021-08-30 10:00:00|512.11|510.51|511.86|510.26|512.11|510.51|511.86|510.26|0
1630317900000|2021-08-30 10:05:00|511.73|510.13|511.86|510.26|512.1|510.5|511.61|510.01|0
1630318200000|2021-08-30 10:10:00|512.1|510.5|511.86|510.26|512.35|510.75|511.86|510.26|0
1630318500000|2021-08-30 10:15:00|511.97|510.37|512.1|510.5|512.1|510.5|511.37|509.77|0
1630318800000|2021-08-30 10:20:00|512.35|510.75|512.59|510.99|513.08|511.48|512.1|510.5|0
1630319100000|2021-08-30 10:25:00|512.71|511.11|513.08|511.48|513.08|511.48|512.34|510.74|0
1630319400000|2021-08-30 10:30:00|512.83|511.23|513.08|511.48|513.32|511.72|512.83|511.23|0
1630319700000|2021-08-30 10:35:00|513.32|511.72|513.07|511.47|513.32|511.72|512.83|511.23|0
1630320000000|2021-08-30 10:40:00|512.95|511.35|514.05|512.45|514.05|512.45|512.95|511.35|0
1630320300000|2021-08-30 10:45:00|513.81|512.21|512.83|511.23|513.81|512.21|512.58|510.98|0
1630320600000|2021-08-30 10:50:00|512.58|510.98|512.09|510.49|512.58|510.98|512.09|510.49|0
1630320900000|2021-08-30 10:55:00|511.85|510.25|512.34|510.74|512.34|510.74|511.6|510|0
1630321200000|2021-08-30 11:00:00|512.09|510.49|511.84|510.24|512.09|510.49|511.6|510|0
1630321500000|2021-08-30 11:05:00|512.09|510.49|511.84|510.24|512.09|510.49|511.84|510.24|0
1630321800000|2021-08-30 11:10:00|512.09|510.49|512.09|510.49|512.09|510.49|511.84|510.24|0
1630322100000|2021-08-30 11:15:00|512.33|510.73|512.57|510.97|512.82|511.22|512.33|510.73|0
1630322400000|2021-08-30 11:20:00|512.45|510.85|512.04|510.44|512.57|510.97|511.84|510.24|0
1630322700000|2021-08-30 11:25:00|511.8|510.2|511.8|510.2|511.8|510.2|511.55|509.95|0
1630323000000|2021-08-30 11:30:00|512.04|510.44|512.04|510.44|512.04|510.44|511.55|509.95|0
1630323300000|2021-08-30 11:35:00|511.8|510.2|511.79|510.19|512.04|510.44|511.55|509.95|0
1630323600000|2021-08-30 11:40:00|511.55|509.95|511.79|510.19|511.79|510.19|511.55|509.95|0
1630323900000|2021-08-30 11:45:00|512.04|510.44|512.04|510.44|512.04|510.44|511.79|510.19|0
1630324200000|2021-08-30 11:50:00|512.28|510.68|512.04|510.44|512.28|510.68|512.04|510.44|0
1630324500000|2021-08-30 11:55:00|512.03|510.43|512.52|510.92|512.52|510.92|512.03|510.43|0
1630324800000|2021-08-30 12:00:00|512.77|511.17|514.73|513.13|514.97|513.37|512.77|511.17|0
1630325100000|2021-08-30 12:05:00|514.48|512.88|514.24|512.64|514.73|513.13|513.75|512.15|0
1630325400000|2021-08-30 12:10:00|513.99|512.39|513.01|511.41|514.24|512.64|512.76|511.16|0
1630325700000|2021-08-30 12:15:00|512.76|511.16|512.52|510.92|513.01|511.41|512.27|510.67|0
1630326000000|2021-08-30 12:20:00|512.27|510.67|512.52|510.92|512.52|510.92|512.03|510.43|0
1630326300000|2021-08-30 12:25:00|512.76|511.16|512.03|510.43|512.76|511.16|511.78|510.18|0
1630326600000|2021-08-30 12:30:00|511.78|510.18|512.03|510.43|512.03|510.43|511.78|510.18|0
1630326900000|2021-08-30 12:35:00|511.78|510.18|512.51|510.91|512.51|510.91|511.53|509.93|0
1630327200000|2021-08-30 12:40:00|512.27|510.67|512.76|511.16|512.76|511.16|512.27|510.67|0
1630327500000|2021-08-30 12:45:00|512.51|510.91|514.23|512.63|514.23|512.63|512.51|510.91|0
1630327800000|2021-08-30 12:50:00|513.98|512.38|513.98|512.38|514.23|512.63|513.73|512.13|0
1630328100000|2021-08-30 12:55:00|514.22|512.62|514.22|512.62|514.71|513.11|513.49|511.89|0
1630328400000|2021-08-30 13:00:00|513.98|512.38|514.71|513.11|514.71|513.11|513.98|512.38|0
1630328700000|2021-08-30 13:05:00|514.96|513.36|514.96|513.36|515.45|513.85|514.71|513.11|0
1630329000000|2021-08-30 13:10:00|514.95|513.35|515.2|513.6|515.2|513.6|514.71|513.11|0
1630329300000|2021-08-30 13:15:00|514.95|513.35|514.95|513.35|515.2|513.6|514.95|513.35|0
1630329600000|2021-08-30 13:20:00|514.71|513.11|514.95|513.35|514.95|513.35|513.97|512.37|0
1630329900000|2021-08-30 13:25:00|515.44|513.84|515.93|514.33|516.67|515.07|514.95|513.35|0
1630330200000|2021-08-30 13:30:00|516.67|515.07|514.7|513.1|519.12|517.52|514.21|512.61|0
1630330500000|2021-08-30 13:35:00|514.95|513.35|517.64|516.04|518.38|516.78|513.72|512.12|0
1630330800000|2021-08-30 13:40:00|517.89|516.29|514.7|513.1|517.89|516.29|513.48|511.88|0
1630331100000|2021-08-30 13:45:00|514.95|513.35|516.17|514.57|517.64|516.04|513.72|512.12|0
1630331400000|2021-08-30 13:50:00|516.66|515.06|519.11|517.51|519.85|518.25|515.92|514.32|0
1630331700000|2021-08-30 13:55:00|519.36|517.76|520.4|518.8|520.89|519.29|518.62|517.02|0
1630332000000|2021-08-30 14:00:00|520.65|519.05|520.04|518.44|522|520.4|519.18|517.58|0
1630332300000|2021-08-30 14:05:00|520.53|518.93|521.26|519.66|521.75|520.15|520.28|518.68|0
1630332600000|2021-08-30 14:10:00|521.02|519.42|520.28|518.68|521.51|519.91|519.3|517.7|0
1630332900000|2021-08-30 14:15:00|520.52|518.92|522.98|521.38|523.22|521.62|520.52|518.92|0
1630333200000|2021-08-30 14:20:00|522.73|521.13|526.9|525.3|527.28|525.68|522.49|520.89|0
1630333500000|2021-08-30 14:25:00|526.66|525.06|527.39|525.79|527.64|526.04|525.92|524.32|0
1630333800000|2021-08-30 14:30:00|527.64|526.04|528.37|526.77|528.62|527.02|526.65|525.05|0
1630334100000|2021-08-30 14:35:00|528.62|527.02|530.09|528.49|530.34|528.74|528.13|526.53|0
1630334400000|2021-08-30 14:40:00|530.34|528.74|531.32|529.72|531.32|529.72|529.85|528.25|0
1630334700000|2021-08-30 14:45:00|531.07|529.47|532.06|530.46|532.79|531.19|530.09|528.49|0
1630335000000|2021-08-30 14:50:00|531.81|530.21|533.04|531.44|534.02|532.42|531.56|529.96|0
1630335300000|2021-08-30 14:55:00|533.28|531.68|534.08|532.48|534.08|532.48|531.62|530.02|0
1630335600000|2021-08-30 15:00:00|533.83|532.23|533.34|531.74|533.83|532.23|532.6|531|0
1630335900000|2021-08-30 15:05:00|533.1|531.5|534.82|533.22|535.31|533.71|533.1|531.5|0
1630336200000|2021-08-30 15:10:00|535.06|533.46|536.29|534.69|536.54|534.94|534.32|532.72|0
1630336500000|2021-08-30 15:15:00|536.04|534.44|532.85|531.25|536.78|535.18|532.85|531.25|0
1630336800000|2021-08-30 15:20:00|532.6|531|532.35|530.75|534.32|532.72|532.35|530.75|0
1630337100000|2021-08-30 15:25:00|532.11|530.51|532.6|531|533.34|531.74|532.11|530.51|0
1630337400000|2021-08-30 15:30:00|532.84|531.24|535.06|533.46|535.3|533.7|532.35|530.75|0
1630337700000|2021-08-30 15:35:00|535.3|533.7|533.58|531.98|535.3|533.7|533.33|531.73|0
1630338000000|2021-08-30 15:40:00|533.33|531.73|534.32|532.72|534.32|532.72|532.84|531.24|0
1630338300000|2021-08-30 15:45:00|534.07|532.47|534.07|532.47|534.81|533.21|533.33|531.73|0
1630338600000|2021-08-30 15:50:00|534.32|532.72|534.81|533.21|535.05|533.45|534.32|532.72|0
1630338900000|2021-08-30 15:55:00|535.05|533.45|535.05|533.45|536.04|534.44|535.05|533.45|0
1630339200000|2021-08-30 16:00:00|535.3|533.7|534.56|532.96|535.54|533.94|533.82|532.22|0
1630339500000|2021-08-30 16:05:00|534.31|532.71|533.33|531.73|534.8|533.2|533.33|531.73|0
1630339800000|2021-08-30 16:10:00|533.57|531.97|533.82|532.22|534.56|532.96|533.33|531.73|0
1630340100000|2021-08-30 16:15:00|533.57|531.97|531.36|529.76|534.06|532.46|531.36|529.76|0
1630340400000|2021-08-30 16:20:00|531.61|530.01|530.78|529.18|531.85|530.25|530.29|528.69|0
1630340700000|2021-08-30 16:25:00|530.54|528.94|530.78|529.18|531.27|529.67|529.8|528.2|0
1630341000000|2021-08-30 16:30:00|531.03|529.43|531.03|529.43|531.03|529.43|530.04|528.44|0
1630341300000|2021-08-30 16:35:00|531.27|529.67|532.5|530.9|532.75|531.15|531.03|529.43|0
1630341600000|2021-08-30 16:40:00|532.75|531.15|532.75|531.15|532.75|531.15|532.01|530.41|0
1630341900000|2021-08-30 16:45:00|532.5|530.9|532.25|530.65|532.5|530.9|532.01|530.41|0
1630342200000|2021-08-30 16:50:00|532.01|530.41|532.74|531.14|532.99|531.39|531.76|530.16|0
1630342500000|2021-08-30 16:55:00|532.5|530.9|533.24|531.64|533.24|531.64|532.25|530.65|0
1630342800000|2021-08-30 17:00:00|533.48|531.88|532.25|530.65|533.48|531.88|532.25|530.65|0
1630343100000|2021-08-30 17:05:00|532.5|530.9|533.23|531.63|533.48|531.88|532.25|530.65|0
1630343400000|2021-08-30 17:10:00|533.48|531.88|533.72|532.12|533.97|532.37|533.48|531.88|0
1630343700000|2021-08-30 17:15:00|533.48|531.88|532.74|531.14|533.48|531.88|532.74|531.14|0
1630344000000|2021-08-30 17:20:00|532.99|531.39|532.98|531.38|532.99|531.39|532.49|530.89|0
1630344300000|2021-08-30 17:25:00|533.23|531.63|532.98|531.38|533.48|531.88|532.74|531.14|0
1630344600000|2021-08-30 17:30:00|533.23|531.63|532.98|531.38|533.48|531.88|532.24|530.64|0
1630344900000|2021-08-30 17:35:00|532.74|531.14|533.23|531.63|533.23|531.63|532.74|531.14|0
1630345200000|2021-08-30 17:40:00|533.47|531.87|534.21|532.61|534.21|532.61|533.23|531.63|0
1630345500000|2021-08-30 17:45:00|534.46|532.86|534.95|533.35|534.95|533.35|534.46|532.86|0
1630345800000|2021-08-30 17:50:00|535.19|533.59|535.19|533.59|535.44|533.84|534.7|533.1|0
1630346100000|2021-08-30 17:55:00|534.95|533.35|535.44|533.84|535.44|533.84|534.45|532.85|0
1630346400000|2021-08-30 18:00:00|535.19|533.59|535.19|533.59|535.19|533.59|533.96|532.36|0
1630346700000|2021-08-30 18:05:00|535.44|533.84|534.45|532.85|535.68|534.08|534.45|532.85|0
1630347000000|2021-08-30 18:10:00|534.21|532.61|534.45|532.85|535.19|533.59|533.96|532.36|0
1630347300000|2021-08-30 18:15:00|534.2|532.6|534.2|532.6|536.66|535.06|534.2|532.6|0
1630347600000|2021-08-30 18:20:00|533.96|532.36|533.96|532.36|534.2|532.6|533.46|531.86|0
1630347900000|2021-08-30 18:25:00|533.71|532.11|534.69|533.09|534.69|533.09|533.71|532.11|0
1630348200000|2021-08-30 18:30:00|534.94|533.34|533.95|532.35|534.94|533.34|533.71|532.11|0
1630348500000|2021-08-30 18:35:00|534.2|532.6|532.97|531.37|534.2|532.6|532.97|531.37|0
1630348800000|2021-08-30 18:40:00|533.21|531.61|532.23|530.63|533.71|532.11|532.23|530.63|0
1630349100000|2021-08-30 18:45:00|532.48|530.88|533.7|532.1|533.71|532.11|532.23|530.63|0
1630349400000|2021-08-30 18:50:00|533.46|531.86|534.44|532.84|534.44|532.84|533.46|531.86|0
1630349700000|2021-08-30 18:55:00|534.2|532.6|534.69|533.09|534.93|533.33|534.2|532.6|0
1630350000000|2021-08-30 19:00:00|534.44|532.84|535.18|533.58|535.42|533.82|534.19|532.59|0
1630350300000|2021-08-30 19:05:00|534.93|533.33|535.42|533.82|535.67|534.07|534.69|533.09|0
1630350600000|2021-08-30 19:10:00|535.67|534.07|534.68|533.08|535.67|534.07|534.44|532.84|0
1630350900000|2021-08-30 19:15:00|534.56|532.96|533.94|532.34|535.18|533.58|533.7|532.1|0
1630351200000|2021-08-30 19:20:00|534.19|532.59|533.45|531.85|534.68|533.08|532.96|531.36|0
1630351500000|2021-08-30 19:25:00|533.21|531.61|533.08|531.48|533.94|532.34|532.96|531.36|0
1630351800000|2021-08-30 19:30:00|532.96|531.36|532.34|530.74|533.2|531.6|531.97|530.37|0
1630352100000|2021-08-30 19:35:00|532.47|530.87|532.22|530.62|532.47|530.87|530.99|529.39|0
1630352400000|2021-08-30 19:40:00|531.97|530.37|530.5|528.9|532.22|530.62|530.25|528.65|0
1630352700000|2021-08-30 19:45:00|530.25|528.65|531.72|530.12|531.72|530.12|530|528.4|0
1630353000000|2021-08-30 19:50:00|531.48|529.88|530|528.4|531.48|529.88|529.26|527.66|0
1630353300000|2021-08-30 19:55:00|529.76|528.16|527.05|525.45|530|528.4|527.05|525.45|0
1630353600000|2021-08-30 20:00:00|527.79|526.19|527.66|526.06|528.03|526.43|526.56|524.96|0
1630353900000|2021-08-30 20:05:00|527.41|525.81|527.66|526.06|527.9|526.3|527.17|525.57|0
1630354200000|2021-08-30 20:10:00|527.9|526.3|529.38|527.78|529.63|528.03|527.66|526.06|0
1630354500000|2021-08-30 20:15:00|529.33|527.33|529.58|527.58|530.07|528.07|529.33|527.33|0
1630354800000|2021-08-30 20:20:00|529.82|527.82|530.07|528.07|530.32|528.32|529.58|527.58|0
1630355100000|2021-08-30 20:25:00|530.32|528.32|530.81|528.81|530.81|528.81|530.07|528.07|0
1630355400000|2021-08-30 20:30:00|530.56|528.56|531.54|529.54|531.54|529.54|530.56|528.56|0
1630355700000|2021-08-30 20:35:00|531.79|529.79|532.53|530.53|532.53|530.53|531.79|529.79|0
1630356000000|2021-08-30 20:40:00|532.28|530.28|532.77|530.77|532.77|530.77|532.04|530.04|0
1630356300000|2021-08-30 20:45:00|532.53|530.53|532.53|530.53|532.77|530.77|532.53|530.53|0
1630356600000|2021-08-30 20:50:00|532.77|530.77|532.77|530.77|532.77|530.77|532.53|530.53|0
1630356900000|2021-08-30 20:55:00|532.53|530.53|532.4|530.4|532.64|530.64|532.4|530.4|0
1630357200000|2021-08-30 21:00:00|532.51|530.51|532.22|530.22|532.51|530.51|532.22|530.22|0
1630357500000|2021-08-30 21:05:00|532.26|530.26|532.22|530.22|532.26|530.26|532.22|530.22|0
1630357800000|2021-08-30 21:10:00|532.11|530.11|532.22|530.22|532.22|530.22|532.11|530.11|0
1630358100000|2021-08-30 21:15:00|532.72|530.72|532.43|530.43|532.72|530.72|532.43|530.43|0
1630358400000|2021-08-30 21:20:00|532.47|530.47|532.25|530.25|532.47|530.47|532.08|530.08|0
1630358700000|2021-08-30 21:25:00|532.21|530.21|532.08|530.08|532.21|530.21|532.08|530.08|0
1630359300000|2021-08-30 21:35:00|532.07|530.07|532.18|530.18|532.18|530.18|532.07|530.07|0
1630359600000|2021-08-30 21:40:00|532.21|530.21|532.36|530.36|532.36|530.36|532.14|530.14|0
1630359900000|2021-08-30 21:45:00|532.32|530.32|532.07|530.07|532.36|530.36|531.86|529.86|0
1630360200000|2021-08-30 21:50:00|532.1|530.1|532.14|530.14|532.28|530.28|532.1|530.1|0
1630360500000|2021-08-30 21:55:00|532.1|530.1|532.43|530.43|532.46|530.46|531.78|529.78|0
1630360800000|2021-08-30 22:00:00|531.89|529.89|531.53|529.53|532.27|530.27|531.28|529.28|0
1630361100000|2021-08-30 22:05:00|531.28|529.28|531.28|529.28|531.53|529.53|531.28|529.28|0
1630361400000|2021-08-30 22:10:00|531.77|529.77|532.76|530.76|533.25|531.25|531.77|529.77|0
1630361700000|2021-08-30 22:15:00|533|531|533.5|531.5|533.74|531.74|532.76|530.76|0
1630362000000|2021-08-30 22:20:00|533.25|531.25|533|531|533.74|531.74|532.76|530.76|0
1630362300000|2021-08-30 22:25:00|533.25|531.25|533.25|531.25|533.25|531.25|533|531|0
1630362600000|2021-08-30 22:30:00|533|531|532.75|530.75|533|531|532.75|530.75|0
1630362900000|2021-08-30 22:35:00|532.51|530.51|532.51|530.51|532.51|530.51|532.01|530.01|0
1630363200000|2021-08-30 22:40:00|532.75|530.75|532.51|530.51|532.75|530.75|532.51|530.51|0
1630363500000|2021-08-30 22:45:00|532.5|530.5|532.5|530.5|532.5|530.5|532.5|530.5|0
1630363800000|2021-08-30 22:50:00|532.26|530.26|532.26|530.26|532.26|530.26|532.26|530.26|0
1630364100000|2021-08-30 22:55:00|532.5|530.5|532.5|530.5|532.75|530.75|532.5|530.5|0
1630364400000|2021-08-30 23:00:00|532.75|530.75|532.75|530.75|532.75|530.75|532.5|530.5|0
1630364700000|2021-08-30 23:05:00|532.5|530.5|532.25|530.25|532.75|530.75|532.01|530.01|0
1630365000000|2021-08-30 23:10:00|532.01|530.01|532.01|530.01|532.25|530.25|531.51|529.51|0
1630365600000|2021-08-30 23:20:00|531.76|529.76|531.02|529.02|532.01|530.01|531.02|529.02|0
1630365900000|2021-08-30 23:25:00|531.27|529.27|531.02|529.02|531.27|529.27|530.77|528.77|0
1630366200000|2021-08-30 23:30:00|530.77|528.77|531.02|529.02|531.02|529.02|530.77|528.77|0
1630366500000|2021-08-30 23:35:00|531.26|529.26|531.02|529.02|531.51|529.51|531.02|529.02|0
1630366800000|2021-08-30 23:40:00|530.77|528.77|530.03|528.03|530.77|528.77|530.03|528.03|0
1630367100000|2021-08-30 23:45:00|529.78|527.78|529.78|527.78|529.78|527.78|529.04|527.04|0
1630367400000|2021-08-30 23:50:00|529.54|527.54|529.29|527.29|529.78|527.78|529.04|527.04|0
1630367700000|2021-08-30 23:55:00|529.54|527.54|529.78|527.78|530.03|528.03|529.29|527.29|0
1630368000000|2021-08-31 00:00:00|529.53|527.53|528.8|526.8|530.03|528.03|528.55|526.55|0
1630368300000|2021-08-31 00:05:00|529.04|527.04|530.76|528.76|531.01|529.01|528.3|526.3|0
1630368600000|2021-08-31 00:10:00|530.52|528.52|529.4|527.4|530.76|528.76|529.04|527.04|0
1630368900000|2021-08-31 00:15:00|529.53|527.53|529.28|527.28|529.53|527.53|528.3|526.3|0
1630369200000|2021-08-31 00:20:00|529.53|527.53|528.54|526.54|529.53|527.53|528.54|526.54|0
1630369500000|2021-08-31 00:25:00|528.79|526.79|529.04|527.04|529.28|527.28|528.54|526.54|0
1630369800000|2021-08-31 00:30:00|528.91|526.91|529.28|527.28|529.28|527.28|528.54|526.54|0
1630370100000|2021-08-31 00:35:00|529.04|527.04|529.03|527.03|529.28|527.28|528.54|526.54|0
1630370400000|2021-08-31 00:40:00|529.28|527.28|528.54|526.54|529.28|527.28|528.29|526.29|0
1630370700000|2021-08-31 00:45:00|528.41|526.41|529.03|527.03|529.28|527.28|528.29|526.29|0
1630371000000|2021-08-31 00:50:00|529.15|527.15|529.03|527.03|529.28|527.28|529.03|527.03|0
1630371300000|2021-08-31 00:55:00|529.15|527.15|528.78|526.78|529.28|527.28|528.78|526.78|0
1630371600000|2021-08-31 01:00:00|528.54|526.54|529.03|527.03|529.03|527.03|528.04|526.04|0
1630371900000|2021-08-31 01:05:00|528.78|526.78|529.28|527.28|529.77|527.77|528.78|526.78|0
1630372200000|2021-08-31 01:10:00|529.03|527.03|530.01|528.01|530.01|528.01|528.65|526.65|0
1630372500000|2021-08-31 01:15:00|529.77|527.77|529.77|527.77|530.26|528.26|529.27|527.27|0
1630372800000|2021-08-31 01:20:00|529.52|527.52|529.76|527.76|530.01|528.01|529.52|527.52|0
1630373100000|2021-08-31 01:25:00|529.88|527.88|529.27|527.27|530.01|528.01|529.27|527.27|0
1630373400000|2021-08-31 01:30:00|529.52|527.52|529.27|527.27|529.76|527.76|529.02|527.02|0
1630373700000|2021-08-31 01:35:00|529.39|527.39|529.52|527.52|530.01|528.01|529.02|527.02|0
1630374000000|2021-08-31 01:40:00|529.27|527.27|529.27|527.27|530.01|528.01|529.27|527.27|0
1630374300000|2021-08-31 01:45:00|529.02|527.02|529.02|527.02|529.27|527.27|528.53|526.53|0
1630374600000|2021-08-31 01:50:00|528.77|526.77|528.53|526.53|528.89|526.89|528.53|526.53|0
1630374900000|2021-08-31 01:55:00|528.77|526.77|528.28|526.28|528.77|526.77|528.03|526.03|0
1630375200000|2021-08-31 02:00:00|528.03|526.03|527.54|525.54|528.28|526.28|527.54|525.54|0
1630375500000|2021-08-31 02:05:00|527.79|525.79|528.77|526.77|529.02|527.02|527.79|525.79|0
1630375800000|2021-08-31 02:10:00|528.89|526.89|528.52|526.52|529.02|527.02|528.28|526.28|0
1630376100000|2021-08-31 02:15:00|528.28|526.28|528.03|526.03|528.28|526.28|527.78|525.78|0
1630376400000|2021-08-31 02:20:00|528.15|526.15|528.52|526.52|528.77|526.77|528.03|526.03|0
1630376700000|2021-08-31 02:25:00|528.77|526.77|529.01|527.01|529.26|527.26|528.52|526.52|0
1630377000000|2021-08-31 02:30:00|528.88|526.88|528.77|526.77|529.01|527.01|528.27|526.27|0
1630377300000|2021-08-31 02:35:00|528.52|526.52|528.76|526.76|528.77|526.77|528.27|526.27|0
1630377600000|2021-08-31 02:40:00|528.88|526.88|529.01|527.01|529.26|527.26|528.88|526.88|0
1630377900000|2021-08-31 02:45:00|528.76|526.76|528.76|526.76|529.26|527.26|528.52|526.52|0
1630378200000|2021-08-31 02:50:00|528.63|526.63|528.52|526.52|528.76|526.76|528.52|526.52|0
1630378500000|2021-08-31 02:55:00|528.63|526.63|528.76|526.76|528.76|526.76|528.52|526.52|0
1630378800000|2021-08-31 03:00:00|528.88|526.88|529.25|527.25|529.25|527.25|528.76|526.76|0
1630379100000|2021-08-31 03:05:00|529.12|527.12|530.48|528.48|530.48|528.48|529.01|527.01|0
1630379400000|2021-08-31 03:10:00|530.6|528.6|530.98|528.98|531.34|529.34|530.24|528.24|0
1630379700000|2021-08-31 03:15:00|531.22|529.22|531.59|529.59|531.96|529.96|531.22|529.22|0
1630380000000|2021-08-31 03:20:00|531.47|529.47|531.47|529.47|531.96|529.96|531.34|529.34|0
1630380300000|2021-08-31 03:25:00|531.58|529.58|531.47|529.47|531.71|529.71|531.47|529.47|0
1630380600000|2021-08-31 03:30:00|531.22|529.22|532.45|530.45|532.45|530.45|531.22|529.22|0
1630380900000|2021-08-31 03:35:00|532.2|530.2|532.45|530.45|532.7|530.7|532.2|530.2|0
1630381200000|2021-08-31 03:40:00|532.2|530.2|532.2|530.2|532.45|530.45|531.96|529.96|0
1630381500000|2021-08-31 03:45:00|532.32|530.32|532.45|530.45|532.45|530.45|532.2|530.2|0
1630381800000|2021-08-31 03:50:00|532.69|530.69|533.68|531.68|533.68|531.68|532.45|530.45|0
1630382100000|2021-08-31 03:55:00|533.93|531.93|532.94|530.94|533.93|531.93|532.94|530.94|0
1630382400000|2021-08-31 04:00:00|533.19|531.19|532.81|530.81|533.19|531.19|532.44|530.44|0
1630382700000|2021-08-31 04:05:00|532.69|530.69|532.94|530.94|533.18|531.18|532.69|530.69|0
1630383000000|2021-08-31 04:10:00|533.06|531.06|533.43|531.43|533.68|531.68|532.94|530.94|0
1630383300000|2021-08-31 04:15:00|533.3|531.3|533.92|531.92|533.92|531.92|533.18|531.18|0
1630383600000|2021-08-31 04:20:00|533.67|531.67|533.67|531.67|533.92|531.92|533.43|531.43|0
1630383900000|2021-08-31 04:25:00|533.43|531.43|533.67|531.67|533.67|531.67|533.43|531.43|0
1630384200000|2021-08-31 04:30:00|533.92|531.92|533.67|531.67|533.92|531.92|533.67|531.67|0
1630384500000|2021-08-31 04:35:00|533.79|531.79|533.67|531.67|533.92|531.92|533.42|531.42|0
1630384800000|2021-08-31 04:40:00|533.79|531.79|534.41|532.41|534.9|532.9|533.67|531.67|0
1630385100000|2021-08-31 04:45:00|534.66|532.66|535.44|533.44|535.44|533.44|534.41|532.41|0
1630385400000|2021-08-31 04:50:00|535.47|533.47|536.74|534.74|536.74|534.74|535.47|533.47|0
1630385700000|2021-08-31 04:55:00|536.99|534.99|539.45|537.45|539.94|537.94|536.99|534.99|0
1630386000000|2021-08-31 05:00:00|539.7|537.7|539.94|537.94|542.16|540.16|539.7|537.7|0
1630386300000|2021-08-31 05:05:00|540.19|538.19|539.2|537.2|540.43|538.43|538.71|536.71|0
1630386600000|2021-08-31 05:10:00|539.45|537.45|539.45|537.45|539.57|537.57|538.95|536.95|0
1630386900000|2021-08-31 05:15:00|539.69|537.69|541.66|539.66|541.66|539.66|539.69|537.69|0
1630387200000|2021-08-31 05:20:00|541.42|539.42|540.43|538.43|542.16|540.16|540.43|538.43|0
1630387500000|2021-08-31 05:25:00|540.55|538.55|540.92|538.92|541.17|539.17|540.43|538.43|0
1630387800000|2021-08-31 05:30:00|540.79|538.79|540.92|538.92|540.92|538.92|540.18|538.18|0
1630388100000|2021-08-31 05:35:00|541.17|539.17|541.66|539.66|541.91|539.91|540.92|538.92|0
1630388400000|2021-08-31 05:40:00|541.41|539.41|541.41|539.41|542.15|540.15|540.92|538.92|0
1630388700000|2021-08-31 05:45:00|541.29|539.29|542.15|540.15|542.4|540.4|541.17|539.17|0
1630389000000|2021-08-31 05:50:00|541.91|539.91|542.15|540.15|542.4|540.4|541.66|539.66|0
1630389300000|2021-08-31 05:55:00|541.9|539.9|541.9|539.9|542.15|540.15|541.41|539.41|0
1630389600000|2021-08-31 06:00:00|542.02|540.02|543.88|541.88|543.88|541.88|541.41|539.41|0
1630389900000|2021-08-31 06:05:00|544.12|542.12|542.89|540.89|544.37|542.37|541.9|539.9|0
1630390200000|2021-08-31 06:10:00|543.14|541.14|544.12|542.12|544.12|542.12|542.4|540.4|0
1630390500000|2021-08-31 06:15:00|543.87|541.87|543.38|541.38|544.24|542.24|543.13|541.13|0
1630390800000|2021-08-31 06:20:00|543.63|541.63|543.63|541.63|544.12|542.12|543.38|541.38|0
1630391100000|2021-08-31 06:25:00|543.38|541.38|543.38|541.38|544.12|542.12|543.13|541.13|0
1630391400000|2021-08-31 06:30:00|543.25|541.25|543.38|541.38|544.36|542.36|543.25|541.25|0
1630391700000|2021-08-31 06:35:00|543.13|541.13|542.88|540.88|543.38|541.38|542.64|540.64|0
1630392000000|2021-08-31 06:40:00|542.75|540.75|542.14|540.14|542.88|540.88|541.65|539.65|0
1630392300000|2021-08-31 06:45:00|541.9|539.9|541.89|539.89|542.14|540.14|541.65|539.65|0
1630392600000|2021-08-31 06:50:00|542.14|540.14|541.65|539.65|542.63|540.63|541.65|539.65|0
1630392900000|2021-08-31 06:55:00|541.89|539.89|541.89|539.89|542.14|540.14|541.65|539.65|0
1630393200000|2021-08-31 07:00:00|541.65|539.65|541.76|539.76|542.14|540.14|540.17|538.17|0
1630393500000|2021-08-31 07:05:00|541.45|539.85|541.81|540.21|541.94|540.34|540.33|538.73|0
1630393800000|2021-08-31 07:10:00|541.94|540.34|541.2|539.6|541.94|540.34|540.7|539.1|0
1630394100000|2021-08-31 07:15:00|541.07|539.47|541.2|539.6|541.44|539.84|540.46|538.86|0
1630394400000|2021-08-31 07:20:00|541.07|539.47|540.46|538.86|541.2|539.6|540.21|538.61|0
1630394700000|2021-08-31 07:25:00|539.72|538.12|540.95|539.35|541.19|539.59|539.72|538.12|0
1630395000000|2021-08-31 07:30:00|541.19|539.59|540.7|539.1|541.19|539.59|538.97|537.37|0
1630395300000|2021-08-31 07:35:00|540.45|538.85|540.95|539.35|541.69|540.09|540.45|538.85|0
1630395600000|2021-08-31 07:40:00|541.19|539.59|540.94|539.34|541.69|540.09|540.7|539.1|0
1630395900000|2021-08-31 07:45:00|541.19|539.59|540.45|538.85|541.68|540.08|540.2|538.6|0
1630396200000|2021-08-31 07:50:00|540.7|539.1|539.46|537.86|540.7|539.1|539.34|537.74|0
1630396500000|2021-08-31 07:55:00|539.34|537.74|539.09|537.49|539.71|538.11|538.97|537.37|0
1630396800000|2021-08-31 08:00:00|539.22|537.62|538.48|536.88|539.46|537.86|538.23|536.63|0
1630397100000|2021-08-31 08:05:00|538.35|536.75|539.21|537.61|539.46|537.86|538.35|536.75|0
1630397400000|2021-08-31 08:10:00|539.09|537.49|539.21|537.61|539.71|538.11|538.97|537.37|0
1630397700000|2021-08-31 08:15:00|539.46|537.86|539.46|537.86|540.07|538.47|538.97|537.37|0
1630398000000|2021-08-31 08:20:00|539.71|538.11|539.46|537.86|539.71|538.11|539.21|537.61|0
1630398300000|2021-08-31 08:25:00|539.21|537.61|538.22|536.62|539.46|537.86|538.22|536.62|0
1630398600000|2021-08-31 08:30:00|538.1|536.5|538.47|536.87|538.72|537.12|537.24|535.64|0
1630398900000|2021-08-31 08:35:00|538.22|536.62|536.99|535.39|538.72|537.12|536.99|535.39|0
1630399200000|2021-08-31 08:40:00|537.24|535.64|537.24|535.64|538.22|536.62|536.99|535.39|0
1630399500000|2021-08-31 08:45:00|537.48|535.88|537.23|535.63|537.73|536.13|536.99|535.39|0
1630399800000|2021-08-31 08:50:00|537.11|535.51|536.99|535.39|537.6|536|536.99|535.39|0
1630400100000|2021-08-31 08:55:00|537.1|535.5|537.73|536.13|537.97|536.37|537.1|535.5|0
1630400400000|2021-08-31 09:00:00|537.48|535.88|537.23|535.63|537.97|536.37|536.74|535.14|0
1630400700000|2021-08-31 09:05:00|537.48|535.88|537.97|536.37|538.96|537.36|537.23|535.63|0
1630401000000|2021-08-31 09:10:00|537.72|536.12|537.23|535.63|538.22|536.62|537.23|535.63|0
1630401300000|2021-08-31 09:15:00|537.48|535.88|537.72|536.12|537.97|536.37|537.23|535.63|0
1630401600000|2021-08-31 09:20:00|537.59|535.99|537.23|535.63|537.97|536.37|536.98|535.38|0
1630401900000|2021-08-31 09:25:00|537.35|535.75|537.47|535.87|537.72|536.12|537.23|535.63|0
1630402200000|2021-08-31 09:30:00|537.23|535.63|536.98|535.38|537.47|535.87|536.73|535.13|0
1630402500000|2021-08-31 09:35:00|537.1|535.5|535.75|534.15|537.47|535.87|535.62|534.02|0
1630402800000|2021-08-31 09:40:00|536.24|534.64|535.99|534.39|536.49|534.89|535.5|533.9|0
1630403100000|2021-08-31 09:45:00|536.24|534.64|535.99|534.39|536.24|534.64|535.25|533.65|0
1630403400000|2021-08-31 09:50:00|535.74|534.14|535.25|533.65|535.99|534.39|535.25|533.65|0
1630403700000|2021-08-31 09:55:00|535|533.4|535.25|533.65|535.5|533.9|534.76|533.16|0
1630404000000|2021-08-31 10:00:00|535|533.4|535.99|534.39|536.23|534.63|535|533.4|0
1630404300000|2021-08-31 10:05:00|536.23|534.63|535.74|534.14|536.23|534.63|535|533.4|0
1630404600000|2021-08-31 10:10:00|535.49|533.89|535.49|533.89|535.86|534.26|535|533.4|0
1630404900000|2021-08-31 10:15:00|535.61|534.01|535.25|533.65|535.61|534.01|534.75|533.15|0
1630405200000|2021-08-31 10:20:00|535.24|533.64|534.01|532.41|535.24|533.64|534.01|532.41|0
1630405500000|2021-08-31 10:25:00|534.13|532.53|533.76|532.16|534.26|532.66|532.29|530.69|0
1630405800000|2021-08-31 10:30:00|534.01|532.41|532.6|531|534.01|532.41|532.53|530.93|0
1630406100000|2021-08-31 10:35:00|532.36|530.76|531.86|530.26|532.6|531|529.65|528.05|0
1630406400000|2021-08-31 10:40:00|531.62|530.02|532.6|531|533.1|531.5|531.13|529.53|0
1630406700000|2021-08-31 10:45:00|532.36|530.76|529.65|528.05|532.36|530.76|527.92|526.32|0
1630407000000|2021-08-31 10:50:00|529.4|527.8|527.06|525.46|529.65|528.05|525.22|523.62|0
1630407300000|2021-08-31 10:55:00|527.18|525.58|526.81|525.21|527.18|525.58|524.72|523.12|0
1630407600000|2021-08-31 11:00:00|526.2|524.6|527.18|525.58|527.3|525.7|524.48|522.88|0
1630407900000|2021-08-31 11:05:00|526.94|525.34|529.15|527.55|529.15|527.55|526.69|525.09|0
1630408200000|2021-08-31 11:10:00|528.9|527.3|528.9|527.3|529.89|528.29|528.41|526.81|0
1630408500000|2021-08-31 11:15:00|528.66|527.06|530.13|528.53|530.13|528.53|528.16|526.56|0
1630408800000|2021-08-31 11:20:00|529.89|528.29|529.27|527.67|530.63|529.03|528.41|526.81|0
1630409100000|2021-08-31 11:25:00|528.9|527.3|528.9|527.3|529.88|528.28|525.7|524.1|0
1630409400000|2021-08-31 11:30:00|528.65|527.05|526.68|525.08|528.9|527.3|525.7|524.1|0
1630409700000|2021-08-31 11:35:00|526.93|525.33|527.91|526.31|528.9|527.3|526.44|524.84|0
1630410000000|2021-08-31 11:40:00|527.67|526.07|528.9|527.3|529.39|527.79|525.7|524.1|0
1630410300000|2021-08-31 11:45:00|528.65|527.05|526.19|524.59|528.65|527.05|526.19|524.59|0
1630410600000|2021-08-31 11:50:00|526.06|524.46|525.7|524.1|527.17|525.57|525.2|523.6|0
1630410900000|2021-08-31 11:55:00|525.45|523.85|525.71|524.11|526.2|524.6|525.22|523.62|0
1630411200000|2021-08-31 12:00:00|525.95|524.35|525.58|523.98|526.2|524.6|523.98|522.38|0
1630411500000|2021-08-31 12:05:00|525.46|523.86|525.7|524.1|526.32|524.72|525.21|523.61|0
1630411800000|2021-08-31 12:10:00|525.46|523.86|524.97|523.37|526.69|525.09|524.47|522.87|0
1630412100000|2021-08-31 12:15:00|525.21|523.61|523.85|522.25|525.33|523.73|523.49|521.89|0
1630412400000|2021-08-31 12:20:00|523.98|522.38|522.01|520.41|523.98|522.38|520.54|518.94|0
1630412700000|2021-08-31 12:25:00|522.26|520.66|520.54|518.94|522.26|520.66|520.04|518.44|0
1630413000000|2021-08-31 12:30:00|520.29|518.69|520.54|518.94|521.14|519.54|519.55|517.95|0
1630413300000|2021-08-31 12:35:00|520.53|518.93|521.14|519.54|521.27|519.67|518.69|517.09|0
1630413600000|2021-08-31 12:40:00|521.03|519.43|522.75|521.15|522.99|521.39|520.78|519.18|0
1630413900000|2021-08-31 12:45:00|522.5|520.9|523.73|522.13|523.73|522.13|522.25|520.65|0
1630414200000|2021-08-31 12:50:00|523.48|521.88|522.74|521.14|523.73|522.13|522.25|520.65|0
1630414500000|2021-08-31 12:55:00|523.24|521.64|524.46|522.86|524.46|522.86|522.74|521.14|0
1630414800000|2021-08-31 13:00:00|524.71|523.11|524.46|522.86|525.45|523.85|522.99|521.39|0
1630415100000|2021-08-31 13:05:00|523.97|522.37|523.72|522.12|524.46|522.86|522.99|521.39|0
1630415400000|2021-08-31 13:10:00|523.48|521.88|524.21|522.61|524.95|523.35|523.35|521.75|0
1630415700000|2021-08-31 13:15:00|523.97|522.37|526.18|524.58|526.18|524.58|523.97|522.37|0
1630416000000|2021-08-31 13:20:00|526.43|524.83|527.17|525.57|527.17|525.57|526.18|524.58|0
1630416300000|2021-08-31 13:25:00|527.41|525.81|526.92|525.32|528.64|527.04|526.43|524.83|0
1630416600000|2021-08-31 13:30:00|527.66|526.06|522.73|521.13|528.15|526.55|521.01|519.41|0
1630416900000|2021-08-31 13:35:00|522.49|520.89|521.5|519.9|522.98|521.38|520.77|519.17|0
1630417200000|2021-08-31 13:40:00|521.75|520.15|521.16|519.56|522.63|521.03|519.93|518.33|0
1630417500000|2021-08-31 13:45:00|520.17|518.57|521.15|519.55|521.4|519.8|518.69|517.09|0
1630417800000|2021-08-31 13:50:00|520.66|519.06|517.22|515.62|520.66|519.06|515.74|514.14|0
1630418100000|2021-08-31 13:55:00|516.97|515.37|516.97|515.37|520.41|518.81|515.5|513.9|0
1630418400000|2021-08-31 14:00:00|517.22|515.62|520.66|519.06|520.91|519.31|516.23|514.63|0
1630418700000|2021-08-31 14:05:00|520.17|518.57|523.37|521.77|523.61|522.01|519.18|517.58|0
1630419000000|2021-08-31 14:10:00|522.63|521.03|524.84|523.24|525.09|523.49|521.89|520.29|0
1630419300000|2021-08-31 14:15:00|525.33|523.73|524.59|522.99|525.33|523.73|522.38|520.78|0
1630419600000|2021-08-31 14:20:00|524.35|522.75|520.9|519.3|524.35|522.75|520.65|519.05|0
1630419900000|2021-08-31 14:25:00|520.65|519.05|522.13|520.53|522.38|520.78|519.42|517.82|0
1630420200000|2021-08-31 14:30:00|521.88|520.28|522.99|521.39|524.84|523.24|520.65|519.05|0
1630420500000|2021-08-31 14:35:00|523.11|521.51|525.08|523.48|525.08|523.48|521.14|519.54|0
1630420800000|2021-08-31 14:40:00|525.33|523.73|523.85|522.25|525.33|523.73|523.11|521.51|0
1630421100000|2021-08-31 14:45:00|524.1|522.5|525.2|523.6|526.81|525.21|524.1|522.5|0
1630421400000|2021-08-31 14:50:00|525.33|523.73|524.09|522.49|525.33|523.73|523.36|521.76|0
1630421700000|2021-08-31 14:55:00|524.34|522.74|526.31|524.71|526.31|524.71|524.34|522.74|0
1630422000000|2021-08-31 15:00:00|526.56|524.96|523.35|521.75|527.3|525.7|522.62|521.02|0
1630422300000|2021-08-31 15:05:00|523.11|521.51|525.2|523.6|526.06|524.46|522.62|521.02|0
1630422600000|2021-08-31 15:10:00|525.08|523.48|524.34|522.74|525.32|523.72|523.84|522.24|0
1630422900000|2021-08-31 15:15:00|524.58|522.98|528.52|526.92|528.77|527.17|524.58|522.98|0
1630423200000|2021-08-31 15:20:00|528.77|527.17|528.28|526.68|530.25|528.65|527.78|526.18|0
1630423500000|2021-08-31 15:25:00|528.52|526.92|527.7|526.1|528.52|526.92|526.8|525.2|0
1630423800000|2021-08-31 15:30:00|527.95|526.35|529.17|527.57|529.42|527.82|527.33|525.73|0
1630424100000|2021-08-31 15:35:00|529.42|527.82|529.42|527.82|530.16|528.56|528.68|527.08|0
1630424400000|2021-08-31 15:40:00|529.29|527.69|530.4|528.8|530.89|529.29|529.29|527.69|0
1630424700000|2021-08-31 15:45:00|530.15|528.55|530.4|528.8|530.64|529.04|529.66|528.06|0
1630425000000|2021-08-31 15:50:00|530.64|529.04|529.91|528.31|530.64|529.04|529.17|527.57|0
1630425300000|2021-08-31 15:55:00|530.15|528.55|529.41|527.81|530.4|528.8|529.41|527.81|0
1630425600000|2021-08-31 16:00:00|529.66|528.06|528.67|527.07|529.66|528.06|527.94|526.34|0
1630425900000|2021-08-31 16:05:00|528.43|526.83|529.16|527.56|529.9|528.3|528.43|526.83|0
1630426200000|2021-08-31 16:10:00|528.92|527.32|528.43|526.83|528.92|527.32|527.94|526.34|0
1630426500000|2021-08-31 16:15:00|528.67|527.07|527.93|526.33|528.67|527.07|527.69|526.09|0
1630426800000|2021-08-31 16:20:00|527.69|526.09|528.92|527.32|529.41|527.81|527.44|525.84|0
1630427100000|2021-08-31 16:25:00|529.03|527.43|530.39|528.79|530.63|529.03|528.92|527.32|0
1630427400000|2021-08-31 16:30:00|530.14|528.54|530.39|528.79|530.39|528.79|529.4|527.8|0
1630427700000|2021-08-31 16:35:00|530.63|529.03|529.65|528.05|530.63|529.03|529.52|527.92|0
1630428000000|2021-08-31 16:40:00|529.89|528.29|529.65|528.05|530.14|528.54|529.16|527.56|0
1630428300000|2021-08-31 16:45:00|529.4|527.8|528.85|527.25|529.65|528.05|528.36|526.76|0
1630428600000|2021-08-31 16:50:00|528.6|527|528.47|526.87|529.09|527.49|528.11|526.51|0
1630428900000|2021-08-31 16:55:00|528.35|526.75|528.85|527.25|529.09|527.49|528.11|526.51|0
1630429200000|2021-08-31 17:00:00|528.35|526.75|527.86|526.26|528.6|527|526.88|525.28|0
1630429500000|2021-08-31 17:05:00|527.62|526.02|525.4|523.8|527.86|526.26|525.4|523.8|0
1630429800000|2021-08-31 17:10:00|525.65|524.05|526.14|524.54|526.39|524.79|525.4|523.8|0
1630430100000|2021-08-31 17:15:00|526.01|524.41|524.17|522.57|526.01|524.41|524.17|522.57|0
1630430400000|2021-08-31 17:20:00|524.29|522.69|521.23|519.63|524.66|523.06|520.98|519.38|0
1630430700000|2021-08-31 17:25:00|521.47|519.87|522.21|520.61|522.7|521.1|520.24|518.64|0
1630431000000|2021-08-31 17:30:00|521.96|520.36|520.73|519.13|521.96|520.36|520.73|519.13|0
1630431300000|2021-08-31 17:35:00|520.98|519.38|522.2|520.6|522.2|520.6|520.49|518.89|0
1630431600000|2021-08-31 17:40:00|522.45|520.85|523.18|521.58|523.18|521.58|522.2|520.6|0
1630431900000|2021-08-31 17:45:00|522.94|521.34|524.17|522.57|524.17|522.57|522.69|521.09|0
1630432200000|2021-08-31 17:50:00|523.92|522.32|524.4|522.8|524.66|523.06|523.92|522.32|0
1630432500000|2021-08-31 17:55:00|524.15|522.55|525.13|523.53|525.13|523.53|523.66|522.06|0
1630432800000|2021-08-31 18:00:00|525.37|523.77|523.66|522.06|525.62|524.02|523.66|522.06|0
1630433100000|2021-08-31 18:05:00|523.42|521.82|522.93|521.33|523.9|522.3|522.44|520.84|0
1630433400000|2021-08-31 18:10:00|523.17|521.57|523.41|521.81|523.66|522.06|522.19|520.59|0
1630433700000|2021-08-31 18:15:00|523.66|522.06|523.17|521.57|524.39|522.79|522.92|521.32|0
1630434000000|2021-08-31 18:20:00|523.41|521.81|523.65|522.05|524.39|522.79|522.92|521.32|0
1630434300000|2021-08-31 18:25:00|523.77|522.17|522.92|521.32|524.39|522.79|522.19|520.59|0
1630434600000|2021-08-31 18:30:00|523.16|521.56|524.63|523.03|524.63|523.03|522.67|521.07|0
1630434900000|2021-08-31 18:35:00|524.88|523.28|523.16|521.56|524.88|523.28|523.16|521.56|0
1630435200000|2021-08-31 18:40:00|523.41|521.81|522.43|520.83|523.89|522.29|522.43|520.83|0
1630435500000|2021-08-31 18:45:00|522.67|521.07|520.96|519.36|522.67|521.07|520.22|518.62|0
1630435800000|2021-08-31 18:50:00|521.2|519.6|521.69|520.09|522.91|521.31|521.2|519.6|0
1630436100000|2021-08-31 18:55:00|521.44|519.84|525.11|523.51|525.36|523.76|521.44|519.84|0
1630436400000|2021-08-31 19:00:00|525.36|523.76|524.13|522.53|525.85|524.25|523.4|521.8|0
1630436700000|2021-08-31 19:05:00|523.89|522.29|521.93|520.33|523.89|522.29|521.68|520.08|0
1630437000000|2021-08-31 19:10:00|521.68|520.08|520.7|519.1|522.42|520.82|520.7|519.1|0
1630437300000|2021-08-31 19:15:00|520.95|519.35|520.95|519.35|521.68|520.08|520.46|518.86|0
1630437600000|2021-08-31 19:20:00|520.7|519.1|521.44|519.84|521.68|520.08|518.99|517.39|0
1630437900000|2021-08-31 19:25:00|521.68|520.08|519.72|518.12|521.68|520.08|519.23|517.63|0
1630438200000|2021-08-31 19:30:00|519.97|518.37|521.92|520.32|521.92|520.32|518.74|517.14|0
1630438500000|2021-08-31 19:35:00|522.17|520.57|522.9|521.3|522.9|521.3|520.45|518.85|0
1630438800000|2021-08-31 19:40:00|522.65|521.05|523.88|522.28|523.88|522.28|521.43|519.83|0
1630439100000|2021-08-31 19:45:00|524.12|522.52|525.22|523.62|525.34|523.74|523.14|521.54|0
1630439400000|2021-08-31 19:50:00|525.1|523.5|521.18|519.58|525.1|523.5|520.94|519.34|0
1630439700000|2021-08-31 19:55:00|521.43|519.83|523.14|521.54|526.57|524.97|521.43|519.83|0
1630440000000|2021-08-31 20:00:00|523.38|521.78|526.69|525.09|528.41|526.81|523.38|521.78|0
1630440300000|2021-08-31 20:05:00|526.45|524.85|528.41|526.81|528.65|527.05|526.45|524.85|0
1630440600000|2021-08-31 20:10:00|528.16|526.56|528.89|527.29|529.63|528.03|527.67|526.07|0
1630440900000|2021-08-31 20:15:00|529.14|527.54|529.09|527.09|529.34|527.54|528.48|526.48|0
1630441200000|2021-08-31 20:20:00|529.34|527.34|530.07|528.07|530.07|528.07|529.09|527.09|0
1630441500000|2021-08-31 20:25:00|529.83|527.83|530.56|528.56|530.81|528.81|529.83|527.83|0
1630441800000|2021-08-31 20:30:00|530.81|528.81|530.32|528.32|530.81|528.81|530.07|528.07|0
1630442100000|2021-08-31 20:35:00|530.07|528.07|530.56|528.56|530.56|528.56|529.58|527.58|0
1630442400000|2021-08-31 20:40:00|530.8|528.8|530.8|528.8|531.29|529.29|530.8|528.8|0
1630442700000|2021-08-31 20:45:00|530.56|528.56|530.8|528.8|530.8|528.8|530.56|528.56|0
1630443000000|2021-08-31 20:50:00|531.05|529.05|531.05|529.05|531.05|529.05|531.05|529.05|0
1630443300000|2021-08-31 20:55:00|531.04|529.04|530.92|528.92|531.29|529.29|530.06|528.06|0
1630443600000|2021-08-31 21:00:00|530.89|528.89|530.45|528.45|530.89|528.89|530.45|528.45|0
1630443900000|2021-08-31 21:05:00|530.49|528.49|530.42|528.42|530.63|528.63|530.38|528.38|0
1630444200000|2021-08-31 21:10:00|530.38|528.38|530.49|528.49|530.49|528.49|530.35|528.35|0
1630444500000|2021-08-31 21:15:00|530.52|528.52|530.45|528.45|530.6|528.6|530.45|528.45|0
1630444800000|2021-08-31 21:20:00|530.49|528.49|530.45|528.45|530.49|528.49|530.45|528.45|0
1630445100000|2021-08-31 21:25:00|530.49|528.49|530.56|528.56|530.6|528.6|530.49|528.49|0
1630445400000|2021-08-31 21:30:00|530.52|528.52|530.31|528.31|530.59|528.59|530.24|528.24|0
1630445700000|2021-08-31 21:35:00|530.42|528.42|530.38|528.38|530.42|528.42|530.16|528.16|0
1630446000000|2021-08-31 21:40:00|530.35|528.35|530.04|528.04|530.38|528.38|530.04|528.04|0
1630446300000|2021-08-31 21:45:00|530|528|530|528|530.07|528.07|529.96|527.96|0
1630446600000|2021-08-31 21:50:00|530.04|528.04|530.15|528.15|530.15|528.15|530.04|528.04|0
1630446900000|2021-08-31 21:55:00|530.18|528.18|530.18|528.18|530.31|528.31|530.18|528.18|0
1630447200000|2021-08-31 22:00:00|530.66|528.66|531.27|529.27|531.76|529.76|530.29|528.29|0
1630447500000|2021-08-31 22:05:00|531.39|529.39|531.27|529.27|531.76|529.76|531.27|529.27|0
1630447800000|2021-08-31 22:10:00|531.52|529.52|531.02|529.02|531.52|529.52|531.02|529.02|0
1630448100000|2021-08-31 22:15:00|530.9|528.9|531.02|529.02|531.02|529.02|530.78|528.78|0
1630448400000|2021-08-31 22:20:00|530.9|528.9|529.8|527.8|531.02|529.02|529.8|527.8|0
1630448700000|2021-08-31 22:25:00|530.04|528.04|529.06|527.06|530.29|528.29|529.06|527.06|0
1630449000000|2021-08-31 22:30:00|529.3|527.3|529.55|527.55|529.55|527.55|529.3|527.3|0
1630449300000|2021-08-31 22:35:00|529.3|527.3|529.06|527.06|529.3|527.3|528.81|526.81|0
1630449600000|2021-08-31 22:40:00|528.81|526.81|529.55|527.55|529.55|527.55|528.81|526.81|0
1630449900000|2021-08-31 22:45:00|529.54|527.54|529.3|527.3|529.79|527.79|529.3|527.3|0
1630450500000|2021-08-31 22:55:00|529.54|527.54|529.54|527.54|529.54|527.54|529.54|527.54|0
1630450800000|2021-08-31 23:00:00|529.79|527.79|528.8|526.8|529.9|527.9|528.8|526.8|0
1630451100000|2021-08-31 23:05:00|529.05|527.05|529.05|527.05|529.29|527.29|528.8|526.8|0
1630451400000|2021-08-31 23:10:00|528.8|526.8|528.56|526.56|528.8|526.8|528.56|526.56|0
1630451700000|2021-08-31 23:15:00|528.8|526.8|529.05|527.05|529.05|527.05|528.56|526.56|0
1630452000000|2021-08-31 23:20:00|529.04|527.04|529.04|527.04|529.29|527.29|528.8|526.8|0
1630452300000|2021-08-31 23:25:00|528.8|526.8|529.29|527.29|529.29|527.29|528.8|526.8|0
1630452600000|2021-08-31 23:30:00|529.04|527.04|529.78|527.78|529.78|527.78|529.04|527.04|0
1630452900000|2021-08-31 23:35:00|529.89|527.89|529.53|527.53|530.27|528.27|529.53|527.53|0
1630453200000|2021-08-31 23:40:00|529.78|527.78|530.38|528.38|530.38|528.38|529.53|527.53|0
1630453500000|2021-08-31 23:45:00|530.27|528.27|530.75|528.75|530.76|528.76|530.02|528.02|0
1630453800000|2021-08-31 23:50:00|531|529|531.24|529.24|531.24|529.24|530.51|528.51|0
1630454100000|2021-08-31 23:55:00|531|529|531.24|529.24|531.24|529.24|530.51|528.51|0
1630454400000|2021-09-01 00:00:00|531.49|529.49|531|529|531.61|529.61|530.26|528.26|0
1630454700000|2021-09-01 00:05:00|530.87|528.87|531.73|529.73|532.22|530.22|530.75|528.75|0
1630455000000|2021-09-01 00:10:00|531.98|529.98|531.48|529.48|531.98|529.98|531.24|529.24|0
1630455300000|2021-09-01 00:15:00|531.24|529.24|529.27|527.27|531.48|529.48|529.27|527.27|0
1630455600000|2021-09-01 00:20:00|529.03|527.03|528.05|526.05|529.27|527.27|527.07|525.07|0
1630455900000|2021-09-01 00:25:00|528.29|526.29|529.64|527.64|530.25|528.25|528.29|526.29|0
1630456200000|2021-09-01 00:30:00|529.52|527.52|529.39|527.39|530.01|528.01|529.03|527.03|0
1630456500000|2021-09-01 00:35:00|529.52|527.52|528.29|526.29|529.76|527.76|528.29|526.29|0
1630456800000|2021-09-01 00:40:00|528.53|526.53|528.29|526.29|529.39|527.39|528.04|526.04|0
1630457100000|2021-09-01 00:45:00|528.04|526.04|527.06|525.06|528.29|526.29|526.81|524.81|0
1630457400000|2021-09-01 00:50:00|527.3|525.3|527.55|525.55|528.16|526.16|527.3|525.3|0
1630457700000|2021-09-01 00:55:00|527.79|525.79|528.04|526.04|528.28|526.28|527.3|525.3|0
1630458000000|2021-09-01 01:00:00|527.79|525.79|528.04|526.04|528.28|526.28|527.3|525.3|0
1630458300000|2021-09-01 01:05:00|528.28|526.28|528.77|526.77|529.02|527.02|528.04|526.04|0
1630458600000|2021-09-01 01:10:00|528.53|526.53|528.52|526.52|528.77|526.77|528.28|526.28|0
1630458900000|2021-09-01 01:15:00|528.28|526.28|529.5|527.5|529.75|527.75|528.03|526.03|0
1630459200000|2021-09-01 01:20:00|529.26|527.26|529.01|527.01|529.75|527.75|528.77|526.77|0
1630459500000|2021-09-01 01:25:00|528.77|526.77|529.26|527.26|529.5|527.5|528.77|526.77|0
1630459800000|2021-09-01 01:30:00|529.01|527.01|528.27|526.27|529.99|527.99|527.78|525.78|0
1630460100000|2021-09-01 01:35:00|528.52|526.52|529.5|527.5|529.5|527.5|528.52|526.52|0
1630460400000|2021-09-01 01:40:00|529.37|527.37|529.74|527.74|531.22|529.22|529.25|527.25|0
1630460700000|2021-09-01 01:45:00|529.5|527.5|530.72|528.72|530.97|528.97|529.01|527.01|0
1630461000000|2021-09-01 01:50:00|530.6|528.6|531.46|529.46|531.46|529.46|529.99|527.99|0
1630461300000|2021-09-01 01:55:00|531.7|529.7|532.19|530.19|532.19|530.19|531.46|529.46|0
1630461600000|2021-09-01 02:00:00|532.44|530.44|534.4|532.4|534.4|532.4|532.44|530.44|0
1630461900000|2021-09-01 02:05:00|534.65|532.65|534.4|532.4|534.65|532.65|534.16|532.16|0
1630462200000|2021-09-01 02:10:00|534.16|532.16|534.15|532.15|534.89|532.89|533.66|531.66|0
1630462500000|2021-09-01 02:15:00|533.91|531.91|533.91|531.91|534.4|532.4|533.66|531.66|0
1630462800000|2021-09-01 02:20:00|533.66|531.66|534.24|532.24|534.24|532.24|533.66|531.66|0
1630463100000|2021-09-01 02:25:00|534.48|532.48|534.48|532.48|534.73|532.73|534.23|532.23|0
1630463400000|2021-09-01 02:30:00|534.72|532.72|534.97|532.97|535.46|533.46|534.72|532.72|0
1630463700000|2021-09-01 02:35:00|535.21|533.21|534.97|532.97|535.21|533.21|534.72|532.72|0
1630464000000|2021-09-01 02:40:00|534.48|532.48|533.98|531.98|534.84|532.84|533.98|531.98|0
1630464300000|2021-09-01 02:45:00|533.74|531.74|534.47|532.47|534.72|532.72|533.74|531.74|0
1630464600000|2021-09-01 02:50:00|534.72|532.72|534.72|532.72|535.21|533.21|534.47|532.47|0
1630464900000|2021-09-01 02:55:00|534.96|532.96|535.7|533.7|535.7|533.7|534.72|532.72|0
1630465200000|2021-09-01 03:00:00|535.94|533.94|535.7|533.7|536.19|534.19|535.45|533.45|0
1630465500000|2021-09-01 03:05:00|535.94|533.94|535.45|533.45|535.94|533.94|534.96|532.96|0
1630465800000|2021-09-01 03:10:00|535.21|533.21|535.94|533.94|536.19|534.19|534.96|532.96|0
1630466100000|2021-09-01 03:15:00|536.19|534.19|536.19|534.19|536.19|534.19|535.69|533.69|0
1630466400000|2021-09-01 03:20:00|536.43|534.43|536.43|534.43|536.68|534.68|536.18|534.18|0
1630466700000|2021-09-01 03:25:00|536.67|534.67|536.67|534.67|536.92|534.92|536.43|534.43|0
1630467000000|2021-09-01 03:30:00|536.43|534.43|535.94|533.94|536.43|534.43|535.69|533.69|0
1630467300000|2021-09-01 03:35:00|535.69|533.69|535.93|533.93|536.18|534.18|535.69|533.69|0
1630467600000|2021-09-01 03:40:00|535.81|533.81|535.93|533.93|535.93|533.93|535.69|533.69|0
1630467900000|2021-09-01 03:45:00|535.81|533.81|534.95|532.95|535.81|533.81|534.95|532.95|0
1630468200000|2021-09-01 03:50:00|535.2|533.2|535.19|533.19|535.44|533.44|534.95|532.95|0
1630468500000|2021-09-01 03:55:00|534.95|532.95|534.95|532.95|535.19|533.19|534.7|532.7|0
1630468800000|2021-09-01 04:00:00|535.06|533.06|535.44|533.44|535.68|533.68|534.95|532.95|0
1630469100000|2021-09-01 04:05:00|535.68|533.68|535.19|533.19|535.93|533.93|535.19|533.19|0
1630469400000|2021-09-01 04:10:00|535.44|533.44|535.19|533.19|535.44|533.44|534.94|532.94|0
1630469700000|2021-09-01 04:15:00|535.43|533.43|536.42|534.42|536.42|534.42|535.19|533.19|0
1630470000000|2021-09-01 04:20:00|536.17|534.17|535.92|533.92|536.42|534.42|535.92|533.92|0
1630470300000|2021-09-01 04:25:00|536.17|534.17|535.92|533.92|536.17|534.17|535.43|533.43|0
1630470600000|2021-09-01 04:30:00|535.68|533.68|535.92|533.92|536.17|534.17|535.68|533.68|0
1630470900000|2021-09-01 04:35:00|536.17|534.17|535.67|533.67|536.17|534.17|535.67|533.67|0
1630471200000|2021-09-01 04:40:00|535.79|533.79|535.43|533.43|535.92|533.92|535.43|533.43|0
1630471500000|2021-09-01 04:45:00|535.67|533.67|535.18|533.18|535.67|533.67|535.18|533.18|0
1630471800000|2021-09-01 04:50:00|534.93|532.93|534.93|532.93|535.18|533.18|534.93|532.93|0
1630472100000|2021-09-01 04:55:00|534.81|532.81|534.93|532.93|535.18|533.18|534.69|532.69|0
1630472400000|2021-09-01 05:00:00|535.18|533.18|535.18|533.18|535.67|533.67|534.93|532.93|0
1630472700000|2021-09-01 05:05:00|534.93|532.93|535.17|533.17|535.42|533.42|534.93|532.93|0
1630473000000|2021-09-01 05:10:00|535.42|533.42|535.17|533.17|535.67|533.67|534.93|532.93|0
1630473300000|2021-09-01 05:15:00|535.05|533.05|534.93|532.93|535.42|533.42|534.93|532.93|0
1630473600000|2021-09-01 05:20:00|535.04|533.04|535.17|533.17|535.42|533.42|534.93|532.93|0
1630473900000|2021-09-01 05:25:00|535.29|533.29|535.17|533.17|535.42|533.42|534.92|532.92|0
1630474200000|2021-09-01 05:30:00|535.42|533.42|535.66|533.66|535.66|533.66|535.17|533.17|0
1630474500000|2021-09-01 05:35:00|535.41|533.41|536.4|534.4|536.4|534.4|535.41|533.41|0
1630474800000|2021-09-01 05:40:00|536.15|534.15|538.11|536.11|538.61|536.61|536.15|534.15|0
1630475100000|2021-09-01 05:45:00|538.23|536.23|538.11|536.11|538.36|536.36|537.62|535.62|0
1630475400000|2021-09-01 05:50:00|537.87|535.87|537.13|535.13|538.11|536.11|537.13|535.13|0
1630475700000|2021-09-01 05:55:00|537.25|535.25|537.37|535.37|537.37|535.37|537.13|535.13|0
1630476000000|2021-09-01 06:00:00|537.62|535.62|538.6|536.6|539.09|537.09|537.37|535.37|0
1630476300000|2021-09-01 06:05:00|538.85|536.85|539.09|537.09|539.34|537.34|538.11|536.11|0
1630476600000|2021-09-01 06:10:00|539.34|537.34|539.09|537.09|539.83|537.83|538.84|536.84|0
1630476900000|2021-09-01 06:15:00|539.21|537.21|538.35|536.35|539.21|537.21|538.35|536.35|0
1630477200000|2021-09-01 06:20:00|538.22|536.22|538.35|536.35|538.6|536.6|538.1|536.1|0
1630477500000|2021-09-01 06:25:00|538.6|536.6|538.35|536.35|538.84|536.84|538.1|536.1|0
1630477800000|2021-09-01 06:30:00|538.59|536.59|539.08|537.08|539.08|537.08|538.59|536.59|0
1630478100000|2021-09-01 06:35:00|539.33|537.33|539.08|537.08|539.33|537.33|538.84|536.84|0
1630478400000|2021-09-01 06:40:00|539.33|537.33|539.57|537.57|539.57|537.57|539.08|537.08|0
1630478700000|2021-09-01 06:45:00|539.45|537.45|539.33|537.33|539.82|537.82|539.33|537.33|0
1630479000000|2021-09-01 06:50:00|539.44|537.44|539.57|537.57|539.82|537.82|539.33|537.33|0
1630479300000|2021-09-01 06:55:00|539.82|537.82|540.55|538.55|541.29|539.29|539.82|537.82|0
1630479600000|2021-09-01 07:00:00|540.8|538.8|541.25|539.25|541.54|539.54|540.76|538.76|0
1630479900000|2021-09-01 07:05:00|541.3|539.7|540.56|538.96|541.54|539.94|540.18|538.58|0
1630480200000|2021-09-01 07:10:00|540.67|539.07|541.05|539.45|541.79|540.19|540.31|538.71|0
1630480500000|2021-09-01 07:15:00|541.29|539.69|541.29|539.69|541.79|540.19|540.55|538.95|0
1630480800000|2021-09-01 07:20:00|541.54|539.94|541.05|539.45|542.03|540.43|541.05|539.45|0
1630481100000|2021-09-01 07:25:00|540.8|539.2|540.31|538.71|541.29|539.69|539.81|538.21|0
1630481400000|2021-09-01 07:30:00|540.55|538.95|540.06|538.46|541.29|539.69|539.81|538.21|0
1630481700000|2021-09-01 07:35:00|540.3|538.7|540.8|539.2|541.04|539.44|539.81|538.21|0
1630482000000|2021-09-01 07:40:00|540.67|539.07|541.29|539.69|541.53|539.93|540.55|538.95|0
1630482300000|2021-09-01 07:45:00|541.4|539.8|541.53|539.93|541.53|539.93|541.04|539.44|0
1630482600000|2021-09-01 07:50:00|541.29|539.69|541.04|539.44|542.27|540.67|541.04|539.44|0
1630482900000|2021-09-01 07:55:00|541.28|539.68|541.04|539.44|541.78|540.18|540.55|538.95|0
1630483200000|2021-09-01 08:00:00|541.15|539.55|540.79|539.19|542.02|540.42|540.79|539.19|0
1630483500000|2021-09-01 08:05:00|540.54|538.94|540.05|538.45|541.04|539.44|539.56|537.96|0
1630483800000|2021-09-01 08:10:00|540.3|538.7|540.05|538.45|541.03|539.43|539.8|538.2|0
1630484100000|2021-09-01 08:15:00|539.92|538.32|540.54|538.94|540.54|538.94|539.8|538.2|0
1630484400000|2021-09-01 08:20:00|540.29|538.69|540.79|539.19|540.79|539.19|540.05|538.45|0
1630484700000|2021-09-01 08:25:00|540.54|538.94|540.54|538.94|540.54|538.94|539.8|538.2|0
1630485000000|2021-09-01 08:30:00|540.29|538.69|540.04|538.44|540.78|539.18|539.55|537.95|0
1630485300000|2021-09-01 08:35:00|539.8|538.2|539.55|537.95|540.29|538.69|539.55|537.95|0
1630485600000|2021-09-01 08:40:00|539.8|538.2|540.04|538.44|540.29|538.69|539.55|537.95|0
1630485900000|2021-09-01 08:45:00|539.8|538.2|540.04|538.44|540.29|538.69|539.8|538.2|0
1630486200000|2021-09-01 08:50:00|540.16|538.56|540.04|538.44|540.29|538.69|539.55|537.95|0
1630486500000|2021-09-01 08:55:00|540.29|538.69|539.79|538.19|540.29|538.69|539.3|537.7|0
1630486800000|2021-09-01 09:00:00|539.55|537.95|539.55|537.95|540.04|538.44|539.05|537.45|0
1630487100000|2021-09-01 09:05:00|539.79|538.19|538.56|536.96|539.79|538.19|538.07|536.47|0
1630487400000|2021-09-01 09:10:00|538.32|536.72|538.07|536.47|538.56|536.96|537.33|535.73|0
1630487700000|2021-09-01 09:15:00|537.82|536.22|538.07|536.47|538.07|536.47|537.33|535.73|0
1630488000000|2021-09-01 09:20:00|537.94|536.34|537.33|535.73|537.94|536.34|536.84|535.24|0
1630488300000|2021-09-01 09:25:00|536.84|535.24|538.06|536.46|538.31|536.71|536.84|535.24|0
1630488600000|2021-09-01 09:30:00|537.82|536.22|539.29|537.69|539.29|537.69|537.82|536.22|0
1630488900000|2021-09-01 09:35:00|539.05|537.45|538.8|537.2|539.29|537.69|538.55|536.95|0
1630489200000|2021-09-01 09:40:00|538.55|536.95|538.55|536.95|539.04|537.44|538.55|536.95|0
1630489500000|2021-09-01 09:45:00|538.31|536.71|536.83|535.23|538.31|536.71|536.09|534.49|0
1630489800000|2021-09-01 09:50:00|537.08|535.48|536.58|534.98|537.32|535.72|536.34|534.74|0
1630490100000|2021-09-01 09:55:00|536.83|535.23|536.58|534.98|537.07|535.47|536.58|534.98|0
1630490400000|2021-09-01 10:00:00|536.34|534.74|536.58|534.98|536.83|535.23|536.34|534.74|0
1630490700000|2021-09-01 10:05:00|536.45|534.85|537.32|535.72|537.56|535.96|536.33|534.73|0
1630491000000|2021-09-01 10:10:00|537.56|535.96|537.07|535.47|537.56|535.96|536.82|535.22|0
1630491300000|2021-09-01 10:15:00|537.32|535.72|536.33|534.73|537.32|535.72|535.84|534.24|0
1630491600000|2021-09-01 10:20:00|536.58|534.98|537.07|535.47|537.31|535.71|536.33|534.73|0
1630491900000|2021-09-01 10:25:00|536.82|535.22|536.82|535.22|537.07|535.47|536.33|534.73|0
1630492200000|2021-09-01 10:30:00|536.57|534.97|537.07|535.47|537.07|535.47|536.08|534.48|0
1630492500000|2021-09-01 10:35:00|536.82|535.22|536.82|535.22|537.07|535.47|536.57|534.97|0
1630492800000|2021-09-01 10:40:00|536.69|535.09|537.31|535.71|537.56|535.96|536.69|535.09|0
1630493100000|2021-09-01 10:45:00|537.55|535.95|538.05|536.45|538.05|536.45|537.31|535.71|0
1630493400000|2021-09-01 10:50:00|538.16|536.56|538.54|536.94|538.78|537.18|537.92|536.32|0
1630493700000|2021-09-01 10:55:00|538.78|537.18|539.27|537.67|539.52|537.92|538.54|536.94|0
1630494000000|2021-09-01 11:00:00|539.52|537.92|538.04|536.44|539.76|538.16|538.04|536.44|0
1630494300000|2021-09-01 11:05:00|537.8|536.2|537.55|535.95|538.29|536.69|537.06|535.46|0
1630494600000|2021-09-01 11:10:00|537.3|535.7|537.55|535.95|537.55|535.95|536.56|534.96|0
1630494900000|2021-09-01 11:15:00|537.3|535.7|538.04|536.44|538.04|536.44|537.3|535.7|0
1630495200000|2021-09-01 11:20:00|537.79|536.19|538.28|536.68|538.53|536.93|537.55|535.95|0
1630495500000|2021-09-01 11:25:00|538.04|536.44|537.54|535.94|538.53|536.93|537.54|535.94|0
1630495800000|2021-09-01 11:30:00|537.3|535.7|538.77|537.17|539.02|537.42|537.3|535.7|0
1630496100000|2021-09-01 11:35:00|538.53|536.93|538.53|536.93|538.77|537.17|538.28|536.68|0
1630496400000|2021-09-01 11:40:00|538.28|536.68|538.77|537.17|538.77|537.17|538.28|536.68|0
1630496700000|2021-09-01 11:45:00|538.52|536.92|538.77|537.17|539.13|537.53|538.28|536.68|0
1630497000000|2021-09-01 11:50:00|538.52|536.92|538.52|536.92|538.77|537.17|538.28|536.68|0
1630497300000|2021-09-01 11:55:00|538.39|536.79|539.26|537.66|539.26|537.66|538.03|536.43|0
1630497600000|2021-09-01 12:00:00|539.5|537.9|539.26|537.66|539.75|538.15|539.01|537.41|0
1630497900000|2021-09-01 12:05:00|539.5|537.9|539.75|538.15|539.75|538.15|539.01|537.41|0
1630498200000|2021-09-01 12:10:00|539.62|538.02|540.73|539.13|540.73|539.13|539.5|537.9|0
1630498500000|2021-09-01 12:15:00|540.6|539|540.48|538.88|541.47|539.87|539.75|538.15|0
1630498800000|2021-09-01 12:20:00|540.73|539.13|539.74|538.14|540.73|539.13|539.25|537.65|0
1630499100000|2021-09-01 12:25:00|539.5|537.9|539.25|537.65|539.99|538.39|539.01|537.41|0
1630499400000|2021-09-01 12:30:00|539.37|537.77|539.99|538.39|540.48|538.88|539.25|537.65|0
1630499700000|2021-09-01 12:35:00|539.74|538.14|538.51|536.91|539.86|538.26|538.02|536.42|0
1630500000000|2021-09-01 12:40:00|538.76|537.16|538.26|536.66|538.76|537.16|537.77|536.17|0
1630500300000|2021-09-01 12:45:00|538.51|536.91|538.02|536.42|538.51|536.91|537.03|535.43|0
1630500600000|2021-09-01 12:50:00|537.77|536.17|536.79|535.19|538.26|536.66|536.79|535.19|0
1630500900000|2021-09-01 12:55:00|537.03|535.43|536.54|534.94|537.52|535.92|536.54|534.94|0
1630501200000|2021-09-01 13:00:00|536.29|534.69|534.57|532.97|537.28|535.68|534.57|532.97|0
1630501500000|2021-09-01 13:05:00|534.69|533.09|533.59|531.99|535.31|533.71|531.87|530.27|0
1630501800000|2021-09-01 13:10:00|533.34|531.74|533.59|531.99|534.08|532.48|533.09|531.49|0
1630502100000|2021-09-01 13:15:00|533.46|531.86|532.35|530.75|533.59|531.99|532.35|530.75|0
1630502400000|2021-09-01 13:20:00|532.6|531|532.85|531.25|533.34|531.74|530.39|528.79|0
1630502700000|2021-09-01 13:25:00|532.6|531|531.62|530.02|532.85|531.25|531.37|529.77|0
1630503000000|2021-09-01 13:30:00|532.11|530.51|531.37|529.77|532.11|530.51|529.16|527.56|0
1630503300000|2021-09-01 13:35:00|531.12|529.52|529.4|527.8|531.37|529.77|528.91|527.31|0
1630503600000|2021-09-01 13:40:00|529.65|528.05|529.65|528.05|529.89|528.29|526.7|525.1|0
1630503900000|2021-09-01 13:45:00|529.4|527.8|531.86|530.26|532.59|530.99|529.4|527.8|0
1630504200000|2021-09-01 13:50:00|531.48|529.88|532.35|530.75|532.84|531.24|529.64|528.04|0
1630504500000|2021-09-01 13:55:00|532.1|530.5|526.32|524.72|532.1|530.5|524.73|523.13|0
1630504800000|2021-09-01 14:00:00|526.57|524.97|530.13|528.53|532.1|530.5|526.57|524.97|0
1630505100000|2021-09-01 14:05:00|530|528.4|530.62|529.02|530.62|529.02|528.66|527.06|0
1630505400000|2021-09-01 14:10:00|530.49|528.89|529.88|528.28|531.11|529.51|527.43|525.83|0
1630505700000|2021-09-01 14:15:00|529.64|528.04|528.65|527.05|530.13|528.53|527.67|526.07|0
1630506000000|2021-09-01 14:20:00|528.16|526.56|527.92|526.32|529.88|528.28|527.43|525.83|0
1630506300000|2021-09-01 14:25:00|527.67|526.07|528.41|526.81|529.14|527.54|527.42|525.82|0
1630506600000|2021-09-01 14:30:00|529.14|527.54|529.14|527.54|530.12|528.52|528.9|527.3|0
1630506900000|2021-09-01 14:35:00|528.9|527.3|530.86|529.26|530.86|529.26|527.91|526.31|0
1630507200000|2021-09-01 14:40:00|530.61|529.01|530.61|529.01|530.86|529.26|529.88|528.28|0
1630507500000|2021-09-01 14:45:00|530.37|528.77|531.35|529.75|532.33|530.73|530.37|528.77|0
1630507800000|2021-09-01 14:50:00|531.47|529.87|531.1|529.5|531.84|530.24|530.61|529.01|0
1630508100000|2021-09-01 14:55:00|531.35|529.75|532.08|530.48|532.08|530.48|530.61|529.01|0
1630508400000|2021-09-01 15:00:00|531.84|530.24|529.3|527.7|532.82|531.22|528.89|527.29|0
1630508700000|2021-09-01 15:05:00|529.05|527.45|531.27|529.67|531.27|529.67|528.32|526.72|0
1630509000000|2021-09-01 15:10:00|531.02|529.42|530.53|528.93|531.76|530.16|529.79|528.19|0
1630509300000|2021-09-01 15:15:00|530.28|528.68|529.54|527.94|531.27|529.67|528.81|527.21|0
1630509600000|2021-09-01 15:20:00|529.79|528.19|528.07|526.47|529.79|528.19|527.33|525.73|0
1630509900000|2021-09-01 15:25:00|527.94|526.34|529.29|527.69|529.79|528.19|527.57|525.97|0
1630510200000|2021-09-01 15:30:00|529.54|527.94|531.01|529.41|531.26|529.66|528.8|527.2|0
1630510500000|2021-09-01 15:35:00|531.13|529.53|530.52|528.92|531.26|529.66|530.15|528.55|0
1630510800000|2021-09-01 15:40:00|530.28|528.68|530.03|528.43|530.52|528.92|529.54|527.94|0
1630511100000|2021-09-01 15:45:00|530.27|528.67|529.54|527.94|530.27|528.67|528.55|526.95|0
1630511400000|2021-09-01 15:50:00|529.65|528.05|530.27|528.67|530.76|529.16|529.29|527.69|0
1630511700000|2021-09-01 15:55:00|530.52|528.92|529.7|528.1|530.88|529.28|529.7|528.1|0
1630512000000|2021-09-01 16:00:00|529.46|527.86|530.97|529.37|531.22|529.62|529.46|527.86|0
1630512300000|2021-09-01 16:05:00|531.22|529.62|531.71|530.11|531.95|530.35|530.97|529.37|0
1630512600000|2021-09-01 16:10:00|531.95|530.35|531.95|530.35|532.44|530.84|531.71|530.11|0
1630512900000|2021-09-01 16:15:00|532.2|530.6|531.95|530.35|532.2|530.6|531.46|529.86|0
1630513200000|2021-09-01 16:20:00|532.2|530.6|532.44|530.84|532.44|530.84|532.2|530.6|0
1630513500000|2021-09-01 16:25:00|532.56|530.96|532.44|530.84|533.18|531.58|530.96|529.36|0
1630513800000|2021-09-01 16:30:00|532.31|530.71|533.67|532.07|533.67|532.07|531.95|530.35|0
1630514100000|2021-09-01 16:35:00|533.92|532.32|534.16|532.56|534.16|532.56|533.42|531.82|0
1630514400000|2021-09-01 16:40:00|533.91|532.31|533.18|531.58|534.16|532.56|532.93|531.33|0
1630514700000|2021-09-01 16:45:00|532.93|531.33|534.16|532.56|534.16|532.56|532.93|531.33|0
1630515000000|2021-09-01 16:50:00|534.28|532.68|534.65|533.05|534.9|533.3|534.16|532.56|0
1630515300000|2021-09-01 16:55:00|534.9|533.3|535.39|533.79|535.75|534.15|534.65|533.05|0
1630515600000|2021-09-01 17:00:00|535.63|534.03|535.45|533.85|535.63|534.03|534.89|533.29|0
1630515900000|2021-09-01 17:05:00|535.7|534.1|535.21|533.61|535.7|534.1|534.71|533.11|0
1630516200000|2021-09-01 17:10:00|535.45|533.85|534.96|533.36|535.45|533.85|534.46|532.86|0
1630516500000|2021-09-01 17:15:00|535.08|533.48|534.96|533.36|535.2|533.6|534.71|533.11|0
1630516800000|2021-09-01 17:20:00|534.71|533.11|535.94|534.34|536.19|534.59|534.71|533.11|0
1630517100000|2021-09-01 17:25:00|535.7|534.1|535.45|533.85|535.94|534.34|535.2|533.6|0
1630517400000|2021-09-01 17:30:00|535.94|534.34|536.43|534.83|536.68|535.08|535.69|534.09|0
1630517700000|2021-09-01 17:35:00|536.68|535.08|535.94|534.34|536.93|535.33|535.69|534.09|0
1630518000000|2021-09-01 17:40:00|535.69|534.09|535.94|534.34|536.43|534.83|535.45|533.85|0
1630518300000|2021-09-01 17:45:00|536.18|534.58|535.44|533.84|536.18|534.58|534.95|533.35|0
1630518600000|2021-09-01 17:50:00|535.2|533.6|535.2|533.6|535.69|534.09|534.95|533.35|0
1630518900000|2021-09-01 17:55:00|534.95|533.35|535.94|534.34|536.18|534.58|534.95|533.35|0
1630519200000|2021-09-01 18:00:00|536.18|534.58|535.44|533.84|536.18|534.58|535.44|533.84|0
1630519500000|2021-09-01 18:05:00|535.69|534.09|534.95|533.35|535.69|534.09|534.95|533.35|0
1630519800000|2021-09-01 18:10:00|534.7|533.1|534.95|533.35|535.31|533.71|534.7|533.1|0
1630520100000|2021-09-01 18:15:00|534.7|533.1|533.96|532.36|534.7|533.1|533.96|532.36|0
1630520400000|2021-09-01 18:20:00|533.71|532.11|532.23|530.63|534.32|532.72|532.23|530.63|0
1630520700000|2021-09-01 18:25:00|532.48|530.88|532.72|531.12|533.46|531.86|532.23|530.63|0
1630521000000|2021-09-01 18:30:00|532.97|531.37|529.77|528.17|532.97|531.37|529.77|528.17|0
1630521300000|2021-09-01 18:35:00|530.01|528.41|529.27|527.67|530.26|528.66|528.29|526.69|0
1630521600000|2021-09-01 18:40:00|529.52|527.92|530.26|528.66|530.75|529.15|529.02|527.42|0
1630521900000|2021-09-01 18:45:00|530.5|528.9|528.53|526.93|530.5|528.9|528.53|526.93|0
1630522200000|2021-09-01 18:50:00|528.28|526.68|529.27|527.67|529.76|528.16|528.28|526.68|0
1630522500000|2021-09-01 18:55:00|529.51|527.91|529.27|527.67|530.01|528.41|528.53|526.93|0
1630522800000|2021-09-01 19:00:00|529.02|527.42|527.54|525.94|529.02|527.42|527.41|525.81|0
1630523100000|2021-09-01 19:05:00|527.79|526.19|525.82|524.22|528.53|526.93|525.08|523.48|0
1630523400000|2021-09-01 19:10:00|526.06|524.46|528.52|526.92|528.52|526.92|524.83|523.23|0
1630523700000|2021-09-01 19:15:00|528.77|527.17|529.26|527.66|529.51|527.91|528.28|526.68|0
1630524000000|2021-09-01 19:20:00|529.51|527.91|529.26|527.66|530.25|528.65|529.26|527.66|0
1630524300000|2021-09-01 19:25:00|529.02|527.42|527.41|525.81|529.51|527.91|527.29|525.69|0
1630524600000|2021-09-01 19:30:00|527.16|525.56|526.3|524.7|527.54|525.94|526.06|524.46|0
1630524900000|2021-09-01 19:35:00|526.06|524.46|524.33|522.73|526.8|525.2|524.09|522.49|0
1630525200000|2021-09-01 19:40:00|524.58|522.98|523.59|521.99|525.56|523.96|522.36|520.76|0
1630525500000|2021-09-01 19:45:00|523.84|522.24|525.07|523.47|526.3|524.7|523.35|521.75|0
1630525800000|2021-09-01 19:50:00|523.84|522.24|523.84|522.24|525.56|523.96|523.34|521.74|0
1630526100000|2021-09-01 19:55:00|523.59|521.99|523.59|521.99|523.59|521.99|521.62|520.02|0
1630526400000|2021-09-01 20:00:00|524.08|522.48|525.56|523.96|525.81|524.21|524.08|522.48|0
1630526700000|2021-09-01 20:05:00|525.81|524.21|526.3|524.7|526.79|525.19|525.81|524.21|0
1630527000000|2021-09-01 20:10:00|526.54|524.94|526.79|525.19|527.04|525.44|525.8|524.2|0
1630527300000|2021-09-01 20:15:00|527.24|525.24|526|524|527.24|525.24|525.76|523.76|0
1630527600000|2021-09-01 20:20:00|526.12|524.12|526|524|526.25|524.25|526|524|0
1630528200000|2021-09-01 20:30:00|525.75|523.75|525.51|523.51|526|524|525.51|523.51|0
1630528500000|2021-09-01 20:35:00|525.75|523.75|525.51|523.51|525.75|523.75|525.51|523.51|0
1630528800000|2021-09-01 20:40:00|525.26|523.26|525.26|523.26|525.51|523.51|525.26|523.26|0
1630529100000|2021-09-01 20:45:00|525.13|523.13|523.78|521.78|525.5|523.5|523.78|521.78|0
1630529400000|2021-09-01 20:50:00|523.53|521.53|524.27|522.27|524.27|522.27|523.04|521.04|0
1630529700000|2021-09-01 20:55:00|524.02|522.02|524.63|522.63|524.88|522.88|523.78|521.78|0
1630530000000|2021-09-01 21:00:00|524.74|522.74|525|523|525|523|524.5|522.5|0
1630530300000|2021-09-01 21:05:00|524.89|522.89|525|523|525|523|524.89|522.89|0
1630530600000|2021-09-01 21:10:00|524.93|522.93|524.82|522.82|524.93|522.93|524.82|522.82|0
1630530900000|2021-09-01 21:15:00|524.93|522.93|524.63|522.63|525|523|524.38|522.38|0
1630531200000|2021-09-01 21:20:00|524.31|522.31|524.38|522.38|524.56|522.56|524.02|522.02|0
1630531500000|2021-09-01 21:25:00|524.02|522.02|524.34|522.34|524.38|522.38|523.99|521.99|0
1630531800000|2021-09-01 21:30:00|524.23|522.23|524.38|522.38|524.38|522.38|524.23|522.23|0
1630532100000|2021-09-01 21:35:00|524.63|522.63|524.42|522.42|524.63|522.63|524.27|522.27|0
1630532400000|2021-09-01 21:40:00|524.38|522.38|524.09|522.09|524.63|522.63|523.77|521.77|0
1630532700000|2021-09-01 21:45:00|524.16|522.16|524.34|522.34|524.45|522.45|524.16|522.16|0
1630533000000|2021-09-01 21:50:00|524.42|522.42|524.42|522.42|524.42|522.42|524.42|522.42|0
1630533300000|2021-09-01 21:55:00|524.27|522.27|524.44|522.44|524.52|522.52|524.27|522.27|0
1630533600000|2021-09-01 22:00:00|525.11|523.11|525.49|523.49|525.49|523.49|524.5|522.5|0
1630533900000|2021-09-01 22:05:00|525.73|523.73|525.73|523.73|525.98|523.98|525.11|523.11|0
1630534200000|2021-09-01 22:10:00|525.85|523.85|525.73|523.73|526.23|524.23|525.73|523.73|0
1630534500000|2021-09-01 22:15:00|525.49|523.49|526.22|524.22|526.22|524.22|525.49|523.49|0
1630534800000|2021-09-01 22:20:00|525.98|523.98|525.98|523.98|525.98|523.98|525.73|523.73|0
1630535100000|2021-09-01 22:25:00|525.85|523.85|525.73|523.73|525.85|523.85|525.73|523.73|0
1630535400000|2021-09-01 22:30:00|525.97|523.97|526.22|524.22|526.47|524.47|525.97|523.97|0
1630535700000|2021-09-01 22:35:00|526.34|524.34|525.97|523.97|526.47|524.47|525.97|523.97|0
1630536000000|2021-09-01 22:40:00|526.22|524.22|525.97|523.97|526.22|524.22|525.97|523.97|0
1630536300000|2021-09-01 22:45:00|525.84|523.84|525.6|523.6|525.97|523.97|525.48|523.48|0
1630536600000|2021-09-01 22:50:00|525.72|523.72|525.23|523.23|525.72|523.72|525.23|523.23|0
1630536900000|2021-09-01 22:55:00|525.1|523.1|525.23|523.23|525.23|523.23|524.49|522.49|0
1630537200000|2021-09-01 23:00:00|524.98|522.98|524.74|522.74|524.98|522.98|524.49|522.49|0
1630537500000|2021-09-01 23:05:00|524.98|522.98|524.73|522.73|524.98|522.98|524.73|522.73|0
1630537800000|2021-09-01 23:10:00|524.49|522.49|525.23|523.23|525.23|523.23|524.49|522.49|0
1630538100000|2021-09-01 23:15:00|524.98|522.98|524.49|522.49|525.23|523.23|524.49|522.49|0
1630538400000|2021-09-01 23:20:00|524.6|522.6|525.22|523.22|525.22|523.22|524.6|522.6|0
1630538700000|2021-09-01 23:25:00|524.98|522.98|524.98|522.98|525.22|523.22|524.98|522.98|0
1630539000000|2021-09-01 23:30:00|525.22|523.22|525.47|523.47|526.21|524.21|525.22|523.22|0
1630539300000|2021-09-01 23:35:00|525.71|523.71|526.21|524.21|526.21|524.21|525.47|523.47|0
1630539600000|2021-09-01 23:40:00|525.96|523.96|525.47|523.47|526.21|524.21|525.47|523.47|0
1630539900000|2021-09-01 23:45:00|525.22|523.22|525.22|523.22|525.96|523.96|524.97|522.97|0
1630540200000|2021-09-01 23:50:00|525.47|523.47|525.46|523.46|525.58|523.58|524.97|522.97|0
1630540500000|2021-09-01 23:55:00|525.22|523.22|525.71|523.71|525.71|523.71|525.22|523.22|0
1630540800000|2021-09-02 00:00:00|525.46|523.46|527.93|525.93|528.17|526.17|525.46|523.46|0
1630541100000|2021-09-02 00:05:00|527.68|525.68|527.43|525.43|527.68|525.68|526.45|524.45|0
1630541400000|2021-09-02 00:10:00|527.68|525.68|526.94|524.94|527.68|525.68|526.45|524.45|0
1630541700000|2021-09-02 00:15:00|527.19|525.19|525.33|523.33|527.19|525.19|524.23|522.23|0
1630542000000|2021-09-02 00:20:00|525.46|523.46|524.23|522.23|525.46|523.46|524.23|522.23|0
1630542300000|2021-09-02 00:25:00|524.1|522.1|522.01|520.01|524.23|522.23|520.04|518.04|0
1630542600000|2021-09-02 00:30:00|521.88|519.88|521.76|519.76|522.25|520.25|521.27|519.27|0
1630542900000|2021-09-02 00:35:00|521.63|519.63|520.77|518.77|522.25|520.25|520.28|518.28|0
1630543200000|2021-09-02 00:40:00|521.02|519.02|519.54|517.54|521.27|519.27|519.05|517.05|0
1630543500000|2021-09-02 00:45:00|519.3|517.3|519.05|517.05|519.54|517.54|518.56|516.56|0
1630543800000|2021-09-02 00:50:00|518.8|516.8|519.66|517.66|519.79|517.79|518.8|516.8|0
1630544100000|2021-09-02 00:55:00|519.79|517.79|520.28|518.28|520.77|518.77|519.54|517.54|0
1630544400000|2021-09-02 01:00:00|520.03|518.03|519.78|517.78|520.28|518.28|519.54|517.54|0
1630544700000|2021-09-02 01:05:00|519.9|517.9|520.52|518.52|521.26|519.26|519.78|517.78|0
1630545000000|2021-09-02 01:10:00|520.28|518.28|520.27|518.27|520.52|518.52|520.03|518.03|0
1630545300000|2021-09-02 01:15:00|520.03|518.03|520.52|518.52|520.77|518.77|519.78|517.78|0
1630545600000|2021-09-02 01:20:00|520.77|518.77|521.5|519.5|521.87|519.87|520.77|518.77|0
1630545900000|2021-09-02 01:25:00|521.75|519.75|521.99|519.99|522.24|520.24|521.5|519.5|0
1630546200000|2021-09-02 01:30:00|522.24|520.24|522.49|520.49|522.73|520.73|521.5|519.5|0
1630546500000|2021-09-02 01:35:00|522.6|520.6|522.73|520.73|523.72|521.72|522.36|520.36|0
1630546800000|2021-09-02 01:40:00|522.49|520.49|521.62|519.62|522.73|520.73|521.62|519.62|0
1630547100000|2021-09-02 01:45:00|521.5|519.5|521.01|519.01|522.48|520.48|520.76|518.76|0
1630547400000|2021-09-02 01:50:00|521.25|519.25|520.55|518.55|521.74|519.74|520.51|518.51|0
1630547700000|2021-09-02 01:55:00|520.58|518.58|521.32|519.32|521.57|519.57|520.58|518.58|0
1630548000000|2021-09-02 02:00:00|521.07|519.07|521.57|519.57|521.57|519.57|520.58|518.58|0
1630548300000|2021-09-02 02:05:00|521.32|519.32|521.93|519.93|522.8|520.8|521.19|519.19|0
1630548600000|2021-09-02 02:10:00|522.06|520.06|522.55|520.55|522.79|520.79|522.06|520.06|0
1630548900000|2021-09-02 02:15:00|522.79|520.79|522.79|520.79|523.04|521.04|522.55|520.55|0
1630549200000|2021-09-02 02:20:00|522.91|520.91|521.81|519.81|523.04|521.04|521.81|519.81|0
1630549500000|2021-09-02 02:25:00|521.56|519.56|521.31|519.31|522.05|520.05|521.31|519.31|0
1630549800000|2021-09-02 02:30:00|521.19|519.19|521.56|519.56|522.05|520.05|521.07|519.07|0
1630550100000|2021-09-02 02:35:00|521.8|519.8|521.56|519.56|522.42|520.42|521.56|519.56|0
1630550400000|2021-09-02 02:40:00|521.8|519.8|522.05|520.05|522.3|520.3|521.56|519.56|0
1630550700000|2021-09-02 02:45:00|521.8|519.8|521.56|519.56|522.29|520.29|521.31|519.31|0
1630551000000|2021-09-02 02:50:00|521.31|519.31|520.82|518.82|521.8|519.8|520.82|518.82|0
1630551300000|2021-09-02 02:55:00|521.06|519.06|520.32|518.32|521.06|519.06|520.19|518.19|0
1630551600000|2021-09-02 03:00:00|520.19|518.19|520.32|518.32|520.69|518.69|520.08|518.08|0
1630551900000|2021-09-02 03:05:00|520.19|518.19|520.57|518.57|520.57|518.57|519.83|517.83|0
1630552200000|2021-09-02 03:10:00|520.32|518.32|520.07|518.07|520.32|518.32|519.83|517.83|0
1630552500000|2021-09-02 03:15:00|520.19|518.19|519.33|517.33|520.19|518.19|519.33|517.33|0
1630552800000|2021-09-02 03:20:00|519.45|517.45|520.07|518.07|520.07|518.07|519.33|517.33|0
1630553100000|2021-09-02 03:25:00|519.82|517.82|521.05|519.05|521.3|519.3|519.82|517.82|0
1630553400000|2021-09-02 03:30:00|520.81|518.81|521.3|519.3|521.55|519.55|520.81|518.81|0
1630553700000|2021-09-02 03:35:00|521.55|519.55|521.54|519.54|521.79|519.79|521.3|519.3|0
1630554000000|2021-09-02 03:40:00|521.3|519.3|521.79|519.79|522.04|520.04|521.3|519.3|0
1630554300000|2021-09-02 03:45:00|521.91|519.91|521.3|519.3|522.04|520.04|521.05|519.05|0
1630554600000|2021-09-02 03:50:00|521.17|519.17|521.54|519.54|521.54|519.54|521.05|519.05|0
1630554900000|2021-09-02 03:55:00|521.29|519.29|521.29|519.29|521.41|519.41|521.29|519.29|0
1630555200000|2021-09-02 04:00:00|521.54|519.54|521.78|519.78|521.79|519.79|521.54|519.54|0
1630555500000|2021-09-02 04:05:00|521.54|519.54|521.78|519.78|521.78|519.78|521.54|519.54|0
1630555800000|2021-09-02 04:10:00|521.54|519.54|521.54|519.54|522.03|520.03|521.29|519.29|0
1630556100000|2021-09-02 04:15:00|521.78|519.78|521.41|519.41|521.78|519.78|521.29|519.29|0
1630556400000|2021-09-02 04:20:00|521.29|519.29|521.29|519.29|521.54|519.54|521.04|519.04|0
1630556700000|2021-09-02 04:25:00|521.04|519.04|521.04|519.04|521.29|519.29|521.04|519.04|0
1630557000000|2021-09-02 04:30:00|520.79|518.79|521.4|519.4|521.4|519.4|520.79|518.79|0
1630557300000|2021-09-02 04:35:00|521.29|519.29|521.04|519.04|521.29|519.29|521.04|519.04|0
1630557600000|2021-09-02 04:40:00|521.28|519.28|521.78|519.78|522.02|520.02|521.28|519.28|0
1630557900000|2021-09-02 04:45:00|521.53|519.53|522.02|520.02|522.02|520.02|521.53|519.53|0
1630558200000|2021-09-02 04:50:00|521.77|519.77|521.77|519.77|522.02|520.02|521.77|519.77|0
1630558500000|2021-09-02 04:55:00|522.02|520.02|522.02|520.02|522.02|520.02|521.77|519.77|0
1630558800000|2021-09-02 05:00:00|521.77|519.77|521.53|519.53|522.14|520.14|521.53|519.53|0
1630559100000|2021-09-02 05:05:00|521.77|519.77|522.02|520.02|522.02|520.02|521.52|519.52|0
1630559400000|2021-09-02 05:10:00|521.89|519.89|521.77|519.77|522.26|520.26|521.77|519.77|0
1630559700000|2021-09-02 05:15:00|521.52|519.52|521.28|519.28|521.52|519.52|521.03|519.03|0
1630560000000|2021-09-02 05:20:00|521.15|519.15|521.77|519.77|522.01|520.01|520.78|518.78|0
1630560300000|2021-09-02 05:25:00|521.52|519.52|521.52|519.52|521.77|519.77|521.27|519.27|0
1630560600000|2021-09-02 05:30:00|521.64|519.64|521.52|519.52|521.77|519.77|521.27|519.27|0
1630560900000|2021-09-02 05:35:00|521.77|519.77|523.98|521.98|523.98|521.98|521.77|519.77|0
1630561200000|2021-09-02 05:40:00|524.23|522.23|523.24|521.24|524.23|522.23|522.99|520.99|0
1630561500000|2021-09-02 05:45:00|522.99|520.99|522.99|520.99|523.24|521.24|522.5|520.5|0
1630561800000|2021-09-02 05:50:00|522.75|520.75|522.01|520.01|522.99|520.99|522.01|520.01|0
1630562100000|2021-09-02 05:55:00|522.25|520.25|523.24|521.24|523.48|521.48|522.25|520.25|0
1630562400000|2021-09-02 06:00:00|523.36|521.36|523.24|521.24|523.48|521.48|522.5|520.5|0
1630562700000|2021-09-02 06:05:00|522.99|520.99|523.73|521.73|523.73|521.73|522.5|520.5|0
1630563000000|2021-09-02 06:10:00|523.48|521.48|522.74|520.74|524.47|522.47|522.74|520.74|0
1630563300000|2021-09-02 06:15:00|522.5|520.5|523.23|521.23|523.23|521.23|522.5|520.5|0
1630563600000|2021-09-02 06:20:00|523.35|521.35|523.23|521.23|523.35|521.35|522.37|520.37|0
1630563900000|2021-09-02 06:25:00|522.99|520.99|522.49|520.49|522.99|520.99|522.49|520.49|0
1630564200000|2021-09-02 06:30:00|522.61|520.61|522.98|520.98|523.23|521.23|522.49|520.49|0
1630564500000|2021-09-02 06:35:00|523.23|521.23|524.71|522.71|524.71|522.71|523.23|521.23|0
1630564800000|2021-09-02 06:40:00|524.46|522.46|524.95|522.95|524.95|522.95|524.46|522.46|0
1630565100000|2021-09-02 06:45:00|524.82|522.82|525.94|523.94|525.94|523.94|524.71|522.71|0
1630565400000|2021-09-02 06:50:00|526.18|524.18|526.18|524.18|526.92|524.92|525.94|523.94|0
1630565700000|2021-09-02 06:55:00|525.94|523.94|527.17|525.17|527.17|525.17|525.94|523.94|0
1630566000000|2021-09-02 07:00:00|526.92|524.92|527.23|525.23|527.48|525.48|525.51|523.51|0
1630566300000|2021-09-02 07:05:00|527.03|525.43|526.54|524.94|528.02|526.42|526.41|524.81|0
1630566600000|2021-09-02 07:10:00|526.79|525.19|527.52|525.92|527.77|526.17|525.8|524.2|0
1630566900000|2021-09-02 07:15:00|527.28|525.68|526.78|525.18|527.52|525.92|526.54|524.94|0
1630567200000|2021-09-02 07:20:00|526.54|524.94|527.52|525.92|527.77|526.17|526.29|524.69|0
1630567500000|2021-09-02 07:25:00|527.64|526.04|528.75|527.15|529.74|528.14|527.64|526.04|0
1630567800000|2021-09-02 07:30:00|528.51|526.91|527.88|526.28|528.51|526.91|527.52|525.92|0
1630568100000|2021-09-02 07:35:00|528.01|526.41|527.77|526.17|528.26|526.66|527.52|525.92|0
1630568400000|2021-09-02 07:40:00|527.52|525.92|527.76|526.16|528.26|526.66|527.27|525.67|0
1630568700000|2021-09-02 07:45:00|527.52|525.92|528.75|527.15|529.11|527.51|527.27|525.67|0
1630569000000|2021-09-02 07:50:00|529|527.4|529.24|527.64|529.49|527.89|528.99|527.39|0
1630569300000|2021-09-02 07:55:00|529.36|527.76|530.23|528.63|530.23|528.63|528.99|527.39|0
1630569600000|2021-09-02 08:00:00|530.47|528.87|531.21|529.61|532.2|530.6|530.47|528.87|0
1630569900000|2021-09-02 08:05:00|531.46|529.86|533.18|531.58|533.18|531.58|531.21|529.61|0
1630570200000|2021-09-02 08:10:00|532.94|531.34|532.19|530.59|533.18|531.58|532.07|530.47|0
1630570500000|2021-09-02 08:15:00|532.44|530.84|532.31|530.71|532.93|531.33|532.19|530.59|0
1630570800000|2021-09-02 08:20:00|532.44|530.84|531.7|530.1|532.44|530.84|531.57|529.97|0
1630571100000|2021-09-02 08:25:00|531.95|530.35|531.7|530.1|531.95|530.35|531.7|530.1|0
1630571400000|2021-09-02 08:30:00|531.95|530.35|533.18|531.58|533.92|532.32|531.94|530.34|0
1630571700000|2021-09-02 08:35:00|533.42|531.82|533.18|531.58|534.16|532.56|532.93|531.33|0
1630572000000|2021-09-02 08:40:00|533.42|531.82|533.91|532.31|533.91|532.31|532.93|531.33|0
1630572300000|2021-09-02 08:45:00|534.16|532.56|533.17|531.57|534.16|532.56|532.93|531.33|0
1630572600000|2021-09-02 08:50:00|533.05|531.45|532.93|531.33|533.67|532.07|532.93|531.33|0
1630572900000|2021-09-02 08:55:00|533.17|531.57|533.17|531.57|533.17|531.57|532.68|531.08|0
1630573200000|2021-09-02 09:00:00|533.42|531.82|532.92|531.32|533.42|531.82|532.68|531.08|0
1630573500000|2021-09-02 09:05:00|532.68|531.08|532.92|531.32|532.92|531.32|532.68|531.08|0
1630573800000|2021-09-02 09:10:00|532.68|531.08|532.05|530.45|532.92|531.32|531.94|530.34|0
1630574100000|2021-09-02 09:15:00|532.18|530.58|530.95|529.35|532.18|530.58|530.82|529.22|0
1630574400000|2021-09-02 09:20:00|531.07|529.47|530.95|529.35|531.44|529.84|530.21|528.61|0
1630574700000|2021-09-02 09:25:00|531.19|529.59|531.93|530.33|531.93|530.33|530.95|529.35|0
1630575000000|2021-09-02 09:30:00|532.18|530.58|532.67|531.07|532.92|531.32|531.93|530.33|0
1630575300000|2021-09-02 09:35:00|532.42|530.82|532.42|530.82|532.92|531.32|532.42|530.82|0
1630575600000|2021-09-02 09:40:00|532.3|530.7|531.19|529.59|532.3|530.7|530.7|529.1|0
1630575900000|2021-09-02 09:45:00|531.44|529.84|532.42|530.82|532.67|531.07|531.44|529.84|0
1630576200000|2021-09-02 09:50:00|532.18|530.58|531.43|529.83|532.42|530.82|531.43|529.83|0
1630576500000|2021-09-02 09:55:00|531.55|529.95|530.94|529.34|531.55|529.95|530.45|528.85|0
1630576800000|2021-09-02 10:00:00|531.19|529.59|531.43|529.83|531.43|529.83|530.94|529.34|0
1630577100000|2021-09-02 10:05:00|531.55|529.95|531.68|530.08|531.92|530.32|531.43|529.83|0
1630577400000|2021-09-02 10:10:00|531.8|530.2|531.18|529.58|531.92|530.32|530.94|529.34|0
1630577700000|2021-09-02 10:15:00|530.94|529.34|530.31|528.71|530.94|529.34|530.2|528.6|0
1630578000000|2021-09-02 10:20:00|530.69|529.09|530.69|529.09|530.94|529.34|530.44|528.84|0
1630578300000|2021-09-02 10:25:00|530.93|529.33|531.92|530.32|531.92|530.32|530.69|529.09|0
1630578600000|2021-09-02 10:30:00|531.67|530.07|531.92|530.32|532.17|530.57|531.67|530.07|0
1630578900000|2021-09-02 10:35:00|532.17|530.57|531.92|530.32|532.17|530.57|531.43|529.83|0
1630579200000|2021-09-02 10:40:00|531.67|530.07|531.18|529.58|532.16|530.56|530.93|529.33|0
1630579500000|2021-09-02 10:45:00|531.05|529.45|530.19|528.59|531.18|529.58|529.94|528.34|0
1630579800000|2021-09-02 10:50:00|530.44|528.84|531.18|529.58|531.18|529.58|530.19|528.59|0
1630580100000|2021-09-02 10:55:00|531.05|529.45|531.17|529.57|531.18|529.58|530.68|529.08|0
1630580400000|2021-09-02 11:00:00|531.42|529.82|531.42|529.82|531.67|530.07|531.17|529.57|0
1630580700000|2021-09-02 11:05:00|531.67|530.07|531.67|530.07|531.67|530.07|531.42|529.82|0
1630581000000|2021-09-02 11:10:00|531.42|529.82|531.17|529.57|531.67|530.07|531.17|529.57|0
1630581300000|2021-09-02 11:15:00|531.29|529.69|530.43|528.83|531.29|529.69|530.18|528.58|0
1630581600000|2021-09-02 11:20:00|530.55|528.95|530.18|528.58|530.68|529.08|530.18|528.58|0
1630581900000|2021-09-02 11:25:00|530.43|528.83|531.17|529.57|531.17|529.57|530.18|528.58|0
1630582200000|2021-09-02 11:30:00|531.41|529.81|532.19|530.59|532.44|530.84|531.41|529.81|0
1630582500000|2021-09-02 11:35:00|532.31|530.71|531.92|530.32|532.44|530.84|531.92|530.32|0
1630582800000|2021-09-02 11:40:00|532.04|530.44|532.17|530.57|532.42|530.82|531.92|530.32|0
1630583100000|2021-09-02 11:45:00|532.42|530.82|532.17|530.57|532.66|531.06|531.68|530.08|0
1630583400000|2021-09-02 11:50:00|532.42|530.82|531.92|530.32|532.66|531.06|531.67|530.07|0
1630583700000|2021-09-02 11:55:00|531.67|530.07|531.92|530.32|532.17|530.57|531.67|530.07|0
1630584000000|2021-09-02 12:00:00|532.04|530.44|532.91|531.31|533.15|531.55|532.04|530.44|0
1630584300000|2021-09-02 12:05:00|533.15|531.55|532.16|530.56|533.15|531.55|532.16|530.56|0
1630584600000|2021-09-02 12:10:00|532.41|530.81|532.16|530.56|532.66|531.06|531.92|530.32|0
1630584900000|2021-09-02 12:15:00|531.92|530.32|532.16|530.56|532.41|530.81|531.92|530.32|0
1630585200000|2021-09-02 12:20:00|532.41|530.81|532.16|530.56|532.41|530.81|532.16|530.56|0
1630585500000|2021-09-02 12:25:00|531.91|530.31|531.67|530.07|531.91|530.31|531.42|529.82|0
1630585800000|2021-09-02 12:30:00|531.91|530.31|533.39|531.79|535.12|533.52|531.67|530.07|0
1630586100000|2021-09-02 12:35:00|533.15|531.55|534.63|533.03|534.63|533.03|533.15|531.55|0
1630586400000|2021-09-02 12:40:00|534.38|532.78|534.38|532.78|534.63|533.03|533.89|532.29|0
1630586700000|2021-09-02 12:45:00|534.62|533.02|535.86|534.26|535.98|534.38|534.13|532.53|0
1630587000000|2021-09-02 12:50:00|535.61|534.01|535.73|534.13|536.35|534.75|535.61|534.01|0
1630587300000|2021-09-02 12:55:00|535.61|534.01|535.86|534.26|536.35|534.75|535.36|533.76|0
1630587600000|2021-09-02 13:00:00|536.1|534.5|536.84|535.24|537.34|535.74|536.1|534.5|0
1630587900000|2021-09-02 13:05:00|537.09|535.49|535.11|533.51|537.09|535.49|535.11|533.51|0
1630588200000|2021-09-02 13:10:00|534.87|533.27|535.61|534.01|535.61|534.01|534.87|533.27|0
1630588500000|2021-09-02 13:15:00|535.85|534.25|536.35|534.75|536.59|534.99|535.36|533.76|0
1630588800000|2021-09-02 13:20:00|536.34|534.74|536.84|535.24|537.58|535.98|536.34|534.74|0
1630589100000|2021-09-02 13:25:00|536.71|535.11|538.81|537.21|538.81|537.21|536.59|534.99|0
1630589400000|2021-09-02 13:30:00|538.56|536.96|539.79|538.19|541.52|539.92|538.56|536.96|0
1630589700000|2021-09-02 13:35:00|539.54|537.94|540.77|539.17|541.27|539.67|538.06|536.46|0
1630590000000|2021-09-02 13:40:00|541.02|539.42|541.27|539.67|543|541.4|540.53|538.93|0
1630590300000|2021-09-02 13:45:00|541.51|539.91|542.75|541.15|545.71|544.11|541.51|539.91|0
1630590600000|2021-09-02 13:50:00|542.5|540.9|540.28|538.68|542.99|541.39|539.29|537.69|0
1630590900000|2021-09-02 13:55:00|540.52|538.92|539.29|537.69|540.77|539.17|538.05|536.45|0
1630591200000|2021-09-02 14:00:00|539.41|537.81|536.82|535.22|540.77|539.17|536.57|534.97|0
1630591500000|2021-09-02 14:05:00|537.06|535.46|537.56|535.96|538.79|537.19|537.06|535.46|0
1630591800000|2021-09-02 14:10:00|537.8|536.2|536.82|535.22|537.8|536.2|536.08|534.48|0
1630592100000|2021-09-02 14:15:00|537.06|535.46|536.28|534.68|537.8|536.2|536.28|534.68|0
1630592400000|2021-09-02 14:20:00|536.53|534.93|539.49|537.89|539.74|538.14|536.53|534.93|0
1630592700000|2021-09-02 14:25:00|539.74|538.14|540.73|539.13|540.97|539.37|538.75|537.15|0
1630593000000|2021-09-02 14:30:00|540.48|538.88|540.78|539.18|541.71|540.11|540.23|538.63|0
1630593300000|2021-09-02 14:35:00|540.53|538.93|538.81|537.21|541.03|539.43|538.31|536.71|0
1630593600000|2021-09-02 14:40:00|539.05|537.45|541.52|539.92|541.52|539.92|538.56|536.96|0
1630593900000|2021-09-02 14:45:00|541.27|539.67|541.03|539.43|542.38|540.78|540.53|538.93|0
1630594200000|2021-09-02 14:50:00|541.27|539.67|540.65|539.05|542.01|540.41|540.53|538.93|0
1630594500000|2021-09-02 14:55:00|540.53|538.93|540.15|538.55|541.02|539.42|539.54|537.94|0
1630594800000|2021-09-02 15:00:00|540.04|538.44|540.28|538.68|541.27|539.67|540.04|538.44|0
1630595100000|2021-09-02 15:05:00|540.53|538.93|538.31|536.71|540.53|538.93|538.31|536.71|0
1630595400000|2021-09-02 15:10:00|538.55|536.95|540.53|538.93|540.53|538.93|538.55|536.95|0
1630595700000|2021-09-02 15:15:00|540.77|539.17|542.26|540.66|542.5|540.9|540.77|539.17|0
1630596000000|2021-09-02 15:20:00|542.5|540.9|542.01|540.41|542.75|541.15|541.27|539.67|0
1630596300000|2021-09-02 15:25:00|541.76|540.16|541.76|540.16|542.01|540.41|541.27|539.67|0
1630596600000|2021-09-02 15:30:00|542.01|540.41|541.51|539.91|542.5|540.9|541.26|539.66|0
1630596900000|2021-09-02 15:35:00|541.76|540.16|541.26|539.66|542.99|541.39|541.26|539.66|0
1630597200000|2021-09-02 15:40:00|541.02|539.42|541.51|539.91|542|540.4|540.77|539.17|0
1630597500000|2021-09-02 15:45:00|541.26|539.66|540.77|539.17|541.76|540.16|540.77|539.17|0
1630597800000|2021-09-02 15:50:00|540.52|538.92|540.27|538.67|541.26|539.66|539.78|538.18|0
1630598100000|2021-09-02 15:55:00|540.52|538.92|540.27|538.67|541.51|539.91|540.27|538.67|0
1630598400000|2021-09-02 16:00:00|540.52|538.92|539.28|537.68|540.77|539.17|539.28|537.68|0
1630598700000|2021-09-02 16:05:00|539.04|537.44|539.04|537.44|539.78|538.18|538.79|537.19|0
1630599000000|2021-09-02 16:10:00|539.28|537.68|539.53|537.93|539.53|537.93|539.03|537.43|0
1630599300000|2021-09-02 16:15:00|539.28|537.68|537.3|535.7|539.53|537.93|537.06|535.46|0
1630599600000|2021-09-02 16:20:00|537.55|535.95|537.3|535.7|538.29|536.69|537.06|535.46|0
1630599900000|2021-09-02 16:25:00|537.06|535.46|537.8|536.2|538.29|536.69|536.81|535.21|0
1630600200000|2021-09-02 16:30:00|537.55|535.95|538.29|536.69|538.54|536.94|537.55|535.95|0
1630600500000|2021-09-02 16:35:00|538.54|536.94|536.81|535.21|538.54|536.94|536.56|534.96|0
1630600800000|2021-09-02 16:40:00|537.05|535.45|538.04|536.44|538.29|536.69|536.56|534.96|0
1630601100000|2021-09-02 16:45:00|538.29|536.69|536.56|534.96|538.53|536.93|536.56|534.96|0
1630601400000|2021-09-02 16:50:00|536.8|535.2|538.53|536.93|538.65|537.05|536.8|535.2|0
1630601700000|2021-09-02 16:55:00|538.78|537.18|539.27|537.67|539.77|538.17|538.53|536.93|0
1630602000000|2021-09-02 17:00:00|539.52|537.92|539.27|537.67|540.01|538.41|539.27|537.67|0
1630602300000|2021-09-02 17:05:00|539.52|537.92|538.04|536.44|539.52|537.92|538.04|536.44|0
1630602600000|2021-09-02 17:10:00|538.53|536.93|537.54|535.94|538.78|537.18|537.54|535.94|0
1630602900000|2021-09-02 17:15:00|537.79|536.19|535.81|534.21|538.03|536.43|535.56|533.96|0
1630603200000|2021-09-02 17:20:00|535.32|533.72|534.08|532.48|536.06|534.46|533.59|531.99|0
1630603500000|2021-09-02 17:25:00|533.84|532.24|533.34|531.74|534.58|532.98|532.85|531.25|0
1630603800000|2021-09-02 17:30:00|533.09|531.49|533.83|532.23|534.33|532.73|533.09|531.49|0
1630604100000|2021-09-02 17:35:00|533.95|532.35|533.34|531.74|534.45|532.85|532.6|531|0
1630604400000|2021-09-02 17:40:00|533.59|531.99|532.1|530.5|534.57|532.97|531.36|529.76|0
1630604700000|2021-09-02 17:45:00|532.35|530.75|529.88|528.28|532.84|531.24|529.88|528.28|0
1630605000000|2021-09-02 17:50:00|529.75|528.15|528.65|527.05|530.62|529.02|528.65|527.05|0
1630605300000|2021-09-02 17:55:00|528.89|527.29|529.63|528.03|530.37|528.77|528.15|526.55|0
1630605600000|2021-09-02 18:00:00|529.39|527.79|526.92|525.32|529.63|528.03|526.92|525.32|0
1630605900000|2021-09-02 18:05:00|527.17|525.57|527.66|526.06|528.15|526.55|525.19|523.59|0
1630606200000|2021-09-02 18:10:00|526.92|525.32|528.64|527.04|528.64|527.04|524.95|523.35|0
1630606500000|2021-09-02 18:15:00|528.4|526.8|530.12|528.52|530.12|528.52|528.15|526.55|0
1630606800000|2021-09-02 18:20:00|530.37|528.77|528.64|527.04|531.11|529.51|528.64|527.04|0
1630607100000|2021-09-02 18:25:00|528.76|527.16|526.91|525.31|529.5|527.9|526.91|525.31|0
1630607400000|2021-09-02 18:30:00|527.16|525.56|528.64|527.04|529.38|527.78|526.67|525.07|0
1630607700000|2021-09-02 18:35:00|528.89|527.29|527.39|525.79|528.89|527.29|525.59|523.99|0
1630608000000|2021-09-02 18:40:00|527.64|526.04|528.38|526.78|528.87|527.27|526.9|525.3|0
1630608300000|2021-09-02 18:45:00|528.62|527.02|529.85|528.25|530.59|528.99|528.38|526.78|0
1630608600000|2021-09-02 18:50:00|530.1|528.5|530.59|528.99|530.84|529.24|529.61|528.01|0
1630608900000|2021-09-02 18:55:00|530.34|528.74|533.05|531.45|533.79|532.19|530.34|528.74|0
1630609200000|2021-09-02 19:00:00|533.55|531.95|532.56|530.96|534.28|532.68|532.56|530.96|0
1630609500000|2021-09-02 19:05:00|532.81|531.21|530.59|528.99|533.54|531.94|530.59|528.99|0
1630609800000|2021-09-02 19:10:00|530.83|529.23|531.08|529.48|531.57|529.97|529.11|527.51|0
1630610100000|2021-09-02 19:15:00|531.2|529.6|531.57|529.97|533.3|531.7|531.08|529.48|0
1630610400000|2021-09-02 19:20:00|531.32|529.72|528.86|527.26|531.57|529.97|528.37|526.77|0
1630610700000|2021-09-02 19:25:00|529.11|527.51|529.11|527.51|530.09|528.49|528.12|526.52|0
1630611000000|2021-09-02 19:30:00|529.35|527.75|529.35|527.75|530.09|528.49|527.87|526.27|0
1630611300000|2021-09-02 19:35:00|528.86|527.26|529.35|527.75|529.84|528.24|527.38|525.78|0
1630611600000|2021-09-02 19:40:00|528.86|527.26|529.47|527.87|531.32|529.72|528.86|527.26|0
1630611900000|2021-09-02 19:45:00|529.1|527.5|528.61|527.01|530.83|529.23|527.87|526.27|0
1630612200000|2021-09-02 19:50:00|529.84|528.24|533.78|532.18|534.03|532.43|528.85|527.25|0
1630612500000|2021-09-02 19:55:00|533.53|531.93|537.48|535.88|537.48|535.88|533.29|531.69|0
1630612800000|2021-09-02 20:00:00|538.71|537.11|537.47|535.87|539.2|537.6|537.47|535.87|0
1630613100000|2021-09-02 20:05:00|537.72|536.12|536.24|534.64|538.21|536.61|535.75|534.15|0
1630613400000|2021-09-02 20:10:00|535.75|534.15|537.47|535.87|537.47|535.87|535.25|533.65|0
1630613700000|2021-09-02 20:15:00|537.67|535.67|538.13|536.13|538.13|536.13|537.15|535.15|0
1630614000000|2021-09-02 20:20:00|537.89|535.89|538.38|536.38|538.38|536.38|537.89|535.89|0
1630614300000|2021-09-02 20:25:00|538.13|536.13|538.38|536.38|538.62|536.62|538.13|536.13|0
1630614600000|2021-09-02 20:30:00|538.62|536.62|537.88|535.88|538.62|536.62|537.88|535.88|0
1630614900000|2021-09-02 20:35:00|538.13|536.13|538.37|536.37|538.38|536.38|537.88|535.88|0
1630615200000|2021-09-02 20:40:00|538.62|536.62|538.87|536.87|539.11|537.11|538.62|536.62|0
1630615800000|2021-09-02 20:50:00|538.86|536.86|538.86|536.86|538.86|536.86|538.86|536.86|0
1630616100000|2021-09-02 20:55:00|538.74|536.74|538.74|536.74|538.74|536.74|538.74|536.74|0
1630616400000|2021-09-02 21:00:00|538.67|536.67|538.84|536.84|539.17|537.17|538.67|536.67|0
1630616700000|2021-09-02 21:05:00|538.81|536.81|539.38|537.38|539.56|537.56|538.81|536.81|0
1630617000000|2021-09-02 21:10:00|539.28|537.28|539.17|537.17|539.28|537.28|539.17|537.17|0
1630617600000|2021-09-02 21:20:00|539.16|537.16|538.88|536.88|539.16|537.16|538.88|536.88|0
1630617900000|2021-09-02 21:25:00|538.81|536.81|538.84|536.84|538.95|536.95|538.62|536.62|0
1630618200000|2021-09-02 21:30:00|538.81|536.81|538.7|536.7|538.81|536.81|538.7|536.7|0
1630618500000|2021-09-02 21:35:00|538.62|536.62|538.77|536.77|538.77|536.77|538.62|536.62|0
1630618800000|2021-09-02 21:40:00|538.81|536.81|538.91|536.91|538.94|536.94|538.62|536.62|0
1630619100000|2021-09-02 21:45:00|538.94|536.94|538.76|536.76|538.94|536.94|538.76|536.76|0
1630619700000|2021-09-02 21:55:00|538.87|536.87|538.87|536.87|539.02|537.02|538.87|536.87|0
1630620000000|2021-09-02 22:00:00|538.72|536.72|537.86|535.86|538.85|536.85|537.86|535.86|0
1630620600000|2021-09-02 22:10:00|538.11|536.11|537.86|535.86|538.36|536.36|537.86|535.86|0
1630620900000|2021-09-02 22:15:00|537.61|535.61|537.86|535.86|537.86|535.86|537.61|535.61|0
1630621200000|2021-09-02 22:20:00|537.61|535.61|538.11|536.11|538.11|536.11|537.37|535.37|0
1630621500000|2021-09-02 22:25:00|538.35|536.35|539.09|537.09|539.09|537.09|538.35|536.35|0
1630621800000|2021-09-02 22:30:00|539.34|537.34|539.58|537.58|539.83|537.83|539.09|537.09|0
1630622100000|2021-09-02 22:35:00|539.7|537.7|539.34|537.34|539.83|537.83|539.09|537.09|0
1630622400000|2021-09-02 22:40:00|539.21|537.21|539.58|537.58|539.58|537.58|539.09|537.09|0
1630622700000|2021-09-02 22:45:00|539.45|537.45|539.09|537.09|539.45|537.45|539.09|537.09|0
1630623000000|2021-09-02 22:50:00|538.96|536.96|539.33|537.33|539.33|537.33|538.84|536.84|0
1630623300000|2021-09-02 22:55:00|539.09|537.09|539.09|537.09|539.33|537.33|539.09|537.09|0
1630623600000|2021-09-02 23:00:00|539.33|537.33|538.84|536.84|539.33|537.33|538.84|536.84|0
1630623900000|2021-09-02 23:05:00|538.59|536.59|538.34|536.34|538.59|536.59|538.1|536.1|0
1630624200000|2021-09-02 23:10:00|538.1|536.1|537.6|535.6|538.1|536.1|537.6|535.6|0
1630624500000|2021-09-02 23:15:00|537.85|535.85|537.85|535.85|538.09|536.09|537.85|535.85|0
1630624800000|2021-09-02 23:20:00|537.6|535.6|537.85|535.85|537.85|535.85|537.6|535.6|0
1630625100000|2021-09-02 23:25:00|537.6|535.6|537.35|535.35|537.6|535.6|537.11|535.11|0
1630625400000|2021-09-02 23:30:00|537.6|535.6|536.36|534.36|537.6|535.6|536.36|534.36|0
1630625700000|2021-09-02 23:35:00|536.61|534.61|537.1|535.1|537.35|535.35|536.61|534.61|0
1630626000000|2021-09-02 23:40:00|537.22|535.22|537.35|535.35|537.35|535.35|537.1|535.1|0
1630626300000|2021-09-02 23:45:00|537.6|535.6|537.84|535.84|537.84|535.84|537.35|535.35|0
1630626600000|2021-09-02 23:50:00|537.59|535.59|537.59|535.59|538.09|536.09|537.35|535.35|0
1630626900000|2021-09-02 23:55:00|537.47|535.47|537.1|535.1|537.47|535.47|536.85|534.85|0
1630627200000|2021-09-03 00:00:00|537.35|535.35|538.08|536.08|538.58|536.58|536.85|534.85|0
1630627500000|2021-09-03 00:05:00|538.33|536.33|539.44|537.44|539.44|537.44|537.46|535.46|0
1630627800000|2021-09-03 00:10:00|539.32|537.32|540.06|538.06|540.55|538.55|539.32|537.32|0
1630628100000|2021-09-03 00:15:00|539.81|537.81|539.68|537.68|540.3|538.3|539.32|537.32|0
1630628400000|2021-09-03 00:20:00|539.56|537.56|539.56|537.56|539.81|537.81|539.07|537.07|0
1630628700000|2021-09-03 00:25:00|539.81|537.81|539.56|537.56|540.05|538.05|539.31|537.31|0
1630629000000|2021-09-03 00:30:00|539.81|537.81|540.05|538.05|540.05|538.05|539.31|537.31|0
1630629300000|2021-09-03 00:35:00|539.81|537.81|540.79|538.79|540.79|538.79|539.81|537.81|0
1630629600000|2021-09-03 00:40:00|540.55|538.55|540.54|538.54|541.29|539.29|540.3|538.3|0
1630629900000|2021-09-03 00:45:00|540.3|538.3|540.79|538.79|540.79|538.79|540.05|538.05|0
1630630200000|2021-09-03 00:50:00|540.66|538.66|540.3|538.3|540.79|538.79|540.3|538.3|0
1630630500000|2021-09-03 00:55:00|540.54|538.54|540.29|538.29|540.54|538.54|540.05|538.05|0
1630630800000|2021-09-03 01:00:00|540.54|538.54|540.05|538.05|540.54|538.54|539.8|537.8|0
1630631100000|2021-09-03 01:05:00|539.92|537.92|539.8|537.8|540.05|538.05|539.8|537.8|0
1630631400000|2021-09-03 01:10:00|539.55|537.55|539.8|537.8|540.29|538.29|539.55|537.55|0
1630631700000|2021-09-03 01:15:00|539.92|537.92|539.8|537.8|540.29|538.29|539.55|537.55|0
1630632000000|2021-09-03 01:20:00|540.04|538.04|539.55|537.55|540.04|538.04|539.3|537.3|0
1630632300000|2021-09-03 01:25:00|539.67|537.67|540.29|538.29|540.29|538.29|539.55|537.55|0
1630632600000|2021-09-03 01:30:00|540.41|538.41|539.79|537.79|540.41|538.41|539.3|537.3|0
1630632900000|2021-09-03 01:35:00|539.55|537.55|539.05|537.05|539.79|537.79|538.81|536.81|0
1630633200000|2021-09-03 01:40:00|538.81|536.81|537.57|535.57|538.81|536.81|537.57|535.57|0
1630633500000|2021-09-03 01:45:00|537.32|535.32|538.92|536.92|538.92|536.92|537.08|535.08|0
1630633800000|2021-09-03 01:50:00|539.05|537.05|539.05|537.05|539.05|537.05|538.43|536.43|0
1630634100000|2021-09-03 01:55:00|539.3|537.3|538.55|536.55|539.3|537.3|538.31|536.31|0
1630634400000|2021-09-03 02:00:00|538.8|536.8|539.05|537.05|539.05|537.05|538.31|536.31|0
1630634700000|2021-09-03 02:05:00|539.29|537.29|540.4|538.4|540.53|538.53|539.05|537.05|0
1630635000000|2021-09-03 02:10:00|540.53|538.53|539.79|537.79|540.53|538.53|539.54|537.54|0
1630635300000|2021-09-03 02:15:00|540.03|538.03|540.53|538.53|540.89|538.89|540.03|538.03|0
1630635600000|2021-09-03 02:20:00|540.77|538.77|540.77|538.77|540.77|538.77|540.03|538.03|0
1630635900000|2021-09-03 02:25:00|540.52|538.52|540.28|538.28|540.77|538.77|539.54|537.54|0
1630636200000|2021-09-03 02:30:00|540.03|538.03|540.52|538.52|540.77|538.77|539.54|537.54|0
1630636500000|2021-09-03 02:35:00|540.64|538.64|541.51|539.51|541.76|539.76|540.52|538.52|0
1630636800000|2021-09-03 02:40:00|541.26|539.26|541.75|539.75|542|540|541.26|539.26|0
1630637100000|2021-09-03 02:45:00|542|540|542.99|540.99|543.24|541.24|542|540|0
1630637400000|2021-09-03 02:50:00|543.24|541.24|544.22|542.22|544.47|542.47|542.99|540.99|0
1630637700000|2021-09-03 02:55:00|544.47|542.47|546.44|544.44|546.69|544.69|544.22|542.22|0
1630638000000|2021-09-03 03:00:00|547.19|545.19|545.46|543.46|547.43|545.43|545.21|543.21|0
1630638300000|2021-09-03 03:05:00|545.57|543.57|545.45|543.45|546.2|544.2|545.21|543.21|0
1630638600000|2021-09-03 03:10:00|545.21|543.21|545.45|543.45|545.95|543.95|545.21|543.21|0
1630638900000|2021-09-03 03:15:00|545.7|543.7|544.71|542.71|545.95|543.95|544.46|542.46|0
1630639200000|2021-09-03 03:20:00|544.46|542.46|545.7|543.7|545.7|543.7|544.46|542.46|0
1630639500000|2021-09-03 03:25:00|545.45|543.45|545.2|543.2|545.7|543.7|544.96|542.96|0
1630639800000|2021-09-03 03:30:00|544.96|542.96|544.96|542.96|545.2|543.2|544.46|542.46|0
1630640100000|2021-09-03 03:35:00|544.83|542.83|544.46|542.46|544.96|542.96|543.72|541.72|0
1630640400000|2021-09-03 03:40:00|544.21|542.21|544.71|542.71|544.95|542.95|544.21|542.21|0
1630640700000|2021-09-03 03:45:00|544.83|542.83|544.71|542.71|545.2|543.2|544.46|542.46|0
1630641000000|2021-09-03 03:50:00|544.58|542.58|545.2|543.2|545.2|543.2|544.58|542.58|0
1630641300000|2021-09-03 03:55:00|545.32|543.32|545.2|543.2|545.69|543.69|545.2|543.2|0
1630641600000|2021-09-03 04:00:00|545.32|543.32|545.44|543.44|545.44|543.44|544.95|542.95|0
1630641900000|2021-09-03 04:05:00|545.2|543.2|545.44|543.44|545.69|543.69|544.95|542.95|0
1630642200000|2021-09-03 04:10:00|545.2|543.2|545.69|543.69|545.69|543.69|545.2|543.2|0
1630642500000|2021-09-03 04:15:00|545.44|543.44|545.44|543.44|545.69|543.69|545.44|543.44|0
1630642800000|2021-09-03 04:20:00|545.69|543.69|546.68|544.68|546.92|544.92|545.56|543.56|0
1630643100000|2021-09-03 04:25:00|546.79|544.79|546.67|544.67|547.17|545.17|546.67|544.67|0
1630643400000|2021-09-03 04:30:00|546.43|544.43|545.93|543.93|546.67|544.67|545.93|543.93|0
1630643700000|2021-09-03 04:35:00|546.18|544.18|545.93|543.93|546.18|544.18|545.69|543.69|0
1630644000000|2021-09-03 04:40:00|545.68|543.68|545.44|543.44|545.68|543.68|545.19|543.19|0
1630644300000|2021-09-03 04:45:00|545.31|543.31|545.68|543.68|545.68|543.68|545.19|543.19|0
1630644600000|2021-09-03 04:50:00|545.44|543.44|545.93|543.93|546.18|544.18|545.19|543.19|0
1630644900000|2021-09-03 04:55:00|545.68|543.68|546.42|544.42|546.42|544.42|545.68|543.68|0
1630645200000|2021-09-03 05:00:00|546.17|544.17|547.03|545.03|547.16|545.16|546.17|544.17|0
1630645500000|2021-09-03 05:05:00|547.16|545.16|545.68|543.68|547.16|545.16|545.43|543.43|0
1630645800000|2021-09-03 05:10:00|545.43|543.43|545.18|543.18|545.68|543.68|544.94|542.94|0
1630646100000|2021-09-03 05:15:00|545.43|543.43|545.43|543.43|545.68|543.68|545.18|543.18|0
1630646400000|2021-09-03 05:20:00|545.55|543.55|545.43|543.43|545.92|543.92|545.43|543.43|0
1630646700000|2021-09-03 05:25:00|545.68|543.68|545.92|543.92|545.92|543.92|545.18|543.18|0
1630647000000|2021-09-03 05:30:00|545.67|543.67|546.42|544.42|546.66|544.66|545.67|543.67|0
1630647300000|2021-09-03 05:35:00|546.53|544.53|546.17|544.17|546.91|544.91|546.17|544.17|0
1630647600000|2021-09-03 05:40:00|546.41|544.41|546.66|544.66|546.66|544.66|546.17|544.17|0
1630647900000|2021-09-03 05:45:00|546.91|544.91|547.65|545.65|547.65|545.65|546.66|544.66|0
1630648200000|2021-09-03 05:50:00|547.4|545.4|546.41|544.41|547.4|545.4|546.41|544.41|0
1630648500000|2021-09-03 05:55:00|546.16|544.16|546.41|544.41|546.41|544.41|546.16|544.16|0
1630648800000|2021-09-03 06:00:00|546.66|544.66|546.41|544.41|546.66|544.66|545.67|543.67|0
1630649100000|2021-09-03 06:05:00|546.16|544.16|544.93|542.93|546.41|544.41|544.93|542.93|0
1630649400000|2021-09-03 06:10:00|545.17|543.17|545.17|543.17|545.42|543.42|544.68|542.68|0
1630649700000|2021-09-03 06:15:00|544.93|542.93|544.43|542.43|544.93|542.93|544.43|542.43|0
1630650000000|2021-09-03 06:20:00|544.68|542.68|544.68|542.68|544.92|542.92|544.43|542.43|0
1630650300000|2021-09-03 06:25:00|544.43|542.43|543.69|541.69|544.43|542.43|543.69|541.69|0
1630650600000|2021-09-03 06:30:00|543.44|541.44|543.93|541.93|544.18|542.18|543.44|541.44|0
1630650900000|2021-09-03 06:35:00|544.18|542.18|544.18|542.18|544.43|542.43|543.69|541.69|0
1630651200000|2021-09-03 06:40:00|544.43|542.43|543.93|541.93|544.43|542.43|543.93|541.93|0
1630651500000|2021-09-03 06:45:00|543.68|541.68|544.18|542.18|544.18|542.18|543.19|541.19|0
1630651800000|2021-09-03 06:50:00|544.42|542.42|544.67|542.67|544.92|542.92|544.18|542.18|0
1630652100000|2021-09-03 06:55:00|544.42|542.42|544.67|542.67|544.67|542.67|544.18|542.18|0
1630652400000|2021-09-03 07:00:00|544.92|542.92|543.1|541.1|545.41|543.41|543.1|541.1|0
1630652700000|2021-09-03 07:05:00|543.02|541.42|541.42|539.82|543.4|541.8|540.68|539.08|0
1630653000000|2021-09-03 07:10:00|541.17|539.57|541.66|540.06|541.91|540.31|540.8|539.2|0
1630653300000|2021-09-03 07:15:00|541.42|539.82|541.42|539.82|541.66|540.06|540.68|539.08|0
1630653600000|2021-09-03 07:20:00|541.29|539.69|541.17|539.57|541.66|540.06|540.92|539.32|0
1630653900000|2021-09-03 07:25:00|541.42|539.82|541.42|539.82|541.66|540.06|541.17|539.57|0
1630654200000|2021-09-03 07:30:00|541.17|539.57|541.91|540.31|542.16|540.56|540.92|539.32|0
1630654500000|2021-09-03 07:35:00|541.66|540.06|543.26|541.66|543.64|542.04|541.66|540.06|0
1630654800000|2021-09-03 07:40:00|543.14|541.54|543.88|542.28|544|542.4|542.65|541.05|0
1630655100000|2021-09-03 07:45:00|544|542.4|544.63|543.03|545.24|543.64|543.88|542.28|0
1630655400000|2021-09-03 07:50:00|544.87|543.27|544.38|542.78|544.87|543.27|544.13|542.53|0
1630655700000|2021-09-03 07:55:00|544.25|542.65|545.12|543.52|545.12|543.52|544.25|542.65|0
1630656000000|2021-09-03 08:00:00|544.87|543.27|545.37|543.77|545.61|544.01|544.38|542.78|0
1630656300000|2021-09-03 08:05:00|545.12|543.52|545.61|544.01|545.61|544.01|545.12|543.52|0
1630656600000|2021-09-03 08:10:00|545.36|543.76|545.36|543.76|545.61|544.01|544.87|543.27|0
1630656900000|2021-09-03 08:15:00|545.12|543.52|545.12|543.52|545.36|543.76|544.87|543.27|0
1630657200000|2021-09-03 08:20:00|544.99|543.39|544.87|543.27|545.36|543.76|544.87|543.27|0
1630657500000|2021-09-03 08:25:00|545.11|543.51|545.11|543.51|545.11|543.51|544.62|543.02|0
1630657800000|2021-09-03 08:30:00|544.87|543.27|544.87|543.27|545.61|544.01|544.62|543.02|0
1630658100000|2021-09-03 08:35:00|544.62|543.02|544.86|543.26|545.11|543.51|544.62|543.02|0
1630658400000|2021-09-03 08:40:00|545.11|543.51|545.61|544.01|545.61|544.01|544.86|543.26|0
1630658700000|2021-09-03 08:45:00|545.36|543.76|545.61|544.01|545.61|544.01|545.36|543.76|0
1630659000000|2021-09-03 08:50:00|545.36|543.76|544.61|543.01|545.6|544|544.61|543.01|0
1630659300000|2021-09-03 08:55:00|544.37|542.77|543.87|542.27|544.37|542.77|543.62|542.02|0
1630659600000|2021-09-03 09:00:00|543.62|542.02|543.62|542.02|544.12|542.52|543.38|541.78|0
1630659900000|2021-09-03 09:05:00|543.87|542.27|544.12|542.52|544.12|542.52|543.62|542.02|0
1630660200000|2021-09-03 09:10:00|544.36|542.76|544.12|542.52|544.61|543.01|543.87|542.27|0
1630660500000|2021-09-03 09:15:00|543.87|542.27|543.87|542.27|544.48|542.88|543.62|542.02|0
1630660800000|2021-09-03 09:20:00|543.62|542.02|544.36|542.76|544.36|542.76|543.37|541.77|0
1630661100000|2021-09-03 09:25:00|544.61|543.01|544.11|542.51|544.61|543.01|543.87|542.27|0
1630661400000|2021-09-03 09:30:00|543.87|542.27|543.87|542.27|544.36|542.76|543.62|542.02|0
1630661700000|2021-09-03 09:35:00|543.62|542.02|543.86|542.26|544.11|542.51|543.62|542.02|0
1630662000000|2021-09-03 09:40:00|544.11|542.51|544.36|542.76|544.61|543.01|544.11|542.51|0
1630662300000|2021-09-03 09:45:00|544.23|542.63|543.62|542.02|544.23|542.63|543.62|542.02|0
1630662600000|2021-09-03 09:50:00|543.37|541.77|543.61|542.01|544.11|542.51|543.37|541.77|0
1630662900000|2021-09-03 09:55:00|543.37|541.77|543.86|542.26|543.86|542.26|543.37|541.77|0
1630663200000|2021-09-03 10:00:00|544.11|542.51|543.86|542.26|544.11|542.51|543.61|542.01|0
1630663500000|2021-09-03 10:05:00|543.98|542.38|544.11|542.51|544.11|542.51|543.37|541.77|0
1630663800000|2021-09-03 10:10:00|544.35|542.75|544.85|543.25|544.85|543.25|544.35|542.75|0
1630664100000|2021-09-03 10:15:00|544.6|543|545.34|543.74|545.34|543.74|544.6|543|0
1630664400000|2021-09-03 10:20:00|545.09|543.49|545.84|544.24|545.84|544.24|545.09|543.49|0
1630664700000|2021-09-03 10:25:00|545.59|543.99|545.59|543.99|545.84|544.24|545.59|543.99|0
1630665000000|2021-09-03 10:30:00|545.46|543.86|545.59|543.99|545.59|543.99|545.09|543.49|0
1630665300000|2021-09-03 10:35:00|545.83|544.23|545.59|543.99|546.08|544.48|545.59|543.99|0
1630665600000|2021-09-03 10:40:00|545.7|544.1|545.34|543.74|545.7|544.1|545.34|543.74|0
1630665900000|2021-09-03 10:45:00|545.09|543.49|545.34|543.74|545.59|543.99|545.09|543.49|0
1630666200000|2021-09-03 10:50:00|545.58|543.98|545.34|543.74|545.58|543.98|545.09|543.49|0
1630666500000|2021-09-03 10:55:00|545.09|543.49|544.84|543.24|546.08|544.48|544.84|543.24|0
1630666800000|2021-09-03 11:00:00|544.59|542.99|544.84|543.24|545.34|543.74|544.59|542.99|0
1630667100000|2021-09-03 11:05:00|544.96|543.36|544.59|542.99|545.09|543.49|544.59|542.99|0
1630667400000|2021-09-03 11:10:00|544.84|543.24|544.59|542.99|544.84|543.24|544.34|542.74|0
1630667700000|2021-09-03 11:15:00|544.84|543.24|544.59|542.99|544.84|543.24|544.34|542.74|0
1630668000000|2021-09-03 11:20:00|544.84|543.24|545.33|543.73|545.33|543.73|544.59|542.99|0
1630668300000|2021-09-03 11:25:00|545.2|543.6|545.08|543.48|545.58|543.98|545.08|543.48|0
1630668600000|2021-09-03 11:30:00|544.84|543.24|545.33|543.73|545.58|543.98|544.84|543.24|0
1630668900000|2021-09-03 11:35:00|545.08|543.48|545.08|543.48|545.58|543.98|545.08|543.48|0
1630669200000|2021-09-03 11:40:00|544.95|543.35|544.34|542.74|545.08|543.48|544.34|542.74|0
1630669500000|2021-09-03 11:45:00|544.59|542.99|544.34|542.74|544.83|543.23|544.34|542.74|0
1630669800000|2021-09-03 11:50:00|544.58|542.98|543.59|541.99|544.58|542.98|543.59|541.99|0
1630670100000|2021-09-03 11:55:00|543.35|541.75|543.1|541.5|543.84|542.24|542.6|541|0
1630670400000|2021-09-03 12:00:00|543.35|541.75|543.59|541.99|543.59|541.99|542.85|541.25|0
1630670700000|2021-09-03 12:05:00|543.34|541.74|542.35|540.75|543.46|541.86|542.35|540.75|0
1630671000000|2021-09-03 12:10:00|542.11|540.51|544.09|542.49|544.33|542.73|542.11|540.51|0
1630671300000|2021-09-03 12:15:00|544.33|542.73|544.33|542.73|544.58|542.98|543.59|541.99|0
1630671600000|2021-09-03 12:20:00|544.08|542.48|544.08|542.48|544.58|542.98|543.59|541.99|0
1630671900000|2021-09-03 12:25:00|543.95|542.35|544.45|542.85|544.83|543.23|543.84|542.24|0
1630672200000|2021-09-03 12:30:00|543.95|542.35|543.09|541.49|549.89|548.29|537.65|536.05|0
1630672500000|2021-09-03 12:35:00|543.34|541.74|536.91|535.31|545.07|543.47|535.67|534.07|0
1630672800000|2021-09-03 12:40:00|537.16|535.56|535.67|534.07|537.16|535.56|530.98|529.38|0
1630673100000|2021-09-03 12:45:00|535.92|534.32|538.14|536.54|538.64|537.04|534.31|532.71|0
1630673400000|2021-09-03 12:50:00|537.9|536.3|539.13|537.53|539.63|538.03|537.15|535.55|0
1630673700000|2021-09-03 12:55:00|538.88|537.28|539.87|538.27|540.61|539.01|538.88|537.28|0
1630674000000|2021-09-03 13:00:00|539.63|538.03|541.6|540|542.1|540.5|539.63|538.03|0
1630674300000|2021-09-03 13:05:00|541.36|539.76|540.81|539.21|542.3|540.7|540.56|538.96|0
1630674600000|2021-09-03 13:10:00|541.06|539.46|539.57|537.97|541.06|539.46|539.33|537.73|0
1630674900000|2021-09-03 13:15:00|539.33|537.73|537.1|535.5|540.32|538.72|537.1|535.5|0
1630675200000|2021-09-03 13:20:00|536.85|535.25|531.03|529.43|536.85|535.25|525.73|524.13|0
1630675500000|2021-09-03 13:25:00|530.92|529.32|524.49|522.89|531.41|529.81|524.49|522.89|0
1630675800000|2021-09-03 13:30:00|524.98|523.38|528.2|526.6|533.19|531.59|524.98|523.38|0
1630676100000|2021-09-03 13:35:00|527.7|526.1|526.96|525.36|528.69|527.09|524.01|522.41|0
1630676400000|2021-09-03 13:40:00|526.47|524.87|526.96|525.36|529.43|527.83|526.22|524.62|0
1630676700000|2021-09-03 13:45:00|526.72|525.12|527.21|525.61|528.93|527.33|524.5|522.9|0
1630677000000|2021-09-03 13:50:00|526.96|525.36|524.82|523.22|526.96|525.36|521.45|519.85|0
1630677300000|2021-09-03 13:55:00|525.31|523.71|529.86|528.26|530.24|528.64|524.08|522.48|0
1630677600000|2021-09-03 14:00:00|529.99|528.39|534.63|533.03|534.63|533.03|528.47|526.87|0
1630677900000|2021-09-03 14:05:00|534.88|533.28|532.32|530.72|534.88|533.28|530.84|529.24|0
1630678200000|2021-09-03 14:10:00|532.08|530.48|534.54|532.94|534.79|533.19|531.09|529.49|0
1630678500000|2021-09-03 14:15:00|534.66|533.06|533.31|531.71|535.53|533.93|533.06|531.46|0
1630678800000|2021-09-03 14:20:00|533.06|531.46|531.58|529.98|533.56|531.96|531.33|529.73|0
1630679100000|2021-09-03 14:25:00|531.83|530.23|531.58|529.98|533.31|531.71|531.08|529.48|0
1630679400000|2021-09-03 14:30:00|531.83|530.23|532.81|531.21|532.93|531.33|530.34|528.74|0
1630679700000|2021-09-03 14:35:00|532.44|530.84|528.12|526.52|533.3|531.7|528.12|526.52|0
1630680000000|2021-09-03 14:40:00|527.99|526.39|529.85|528.25|529.85|528.25|527.13|525.53|0
1630680300000|2021-09-03 14:45:00|529.11|527.51|530.83|529.23|531.2|529.6|528.12|526.52|0
1630680600000|2021-09-03 14:50:00|530.59|528.99|529.6|528|531.08|529.48|528.37|526.77|0
1630680900000|2021-09-03 14:55:00|529.35|527.75|531.08|529.48|531.94|530.34|528.86|527.26|0
1630681200000|2021-09-03 15:00:00|530.83|529.23|530.83|529.23|531.82|530.22|529.6|528|0
1630681500000|2021-09-03 15:05:00|531.08|529.48|533.54|531.94|533.79|532.19|530.34|528.74|0
1630681800000|2021-09-03 15:10:00|533.3|531.7|534.28|532.68|535.52|533.92|533.3|531.7|0
1630682100000|2021-09-03 15:15:00|534.53|532.93|532.8|531.2|534.53|532.93|531.81|530.21|0
1630682400000|2021-09-03 15:20:00|532.56|530.96|534.53|532.93|534.78|533.18|531.57|529.97|0
1630682700000|2021-09-03 15:25:00|534.28|532.68|533.79|532.19|535.52|533.92|533.54|531.94|0
1630683000000|2021-09-03 15:30:00|534.03|532.43|534.89|533.29|536.01|534.41|533.29|531.69|0
1630683300000|2021-09-03 15:35:00|534.77|533.17|533.54|531.94|535.52|533.92|533.54|531.94|0
1630683600000|2021-09-03 15:40:00|533.79|532.19|534.28|532.68|534.28|532.68|532.8|531.2|0
1630683900000|2021-09-03 15:45:00|534.4|532.8|533.78|532.18|535.27|533.67|533.54|531.94|0
1630684200000|2021-09-03 15:50:00|533.66|532.06|532.05|530.45|533.66|532.06|531.56|529.96|0
1630684500000|2021-09-03 15:55:00|531.81|530.21|531.56|529.96|532.79|531.19|530.82|529.22|0
1630684800000|2021-09-03 16:00:00|531.31|529.71|532.05|530.45|532.05|530.45|530.57|528.97|0
1630685100000|2021-09-03 16:05:00|531.81|530.21|533.53|531.93|533.78|532.18|531.68|530.08|0
1630685400000|2021-09-03 16:10:00|533.29|531.69|533.28|531.68|533.78|532.18|533.04|531.44|0
1630685700000|2021-09-03 16:15:00|533.04|531.44|532.54|530.94|533.53|531.93|532.17|530.57|0
1630686000000|2021-09-03 16:20:00|532.66|531.06|534|532.4|534.24|532.64|531.53|529.93|0
1630686300000|2021-09-03 16:25:00|533.75|532.15|533.5|531.9|534.24|532.64|533.13|531.53|0
1630686600000|2021-09-03 16:30:00|533.75|532.15|531.52|529.92|533.99|532.39|531.28|529.68|0
1630686900000|2021-09-03 16:35:00|531.28|529.68|530.78|529.18|531.52|529.92|530.54|528.94|0
1630687200000|2021-09-03 16:40:00|530.54|528.94|532.02|530.42|532.02|530.42|530.54|528.94|0
1630687500000|2021-09-03 16:45:00|532.13|530.53|531.52|529.92|532.51|530.91|531.03|529.43|0
1630687800000|2021-09-03 16:50:00|531.39|529.79|532.01|530.41|532.26|530.66|531.03|529.43|0
1630688100000|2021-09-03 16:55:00|532.13|530.53|532.51|530.91|532.75|531.15|532.01|530.41|0
1630688400000|2021-09-03 17:00:00|532.75|531.15|535.47|533.87|535.96|534.36|532.51|530.91|0
1630688700000|2021-09-03 17:05:00|535.72|534.12|535.96|534.36|535.96|534.36|535.47|533.87|0
1630689000000|2021-09-03 17:10:00|536.21|534.61|538.55|536.95|538.55|536.95|536.21|534.61|0
1630689300000|2021-09-03 17:15:00|538.43|536.83|538.68|537.08|539.17|537.57|537.94|536.34|0
1630689600000|2021-09-03 17:20:00|538.93|537.33|538.18|536.58|538.93|537.33|537.69|536.09|0
1630689900000|2021-09-03 17:25:00|538.43|536.83|537.2|535.6|538.68|537.08|537.2|535.6|0
1630690200000|2021-09-03 17:30:00|537.44|535.84|537.44|535.84|538.43|536.83|537.44|535.84|0
1630690500000|2021-09-03 17:35:00|537.19|535.59|537.93|536.33|537.93|536.33|536.45|534.85|0
1630690800000|2021-09-03 17:40:00|538.18|536.58|538.92|537.32|539.42|537.82|538.18|536.58|0
1630691100000|2021-09-03 17:45:00|539.17|537.57|539.34|537.74|539.59|537.99|538.35|536.75|0
1630691400000|2021-09-03 17:50:00|539.09|537.49|539.43|537.83|539.68|538.08|538.6|537|0
1630691700000|2021-09-03 17:55:00|539.18|537.58|539.43|537.83|539.92|538.32|538.69|537.09|0
1630692000000|2021-09-03 18:00:00|539.68|538.08|538.44|536.84|539.68|538.08|537.95|536.35|0
1630692300000|2021-09-03 18:05:00|538.19|536.59|538.69|537.09|538.69|537.09|537.7|536.1|0
1630692600000|2021-09-03 18:10:00|538.8|537.2|538.93|537.33|539.43|537.83|538.44|536.84|0
1630692900000|2021-09-03 18:15:00|538.69|537.09|539.67|538.07|539.92|538.32|538.69|537.09|0
1630693200000|2021-09-03 18:20:00|539.43|537.83|538.93|537.33|539.43|537.83|538.44|536.84|0
1630693500000|2021-09-03 18:25:00|538.68|537.08|538.68|537.08|539.18|537.58|537.94|536.34|0
1630693800000|2021-09-03 18:30:00|538.93|537.33|538.68|537.08|538.93|537.33|538.19|536.59|0
1630694100000|2021-09-03 18:35:00|538.8|537.2|538.68|537.08|538.93|537.33|538.19|536.59|0
1630694400000|2021-09-03 18:40:00|538.43|536.83|538.43|536.83|538.93|537.33|538.19|536.59|0
1630694700000|2021-09-03 18:45:00|538.19|536.59|537.94|536.34|538.43|536.83|537.44|535.84|0
1630695000000|2021-09-03 18:50:00|538.06|536.46|538.93|537.33|538.93|537.33|537.94|536.34|0
1630695300000|2021-09-03 18:55:00|538.92|537.32|539.17|537.57|539.91|538.31|538.68|537.08|0
1630695600000|2021-09-03 19:00:00|538.92|537.32|540.9|539.3|540.9|539.3|538.92|537.32|0
1630695900000|2021-09-03 19:05:00|541.15|539.55|540.65|539.05|541.15|539.55|540.16|538.56|0
1630696200000|2021-09-03 19:10:00|540.41|538.81|541.39|539.79|541.64|540.04|540.16|538.56|0
1630696500000|2021-09-03 19:15:00|541.15|539.55|539.91|538.31|541.64|540.04|539.91|538.31|0
1630696800000|2021-09-03 19:20:00|539.66|538.06|539.17|537.57|539.66|538.06|538.67|537.07|0
1630697100000|2021-09-03 19:25:00|539.41|537.81|538.18|536.58|539.91|538.31|537.93|536.33|0
1630697400000|2021-09-03 19:30:00|538.42|536.82|540.4|538.8|540.4|538.8|538.18|536.58|0
1630697700000|2021-09-03 19:35:00|540.15|538.55|538.32|536.72|540.65|539.05|538.07|536.47|0
1630698000000|2021-09-03 19:40:00|538.07|536.47|537.08|535.48|538.57|536.97|536.59|534.99|0
1630698300000|2021-09-03 19:45:00|536.84|535.24|536.59|534.99|538.32|536.72|536.34|534.74|0
1630698600000|2021-09-03 19:50:00|538.32|536.72|535.85|534.25|538.32|536.72|535.6|534|0
1630698900000|2021-09-03 19:55:00|535.72|534.12|536.09|534.49|536.59|534.99|534.36|532.76|0
1630699200000|2021-09-03 20:00:00|535.84|534.24|535.35|533.75|535.84|534.24|534.61|533.01|0
1630699500000|2021-09-03 20:05:00|535.1|533.5|535.6|534|535.6|534|535.1|533.5|0
1630699800000|2021-09-03 20:10:00|535.35|533.75|535.1|533.5|535.84|534.24|535.1|533.5|0
1630998300000|2021-09-07 07:05:00|540.85|539.25|539.85|538.25|540.85|539.25|539.85|538.25|0
1630998600000|2021-09-07 07:10:00|540.1|538.5|539.85|538.25|540.1|538.5|538.36|536.76|0
1630998900000|2021-09-07 07:15:00|539.6|538|540.85|539.25|540.85|539.25|539.47|537.87|0
1630999200000|2021-09-07 07:20:00|540.72|539.12|540.1|538.5|540.85|539.25|539.85|538.25|0
1630999500000|2021-09-07 07:25:00|540.35|538.75|540.84|539.24|541.09|539.49|539.6|538|0
1630999800000|2021-09-07 07:30:00|540.71|539.11|540.35|538.75|541.09|539.49|540.1|538.5|0
1631000100000|2021-09-07 07:35:00|540.1|538.5|540.1|538.5|540.59|538.99|539.6|538|0
1631000400000|2021-09-07 07:40:00|540.35|538.75|539.6|538|540.35|538.75|539.35|537.75|0
1631000700000|2021-09-07 07:45:00|539.85|538.25|539.6|538|540.34|538.74|538.85|537.25|0
1631001000000|2021-09-07 07:50:00|539.85|538.25|540.34|538.74|541.09|539.49|539.6|538|0
1631001300000|2021-09-07 07:55:00|540.1|538.5|540.59|538.99|541.34|539.74|540.1|538.5|0
1631001600000|2021-09-07 08:00:00|540.84|539.24|539.6|538|540.84|539.24|538.85|537.25|0
1631001900000|2021-09-07 08:05:00|539.35|537.75|535.87|534.27|539.35|537.75|533.63|532.03|0
1631002200000|2021-09-07 08:10:00|536.36|534.76|539.84|538.24|540.09|538.49|534.62|533.02|0
1631002500000|2021-09-07 08:15:00|539.6|538|539.1|537.5|540.09|538.49|538.85|537.25|0
1631002800000|2021-09-07 08:20:00|538.97|537.37|539.1|537.5|539.84|538.24|538.1|536.5|0
1631003100000|2021-09-07 08:25:00|538.85|537.25|538.85|537.25|539.1|537.5|537.61|536.01|0
1631003400000|2021-09-07 08:30:00|538.6|537|539.34|537.74|539.59|537.99|538.22|536.62|0
1631003700000|2021-09-07 08:35:00|539.46|537.86|539.84|538.24|540.34|538.74|539.1|537.5|0
1631004000000|2021-09-07 08:40:00|539.59|537.99|539.59|537.99|539.59|537.99|538.6|537|0
1631004300000|2021-09-07 08:45:00|539.46|537.86|539.09|537.49|539.59|537.99|538.97|537.37|0
1631004600000|2021-09-07 08:50:00|538.96|537.36|538.35|536.75|539.34|537.74|537.35|535.75|0
1631004900000|2021-09-07 08:55:00|538.22|536.62|538.35|536.75|539.34|537.74|538.1|536.5|0
1631005200000|2021-09-07 09:00:00|538.6|537|538.59|536.99|538.6|537|536.36|534.76|0
1631005500000|2021-09-07 09:05:00|538.84|537.24|536.36|534.76|538.84|537.24|535.86|534.26|0
1631005800000|2021-09-07 09:10:00|536.48|534.88|536.36|534.76|536.85|535.25|534.37|532.77|0
1631006100000|2021-09-07 09:15:00|536.11|534.51|535.61|534.01|536.6|535|535.11|533.51|0
1631006400000|2021-09-07 09:20:00|535.86|534.26|532.13|530.53|536.11|534.51|531.63|530.03|0
1631006700000|2021-09-07 09:25:00|531.88|530.28|535.11|533.51|535.11|533.51|531.88|530.28|0
1631007000000|2021-09-07 09:30:00|534.61|533.01|530.89|529.29|534.61|533.01|530.64|529.04|0
1631007300000|2021-09-07 09:35:00|531.13|529.53|532.13|530.53|532.63|531.03|530.64|529.04|0
1631007600000|2021-09-07 09:40:00|531.88|530.28|533.12|531.52|533.37|531.77|531.38|529.78|0
1631007900000|2021-09-07 09:45:00|533.24|531.64|531.63|530.03|533.37|531.77|531.63|530.03|0
1631008200000|2021-09-07 09:50:00|531.88|530.28|532.62|531.02|533.37|531.77|531.38|529.78|0
1631008500000|2021-09-07 09:55:00|532.37|530.77|534.61|533.01|534.61|533.01|532.37|530.77|0
1631008800000|2021-09-07 10:00:00|534.48|532.88|534.23|532.63|534.61|533.01|533.37|531.77|0
1631009100000|2021-09-07 10:05:00|534.36|532.76|534.86|533.26|535.36|533.76|533.86|532.26|0
1631009400000|2021-09-07 10:10:00|534.98|533.38|534.11|532.51|534.98|533.38|533.86|532.26|0
1631009700000|2021-09-07 10:15:00|533.86|532.26|534.86|533.26|535.11|533.51|533.86|532.26|0
1631010000000|2021-09-07 10:20:00|535.11|533.51|535.5|533.9|535.5|533.9|534.61|533.01|0
1631010300000|2021-09-07 10:25:00|535.25|533.65|534.51|532.91|536.73|535.13|533.52|531.92|0
1631010600000|2021-09-07 10:30:00|534.38|532.78|535|533.4|536.24|534.64|534.13|532.53|0
1631010900000|2021-09-07 10:35:00|535.25|533.65|535.74|534.14|535.99|534.39|534.51|532.91|0
1631011200000|2021-09-07 10:40:00|535.99|534.39|534.75|533.15|535.99|534.39|533.77|532.17|0
1631011500000|2021-09-07 10:45:00|534.51|532.91|534.75|533.15|535|533.4|534.26|532.66|0
1631011800000|2021-09-07 10:50:00|534.5|532.9|534.75|533.15|535|533.4|534.26|532.66|0
1631012100000|2021-09-07 10:55:00|534.5|532.9|535.74|534.14|535.74|534.14|534.26|532.66|0
1631012400000|2021-09-07 11:00:00|535.49|533.89|536.23|534.63|536.73|535.13|535.49|533.89|0
1631012700000|2021-09-07 11:05:00|535.98|534.38|535.98|534.38|536.23|534.63|535.49|533.89|0
1631013000000|2021-09-07 11:10:00|536.23|534.63|536.47|534.87|537.22|535.62|535.98|534.38|0
1631013300000|2021-09-07 11:15:00|536.23|534.63|538.45|536.85|538.7|537.1|536.23|534.63|0
1631013600000|2021-09-07 11:20:00|538.2|536.6|538.45|536.85|538.94|537.34|537.71|536.11|0
1631013900000|2021-09-07 11:25:00|538.57|536.97|539.19|537.59|539.93|538.33|538.45|536.85|0
1631014200000|2021-09-07 11:30:00|539.44|537.84|538.94|537.34|539.44|537.84|538.45|536.85|0
1631014500000|2021-09-07 11:35:00|539.19|537.59|538.32|536.72|539.68|538.08|538.2|536.6|0
1631014800000|2021-09-07 11:40:00|538.44|536.84|539.18|537.58|539.43|537.83|538.2|536.6|0
1631015100000|2021-09-07 11:45:00|538.94|537.34|539.43|537.83|539.43|537.83|538.56|536.96|0
1631015400000|2021-09-07 11:50:00|539.18|537.58|539.18|537.58|539.18|537.58|538.94|537.34|0
1631015700000|2021-09-07 11:55:00|538.94|537.34|538.69|537.09|539.43|537.83|538.44|536.84|0
1631016000000|2021-09-07 12:00:00|538.81|537.21|539.18|537.58|539.67|538.07|538.19|536.59|0
1631016300000|2021-09-07 12:05:00|539.43|537.83|539.43|537.83|539.43|537.83|539.18|537.58|0
1631016600000|2021-09-07 12:10:00|539.18|537.58|537.94|536.34|539.18|537.58|537.69|536.09|0
1631016900000|2021-09-07 12:15:00|538.19|536.59|537.94|536.34|538.19|536.59|536.95|535.35|0
1631017200000|2021-09-07 12:20:00|537.81|536.21|537.94|536.34|538.19|536.59|537.44|535.84|0
1631017500000|2021-09-07 12:25:00|537.69|536.09|538.43|536.83|538.43|536.83|537.69|536.09|0
1631017800000|2021-09-07 12:30:00|538.18|536.58|537.31|535.71|538.43|536.83|537.19|535.59|0
1631018100000|2021-09-07 12:35:00|537.44|535.84|538.18|536.58|538.18|536.58|537.19|535.59|0
1631018400000|2021-09-07 12:40:00|537.93|536.33|537.44|535.84|537.93|536.33|537.19|535.59|0
1631018700000|2021-09-07 12:45:00|537.69|536.09|536.94|535.34|537.69|536.09|536.94|535.34|0
1631019000000|2021-09-07 12:50:00|536.45|534.85|535.71|534.11|536.45|534.85|534.47|532.87|0
1631019300000|2021-09-07 12:55:00|535.46|533.86|535.71|534.11|535.95|534.35|535.21|533.61|0
1631019600000|2021-09-07 13:00:00|535.46|533.86|535.46|533.86|535.71|534.11|534.72|533.12|0
1631019900000|2021-09-07 13:05:00|535.33|533.73|535.95|534.35|536.44|534.84|535.33|533.73|0
1631020200000|2021-09-07 13:10:00|536.2|534.6|534.96|533.36|536.44|534.84|534.71|533.11|0
1631020500000|2021-09-07 13:15:00|534.71|533.11|534.22|532.62|534.96|533.36|533.72|532.12|0
1631020800000|2021-09-07 13:20:00|533.48|531.88|532.24|530.64|533.72|532.12|532.24|530.64|0
1631021100000|2021-09-07 13:25:00|532.49|530.89|532.49|530.89|533.23|531.63|531.25|529.65|0
1631021400000|2021-09-07 13:30:00|533.47|531.87|527.05|525.45|533.47|531.87|526.56|524.96|0
1631021700000|2021-09-07 13:35:00|526.06|524.46|524.61|523.01|527.33|525.73|524.61|523.01|0
1631022000000|2021-09-07 13:40:00|524.86|523.26|525.84|524.24|525.84|524.24|523.62|522.02|0
1631022300000|2021-09-07 13:45:00|524.86|523.26|521.89|520.29|524.86|523.26|519.68|518.08|0
1631022600000|2021-09-07 13:50:00|521.65|520.05|519.82|518.22|521.65|520.05|518.94|517.34|0
1631022900000|2021-09-07 13:55:00|519.93|518.33|523.26|521.66|523.51|521.91|519.08|517.48|0
1631023200000|2021-09-07 14:00:00|523.02|521.42|522.28|520.68|524|522.4|521.05|519.45|0
1631023500000|2021-09-07 14:05:00|522.52|520.92|518.83|517.23|522.52|520.92|517.59|515.99|0
1631023800000|2021-09-07 14:10:00|517.84|516.24|516.41|514.81|518.58|516.98|513.71|512.11|0
1631024100000|2021-09-07 14:15:00|516.17|514.57|515.18|513.58|518.38|516.78|514.69|513.09|0
1631024400000|2021-09-07 14:20:00|515.43|513.83|518.13|516.53|519.37|517.77|515.43|513.83|0
1631024700000|2021-09-07 14:25:00|517.89|516.29|517.15|515.55|518.38|516.78|516.16|514.56|0
1631025000000|2021-09-07 14:30:00|516.66|515.06|517.64|516.04|519.61|518.01|515.42|513.82|0
1631025300000|2021-09-07 14:35:00|517.39|515.79|519.06|517.46|520.78|519.18|517.39|515.79|0
1631025600000|2021-09-07 14:40:00|518.81|517.21|520.53|518.93|520.53|518.93|518.56|516.96|0
1631025900000|2021-09-07 14:45:00|520.29|518.69|521.52|519.92|522.26|520.66|520.04|518.44|0
1631026200000|2021-09-07 14:50:00|521.76|520.16|521.76|520.16|523.24|521.64|521.27|519.67|0
1631026500000|2021-09-07 14:55:00|521.51|519.91|522.5|520.9|522.75|521.15|521.27|519.67|0
1631026800000|2021-09-07 15:00:00|522.25|520.65|520.03|518.43|522.74|521.14|519.29|517.69|0
1631027100000|2021-09-07 15:05:00|519.79|518.19|517.81|516.21|520.03|518.43|517.57|515.97|0
1631027400000|2021-09-07 15:10:00|518.06|516.46|515.84|514.24|518.06|516.46|515.84|514.24|0
1631027700000|2021-09-07 15:15:00|515.6|514|517.57|515.97|517.81|516.21|513.87|512.27|0
1631028000000|2021-09-07 15:20:00|517.32|515.72|516.09|514.49|517.57|515.97|515.59|513.99|0
1631028300000|2021-09-07 15:25:00|516.33|514.73|516.58|514.98|517.07|515.47|514.12|512.52|0
1631028600000|2021-09-07 15:30:00|516.08|514.48|519.28|517.68|520.27|518.67|516.08|514.48|0
1631028900000|2021-09-07 15:35:00|519.53|517.93|520.51|518.91|520.76|519.16|518.79|517.19|0
1631029200000|2021-09-07 15:40:00|520.76|519.16|520.27|518.67|521.01|519.41|519.28|517.68|0
1631029500000|2021-09-07 15:45:00|520.02|518.42|519.53|517.93|520.27|518.67|519.03|517.43|0
1631029800000|2021-09-07 15:50:00|519.77|518.17|517.55|515.95|520.02|518.42|517.55|515.95|0
1631030100000|2021-09-07 15:55:00|517.31|515.71|518.78|517.18|519.52|517.92|516.57|514.97|0
1631030400000|2021-09-07 16:00:00|518.54|516.94|520.75|519.15|521.25|519.65|518.04|516.44|0
1631030700000|2021-09-07 16:05:00|520.51|518.91|522.97|521.37|524.2|522.6|520.51|518.91|0
1631031000000|2021-09-07 16:10:00|522.72|521.12|522.23|520.63|522.97|521.37|521.74|520.14|0
1631031300000|2021-09-07 16:15:00|522.47|520.87|522.97|521.37|523.46|521.86|521.98|520.38|0
1631031600000|2021-09-07 16:20:00|523.21|521.61|521.49|519.89|523.21|521.61|521.49|519.89|0
1631031900000|2021-09-07 16:25:00|521.48|519.88|523.7|522.1|523.7|522.1|521.24|519.64|0
1631032200000|2021-09-07 16:30:00|523.95|522.35|523.45|521.85|524.19|522.59|523.21|521.61|0
1631032500000|2021-09-07 16:35:00|523.7|522.1|522.71|521.11|524.44|522.84|522.71|521.11|0
1631032800000|2021-09-07 16:40:00|522.96|521.36|524.93|523.33|525.18|523.58|522.96|521.36|0
1631033100000|2021-09-07 16:45:00|525.18|523.58|527.15|525.55|527.4|525.8|525.18|523.58|0
1631033400000|2021-09-07 16:50:00|527.39|525.79|527.15|525.55|527.64|526.04|526.65|525.05|0
1631033700000|2021-09-07 16:55:00|527.39|525.79|527.5|525.9|527.89|526.29|526.9|525.3|0
1631034000000|2021-09-07 17:00:00|527.74|526.14|526.08|524.48|528.8|527.2|526.08|524.48|0
1631034300000|2021-09-07 17:05:00|526.33|524.73|527.07|525.47|528.05|526.45|526.08|524.48|0
1631034600000|2021-09-07 17:10:00|527.31|525.71|529.04|527.44|529.29|527.69|527.31|525.71|0
1631034900000|2021-09-07 17:15:00|528.79|527.19|529.04|527.44|529.29|527.69|528.55|526.95|0
1631035200000|2021-09-07 17:20:00|529.29|527.69|528.05|526.45|529.29|527.69|528.05|526.45|0
1631035500000|2021-09-07 17:25:00|527.8|526.2|527.31|525.71|528.05|526.45|526.57|524.97|0
1631035800000|2021-09-07 17:30:00|527.06|525.46|528.05|526.45|528.54|526.94|526.81|525.21|0
1631036100000|2021-09-07 17:35:00|528.29|526.69|528.79|527.19|529.03|527.43|527.31|525.71|0
1631036400000|2021-09-07 17:40:00|529.03|527.43|528.54|526.94|529.28|527.68|528.29|526.69|0
1631036700000|2021-09-07 17:45:00|528.78|527.18|528.29|526.69|529.03|527.43|528.29|526.69|0
1631037000000|2021-09-07 17:50:00|528.54|526.94|529.52|527.92|529.52|527.92|528.29|526.69|0
1631037300000|2021-09-07 17:55:00|529.28|527.68|528.78|527.18|529.52|527.92|528.78|527.18|0
1631037600000|2021-09-07 18:00:00|528.53|526.93|527.79|526.19|528.53|526.93|527.3|525.7|0
1631037900000|2021-09-07 18:05:00|527.54|525.94|526.8|525.2|527.54|525.94|526.06|524.46|0
1631038200000|2021-09-07 18:10:00|527.3|525.7|528.28|526.68|528.78|527.18|527.3|525.7|0
1631038500000|2021-09-07 18:15:00|528.53|526.93|525.57|523.97|528.53|526.93|525.32|523.72|0
1631038800000|2021-09-07 18:20:00|525.81|524.21|525.32|523.72|526.06|524.46|524.82|523.22|0
1631039100000|2021-09-07 18:25:00|525.56|523.96|524.58|522.98|525.56|523.96|524.33|522.73|0
1631039400000|2021-09-07 18:30:00|524.33|522.73|525.81|524.21|526.06|524.46|522.85|521.25|0
1631039700000|2021-09-07 18:35:00|525.56|523.96|526.05|524.45|526.79|525.19|524.57|522.97|0
1631040000000|2021-09-07 18:40:00|525.92|524.32|525.31|523.71|526.05|524.45|524.82|523.22|0
1631040300000|2021-09-07 18:45:00|525.56|523.96|524.82|523.22|525.8|524.2|524.32|522.72|0
1631040600000|2021-09-07 18:50:00|525.06|523.46|526.05|524.45|526.3|524.7|524.57|522.97|0
1631040900000|2021-09-07 18:55:00|526.3|524.7|526.54|524.94|527.04|525.44|526.05|524.45|0
1631041200000|2021-09-07 19:00:00|526.29|524.69|528.02|526.42|528.02|526.42|526.29|524.69|0
1631041500000|2021-09-07 19:05:00|528.27|526.67|526.54|524.94|528.27|526.67|526.54|524.94|0
1631041800000|2021-09-07 19:10:00|526.79|525.19|526.54|524.94|527.52|525.92|526.29|524.69|0
1631042100000|2021-09-07 19:15:00|526.29|524.69|525.79|524.19|527.03|525.43|524.81|523.21|0
1631042400000|2021-09-07 19:20:00|525.55|523.95|525.3|523.7|525.79|524.19|524.81|523.21|0
1631042700000|2021-09-07 19:25:00|524.81|523.21|523.82|522.22|525.55|523.95|523.82|522.22|0
1631043000000|2021-09-07 19:30:00|523.57|521.97|524.31|522.71|524.8|523.2|522.83|521.23|0
1631043300000|2021-09-07 19:35:00|524.56|522.96|522.09|520.49|524.8|523.2|522.09|520.49|0
1631043600000|2021-09-07 19:40:00|522.33|520.73|521.84|520.24|522.58|520.98|521.59|519.99|0
1631043900000|2021-09-07 19:45:00|521.59|519.99|521.34|519.74|523.32|521.72|520.85|519.25|0
1631044200000|2021-09-07 19:50:00|522.33|520.73|521.59|519.99|522.58|520.98|520.11|518.51|0
1631044500000|2021-09-07 19:55:00|521.34|519.74|521.34|519.74|522.08|520.48|520.35|518.75|0
1631044800000|2021-09-07 20:00:00|520.85|519.25|519.12|517.52|520.85|519.25|518.87|517.27|0
1631045100000|2021-09-07 20:05:00|519.61|518.01|519.61|518.01|520.35|518.75|519.12|517.52|0
1631045400000|2021-09-07 20:10:00|519.36|517.76|517.88|516.28|519.36|517.76|517.39|515.79|0
1631045700000|2021-09-07 20:15:00|518.08|516.08|519.31|517.31|519.56|517.56|518.08|516.08|0
1631046000000|2021-09-07 20:20:00|519.43|517.43|519.31|517.31|519.81|517.81|519.31|517.31|0
1631046300000|2021-09-07 20:25:00|519.34|517.34|519.34|517.34|519.34|517.34|519.34|517.34|0
1631046600000|2021-09-07 20:30:00|519.09|517.09|519.09|517.09|519.09|517.09|518.84|516.84|0
1631046900000|2021-09-07 20:35:00|519.33|517.33|519.33|517.33|519.33|517.33|519.09|517.09|0
1631047200000|2021-09-07 20:40:00|519.09|517.09|519.33|517.33|519.33|517.33|519.09|517.09|0
1631047500000|2021-09-07 20:45:00|519.58|517.58|519.58|517.58|519.82|517.82|519.33|517.33|0
1631047800000|2021-09-07 20:50:00|519.82|517.82|519.82|517.82|519.82|517.82|519.82|517.82|0
1631048100000|2021-09-07 20:55:00|520.07|518.07|519.69|517.69|520.31|518.31|519.69|517.69|0
1631048400000|2021-09-07 21:00:00|519.59|517.59|520.05|518.05|520.05|518.05|519.59|517.59|0
1631048700000|2021-09-07 21:05:00|520.02|518.02|519.94|517.94|520.02|518.02|519.94|517.94|0
1631049000000|2021-09-07 21:10:00|519.91|517.91|519.9|517.9|519.91|517.91|519.9|517.9|0
1631049300000|2021-09-07 21:15:00|519.76|517.76|519.9|517.9|519.9|517.9|519.76|517.76|0
1631049600000|2021-09-07 21:20:00|519.82|517.82|519.75|517.75|519.86|517.86|519.75|517.75|0
1631050200000|2021-09-07 21:30:00|519.72|517.72|519.75|517.75|519.75|517.75|519.72|517.72|0
1631050500000|2021-09-07 21:35:00|519.79|517.79|519.75|517.75|519.79|517.79|519.75|517.75|0
1631050800000|2021-09-07 21:40:00|519.72|517.72|519.72|517.72|519.72|517.72|519.72|517.72|0
1631051100000|2021-09-07 21:45:00|519.75|517.75|519.75|517.75|519.79|517.79|519.75|517.75|0
1631051400000|2021-09-07 21:50:00|519.53|517.53|519.76|517.76|519.76|517.76|519.53|517.53|0
1631051700000|2021-09-07 21:55:00|519.8|517.8|519.76|517.76|519.83|517.83|519.76|517.76|0
1631052000000|2021-09-07 22:00:00|519.67|517.67|520.29|518.29|520.3|518.3|519.55|517.55|0
1631052300000|2021-09-07 22:05:00|520.05|518.05|521.03|519.03|521.03|519.03|520.05|518.05|0
1631052600000|2021-09-07 22:10:00|521.28|519.28|521.28|519.28|521.52|519.52|521.03|519.03|0
1631052900000|2021-09-07 22:15:00|521.52|519.52|521.28|519.28|521.52|519.52|521.28|519.28|0
1631053200000|2021-09-07 22:20:00|521.52|519.52|521.03|519.03|521.52|519.52|520.78|518.78|0
1631053500000|2021-09-07 22:25:00|520.78|518.78|520.29|518.29|520.78|518.78|519.79|517.79|0
1631053800000|2021-09-07 22:30:00|520.53|518.53|521.02|519.02|521.03|519.03|520.4|518.4|0
1631054100000|2021-09-07 22:35:00|520.78|518.78|520.04|518.04|521.02|519.02|520.04|518.04|0
1631054400000|2021-09-07 22:40:00|519.79|517.79|519.29|517.29|520.04|518.04|519.29|517.29|0
1631054700000|2021-09-07 22:45:00|519.54|517.54|519.79|517.79|520.03|518.03|519.29|517.29|0
1631055000000|2021-09-07 22:50:00|519.54|517.54|520.03|518.03|520.03|518.03|519.54|517.54|0
1631055300000|2021-09-07 22:55:00|519.78|517.78|520.03|518.03|520.03|518.03|519.54|517.54|0
1631055600000|2021-09-07 23:00:00|520.28|518.28|520.03|518.03|520.28|518.28|519.78|517.78|0
1631055900000|2021-09-07 23:05:00|519.9|517.9|519.29|517.29|519.9|517.9|519.29|517.29|0
1631056200000|2021-09-07 23:10:00|519.04|517.04|518.05|516.05|519.29|517.29|517.81|515.81|0
1631056500000|2021-09-07 23:15:00|518.3|516.3|518.79|516.79|518.79|516.79|518.3|516.3|0
1631056800000|2021-09-07 23:20:00|518.54|516.54|518.54|516.54|518.54|516.54|518.05|516.05|0
1631057100000|2021-09-07 23:25:00|518.79|516.79|518.29|516.29|518.79|516.79|518.05|516.05|0
1631057400000|2021-09-07 23:30:00|518.54|516.54|518.54|516.54|518.54|516.54|518.05|516.05|0
1631057700000|2021-09-07 23:35:00|518.79|516.79|519.03|517.03|519.03|517.03|518.54|516.54|0
1631058000000|2021-09-07 23:40:00|518.78|516.78|519.52|517.52|519.52|517.52|518.78|516.78|0
1631058300000|2021-09-07 23:45:00|519.28|517.28|518.53|516.53|519.28|517.28|518.53|516.53|0
1631058600000|2021-09-07 23:50:00|518.29|516.29|516.56|514.56|518.78|516.78|516.56|514.56|0
1631058900000|2021-09-07 23:55:00|516.31|514.31|516.56|514.56|516.81|514.81|515.57|513.57|0
1631059200000|2021-09-08 00:00:00|516.8|514.8|518.28|516.28|518.28|516.28|516.56|514.56|0
1631059500000|2021-09-08 00:05:00|518.53|516.53|519.52|517.52|519.76|517.76|518.04|516.04|0
1631059800000|2021-09-08 00:10:00|520.01|518.01|520.75|518.75|521|519|520.01|518.01|0
1631060100000|2021-09-08 00:15:00|520.87|518.87|520.25|518.25|521.74|519.74|520.01|518.01|0
1631060400000|2021-09-08 00:20:00|520.5|518.5|520.99|518.99|521.24|519.24|520.01|518.01|0
1631060700000|2021-09-08 00:25:00|520.75|518.75|520.5|518.5|521.24|519.24|520.5|518.5|0
1631061000000|2021-09-08 00:30:00|520.74|518.74|520.25|518.25|520.74|518.74|520|518|0
1631061300000|2021-09-08 00:35:00|520.5|518.5|520.49|518.49|520.74|518.74|520|518|0
1631061600000|2021-09-08 00:40:00|520.74|518.74|522.22|520.22|522.47|520.47|520.49|518.49|0
1631061900000|2021-09-08 00:45:00|522.47|520.47|522.47|520.47|522.71|520.71|521.97|519.97|0
1631062200000|2021-09-08 00:50:00|522.71|520.71|524.19|522.19|524.44|522.44|522.71|520.71|0
1631062500000|2021-09-08 00:55:00|524.44|522.44|524.19|522.19|524.44|522.44|523.45|521.45|0
1631062800000|2021-09-08 01:00:00|524.44|522.44|523.94|521.94|524.44|522.44|523.7|521.7|0
1631063100000|2021-09-08 01:05:00|524.19|522.19|523.94|521.94|524.44|522.44|523.7|521.7|0
1631063400000|2021-09-08 01:10:00|523.7|521.7|524.19|522.19|524.19|522.19|523.45|521.45|0
1631063700000|2021-09-08 01:15:00|524.43|522.43|523.94|521.94|524.68|522.68|523.45|521.45|0
1631064000000|2021-09-08 01:20:00|524.19|522.19|524.18|522.18|524.93|522.93|524.18|522.18|0
1631064300000|2021-09-08 01:25:00|523.94|521.94|524.18|522.18|524.92|522.92|523.94|521.94|0
1631064600000|2021-09-08 01:30:00|524.43|522.43|523.69|521.69|524.68|522.68|523.44|521.44|0
1631064900000|2021-09-08 01:35:00|523.44|521.44|525.42|523.42|525.42|523.42|523.19|521.19|0
1631065200000|2021-09-08 01:40:00|525.66|523.66|525.66|523.66|526.4|524.4|525.17|523.17|0
1631065500000|2021-09-08 01:45:00|525.41|523.41|526.15|524.15|526.4|524.4|525.41|523.41|0
1631065800000|2021-09-08 01:50:00|525.91|523.91|526.15|524.15|526.65|524.65|525.66|523.66|0
1631066100000|2021-09-08 01:55:00|526.4|524.4|525.41|523.41|526.4|524.4|525.41|523.41|0
1631066400000|2021-09-08 02:00:00|525.66|523.66|525.9|523.9|526.15|524.15|524.92|522.92|0
1631066700000|2021-09-08 02:05:00|525.66|523.66|525.9|523.9|526.4|524.4|525.65|523.65|0
1631067000000|2021-09-08 02:10:00|525.65|523.65|526.15|524.15|526.39|524.39|525.65|523.65|0
1631067300000|2021-09-08 02:15:00|525.9|523.9|525.9|523.9|525.9|523.9|524.91|522.91|0
1631067600000|2021-09-08 02:20:00|525.65|523.65|525.9|523.9|525.9|523.9|525.4|523.4|0
1631067900000|2021-09-08 02:25:00|526.14|524.14|526.14|524.14|526.39|524.39|525.9|523.9|0
1631068200000|2021-09-08 02:30:00|525.9|523.9|525.15|523.15|526.14|524.14|524.91|522.91|0
1631068500000|2021-09-08 02:35:00|524.91|522.91|524.9|522.9|525.15|523.15|524.66|522.66|0
1631068800000|2021-09-08 02:40:00|524.66|522.66|525.15|523.15|525.15|523.15|524.66|522.66|0
1631069100000|2021-09-08 02:45:00|525.27|523.27|525.4|523.4|525.4|523.4|525.15|523.15|0
1631069400000|2021-09-08 02:50:00|525.15|523.15|525.15|523.15|525.15|523.15|524.65|522.65|0
1631069700000|2021-09-08 02:55:00|525.39|523.39|524.65|522.65|525.39|523.39|524.65|522.65|0
1631070000000|2021-09-08 03:00:00|524.9|522.9|525.14|523.14|525.39|523.39|524.9|522.9|0
1631070300000|2021-09-08 03:05:00|524.9|522.9|525.39|523.39|525.64|523.64|524.9|522.9|0
1631070600000|2021-09-08 03:10:00|525.14|523.14|525.14|523.14|525.14|523.14|524.9|522.9|0
1631070900000|2021-09-08 03:15:00|525.39|523.39|524.15|522.15|525.39|523.39|524.15|522.15|0
1631071200000|2021-09-08 03:20:00|524.4|522.4|523.41|521.41|524.4|522.4|523.16|521.16|0
1631071500000|2021-09-08 03:25:00|523.16|521.16|522.67|520.67|523.41|521.41|522.42|520.42|0
1631071800000|2021-09-08 03:30:00|522.91|520.91|520.2|518.2|522.91|520.91|519.95|517.95|0
1631072100000|2021-09-08 03:35:00|520.44|518.44|519.21|517.21|520.94|518.94|518.96|516.96|0
1631072400000|2021-09-08 03:40:00|518.96|516.96|519.95|517.95|519.95|517.95|518.96|516.96|0
1631072700000|2021-09-08 03:45:00|519.7|517.7|520.93|518.93|520.93|518.93|519.7|517.7|0
1631073000000|2021-09-08 03:50:00|520.69|518.69|520.68|518.68|520.93|518.93|520.68|518.68|0
1631073300000|2021-09-08 03:55:00|520.93|518.93|520.68|518.68|520.93|518.93|520.44|518.44|0
1631073600000|2021-09-08 04:00:00|520.93|518.93|520.19|518.19|521.18|519.18|520.19|518.19|0
1631073900000|2021-09-08 04:05:00|520.43|518.43|520.43|518.43|520.93|518.93|520.19|518.19|0
1631074200000|2021-09-08 04:10:00|520.68|518.68|520.43|518.43|520.68|518.68|520.18|518.18|0
1631074500000|2021-09-08 04:15:00|520.68|518.68|520.43|518.43|520.68|518.68|520.43|518.43|0
1631074800000|2021-09-08 04:20:00|520.55|518.55|521.42|519.42|521.42|519.42|520.43|518.43|0
1631075100000|2021-09-08 04:25:00|521.17|519.17|521.42|519.42|521.42|519.42|520.92|518.92|0
1631075400000|2021-09-08 04:30:00|521.41|519.41|521.91|519.91|522.4|520.4|521.17|519.17|0
1631075700000|2021-09-08 04:35:00|522.15|520.15|522.15|520.15|522.15|520.15|521.66|519.66|0
1631076000000|2021-09-08 04:40:00|521.91|519.91|521.66|519.66|522.15|520.15|521.66|519.66|0
1631076300000|2021-09-08 04:45:00|521.9|519.9|521.66|519.66|521.9|519.9|521.41|519.41|0
1631076600000|2021-09-08 04:50:00|521.41|519.41|521.41|519.41|521.66|519.66|521.16|519.16|0
1631076900000|2021-09-08 04:55:00|521.65|519.65|521.65|519.65|521.65|519.65|521.41|519.41|0
1631077200000|2021-09-08 05:00:00|521.9|519.9|521.9|519.9|521.9|519.9|521.41|519.41|0
1631077500000|2021-09-08 05:05:00|521.65|519.65|521.16|519.16|521.9|519.9|521.16|519.16|0
1631077800000|2021-09-08 05:10:00|521.4|519.4|520.41|518.41|521.65|519.65|520.17|518.17|0
1631078100000|2021-09-08 05:15:00|520.29|518.29|522.64|520.64|522.64|520.64|520.29|518.29|0
1631078400000|2021-09-08 05:20:00|522.88|520.88|524.12|522.12|524.36|522.36|522.88|520.88|0
1631078700000|2021-09-08 05:25:00|524.36|522.36|524.12|522.12|524.36|522.36|523.37|521.37|0
1631079000000|2021-09-08 05:30:00|524.36|522.36|523.13|521.13|524.36|522.36|523.13|521.13|0
1631079300000|2021-09-08 05:35:00|523.37|521.37|524.36|522.36|524.36|522.36|523.13|521.13|0
1631079600000|2021-09-08 05:40:00|524.11|522.11|524.36|522.36|524.36|522.36|523.62|521.62|0
1631079900000|2021-09-08 05:45:00|524.11|522.11|523.86|521.86|524.36|522.36|523.62|521.62|0
1631080200000|2021-09-08 05:50:00|523.62|521.62|523.86|521.86|524.11|522.11|523.62|521.62|0
1631080500000|2021-09-08 05:55:00|524.11|522.11|524.36|522.36|524.36|522.36|523.37|521.37|0
1631080800000|2021-09-08 06:00:00|524.11|522.11|524.35|522.35|524.6|522.6|523.61|521.61|0
1631081100000|2021-09-08 06:05:00|524.11|522.11|524.11|522.11|524.6|522.6|523.36|521.36|0
1631081400000|2021-09-08 06:10:00|523.86|521.86|524.35|522.35|524.35|522.35|523.61|521.61|0
1631081700000|2021-09-08 06:15:00|524.1|522.1|524.84|522.84|525.09|523.09|523.86|521.86|0
1631082000000|2021-09-08 06:20:00|524.72|522.72|523.85|521.85|524.72|522.72|523.61|521.61|0
1631082300000|2021-09-08 06:25:00|523.61|521.61|523.11|521.11|524.35|522.35|523.11|521.11|0
1631082600000|2021-09-08 06:30:00|523.36|521.36|522.12|520.12|523.61|521.61|521.87|519.87|0
1631082900000|2021-09-08 06:35:00|521.87|519.87|520.39|518.39|522.12|520.12|520.14|518.14|0
1631083200000|2021-09-08 06:40:00|520.26|518.26|520.39|518.39|520.39|518.39|519.65|517.65|0
1631083500000|2021-09-08 06:45:00|520.64|518.64|518.66|516.66|520.64|518.64|518.41|516.41|0
1631083800000|2021-09-08 06:50:00|518.9|516.9|517.42|515.42|518.9|516.9|517.42|515.42|0
1631084100000|2021-09-08 06:55:00|517.67|515.67|518.16|516.16|518.9|516.9|517.17|515.17|0
1631084400000|2021-09-08 07:00:00|517.42|515.42|517.29|515.29|518.41|516.41|517.17|515.17|0
1631084700000|2021-09-08 07:05:00|516.97|515.37|512.2|510.6|516.97|515.37|511.96|510.36|0
1631085000000|2021-09-08 07:10:00|510.48|508.88|506.04|504.44|511.46|509.86|505.05|503.45|0
1631085300000|2021-09-08 07:15:00|505.79|504.19|508.25|506.65|508.25|506.65|504.81|503.21|0
1631085600000|2021-09-08 07:20:00|508.01|506.41|505.3|503.7|508.01|506.41|503.82|502.22|0
1631085900000|2021-09-08 07:25:00|504.81|503.21|505.05|503.45|506.28|504.68|502.59|500.99|0
1631086200000|2021-09-08 07:30:00|505.3|503.7|504.97|503.37|505.96|504.36|502.34|500.74|0
1631086500000|2021-09-08 07:35:00|505.22|503.62|505.95|504.35|506.94|505.34|503.99|502.39|0
1631086800000|2021-09-08 07:40:00|506.69|505.09|506.2|504.6|506.69|505.09|504.6|503|0
1631087100000|2021-09-08 07:45:00|506.44|504.84|504.23|502.63|506.44|504.84|503.25|501.65|0
1631087400000|2021-09-08 07:50:00|504.48|502.88|505.95|504.35|506.44|504.84|503.24|501.64|0
1631087700000|2021-09-08 07:55:00|506.19|504.59|505.7|504.1|506.19|504.59|504.23|502.63|0
1631088000000|2021-09-08 08:00:00|505.95|504.35|507.17|505.57|508.16|506.56|503.73|502.13|0
1631088300000|2021-09-08 08:05:00|507.42|505.82|503.98|502.38|507.67|506.07|502.5|500.9|0
1631088600000|2021-09-08 08:10:00|503.73|502.13|502.99|501.39|504.22|502.62|502.5|500.9|0
1631088900000|2021-09-08 08:15:00|502.5|500.9|503.23|501.63|503.97|502.37|502.5|500.9|0
1631089200000|2021-09-08 08:20:00|502.99|501.39|503.23|501.63|504.46|502.86|499.55|497.95|0
1631089500000|2021-09-08 08:25:00|502.99|501.39|504.95|503.35|505.44|503.84|500.28|498.68|0
1631089800000|2021-09-08 08:30:00|505.2|503.6|502.98|501.38|505.2|503.6|501.51|499.91|0
1631090100000|2021-09-08 08:35:00|503.23|501.63|507.41|505.81|507.65|506.05|502.74|501.14|0
1631090400000|2021-09-08 08:40:00|507.9|506.3|508.39|506.79|508.39|506.79|505.68|504.08|0
1631090700000|2021-09-08 08:45:00|508.63|507.03|508.63|507.03|509.86|508.26|507.52|505.92|0
1631091000000|2021-09-08 08:50:00|508.88|507.28|508.39|506.79|509.62|508.02|507.65|506.05|0
1631091300000|2021-09-08 08:55:00|508.14|506.54|506.66|505.06|508.39|506.79|506.42|504.82|0
1631091600000|2021-09-08 09:00:00|506.42|504.82|508.14|506.54|508.87|507.27|505.92|504.32|0
1631091900000|2021-09-08 09:05:00|508.01|506.41|508.74|507.14|509.36|507.76|507.15|505.55|0
1631092200000|2021-09-08 09:10:00|508.63|507.03|508|506.4|508.63|507.03|506.66|505.06|0
1631092500000|2021-09-08 09:15:00|508.13|506.53|507.88|506.28|508.38|506.78|507.15|505.55|0
1631092800000|2021-09-08 09:20:00|508.13|506.53|510.83|509.23|510.83|509.23|507.39|505.79|0
1631093100000|2021-09-08 09:25:00|510.95|509.35|510.83|509.23|511.33|509.73|510.34|508.74|0
1631093400000|2021-09-08 09:30:00|511.08|509.48|512.55|510.95|513.29|511.69|511.08|509.48|0
1631093700000|2021-09-08 09:35:00|512.8|511.2|514.03|512.43|515.02|513.42|512.8|511.2|0
1631094000000|2021-09-08 09:40:00|514.28|512.68|514.03|512.43|515.02|513.42|513.54|511.94|0
1631094300000|2021-09-08 09:45:00|514.27|512.67|514.03|512.43|514.27|512.67|513.29|511.69|0
1631094600000|2021-09-08 09:50:00|514.52|512.92|515.45|513.85|516.24|514.64|514.27|512.67|0
1631094900000|2021-09-08 09:55:00|515.7|514.1|516.44|514.84|516.93|515.33|515.45|513.85|0
1631095200000|2021-09-08 10:00:00|516.68|515.08|515.69|514.09|516.93|515.33|515.45|513.85|0
1631095500000|2021-09-08 10:05:00|515.94|514.34|517.42|515.82|517.67|516.07|515.94|514.34|0
1631095800000|2021-09-08 10:10:00|517.17|515.57|515.69|514.09|517.29|515.69|515.2|513.6|0
1631096100000|2021-09-08 10:15:00|515.94|514.34|515.69|514.09|516.92|515.32|515.69|514.09|0
1631096400000|2021-09-08 10:20:00|515.94|514.34|516.67|515.07|516.92|515.32|515.69|514.09|0
1631096700000|2021-09-08 10:25:00|516.43|514.83|516.67|515.07|516.67|515.07|515.69|514.09|0
1631097000000|2021-09-08 10:30:00|516.92|515.32|516.92|515.32|519.14|517.54|516.54|514.94|0
1631097300000|2021-09-08 10:35:00|517.03|515.43|516.91|515.31|518.15|516.55|516.91|515.31|0
1631097600000|2021-09-08 10:40:00|517.03|515.43|517.03|515.43|517.65|516.05|516.91|515.31|0
1631097900000|2021-09-08 10:45:00|517.16|515.56|518.14|516.54|518.64|517.04|517.16|515.56|0
1631098200000|2021-09-08 10:50:00|518.39|516.79|520.36|518.76|520.86|519.26|518.39|516.79|0
1631098500000|2021-09-08 10:55:00|520.61|519.01|518.39|516.79|520.61|519.01|518.14|516.54|0
1631098800000|2021-09-08 11:00:00|519.13|517.53|519.62|518.02|520.85|519.25|518.63|517.03|0
1631099100000|2021-09-08 11:05:00|519.87|518.27|520.11|518.51|520.36|518.76|518.88|517.28|0
1631099400000|2021-09-08 11:10:00|520.36|518.76|522.82|521.22|523.07|521.47|519.86|518.26|0
1631099700000|2021-09-08 11:15:00|522.58|520.98|522.08|520.48|523.32|521.72|522.08|520.48|0
1631100000000|2021-09-08 11:20:00|521.83|520.23|520.33|518.73|521.83|520.23|519.84|518.24|0
1631100300000|2021-09-08 11:25:00|520.58|518.98|520.09|518.49|520.58|518.98|519.84|518.24|0
1631100600000|2021-09-08 11:30:00|520.33|518.73|519.84|518.24|520.33|518.73|519.59|517.99|0
1631100900000|2021-09-08 11:35:00|520.08|518.48|520.82|519.22|521.07|519.47|519.84|518.24|0
1631101200000|2021-09-08 11:40:00|520.58|518.98|520.08|518.48|521.07|519.47|519.34|517.74|0
1631101500000|2021-09-08 11:45:00|520.33|518.73|519.83|518.23|520.33|518.73|519.59|517.99|0
1631101800000|2021-09-08 11:50:00|519.59|517.99|520.08|518.48|520.08|518.48|519.34|517.74|0
1631102100000|2021-09-08 11:55:00|520.32|518.72|519.09|517.49|520.57|518.97|518.84|517.24|0
1631102400000|2021-09-08 12:00:00|519.34|517.74|520.57|518.97|521.06|519.46|519.34|517.74|0
1631102700000|2021-09-08 12:05:00|520.32|518.72|516.37|514.77|520.81|519.21|516.37|514.77|0
1631103000000|2021-09-08 12:10:00|516.13|514.53|516.86|515.26|517.61|516.01|515.63|514.03|0
1631103300000|2021-09-08 12:15:00|516.62|515.02|514.64|513.04|516.62|515.02|514.4|512.8|0
1631103600000|2021-09-08 12:20:00|514.89|513.29|514.89|513.29|516.12|514.52|514.15|512.55|0
1631103900000|2021-09-08 12:25:00|514.64|513.04|515.38|513.78|515.63|514.03|514.39|512.79|0
1631104200000|2021-09-08 12:30:00|515.13|513.53|514.39|512.79|516.37|514.77|514.14|512.54|0
1631104500000|2021-09-08 12:35:00|514.14|512.54|516.12|514.52|516.12|514.52|513.65|512.05|0
1631104800000|2021-09-08 12:40:00|515.62|514.02|517.1|515.5|517.59|515.99|515.62|514.02|0
1631105100000|2021-09-08 12:45:00|516.85|515.25|519.57|517.97|519.57|517.97|516.85|515.25|0
1631105400000|2021-09-08 12:50:00|519.32|517.72|518.08|516.48|519.32|517.72|517.1|515.5|0
1631105700000|2021-09-08 12:55:00|517.84|516.24|518.58|516.98|519.32|517.72|517.59|515.99|0
1631106000000|2021-09-08 13:00:00|518.82|517.22|519.31|517.71|519.32|517.72|518.08|516.48|0
1631106300000|2021-09-08 13:05:00|519.07|517.47|517.83|516.23|519.07|517.47|517.34|515.74|0
1631106600000|2021-09-08 13:10:00|518.08|516.48|515.12|513.52|518.08|516.48|515.12|513.52|0
1631106900000|2021-09-08 13:15:00|514.87|513.27|515.36|513.76|515.61|514.01|514.62|513.02|0
1631107200000|2021-09-08 13:20:00|515.12|513.52|515.61|514.01|515.86|514.26|514.87|513.27|0
1631107500000|2021-09-08 13:25:00|515.85|514.25|514.37|512.77|516.1|514.5|513.88|512.28|0
1631107800000|2021-09-08 13:30:00|514.87|513.27|509.69|508.09|514.87|513.27|509.44|507.84|0
1631108100000|2021-09-08 13:35:00|509.44|507.84|515.85|514.25|515.85|514.25|509.44|507.84|0
1631108400000|2021-09-08 13:40:00|515.6|514|515.85|514.25|516.59|514.99|513.63|512.03|0
1631108700000|2021-09-08 13:45:00|515.6|514|515.6|514|519.55|517.95|515.35|513.75|0
1631109000000|2021-09-08 13:50:00|515.11|513.51|515.6|514|516.59|514.99|513.38|511.78|0
1631109300000|2021-09-08 13:55:00|515.35|513.75|517.48|515.88|518.56|516.96|515.35|513.75|0
1631109600000|2021-09-08 14:00:00|517.73|516.13|517.23|515.63|521.92|520.32|517.23|515.63|0
1631109900000|2021-09-08 14:05:00|517.48|515.88|519.7|518.1|521.18|519.58|517.48|515.88|0
1631110200000|2021-09-08 14:10:00|519.95|518.35|519.45|517.85|520.44|518.84|518.71|517.11|0
1631110500000|2021-09-08 14:15:00|519.7|518.1|517.9|516.3|519.7|518.1|515.93|514.33|0
1631110800000|2021-09-08 14:20:00|517.65|516.05|515.43|513.83|519.63|518.03|515.43|513.83|0
1631111100000|2021-09-08 14:25:00|515.18|513.58|513.2|511.6|515.92|514.32|512.46|510.86|0
1631111400000|2021-09-08 14:30:00|513.45|511.85|508.04|506.44|513.45|511.85|507.3|505.7|0
1631111700000|2021-09-08 14:35:00|507.55|505.95|503.8|502.2|508.04|506.44|500.79|499.19|0
1631112000000|2021-09-08 14:40:00|503.31|501.71|498.39|496.79|503.31|501.71|496.67|495.07|0
1631112300000|2021-09-08 14:45:00|498.14|496.54|503.55|501.95|503.55|501.95|496.67|495.07|0
1631112600000|2021-09-08 14:50:00|503.06|501.46|496.17|494.57|503.55|501.95|495.19|493.59|0
1631112900000|2021-09-08 14:55:00|496.42|494.82|500.1|498.5|503.06|501.46|494.45|492.85|0
1631113200000|2021-09-08 15:00:00|499.61|498.01|506.2|504.6|507.49|505.89|499.61|498.01|0
1631113500000|2021-09-08 15:05:00|505.96|504.36|504.48|502.88|507.68|506.08|502.75|501.15|0
1631113800000|2021-09-08 15:10:00|504.72|503.12|507.93|506.33|508.17|506.57|504.23|502.63|0
1631114100000|2021-09-08 15:15:00|507.68|506.08|505.71|504.11|508.91|507.31|504.48|502.88|0
1631114400000|2021-09-08 15:20:00|506.2|504.6|508.38|506.78|509.16|507.56|505.46|503.86|0
1631114700000|2021-09-08 15:25:00|508.63|507.03|505.67|504.07|508.87|507.27|505.67|504.07|0
1631115000000|2021-09-08 15:30:00|505.42|503.82|502.46|500.86|507.64|506.04|501.97|500.37|0
1631115300000|2021-09-08 15:35:00|502.21|500.61|502.46|500.86|504.92|503.32|501.72|500.12|0
1631115600000|2021-09-08 15:40:00|502.21|500.61|500.73|499.13|503.44|501.84|500.49|498.89|0
1631115900000|2021-09-08 15:45:00|500.98|499.38|498.76|497.16|504.18|502.58|498.76|497.16|0
1631116200000|2021-09-08 15:50:00|499.01|497.41|497.77|496.17|499.01|497.41|497.28|495.68|0
1631116500000|2021-09-08 15:55:00|498.02|496.42|499.49|497.89|500.23|498.63|497.53|495.93|0
1631116800000|2021-09-08 16:00:00|499.25|497.65|501.46|499.86|504.91|503.31|497.28|495.68|0
1631117100000|2021-09-08 16:05:00|501.71|500.11|506.14|504.54|506.88|505.28|501.46|499.86|0
1631117400000|2021-09-08 16:10:00|506.39|504.79|508.61|507.01|509.6|508|505.65|504.05|0
1631117700000|2021-09-08 16:15:00|508.86|507.26|511.57|509.97|511.57|509.97|508.12|506.52|0
1631118000000|2021-09-08 16:20:00|511.32|509.72|512.54|510.94|513.05|511.45|510.83|509.23|0
1631118300000|2021-09-08 16:25:00|512.29|510.69|512.79|511.19|513.78|512.18|511.31|509.71|0
1631118600000|2021-09-08 16:30:00|513.03|511.43|512.04|510.44|513.03|511.43|511.8|510.2|0
1631118900000|2021-09-08 16:35:00|512.54|510.94|509.33|507.73|512.78|511.18|508.84|507.24|0
1631119200000|2021-09-08 16:40:00|509.58|507.98|509.82|508.22|511.8|510.2|509.33|507.73|0
1631119500000|2021-09-08 16:45:00|509.57|507.97|509.33|507.73|510.07|508.47|507.35|505.75|0
1631119800000|2021-09-08 16:50:00|509.57|507.97|509.08|507.48|510.06|508.46|508.34|506.74|0
1631120100000|2021-09-08 16:55:00|508.83|507.23|507.84|506.24|509.82|508.22|507.84|506.24|0
1631120400000|2021-09-08 17:00:00|508.34|506.74|508.58|506.98|509.08|507.48|507.35|505.75|0
1631120700000|2021-09-08 17:05:00|508.83|507.23|506.61|505.01|511.29|509.69|506.61|505.01|0
1631121000000|2021-09-08 17:10:00|506.85|505.25|506.6|505|507.59|505.99|506.11|504.51|0
1631121300000|2021-09-08 17:15:00|506.85|505.25|508.58|506.98|508.82|507.22|506.11|504.51|0
1631121600000|2021-09-08 17:20:00|509.07|507.47|507.83|506.23|509.81|508.21|507.09|505.49|0
1631121900000|2021-09-08 17:25:00|507.59|505.99|510.79|509.19|510.79|509.19|507.59|505.99|0
1631122200000|2021-09-08 17:30:00|511.04|509.44|509.8|508.2|512.03|510.43|509.8|508.2|0
1631122500000|2021-09-08 17:35:00|510.3|508.7|509.8|508.2|510.3|508.7|508.57|506.97|0
1631122800000|2021-09-08 17:40:00|510.05|508.45|511.78|510.18|512.02|510.42|510.05|508.45|0
1631123100000|2021-09-08 17:45:00|512.27|510.67|511.44|509.84|512.52|510.92|510.94|509.34|0
1631123400000|2021-09-08 17:50:00|511.68|510.08|510.7|509.1|512.67|511.07|509.71|508.11|0
1631123700000|2021-09-08 17:55:00|510.94|509.34|508.47|506.87|510.94|509.34|508.22|506.62|0
1631124000000|2021-09-08 18:00:00|508.72|507.12|513.41|511.81|515.39|513.79|508.47|506.87|0
1631124300000|2021-09-08 18:05:00|513.16|511.56|512.42|510.82|514.4|512.8|511.19|509.59|0
1631124600000|2021-09-08 18:10:00|512.17|510.57|514.64|513.04|514.64|513.04|512.17|510.57|0
1631124900000|2021-09-08 18:15:00|514.4|512.8|510.69|509.09|514.89|513.29|510.44|508.84|0
1631125200000|2021-09-08 18:20:00|510.93|509.33|509.95|508.35|512.17|510.57|509.95|508.35|0
1631125500000|2021-09-08 18:25:00|510.19|508.59|512.17|510.57|512.41|510.81|509.95|508.35|0
1631125800000|2021-09-08 18:30:00|512.41|510.81|512.66|511.06|512.91|511.31|510.68|509.08|0
1631126100000|2021-09-08 18:35:00|512.41|510.81|511.92|510.32|512.66|511.06|510.93|509.33|0
1631126400000|2021-09-08 18:40:00|512.16|510.56|512.66|511.06|512.9|511.3|510.19|508.59|0
1631126700000|2021-09-08 18:45:00|512.9|511.3|510.93|509.33|513.15|511.55|510.43|508.83|0
1631127000000|2021-09-08 18:50:00|511.17|509.57|511.42|509.82|511.91|510.31|510.43|508.83|0
1631127300000|2021-09-08 18:55:00|511.67|510.07|512.9|511.3|513.15|511.55|511.67|510.07|0
1631127600000|2021-09-08 19:00:00|512.65|511.05|513.15|511.55|513.64|512.04|511.91|510.31|0
1631127900000|2021-09-08 19:05:00|513.64|512.04|513.89|512.29|514.13|512.53|512.4|510.8|0
1631128200000|2021-09-08 19:10:00|513.64|512.04|515.55|513.95|515.8|514.2|513.39|511.79|0
1631128500000|2021-09-08 19:15:00|515.8|514.2|514.56|512.96|516.3|514.7|514.56|512.96|0
1631128800000|2021-09-08 19:20:00|514.81|513.21|514.32|512.72|515.31|513.71|514.07|512.47|0
1631129100000|2021-09-08 19:25:00|514.07|512.47|512.34|510.74|514.32|512.72|512.34|510.74|0
1631129400000|2021-09-08 19:30:00|512.58|510.98|511.35|509.75|513.08|511.48|511.1|509.5|0
1631129700000|2021-09-08 19:35:00|510.85|509.25|509.86|508.26|511.34|509.74|509.86|508.26|0
1631130000000|2021-09-08 19:40:00|510.11|508.51|511.84|510.24|512.33|510.73|509.37|507.77|0
1631130300000|2021-09-08 19:45:00|511.59|509.99|510.35|508.75|512.83|511.23|510.35|508.75|0
1631130600000|2021-09-08 19:50:00|512.58|510.98|512.52|510.92|512.82|511.22|510.79|509.19|0
1631130900000|2021-09-08 19:55:00|512.02|510.42|514.5|512.9|514.5|512.9|511.78|510.18|0
1631131200000|2021-09-08 20:00:00|514.74|513.14|513.28|511.68|514.74|513.14|512.78|511.18|0
1631131500000|2021-09-08 20:05:00|513.52|511.92|512.78|511.18|513.52|511.92|512.53|510.93|0
1631131800000|2021-09-08 20:10:00|512.29|510.69|513.27|511.67|513.52|511.92|512.28|510.68|0
1631132100000|2021-09-08 20:15:00|513.72|511.72|512.98|510.98|513.72|511.72|512.98|510.98|0
1631132400000|2021-09-08 20:20:00|513.23|511.23|512.98|510.98|513.23|511.23|512.98|510.98|0
1631132700000|2021-09-08 20:25:00|513.22|511.22|513.47|511.47|513.47|511.47|513.22|511.22|0
1631133000000|2021-09-08 20:30:00|513.72|511.72|513.22|511.22|513.72|511.72|513.22|511.22|0
1631133300000|2021-09-08 20:35:00|512.97|510.97|513.22|511.22|513.22|511.22|512.97|510.97|0
1631133600000|2021-09-08 20:40:00|512.97|510.97|513.47|511.47|513.47|511.47|512.97|510.97|0
1631133900000|2021-09-08 20:45:00|513.22|511.22|512.97|510.97|513.22|511.22|512.97|510.97|0
1631134500000|2021-09-08 20:55:00|513.22|511.22|513.09|511.09|513.22|511.22|512.97|510.97|0
1631134800000|2021-09-08 21:00:00|513.23|511.23|513.08|511.08|513.27|511.27|512.8|510.8|0
1631135100000|2021-09-08 21:05:00|513.12|511.12|513.16|511.16|513.16|511.16|513.12|511.12|0
1631135400000|2021-09-08 21:10:00|513.12|511.12|512.66|510.66|513.12|511.12|512.51|510.51|0
1631135700000|2021-09-08 21:15:00|512.73|510.73|512.79|510.79|512.87|510.87|512.73|510.73|0
1631136000000|2021-09-08 21:20:00|512.76|510.76|512.72|510.72|512.76|510.76|512.66|510.66|0
1631136300000|2021-09-08 21:25:00|512.76|510.76|512.76|510.76|512.76|510.76|512.76|510.76|0
1631136600000|2021-09-08 21:30:00|512.72|510.72|512.72|510.72|512.72|510.72|512.72|510.72|0
1631136900000|2021-09-08 21:35:00|512.76|510.76|512.65|510.65|512.76|510.76|512.65|510.65|0
1631137200000|2021-09-08 21:40:00|512.68|510.68|512.76|510.76|512.76|510.76|512.68|510.68|0
1631137500000|2021-09-08 21:45:00|512.65|510.65|512.72|510.72|512.76|510.76|512.65|510.65|0
1631137800000|2021-09-08 21:50:00|512.65|510.65|512.68|510.68|512.68|510.68|512.65|510.65|0
1631138100000|2021-09-08 21:55:00|512.65|510.65|512.35|510.35|512.68|510.68|512.35|510.35|0
1631138400000|2021-09-08 22:00:00|512.82|510.82|511.96|509.96|513.57|511.57|511.96|509.96|0
1631138700000|2021-09-08 22:05:00|512.21|510.21|511.96|509.96|512.7|510.7|511.96|509.96|0
1631139000000|2021-09-08 22:10:00|512.21|510.21|511.96|509.96|512.21|510.21|511.96|509.96|0
1631139300000|2021-09-08 22:15:00|512.2|510.2|511.96|509.96|512.45|510.45|511.96|509.96|0
1631139600000|2021-09-08 22:20:00|512.2|510.2|511.96|509.96|512.2|510.2|511.96|509.96|0
1631139900000|2021-09-08 22:25:00|512.07|510.07|511.95|509.95|512.2|510.2|511.46|509.46|0
1631140200000|2021-09-08 22:30:00|511.71|509.71|510.47|508.47|511.71|509.71|510.47|508.47|0
1631140500000|2021-09-08 22:35:00|510.72|508.72|510.71|508.71|510.96|508.96|510.47|508.47|0
1631140800000|2021-09-08 22:40:00|510.96|508.96|510.71|508.71|510.96|508.96|510.71|508.71|0
1631141100000|2021-09-08 22:45:00|510.96|508.96|510.46|508.46|510.96|508.96|510.46|508.46|0
1631141400000|2021-09-08 22:50:00|510.22|508.22|510.22|508.22|510.22|508.22|509.97|507.97|0
1631141700000|2021-09-08 22:55:00|509.97|507.97|510.21|508.21|510.21|508.21|509.72|507.72|0
1631142000000|2021-09-08 23:00:00|509.97|507.97|509.47|507.47|510.21|508.21|509.22|507.22|0
1631142300000|2021-09-08 23:05:00|509.22|507.22|509.96|507.96|509.96|507.96|509.22|507.22|0
1631142600000|2021-09-08 23:10:00|510.21|508.21|509.96|507.96|510.21|508.21|509.72|507.72|0
1631142900000|2021-09-08 23:15:00|510.21|508.21|510.46|508.46|510.7|508.7|510.21|508.21|0
1631143200000|2021-09-08 23:20:00|510.21|508.21|510.46|508.46|510.7|508.7|510.21|508.21|0
1631143500000|2021-09-08 23:25:00|510.33|508.33|509.46|507.46|510.33|508.33|509.46|507.46|0
1631143800000|2021-09-08 23:30:00|509.22|507.22|509.22|507.22|509.71|507.71|508.97|506.97|0
1631144100000|2021-09-08 23:35:00|508.97|506.97|508.47|506.47|509.22|507.22|508.47|506.47|0
1631144400000|2021-09-08 23:40:00|508.22|506.22|509.46|507.46|509.46|507.46|508.22|506.22|0
1631144700000|2021-09-08 23:45:00|509.71|507.71|510.7|508.7|511.19|509.19|509.71|507.71|0
1631145000000|2021-09-08 23:50:00|510.45|508.45|509.95|507.95|510.7|508.7|509.95|507.95|0
1631145300000|2021-09-08 23:55:00|510.2|508.2|509.46|507.46|510.2|508.2|508.96|506.96|0
1631145600000|2021-09-09 00:00:00|509.7|507.7|510.45|508.45|510.69|508.69|509.46|507.46|0
1631145900000|2021-09-09 00:05:00|510.32|508.32|510.44|508.44|511.93|509.93|510.32|508.32|0
1631146200000|2021-09-09 00:10:00|510.2|508.2|508.96|506.96|511.19|509.19|508.96|506.96|0
1631146500000|2021-09-09 00:15:00|509.21|507.21|509.45|507.45|510.19|508.19|508.46|506.46|0
1631146800000|2021-09-09 00:20:00|509.2|507.2|509.7|507.7|509.95|507.95|509.2|507.2|0
1631147100000|2021-09-09 00:25:00|509.95|507.95|510.19|508.19|510.44|508.44|509.94|507.94|0
1631147400000|2021-09-09 00:30:00|509.94|507.94|509.45|507.45|510.19|508.19|509.2|507.2|0
1631147700000|2021-09-09 00:35:00|509.2|507.2|508.7|506.7|509.45|507.45|508.7|506.7|0
1631148000000|2021-09-09 00:40:00|508.46|506.46|507.71|505.71|508.7|506.7|507.47|505.47|0
1631148300000|2021-09-09 00:45:00|507.47|505.47|504.25|502.25|507.96|505.96|504.25|502.25|0
1631148600000|2021-09-09 00:50:00|504.74|502.74|504|502|505.98|503.98|503.75|501.75|0
1631148900000|2021-09-09 00:55:00|504.25|502.25|504.49|502.49|504.99|502.99|504|502|0
1631149200000|2021-09-09 01:00:00|504.25|502.25|504.99|502.99|504.99|502.99|502.76|500.76|0
1631149500000|2021-09-09 01:05:00|505.23|503.23|505.23|503.23|505.73|503.73|504.74|502.74|0
1631149800000|2021-09-09 01:10:00|504.99|502.99|506.72|504.72|507.21|505.21|504.98|502.98|0
1631150100000|2021-09-09 01:15:00|506.96|504.96|507.21|505.21|507.7|505.7|506.71|504.71|0
1631150400000|2021-09-09 01:20:00|507.46|505.46|506.47|504.47|507.7|505.7|506.47|504.47|0
1631150700000|2021-09-09 01:25:00|506.71|504.71|506.22|504.22|506.96|504.96|506.22|504.22|0
1631151000000|2021-09-09 01:30:00|505.97|503.97|505.97|503.97|507.21|505.21|504.48|502.48|0
1631151300000|2021-09-09 01:35:00|505.72|503.72|504.73|502.73|506.71|504.71|503.99|501.99|0
1631151600000|2021-09-09 01:40:00|504.48|502.48|504.98|502.98|505.22|503.22|503.25|501.25|0
1631151900000|2021-09-09 01:45:00|505.22|503.22|505.72|503.72|505.96|503.96|504.23|502.23|0
1631152200000|2021-09-09 01:50:00|505.47|503.47|506.21|504.21|506.95|504.95|505.22|503.22|0
1631152500000|2021-09-09 01:55:00|506.46|504.46|506.21|504.21|506.46|504.46|505.47|503.47|0
1631152800000|2021-09-09 02:00:00|505.96|503.96|507.2|505.2|508.44|506.44|505.71|503.71|0
1631153100000|2021-09-09 02:05:00|506.95|504.95|507.2|505.2|507.44|505.44|506.45|504.45|0
1631153400000|2021-09-09 02:10:00|507.44|505.44|508.43|506.43|508.43|506.43|507.2|505.2|0
1631153700000|2021-09-09 02:15:00|508.18|506.18|507.94|505.94|508.43|506.43|507.69|505.69|0
1631154000000|2021-09-09 02:20:00|508.18|506.18|507.19|505.19|508.18|506.18|506.95|504.95|0
1631154300000|2021-09-09 02:25:00|506.94|504.94|507.44|505.44|507.69|505.69|506.7|504.7|0
1631154600000|2021-09-09 02:30:00|507.69|505.69|506.45|504.45|507.69|505.69|506.45|504.45|0
1631154900000|2021-09-09 02:35:00|506.69|504.69|507.19|505.19|507.31|505.31|506.45|504.45|0
1631155200000|2021-09-09 02:40:00|507.44|505.44|506.2|504.2|507.44|505.44|505.95|503.95|0
1631155500000|2021-09-09 02:45:00|505.95|503.95|505.21|503.21|505.95|503.95|504.96|502.96|0
1631155800000|2021-09-09 02:50:00|504.96|502.96|504.71|502.71|505.21|503.21|504.71|502.71|0
1631156100000|2021-09-09 02:55:00|504.46|502.46|505.2|503.2|505.2|503.2|503.97|501.97|0
1631156400000|2021-09-09 03:00:00|504.96|502.96|505.94|503.94|505.95|503.95|504.96|502.96|0
1631156700000|2021-09-09 03:05:00|505.7|503.7|505.94|503.94|506.19|504.19|505.45|503.45|0
1631157000000|2021-09-09 03:10:00|505.7|503.7|504.7|502.7|505.94|503.94|504.7|502.7|0
1631157300000|2021-09-09 03:15:00|504.46|502.46|502.97|500.97|504.7|502.7|502.97|500.97|0
1631157600000|2021-09-09 03:20:00|503.22|501.22|500.25|498.25|503.71|501.71|499.75|497.75|0
1631157900000|2021-09-09 03:25:00|500|498|500.74|498.74|501.24|499.24|499.01|497.01|0
1631158200000|2021-09-09 03:30:00|500.99|498.99|501.73|499.73|501.73|499.73|500.49|498.49|0
1631158500000|2021-09-09 03:35:00|502.23|500.23|502.22|500.22|502.47|500.47|501.98|499.98|0
1631158800000|2021-09-09 03:40:00|502.47|500.47|502.22|500.22|502.72|500.72|502.22|500.22|0
1631159100000|2021-09-09 03:45:00|501.98|499.98|501.73|499.73|502.72|500.72|501.48|499.48|0
1631159400000|2021-09-09 03:50:00|501.48|499.48|501.97|499.97|502.47|500.47|501.48|499.48|0
1631159700000|2021-09-09 03:55:00|502.22|500.22|501.48|499.48|502.47|500.47|501.48|499.48|0
1631160000000|2021-09-09 04:00:00|501.72|499.72|501.72|499.72|501.97|499.97|501.48|499.48|0
1631160300000|2021-09-09 04:05:00|501.97|499.97|501.23|499.23|502.22|500.22|501.23|499.23|0
1631160600000|2021-09-09 04:10:00|500.98|498.98|501.72|499.72|501.72|499.72|500.48|498.48|0
1631160900000|2021-09-09 04:15:00|501.59|499.59|500.98|498.98|501.72|499.72|500.73|498.73|0
1631161200000|2021-09-09 04:20:00|500.73|498.73|499.24|497.24|500.73|498.73|499.22|497.22|0
1631161500000|2021-09-09 04:25:00|499.49|497.49|499.53|497.53|500.02|498.02|499.49|497.49|0
1631161800000|2021-09-09 04:30:00|499.78|497.78|499.77|497.77|500.27|498.27|499.53|497.53|0
1631162100000|2021-09-09 04:35:00|499.53|497.53|499.03|497.03|499.53|497.53|498.54|496.54|0
1631162400000|2021-09-09 04:40:00|499.28|497.28|498.25|496.25|499.28|497.28|497.51|495.51|0
1631162700000|2021-09-09 04:45:00|498.74|496.74|497.01|495.01|498.99|496.99|497.01|495.01|0
1631163000000|2021-09-09 04:50:00|497.26|495.26|497.5|495.5|497.75|495.75|497.01|495.01|0
1631163300000|2021-09-09 04:55:00|497.75|495.75|498|496|498.25|496.25|497.5|495.5|0
1631163600000|2021-09-09 05:00:00|497.75|495.75|497.25|495.25|498.24|496.24|497.01|495.01|0
1631163900000|2021-09-09 05:05:00|497.01|495.01|497.5|495.5|497.75|495.75|497.01|495.01|0
1631164200000|2021-09-09 05:10:00|497.75|495.75|497.24|495.24|498.24|496.24|496.88|494.88|0
1631164500000|2021-09-09 05:15:00|497.48|495.48|497.73|495.73|498.22|496.22|497.48|495.48|0
1631164800000|2021-09-09 05:20:00|497.98|495.98|497.73|495.73|497.98|495.98|497.23|495.23|0
1631165100000|2021-09-09 05:25:00|497.97|495.97|494.89|492.89|497.97|495.97|494.64|492.64|0
1631165400000|2021-09-09 05:30:00|494.64|492.64|493.16|491.16|495.38|493.38|493.16|491.16|0
1631165700000|2021-09-09 05:35:00|493.65|491.65|497.1|495.1|497.1|495.1|493.41|491.41|0
1631166000000|2021-09-09 05:40:00|496.85|494.85|495.62|493.62|497.1|495.1|495.62|493.62|0
1631166300000|2021-09-09 05:45:00|495.37|493.37|497.76|495.76|498.01|496.01|495.37|493.37|0
1631166600000|2021-09-09 05:50:00|498.01|496.01|495.84|493.84|498.01|496.01|495.84|493.84|0
1631166900000|2021-09-09 05:55:00|496.33|494.33|494.72|492.72|496.82|494.82|494.72|492.72|0
1631167200000|2021-09-09 06:00:00|494.6|492.6|497.07|495.07|497.07|495.07|494.36|492.36|0
1631167500000|2021-09-09 06:05:00|496.82|494.82|496.33|494.33|497.81|495.81|495.34|493.34|0
1631167800000|2021-09-09 06:10:00|496.08|494.08|498.3|496.3|498.3|496.3|495.83|493.83|0
1631168100000|2021-09-09 06:15:00|498.05|496.05|497.8|495.8|499.04|497.04|497.8|495.8|0
1631168400000|2021-09-09 06:20:00|498.05|496.05|499.03|497.03|500.51|498.51|497.8|495.8|0
1631168700000|2021-09-09 06:25:00|499.28|497.28|499.52|497.52|500.02|498.02|498.78|496.78|0
1631169000000|2021-09-09 06:30:00|499.28|497.28|497.55|495.55|500.02|498.02|497.3|495.3|0
1631169300000|2021-09-09 06:35:00|497.3|495.3|496.56|494.56|497.8|495.8|496.32|494.32|0
1631169600000|2021-09-09 06:40:00|496.31|494.31|495.57|493.57|496.56|494.56|495.08|493.08|0
1631169900000|2021-09-09 06:45:00|495.69|493.69|495.57|493.57|496.31|494.31|495.08|493.08|0
1631170200000|2021-09-09 06:50:00|495.44|493.44|494.83|492.83|496.8|494.8|494.83|492.83|0
1631170500000|2021-09-09 06:55:00|495.08|493.08|496.06|494.06|496.06|494.06|494.34|492.34|0
1631170800000|2021-09-09 07:00:00|494.83|492.83|491.35|489.35|495.81|493.81|490.61|488.61|0
1631171100000|2021-09-09 07:05:00|491.89|490.29|488.93|487.33|492.14|490.54|487.95|486.35|0
1631171400000|2021-09-09 07:10:00|488.44|486.84|493.61|492.01|494.11|492.51|487.7|486.1|0
1631171700000|2021-09-09 07:15:00|494.35|492.75|497.31|495.71|498.3|496.7|494.11|492.51|0
1631172000000|2021-09-09 07:20:00|497.06|495.46|499.53|497.93|499.53|497.93|496.08|494.48|0
1631172300000|2021-09-09 07:25:00|499.28|497.68|497.55|495.95|499.78|498.18|496.81|495.21|0
1631172600000|2021-09-09 07:30:00|497.8|496.2|497.31|495.71|499.03|497.43|496.81|495.21|0
1631172900000|2021-09-09 07:35:00|497.06|495.46|493.85|492.25|498.05|496.45|493.36|491.76|0
1631173200000|2021-09-09 07:40:00|493.6|492|494.84|493.24|495.33|493.73|492.12|490.52|0
1631173500000|2021-09-09 07:45:00|494.59|492.99|495.2|493.6|495.69|494.09|492.86|491.26|0
1631173800000|2021-09-09 07:50:00|494.95|493.35|500.25|498.65|501.85|500.25|493.47|491.87|0
1631174100000|2021-09-09 07:55:00|500.5|498.9|499.76|498.16|500.75|499.15|499.02|497.42|0
1631174400000|2021-09-09 08:00:00|500.01|498.41|502.72|501.12|503.71|502.11|500.01|498.41|0
1631174700000|2021-09-09 08:05:00|503.21|501.61|502.47|500.87|503.96|502.36|500.62|499.02|0
1631175000000|2021-09-09 08:10:00|502.72|501.12|503.46|501.86|504.45|502.85|501.85|500.25|0
1631175300000|2021-09-09 08:15:00|503.7|502.1|504.94|503.34|504.94|503.34|502.72|501.12|0
1631175600000|2021-09-09 08:20:00|505.19|503.59|503.21|501.61|505.68|504.08|502.96|501.36|0
1631175900000|2021-09-09 08:25:00|502.96|501.36|503.07|501.47|503.21|501.61|502.83|501.23|0
1631176200000|2021-09-09 08:30:00|503.32|501.72|503.07|501.47|504.06|502.46|502.33|500.73|0
1631176500000|2021-09-09 08:35:00|503.32|501.72|503.07|501.47|503.32|501.72|502.58|500.98|0
1631176800000|2021-09-09 08:40:00|502.82|501.22|501.84|500.24|503.32|501.72|500.85|499.25|0
1631177100000|2021-09-09 08:45:00|502.08|500.48|502.08|500.48|502.82|501.22|501.34|499.74|0
1631177400000|2021-09-09 08:50:00|501.83|500.23|501.83|500.23|502.33|500.73|501.83|500.23|0
1631177700000|2021-09-09 08:55:00|501.59|499.99|501.49|499.89|502.48|500.88|501|499.4|0
1631178000000|2021-09-09 09:00:00|501.25|499.65|500.75|499.15|501.49|499.89|500.51|498.91|0
1631178300000|2021-09-09 09:05:00|501|499.4|501.73|500.13|501.73|500.13|500.01|498.41|0
1631178600000|2021-09-09 09:10:00|501.24|499.64|499.52|497.92|502.47|500.87|499.03|497.43|0
1631178900000|2021-09-09 09:15:00|499.27|497.67|500.01|498.41|500.75|499.15|498.78|497.18|0
1631179200000|2021-09-09 09:20:00|500.25|498.65|501.35|499.75|501.73|500.13|499.76|498.16|0
1631179500000|2021-09-09 09:25:00|501.48|499.88|503.2|501.6|503.2|501.6|500.99|499.39|0
1631179800000|2021-09-09 09:30:00|502.95|501.35|506.39|504.79|506.89|505.29|502.95|501.35|0
1631180100000|2021-09-09 09:35:00|506.15|504.55|506.15|504.55|506.39|504.79|504.92|503.32|0
1631180400000|2021-09-09 09:40:00|506.39|504.79|503.19|501.59|507.13|505.53|503.19|501.59|0
1631180700000|2021-09-09 09:45:00|503.44|501.84|504.17|502.57|504.67|503.07|502.95|501.35|0
1631181000000|2021-09-09 09:50:00|503.93|502.33|503.43|501.83|504.42|502.82|502.94|501.34|0
1631181300000|2021-09-09 09:55:00|503.68|502.08|504.42|502.82|504.66|503.06|503.3|501.7|0
1631181600000|2021-09-09 10:00:00|504.66|503.06|505.15|503.55|505.4|503.8|503.68|502.08|0
1631181900000|2021-09-09 10:05:00|504.91|503.31|503.11|501.51|505.4|503.8|502.62|501.02|0
1631182200000|2021-09-09 10:10:00|502.87|501.27|501.88|500.28|503.36|501.76|501.63|500.03|0
1631182500000|2021-09-09 10:15:00|501.63|500.03|503.36|501.76|503.36|501.76|501.63|500.03|0
1631182800000|2021-09-09 10:20:00|503.11|501.51|503.11|501.51|504.1|502.5|503.11|501.51|0
1631183100000|2021-09-09 10:25:00|503.35|501.75|504.09|502.49|504.34|502.74|503.11|501.51|0
1631183400000|2021-09-09 10:30:00|504.34|502.74|502.86|501.26|504.83|503.23|502.61|501.01|0
1631183700000|2021-09-09 10:35:00|502.61|501.01|502.86|501.26|503.35|501.75|502.12|500.52|0
1631184000000|2021-09-09 10:40:00|503.1|501.5|502.36|500.76|503.84|502.24|502.36|500.76|0
1631184300000|2021-09-09 10:45:00|502.61|501.01|502.36|500.76|502.61|501.01|501.37|499.77|0
1631184600000|2021-09-09 10:50:00|502.11|500.51|501.86|500.26|502.6|501|501.86|500.26|0
1631184900000|2021-09-09 10:55:00|502.11|500.51|502.11|500.51|502.36|500.76|501.86|500.26|0
1631185200000|2021-09-09 11:00:00|502.36|500.76|503.59|501.99|503.59|501.99|502.36|500.76|0
1631185500000|2021-09-09 11:05:00|503.83|502.23|503.83|502.23|504.82|503.22|503.59|501.99|0
1631185800000|2021-09-09 11:10:00|504.08|502.48|502.6|501|504.32|502.72|502.6|501|0
1631186100000|2021-09-09 11:15:00|502.84|501.24|503.33|501.73|503.83|502.23|502.84|501.24|0
1631186400000|2021-09-09 11:20:00|503.09|501.49|503.58|501.98|503.83|502.23|503.09|501.49|0
1631186700000|2021-09-09 11:25:00|503.33|501.73|503.33|501.73|503.58|501.98|502.35|500.75|0
1631187000000|2021-09-09 11:30:00|503.58|501.98|503.82|502.22|504.32|502.72|503.08|501.48|0
1631187300000|2021-09-09 11:35:00|504.07|502.47|502.83|501.23|504.07|502.47|502.83|501.23|0
1631187600000|2021-09-09 11:40:00|502.71|501.11|499.63|498.03|502.71|501.11|499.38|497.78|0
1631187900000|2021-09-09 11:45:00|499.75|498.15|508.01|506.41|508.01|506.41|499.63|498.03|0
1631188200000|2021-09-09 11:50:00|507.77|506.17|509.99|508.39|510.48|508.88|507.77|506.17|0
1631188500000|2021-09-09 11:55:00|510.23|508.63|512.21|510.61|512.7|511.1|510.23|508.63|0
1631188800000|2021-09-09 12:00:00|511.96|510.36|512.95|511.35|514.18|512.58|511.96|510.36|0
1631189100000|2021-09-09 12:05:00|513.44|511.84|511.71|510.11|514.18|512.58|511.71|510.11|0
1631189400000|2021-09-09 12:10:00|511.46|509.86|510.47|508.87|511.96|510.36|510.47|508.87|0
1631189700000|2021-09-09 12:15:00|510.72|509.12|510.97|509.37|511.46|509.86|510.47|508.87|0
1631190000000|2021-09-09 12:20:00|510.72|509.12|508.99|507.39|511.21|509.61|508.99|507.39|0
1631190300000|2021-09-09 12:25:00|508.74|507.14|508.74|507.14|509.98|508.38|508.25|506.65|0
1631190600000|2021-09-09 12:30:00|508.49|506.89|508.86|507.26|509.36|507.76|507.38|505.78|0
1631190900000|2021-09-09 12:35:00|508.37|506.77|508.37|506.77|509.11|507.51|507.87|506.27|0
1631191200000|2021-09-09 12:40:00|508.12|506.52|507.87|506.27|508.37|506.77|507.13|505.53|0
1631191500000|2021-09-09 12:45:00|507.62|506.02|512.32|510.72|512.32|510.72|507.13|505.53|0
1631191800000|2021-09-09 12:50:00|512.57|510.97|513.31|511.71|514.79|513.19|512.07|510.47|0
1631192100000|2021-09-09 12:55:00|513.55|511.95|512.32|510.72|514.3|512.7|511.82|510.22|0
1631192400000|2021-09-09 13:00:00|512.56|510.96|511.82|510.22|512.56|510.96|511.33|509.73|0
1631192700000|2021-09-09 13:05:00|511.57|509.97|512.31|510.71|512.56|510.96|511.32|509.72|0
1631193000000|2021-09-09 13:10:00|512.56|510.96|512.06|510.46|512.56|510.96|511.32|509.72|0
1631193300000|2021-09-09 13:15:00|512.31|510.71|512.31|510.71|512.56|510.96|511.82|510.22|0
1631193600000|2021-09-09 13:20:00|512.06|510.46|511.57|509.97|512.31|510.71|511.32|509.72|0
1631193900000|2021-09-09 13:25:00|511.81|510.21|511.81|510.21|512.56|510.96|511.32|509.72|0
1631194200000|2021-09-09 13:30:00|511.57|509.97|516.02|514.42|517.01|515.41|509.83|508.23|0
1631194500000|2021-09-09 13:35:00|517.01|515.41|521.21|519.61|522.45|520.85|517.01|515.41|0
1631194800000|2021-09-09 13:40:00|521.46|519.86|521.96|520.36|523.19|521.59|520.72|519.12|0
1631195100000|2021-09-09 13:45:00|522.45|520.85|521.95|520.35|524.43|522.83|520.22|518.62|0
1631195400000|2021-09-09 13:50:00|522.45|520.85|523.44|521.84|524.93|523.33|522.2|520.6|0
1631195700000|2021-09-09 13:55:00|523.69|522.09|522.69|521.09|524.18|522.58|521.7|520.1|0
1631196000000|2021-09-09 14:00:00|522.94|521.34|525.42|523.82|525.91|524.31|521.21|519.61|0
1631196300000|2021-09-09 14:05:00|525.17|523.57|526.16|524.56|527.89|526.29|524.67|523.07|0
1631196600000|2021-09-09 14:10:00|526.41|524.81|528.54|526.94|528.54|526.94|525.81|524.21|0
1631196900000|2021-09-09 14:15:00|528.79|527.19|526.06|524.46|530.28|528.68|526.06|524.46|0
1631197200000|2021-09-09 14:20:00|525.81|524.21|525.04|523.44|526.8|525.2|524.79|523.19|0
1631197500000|2021-09-09 14:25:00|525.29|523.69|527.02|525.42|527.77|526.17|525.29|523.69|0
1631197800000|2021-09-09 14:30:00|527.27|525.67|528.51|526.91|530|528.4|527.27|525.67|0
1631198100000|2021-09-09 14:35:00|528.26|526.66|527.76|526.16|529.01|527.41|526.28|524.68|0
1631198400000|2021-09-09 14:40:00|527.52|525.92|525.53|523.93|528.01|526.41|524.54|522.94|0
1631198700000|2021-09-09 14:45:00|525.78|524.18|524.54|522.94|527.27|525.67|524.29|522.69|0
1631199000000|2021-09-09 14:50:00|524.29|522.69|525.78|524.18|526.27|524.67|523.79|522.19|0
1631199300000|2021-09-09 14:55:00|526.02|524.42|523.79|522.19|527.02|525.42|523.54|521.94|0
1631199600000|2021-09-09 15:00:00|524.04|522.44|523.05|521.45|524.53|522.93|522.05|520.45|0
1631199900000|2021-09-09 15:05:00|522.8|521.2|524.21|522.61|524.46|522.86|522.8|521.2|0
1631200200000|2021-09-09 15:10:00|523.97|522.37|522.97|521.37|523.97|522.37|522.48|520.88|0
1631200500000|2021-09-09 15:15:00|522.72|521.12|518.5|516.9|522.97|521.37|518.5|516.9|0
1631200800000|2021-09-09 15:20:00|518.75|517.15|516.77|515.17|518.75|517.15|516.52|514.92|0
1631201100000|2021-09-09 15:25:00|516.52|514.92|513.57|511.97|516.77|515.17|513.32|511.72|0
1631201400000|2021-09-09 15:30:00|513.32|511.72|515.31|513.71|515.31|513.71|513.07|511.47|0
1631201700000|2021-09-09 15:35:00|514.81|513.21|515.8|514.2|516.54|514.94|514.31|512.71|0
1631202000000|2021-09-09 15:40:00|516.05|514.45|516.3|514.7|516.79|515.19|515.8|514.2|0
1631202300000|2021-09-09 15:45:00|516.05|514.45|516.54|514.94|516.54|514.94|515.3|513.7|0
1631202600000|2021-09-09 15:50:00|516.79|515.19|513.32|511.72|517.53|515.93|512.57|510.97|0
1631202900000|2021-09-09 15:55:00|512.82|511.22|517.04|515.44|517.04|515.44|512.57|510.97|0
1631203200000|2021-09-09 16:00:00|517.28|515.68|511.33|509.73|517.28|515.68|511.08|509.48|0
1631203500000|2021-09-09 16:05:00|511.58|509.98|513.81|512.21|513.81|512.21|510.59|508.99|0
1631203800000|2021-09-09 16:10:00|513.56|511.96|513.31|511.71|513.81|512.21|511.33|509.73|0
1631204100000|2021-09-09 16:15:00|513.06|511.46|512.35|510.75|513.06|511.46|509.59|507.99|0
1631204400000|2021-09-09 16:20:00|512.6|511|512.35|510.75|513.34|511.74|512.1|510.5|0
1631204700000|2021-09-09 16:25:00|512.6|511|512.35|510.75|513.59|511.99|511.85|510.25|0
1631205000000|2021-09-09 16:30:00|511.85|510.25|513.83|512.23|513.84|512.24|509.87|508.27|0
1631205300000|2021-09-09 16:35:00|514.08|512.48|515.32|513.72|515.57|513.97|514.08|512.48|0
1631205600000|2021-09-09 16:40:00|515.07|513.47|515.07|513.47|515.82|514.22|514.08|512.48|0
1631205900000|2021-09-09 16:45:00|515.19|513.59|514.82|513.22|515.19|513.59|514.08|512.48|0
1631206200000|2021-09-09 16:50:00|515.07|513.47|513.33|511.73|515.07|513.47|513.09|511.49|0
1631206500000|2021-09-09 16:55:00|513.09|511.49|510.85|509.25|513.33|511.73|510.85|509.25|0
1631206800000|2021-09-09 17:00:00|511.1|509.5|513.33|511.73|513.58|511.98|510.85|509.25|0
1631207100000|2021-09-09 17:05:00|513.58|511.98|512.84|511.24|514.32|512.72|512.59|510.99|0
1631207400000|2021-09-09 17:10:00|513.08|511.48|514.82|513.22|514.82|513.22|512.59|510.99|0
1631207700000|2021-09-09 17:15:00|514.69|513.09|511.1|509.5|515.56|513.96|510.85|509.25|0
1631208000000|2021-09-09 17:20:00|510.85|509.25|502.18|500.58|510.85|509.25|498.96|497.36|0
1631208300000|2021-09-09 17:25:00|502.67|501.07|503.17|501.57|503.17|501.57|498.71|497.11|0
1631208600000|2021-09-09 17:30:00|502.92|501.32|499.45|497.85|502.92|501.32|496.24|494.64|0
1631208900000|2021-09-09 17:35:00|499.2|497.6|495.99|494.39|500.44|498.84|495|493.4|0
1631209200000|2021-09-09 17:40:00|495.49|493.89|498.04|496.44|500.26|498.66|495.07|493.47|0
1631209500000|2021-09-09 17:45:00|497.79|496.19|500.51|498.91|500.51|498.91|497.29|495.69|0
1631209800000|2021-09-09 17:50:00|500.26|498.66|499.52|497.92|500.76|499.16|498.03|496.43|0
1631210100000|2021-09-09 17:55:00|499.76|498.16|498.28|496.68|501.25|499.65|497.78|496.18|0
1631210400000|2021-09-09 18:00:00|497.29|495.69|492.59|490.99|499.52|497.92|492.59|490.99|0
1631210700000|2021-09-09 18:05:00|492.84|491.24|500.04|498.44|500.04|498.44|492.84|491.24|0
1631211000000|2021-09-09 18:10:00|499.8|498.2|500.79|499.19|500.79|499.19|498.56|496.96|0
1631211300000|2021-09-09 18:15:00|500.54|498.94|498.81|497.21|500.79|499.19|498.81|497.21|0
1631211600000|2021-09-09 18:20:00|499.05|497.45|498.56|496.96|501.28|499.68|497.32|495.72|0
1631211900000|2021-09-09 18:25:00|499.3|497.7|499.05|497.45|501.03|499.43|498.8|497.2|0
1631212200000|2021-09-09 18:30:00|498.8|497.2|497.56|495.96|499.3|497.7|496.82|495.22|0
1631212500000|2021-09-09 18:35:00|498.06|496.46|496.08|494.48|498.8|497.2|495.59|493.99|0
1631212800000|2021-09-09 18:40:00|495.83|494.23|496.57|494.97|497.07|495.47|494.6|493|0
1631213100000|2021-09-09 18:45:00|496.33|494.73|501.27|499.67|501.52|499.92|496.08|494.48|0
1631213400000|2021-09-09 18:50:00|501.52|499.92|502.75|501.15|503.25|501.65|501.02|499.42|0
1631213700000|2021-09-09 18:55:00|503|501.4|503|501.4|504.24|502.64|502.01|500.41|0
1631214000000|2021-09-09 19:00:00|503.49|501.89|503|501.4|504.73|503.13|502.75|501.15|0
1631214300000|2021-09-09 19:05:00|502.75|501.15|500.77|499.17|503.99|502.39|500.52|498.92|0
1631214600000|2021-09-09 19:10:00|501.76|500.16|499.78|498.18|504.23|502.63|499.78|498.18|0
1631214900000|2021-09-09 19:15:00|500.03|498.43|498.29|496.69|500.52|498.92|498.05|496.45|0
1631215200000|2021-09-09 19:20:00|498.54|496.94|501.26|499.66|501.26|499.66|498.54|496.94|0
1631215500000|2021-09-09 19:25:00|501.01|499.41|500.27|498.67|501.75|500.15|500.02|498.42|0
1631215800000|2021-09-09 19:30:00|499.77|498.17|499.53|497.93|502.25|500.65|498.04|496.44|0
1631216100000|2021-09-09 19:35:00|499.28|497.68|502.74|501.14|503.73|502.13|498.29|496.69|0
1631216400000|2021-09-09 19:40:00|502.49|500.89|504.72|503.12|506.45|504.85|501.75|500.15|0
1631216700000|2021-09-09 19:45:00|504.47|502.87|499.27|497.67|505.21|503.61|499.27|497.67|0
1631217000000|2021-09-09 19:50:00|499.03|497.43|495.56|493.96|499.27|497.67|495.32|493.72|0
1631217300000|2021-09-09 19:55:00|495.32|493.72|494.08|492.48|497.54|495.94|492.84|491.24|0
1631217600000|2021-09-09 20:00:00|496.3|494.7|493.33|491.73|496.3|494.7|493.33|491.73|0
1631217900000|2021-09-09 20:05:00|493.09|491.49|492.59|490.99|493.33|491.73|490.37|488.77|0
1631218200000|2021-09-09 20:10:00|492.84|491.24|493.33|491.73|494.07|492.47|492.84|491.24|0
1631218500000|2021-09-09 20:15:00|493.28|491.28|493.71|491.71|493.71|491.71|492.47|490.47|0
1631218800000|2021-09-09 20:20:00|493.95|491.95|492.22|490.22|494.2|492.2|492.22|490.22|0
1631219100000|2021-09-09 20:25:00|492.47|490.47|492.71|490.71|493.21|491.21|492.22|490.22|0
1631219400000|2021-09-09 20:30:00|492.47|490.47|491.72|489.72|492.71|490.71|491.23|489.23|0
1631219700000|2021-09-09 20:35:00|491.97|489.97|490.73|488.73|491.97|489.97|490.49|488.49|0
1631220000000|2021-09-09 20:40:00|490.49|488.49|490.24|488.24|490.49|488.49|489|487|0
1631220300000|2021-09-09 20:45:00|489.99|487.99|491.72|489.72|491.72|489.72|489.99|487.99|0
1631220600000|2021-09-09 20:50:00|491.97|489.97|491.72|489.72|492.21|490.21|491.47|489.47|0
1631220900000|2021-09-09 20:55:00|491.22|489.22|492.58|490.58|492.82|490.82|490.85|488.85|0
1631221200000|2021-09-09 21:00:00|492.73|490.73|493.04|491.04|493.33|491.33|492.4|490.4|0
1631221500000|2021-09-09 21:05:00|492.87|490.87|492.54|490.54|492.87|490.87|492.07|490.07|0
1631221800000|2021-09-09 21:10:00|492.65|490.65|492.65|490.65|492.65|490.65|492.61|490.61|0
1631222100000|2021-09-09 21:15:00|492.68|490.68|492.65|490.65|492.68|490.68|492.61|490.61|0
1631222400000|2021-09-09 21:20:00|492.68|490.68|493.18|491.18|493.21|491.21|492.11|490.11|0
1631222700000|2021-09-09 21:25:00|493.32|491.32|494.33|492.33|494.33|492.33|493.32|491.32|0
1631223000000|2021-09-09 21:30:00|494.37|492.37|494.33|492.33|494.41|492.41|494.33|492.33|0
1631223300000|2021-09-09 21:35:00|494.48|492.48|495.47|493.47|495.55|493.55|494.48|492.48|0
1631223600000|2021-09-09 21:40:00|495.18|493.18|495.23|493.23|495.36|493.36|494.85|492.85|0
1631223900000|2021-09-09 21:45:00|495.05|493.05|495.16|493.16|495.23|493.23|494.94|492.94|0
1631224200000|2021-09-09 21:50:00|495.13|493.13|494.98|492.98|495.22|493.22|494.91|492.91|0
1631224500000|2021-09-09 21:55:00|494.8|492.8|495.04|493.04|495.04|493.04|494.58|492.58|0
1631224800000|2021-09-09 22:00:00|493.3|491.3|493.68|491.68|495.16|493.16|493.3|491.3|0
1631225100000|2021-09-09 22:05:00|493.8|491.8|492.69|490.69|493.8|491.8|492.19|490.19|0
1631225400000|2021-09-09 22:10:00|492.93|490.93|493.67|491.67|494.17|492.17|492.69|490.69|0
1631225700000|2021-09-09 22:15:00|493.92|491.92|494.91|492.91|494.91|492.91|493.43|491.43|0
1631226000000|2021-09-09 22:20:00|495.03|493.03|492.93|490.93|495.16|493.16|492.93|490.93|0
1631226300000|2021-09-09 22:25:00|492.68|490.68|491.44|489.44|492.68|490.68|491.2|489.2|0
1631226600000|2021-09-09 22:30:00|491.69|489.69|490.95|488.95|491.69|489.69|490.7|488.7|0
1631226900000|2021-09-09 22:35:00|491.19|489.19|492.43|490.43|492.43|490.43|491.07|489.07|0
1631227200000|2021-09-09 22:40:00|492.55|490.55|491.69|489.69|492.68|490.68|491.44|489.44|0
1631227500000|2021-09-09 22:45:00|491.93|489.93|492.67|490.67|493.91|491.91|491.93|489.93|0
1631227800000|2021-09-09 22:50:00|492.92|490.92|493.66|491.66|493.66|491.66|492.92|490.92|0
1631228100000|2021-09-09 22:55:00|492.92|490.92|493.66|491.66|493.91|491.91|492.92|490.92|0
1631228400000|2021-09-09 23:00:00|493.53|491.53|492.42|490.42|493.66|491.66|491.06|489.06|0
1631228700000|2021-09-09 23:05:00|492.67|490.67|490.94|488.94|492.67|490.67|490.94|488.94|0
1631229000000|2021-09-09 23:10:00|491.18|489.18|492.17|490.17|492.42|490.42|491.18|489.18|0
1631229300000|2021-09-09 23:15:00|491.92|489.92|491.92|489.92|492.17|490.17|491.68|489.68|0
1631229600000|2021-09-09 23:20:00|492.17|490.17|492.66|490.66|492.78|490.78|492.17|490.17|0
1631229900000|2021-09-09 23:25:00|492.78|490.78|492.91|490.91|493.03|491.03|492.17|490.17|0
1631230200000|2021-09-09 23:30:00|493.03|491.03|493.65|491.65|494.15|492.15|492.78|490.78|0
1631230500000|2021-09-09 23:35:00|493.52|491.52|492.17|490.17|493.65|491.65|492.17|490.17|0
1631230800000|2021-09-09 23:40:00|492.04|490.04|493.15|491.15|493.15|491.15|492.04|490.04|0
1631231100000|2021-09-09 23:45:00|493.4|491.4|492.66|490.66|494.64|492.64|492.66|490.66|0
1631231400000|2021-09-09 23:50:00|492.78|490.78|492.9|490.9|493.65|491.65|492.53|490.53|0
1631231700000|2021-09-09 23:55:00|492.66|490.66|492.9|490.9|494.39|492.39|492.65|490.65|0
1631232000000|2021-09-10 00:00:00|493.15|491.15|495.13|493.13|495.25|493.25|492.65|490.65|0
1631232300000|2021-09-10 00:05:00|495.38|493.38|496.86|494.86|497.36|495.36|495.38|493.38|0
1631232600000|2021-09-10 00:10:00|497.11|495.11|496.12|494.12|497.6|495.6|495.87|493.87|0
1631232900000|2021-09-10 00:15:00|496.24|494.24|497.47|495.47|498.34|496.34|496.24|494.24|0
1631233200000|2021-09-10 00:20:00|497.35|495.35|497.35|495.35|497.85|495.85|496.61|494.61|0
1631233500000|2021-09-10 00:25:00|497.1|495.1|497.35|495.35|497.35|495.35|496.36|494.36|0
1631233800000|2021-09-10 00:30:00|497.1|495.1|496.11|494.11|497.47|495.47|496.11|494.11|0
1631234100000|2021-09-10 00:35:00|496.36|494.36|494.62|492.62|496.61|494.61|494.62|492.62|0
1631234400000|2021-09-10 00:40:00|494.87|492.87|495.61|493.61|495.86|493.86|494.62|492.62|0
1631234700000|2021-09-10 00:45:00|495.37|493.37|495.86|493.86|496.36|494.36|495.12|493.12|0
1631235000000|2021-09-10 00:50:00|495.61|493.61|495.86|493.86|496.35|494.35|495.61|493.61|0
1631235300000|2021-09-10 00:55:00|496.11|494.11|496.1|494.1|496.35|494.35|495.61|493.61|0
1631235600000|2021-09-10 01:00:00|495.86|493.86|495.36|493.36|495.86|493.86|494.87|492.87|0
1631235900000|2021-09-10 01:05:00|495.11|493.11|494.37|492.37|495.36|493.36|493.87|491.87|0
1631236200000|2021-09-10 01:10:00|494.12|492.12|493.62|491.62|494.37|492.37|492.88|490.88|0
1631236500000|2021-09-10 01:15:00|493.38|491.38|493.62|491.62|493.62|491.62|491.4|489.4|0
1631236800000|2021-09-10 01:20:00|493.38|491.38|493.13|491.13|493.62|491.62|492.88|490.88|0
1631237100000|2021-09-10 01:25:00|493.37|491.37|495.11|493.11|495.11|493.11|493.37|491.37|0
1631237400000|2021-09-10 01:30:00|494.86|492.86|495.11|493.11|495.6|493.6|494.36|492.36|0
1631237700000|2021-09-10 01:35:00|494.86|492.86|496.84|494.84|496.84|494.84|494.61|492.61|0
1631238000000|2021-09-10 01:40:00|497.09|495.09|498.32|496.32|499.31|497.31|497.09|495.09|0
1631238300000|2021-09-10 01:45:00|498.57|496.57|498.57|496.57|498.82|496.82|498.07|496.07|0
1631238600000|2021-09-10 01:50:00|498.82|496.82|500.05|498.05|500.3|498.3|498.82|496.82|0
1631238900000|2021-09-10 01:55:00|500.3|498.3|499.56|497.56|500.8|498.8|499.31|497.31|0
1631239200000|2021-09-10 02:00:00|500.05|498.05|500.3|498.3|500.8|498.8|499.8|497.8|0
1631239500000|2021-09-10 02:05:00|500.55|498.55|499.8|497.8|500.8|498.8|499.8|497.8|0
1631239800000|2021-09-10 02:10:00|500.05|498.05|500.3|498.3|500.55|498.55|499.31|497.31|0
1631240100000|2021-09-10 02:15:00|500.05|498.05|501.04|499.04|501.04|499.04|500.05|498.05|0
1631240400000|2021-09-10 02:20:00|501.29|499.29|501.29|499.29|501.29|499.29|500.05|498.05|0
1631240700000|2021-09-10 02:25:00|501.04|499.04|500.79|498.79|501.29|499.29|500.79|498.79|0
1631241000000|2021-09-10 02:30:00|500.54|498.54|501.04|499.04|502.03|500.03|500.54|498.54|0
1631241300000|2021-09-10 02:35:00|501.28|499.28|500.16|498.16|501.28|499.28|500.04|498.04|0
1631241600000|2021-09-10 02:40:00|500.29|498.29|499.79|497.79|500.79|498.79|499.79|497.79|0
1631241900000|2021-09-10 02:45:00|499.55|497.55|499.05|497.05|500.04|498.04|499.05|497.05|0
1631242200000|2021-09-10 02:50:00|498.8|496.8|499.05|497.05|499.05|497.05|498.55|496.55|0
1631242500000|2021-09-10 02:55:00|498.8|496.8|501.03|499.03|501.28|499.28|498.8|496.8|0
1631242800000|2021-09-10 03:00:00|501.28|499.28|501.28|499.28|502.76|500.76|501.03|499.03|0
1631243100000|2021-09-10 03:05:00|501.52|499.52|500.78|498.78|501.52|499.52|500.78|498.78|0
1631243400000|2021-09-10 03:10:00|501.03|499.03|501.77|499.77|501.77|499.77|500.78|498.78|0
1631243700000|2021-09-10 03:15:00|502.02|500.02|501.77|499.77|502.27|500.27|501.52|499.52|0
1631244000000|2021-09-10 03:20:00|501.52|499.52|501.52|499.52|501.77|499.77|501.02|499.02|0
1631244300000|2021-09-10 03:25:00|501.27|499.27|502.26|500.26|502.76|500.76|501.27|499.27|0
1631244600000|2021-09-10 03:30:00|502.01|500.01|502.26|500.26|502.51|500.51|502.01|500.01|0
1631244900000|2021-09-10 03:35:00|502.51|500.51|502.26|500.26|502.51|500.51|502.26|500.26|0
1631245200000|2021-09-10 03:40:00|502.01|500.01|502.26|500.26|502.51|500.51|502.01|500.01|0
1631245500000|2021-09-10 03:45:00|502.01|500.01|502.26|500.26|502.51|500.51|502.01|500.01|0
1631245800000|2021-09-10 03:50:00|502.5|500.5|502.26|500.26|502.5|500.5|502.26|500.26|0
1631246100000|2021-09-10 03:55:00|502.5|500.5|501.76|499.76|502.75|500.75|501.76|499.76|0
1631246400000|2021-09-10 04:00:00|501.51|499.51|501.01|499.01|501.76|499.76|501.01|499.01|0
1631246700000|2021-09-10 04:05:00|501.26|499.26|501.76|499.76|501.76|499.76|501.26|499.26|0
1631247000000|2021-09-10 04:10:00|501.51|499.51|501.26|499.26|501.76|499.76|501.26|499.26|0
1631247300000|2021-09-10 04:15:00|501.51|499.51|502|500|502|500|501.51|499.51|0
1631247600000|2021-09-10 04:20:00|502.5|500.5|502|500|502.75|500.75|502|500|0
1631247900000|2021-09-10 04:25:00|502.25|500.25|502.25|500.25|502.5|500.5|501.75|499.75|0
1631248200000|2021-09-10 04:30:00|502|500|503.49|501.49|503.49|501.49|502|500|0
1631248500000|2021-09-10 04:35:00|503.73|501.73|505.47|503.47|505.97|503.97|503.73|501.73|0
1631248800000|2021-09-10 04:40:00|505.59|503.59|504.97|502.97|506.71|504.71|504.72|502.72|0
1631249100000|2021-09-10 04:45:00|505.22|503.22|505.74|503.74|506.46|504.46|505.22|503.22|0
1631249400000|2021-09-10 04:50:00|505.99|503.99|505.71|503.71|505.99|503.99|505.71|503.71|0
1631249700000|2021-09-10 04:55:00|505.46|503.46|505.46|503.46|505.46|503.46|505.46|503.46|0
1631250000000|2021-09-10 05:00:00|505.71|503.71|505.96|503.96|505.96|503.96|505.21|503.21|0
1631250300000|2021-09-10 05:05:00|506.21|504.21|505.96|503.96|506.45|504.45|505.71|503.71|0
1631250600000|2021-09-10 05:10:00|506.2|504.2|507.44|505.44|507.94|505.94|506.2|504.2|0
1631250900000|2021-09-10 05:15:00|507.69|505.69|505.46|503.46|507.69|505.69|505.21|503.21|0
1631251200000|2021-09-10 05:20:00|505.71|503.71|506.7|504.7|506.95|504.95|505.46|503.46|0
1631251500000|2021-09-10 05:25:00|506.95|504.95|507.19|505.19|507.69|505.69|506.7|504.7|0
1631251800000|2021-09-10 05:30:00|507.44|505.44|507.44|505.44|507.44|505.44|506.94|504.94|0
1631252100000|2021-09-10 05:35:00|507.69|505.69|507.44|505.44|508.18|506.18|506.69|504.69|0
1631252400000|2021-09-10 05:40:00|507.19|505.19|505.7|503.7|507.93|505.93|505.7|503.7|0
1631252700000|2021-09-10 05:45:00|505.45|503.45|504.71|502.71|505.7|503.7|503.96|501.96|0
1631253000000|2021-09-10 05:50:00|504.58|502.58|505.95|503.95|505.95|503.95|504.46|502.46|0
1631253300000|2021-09-10 05:55:00|505.7|503.7|506.44|504.44|506.94|504.94|505.7|503.7|0
1631253600000|2021-09-10 06:00:00|506.94|504.94|506.94|504.94|507.19|505.19|505.94|503.94|0
1631253900000|2021-09-10 06:05:00|506.69|504.69|504.95|502.95|506.69|504.69|504.95|502.95|0
1631254200000|2021-09-10 06:10:00|504.45|502.45|504.95|502.95|505.45|503.45|504.21|502.21|0
1631254500000|2021-09-10 06:15:00|504.7|502.7|505.69|503.69|506.69|504.69|504.45|502.45|0
1631254800000|2021-09-10 06:20:00|505.44|503.44|504.45|502.45|505.69|503.69|503.96|501.96|0
1631255100000|2021-09-10 06:25:00|504.2|502.2|504.7|502.7|504.95|502.95|503.95|501.95|0
1631255400000|2021-09-10 06:30:00|504.95|502.95|504.7|502.7|505.69|503.69|504.7|502.7|0
1631255700000|2021-09-10 06:35:00|504.95|502.95|503.7|501.7|505.19|503.19|503.7|501.7|0
1631256000000|2021-09-10 06:40:00|503.95|501.95|503.7|501.7|504.2|502.2|503.21|501.21|0
1631256300000|2021-09-10 06:45:00|503.95|501.95|506.68|504.68|506.93|504.93|503.7|501.7|0
1631256600000|2021-09-10 06:50:00|506.93|504.93|505.44|503.44|507.18|505.18|505.44|503.44|0
1631256900000|2021-09-10 06:55:00|505.69|503.69|506.92|504.92|507.17|505.17|505.69|503.69|0
1631257200000|2021-09-10 07:00:00|505.68|503.68|504.94|502.94|508.17|506.17|503.2|501.2|0
1631257500000|2021-09-10 07:05:00|504.74|503.14|503.75|502.15|505.98|504.38|503.75|502.15|0
1631257800000|2021-09-10 07:10:00|503.99|502.39|506.72|505.12|507.71|506.11|503.99|502.39|0
1631258100000|2021-09-10 07:15:00|506.47|504.87|507.22|505.62|507.96|506.36|505.48|503.88|0
1631258400000|2021-09-10 07:20:00|506.97|505.37|509.7|508.1|509.95|508.35|506.72|505.12|0
1631258700000|2021-09-10 07:25:00|509.95|508.35|509.95|508.35|510.19|508.59|508.95|507.35|0
1631259000000|2021-09-10 07:30:00|510.19|508.59|508.21|506.61|510.44|508.84|507.71|506.11|0
1631259300000|2021-09-10 07:35:00|507.96|506.36|509.2|507.6|510.19|508.59|507.83|506.23|0
1631259600000|2021-09-10 07:40:00|508.95|507.35|509.45|507.85|509.45|507.85|508.45|506.85|0
1631259900000|2021-09-10 07:45:00|509.69|508.09|510.69|509.09|511.18|509.58|509.45|507.85|0
1631260200000|2021-09-10 07:50:00|510.44|508.84|509.94|508.34|510.93|509.33|509.69|508.09|0
1631260500000|2021-09-10 07:55:00|510.19|508.59|510.44|508.84|510.68|509.08|509.69|508.09|0
1631260800000|2021-09-10 08:00:00|509.94|508.34|509.94|508.34|510.93|509.33|509.69|508.09|0
1631261100000|2021-09-10 08:05:00|510.19|508.59|511.79|510.19|512.17|510.57|509.69|508.09|0
1631261400000|2021-09-10 08:10:00|511.67|510.07|510.43|508.83|511.67|510.07|510.18|508.58|0
1631261700000|2021-09-10 08:15:00|510.68|509.08|510.93|509.33|511.67|510.07|510.68|509.08|0
1631262000000|2021-09-10 08:20:00|511.18|509.58|511.42|509.82|511.67|510.07|510.93|509.33|0
1631262300000|2021-09-10 08:25:00|511.67|510.07|511.67|510.07|511.67|510.07|511.05|509.45|0
1631262600000|2021-09-10 08:30:00|511.54|509.94|512.91|511.31|513.41|511.81|511.54|509.94|0
1631262900000|2021-09-10 08:35:00|513.16|511.56|513.03|511.43|513.66|512.06|512.66|511.06|0
1631263200000|2021-09-10 08:40:00|513.16|511.56|514.15|512.55|514.15|512.55|512.66|511.06|0
1631263500000|2021-09-10 08:45:00|514.27|512.67|514.4|512.8|514.65|513.05|513.65|512.05|0
1631263800000|2021-09-10 08:50:00|514.65|513.05|514.4|512.8|515.14|513.54|513.9|512.3|0
1631264100000|2021-09-10 08:55:00|514.15|512.55|514.36|512.76|514.61|513.01|514.11|512.51|0
1631264400000|2021-09-10 09:00:00|514.23|512.63|514.11|512.51|514.36|512.76|513.62|512.02|0
1631264700000|2021-09-10 09:05:00|513.87|512.27|513.37|511.77|513.87|512.27|513.37|511.77|0
1631265000000|2021-09-10 09:10:00|513.62|512.02|512.87|511.27|513.62|512.02|512.62|511.02|0
1631265300000|2021-09-10 09:15:00|513.12|511.52|512.37|510.77|513.37|511.77|512.12|510.52|0
1631265600000|2021-09-10 09:20:00|512.12|510.52|512.12|510.52|512.62|511.02|511.63|510.03|0
1631265900000|2021-09-10 09:25:00|512.37|510.77|511.65|510.05|512.39|510.79|511.65|510.05|0
1631266200000|2021-09-10 09:30:00|511.4|509.8|511.65|510.05|512.14|510.54|511.4|509.8|0
1631266500000|2021-09-10 09:35:00|511.89|510.29|511.4|509.8|511.89|510.29|511.15|509.55|0
1631266800000|2021-09-10 09:40:00|511.65|510.05|511.4|509.8|511.89|510.29|511.15|509.55|0
1631267100000|2021-09-10 09:45:00|511.52|509.92|510.65|509.05|511.89|510.29|510.15|508.55|0
1631267400000|2021-09-10 09:50:00|510.52|508.92|510.65|509.05|511.15|509.55|509.9|508.3|0
1631267700000|2021-09-10 09:55:00|510.4|508.8|510.15|508.55|510.65|509.05|510.15|508.55|0
1631268000000|2021-09-10 10:00:00|510.02|508.42|510.15|508.55|510.65|509.05|509.9|508.3|0
1631268300000|2021-09-10 10:05:00|510.4|508.8|510.65|509.05|510.89|509.29|510.15|508.55|0
1631268600000|2021-09-10 10:10:00|510.89|509.29|511.14|509.54|511.39|509.79|510.65|509.05|0
1631268900000|2021-09-10 10:15:00|510.89|509.29|511.39|509.79|511.51|509.91|510.89|509.29|0
1631269200000|2021-09-10 10:20:00|511.64|510.04|511.76|510.16|511.89|510.29|511.39|509.79|0
1631269500000|2021-09-10 10:25:00|511.89|510.29|511.64|510.04|511.89|510.29|511.39|509.79|0
1631269800000|2021-09-10 10:30:00|511.88|510.28|510.39|508.79|511.88|510.28|510.14|508.54|0
1631270100000|2021-09-10 10:35:00|510.64|509.04|510.89|509.29|511.39|509.79|510.64|509.04|0
1631270400000|2021-09-10 10:40:00|511.14|509.54|511.14|509.54|511.63|510.03|511.14|509.54|0
1631270700000|2021-09-10 10:45:00|511.38|509.78|511.38|509.78|511.38|509.78|510.39|508.79|0
1631271000000|2021-09-10 10:50:00|511.14|509.54|511.38|509.78|511.38|509.78|510.39|508.79|0
1631271300000|2021-09-10 10:55:00|511.63|510.03|512.38|510.78|512.62|511.02|511.38|509.78|0
1631271600000|2021-09-10 11:00:00|511.88|510.28|511.88|510.28|512.87|511.27|511.38|509.78|0
1631271900000|2021-09-10 11:05:00|512.13|510.53|512.13|510.53|512.37|510.77|511.88|510.28|0
1631272200000|2021-09-10 11:10:00|511.88|510.28|513.12|511.52|513.12|511.52|511.88|510.28|0
1631272500000|2021-09-10 11:15:00|512.87|511.27|513.61|512.01|513.73|512.13|512.87|511.27|0
1631272800000|2021-09-10 11:20:00|513.37|511.77|512.87|511.27|513.61|512.01|512.62|511.02|0
1631273100000|2021-09-10 11:25:00|513.12|511.52|512.87|511.27|513.12|511.52|512.62|511.02|0
1631273400000|2021-09-10 11:30:00|512.62|511.02|512.62|511.02|512.99|511.39|512.12|510.52|0
1631273700000|2021-09-10 11:35:00|512.87|511.27|512.12|510.52|512.87|511.27|511.62|510.02|0
1631274000000|2021-09-10 11:40:00|512.37|510.77|511.62|510.02|512.37|510.77|511.13|509.53|0
1631274300000|2021-09-10 11:45:00|511.87|510.27|512.1|510.5|512.35|510.75|511.62|510.02|0
1631274600000|2021-09-10 11:50:00|511.97|510.37|512.84|511.24|513.09|511.49|511.85|510.25|0
1631274900000|2021-09-10 11:55:00|513.09|511.49|512.59|510.99|513.59|511.99|512.34|510.74|0
1631275200000|2021-09-10 12:00:00|512.84|511.24|513.58|511.98|513.58|511.98|512.09|510.49|0
1631275500000|2021-09-10 12:05:00|513.83|512.23|514.33|512.73|514.33|512.73|513.58|511.98|0
1631275800000|2021-09-10 12:10:00|514.08|512.48|514.33|512.73|514.58|512.98|513.83|512.23|0
1631276100000|2021-09-10 12:15:00|514.2|512.6|511.84|510.24|514.2|512.6|511.59|509.99|0
1631276400000|2021-09-10 12:20:00|511.59|509.99|511.34|509.74|512.84|511.24|511.1|509.5|0
1631276700000|2021-09-10 12:25:00|511.84|510.24|510.85|509.25|511.84|510.24|510.85|509.25|0
1631277000000|2021-09-10 12:30:00|511.1|509.5|513.33|511.73|513.33|511.73|510.85|509.25|0
1631277300000|2021-09-10 12:35:00|513.08|511.48|512.83|511.23|513.58|511.98|512.09|510.49|0
1631277600000|2021-09-10 12:40:00|513.08|511.48|513.33|511.73|513.58|511.98|512.58|510.98|0
1631277900000|2021-09-10 12:45:00|512.83|511.23|512.09|510.49|513.33|511.73|511.84|510.24|0
1631278200000|2021-09-10 12:50:00|511.96|510.36|512.33|510.73|512.58|510.98|511.59|509.99|0
1631278500000|2021-09-10 12:55:00|512.2|510.6|512.83|511.23|513.08|511.48|512.2|510.6|0
1631278800000|2021-09-10 13:00:00|513.08|511.48|512.08|510.48|513.08|511.48|511.34|509.74|0
1631279100000|2021-09-10 13:05:00|511.83|510.23|512.08|510.48|512.58|510.98|511.83|510.23|0
1631279400000|2021-09-10 13:10:00|512.33|510.73|512.33|510.73|512.33|510.73|511.83|510.23|0
1631279700000|2021-09-10 13:15:00|512.58|510.98|512.58|510.98|513.08|511.48|512.33|510.73|0
1631280000000|2021-09-10 13:20:00|512.83|511.23|513.07|511.47|513.07|511.47|512.33|510.73|0
1631280300000|2021-09-10 13:25:00|512.83|511.23|515.56|513.96|515.81|514.21|512.83|511.23|0
1631280600000|2021-09-10 13:30:00|515.06|513.46|516.24|514.64|519.29|517.69|515.06|513.46|0
1631280900000|2021-09-10 13:35:00|515.99|514.39|512.01|510.41|515.99|514.39|510.02|508.42|0
1631281200000|2021-09-10 13:40:00|511.76|510.16|507.28|505.68|513|511.4|507.28|505.68|0
1631281500000|2021-09-10 13:45:00|506.79|505.19|503.61|502.01|508.05|506.45|503.37|501.77|0
1631281800000|2021-09-10 13:50:00|503.12|501.52|500.38|498.78|503.12|501.52|499.64|498.04|0
1631282100000|2021-09-10 13:55:00|500.14|498.54|501.63|500.03|503.61|502.01|500.14|498.54|0
1631282400000|2021-09-10 14:00:00|501.13|499.53|493.46|491.86|501.13|499.53|493.21|491.61|0
1631282700000|2021-09-10 14:05:00|493.23|491.63|494.98|493.38|496.2|494.6|491.99|490.39|0
1631283000000|2021-09-10 14:10:00|495.22|493.62|494.97|493.37|495.47|493.87|491.5|489.9|0
1631283300000|2021-09-10 14:15:00|494.73|493.13|493.98|492.38|497.21|495.61|493.98|492.38|0
1631283600000|2021-09-10 14:20:00|494.23|492.63|494.97|493.37|496.21|494.61|492.74|491.14|0
1631283900000|2021-09-10 14:25:00|495.22|493.62|494.48|492.88|497.21|495.61|494.23|492.63|0
1631284200000|2021-09-10 14:30:00|493.98|492.38|489.02|487.42|493.98|492.38|483.32|481.72|0
1631284500000|2021-09-10 14:35:00|488.54|486.94|487.04|485.44|490.28|488.68|485.38|483.78|0
1631284800000|2021-09-10 14:40:00|487.53|485.93|484.31|482.71|487.53|485.93|483.32|481.72|0
1631285100000|2021-09-10 14:45:00|483.81|482.21|485.33|483.73|488.06|486.46|481.86|480.26|0
1631285400000|2021-09-10 14:50:00|485.58|483.98|486.32|484.72|489.29|487.69|484.83|483.23|0
1631285700000|2021-09-10 14:55:00|482.85|481.25|486.81|485.21|489.04|487.44|478.89|477.29|0
1631286000000|2021-09-10 15:00:00|486.57|484.97|485.82|484.22|487.8|486.2|483.59|481.99|0
1631286300000|2021-09-10 15:05:00|486.07|484.47|485.57|483.97|486.81|485.21|481.11|479.51|0
1631286600000|2021-09-10 15:10:00|485.82|484.22|486.56|484.96|487.8|486.2|485.57|483.97|0
1631286900000|2021-09-10 15:15:00|486.31|484.71|482.6|481|488.05|486.45|482.35|480.75|0
1631287200000|2021-09-10 15:20:00|483.34|481.74|483.59|481.99|484.82|483.22|481.85|480.25|0
1631287500000|2021-09-10 15:25:00|484.08|482.48|479.87|478.27|486.06|484.46|479.87|478.27|0
1631287800000|2021-09-10 15:30:00|479.12|477.52|483.83|482.23|484.33|482.73|479.12|477.52|0
1631288100000|2021-09-10 15:35:00|484.33|482.73|482.34|480.74|485.32|483.72|482.34|480.74|0
1631288400000|2021-09-10 15:40:00|482.09|480.49|483.55|481.95|483.8|482.2|481.07|479.47|0
1631288700000|2021-09-10 15:45:00|483.06|481.46|479.58|477.98|485.04|483.44|479.34|477.74|0
1631289000000|2021-09-10 15:50:00|479.34|477.74|478.84|477.24|482.06|480.46|477.85|476.25|0
1631289300000|2021-09-10 15:55:00|478.59|476.99|483.79|482.19|483.8|482.2|478.59|476.99|0
1631289600000|2021-09-10 16:00:00|483.55|481.95|485.5|483.9|485.75|484.15|481.81|480.21|0
1631289900000|2021-09-10 16:05:00|485.25|483.65|491.45|489.85|491.45|489.85|485.25|483.65|0
1631290200000|2021-09-10 16:10:00|491.21|489.61|490.46|488.86|491.21|489.61|489.22|487.62|0
1631290500000|2021-09-10 16:15:00|490.71|489.11|490.71|489.11|492.69|491.09|490.71|489.11|0
1631290800000|2021-09-10 16:20:00|490.96|489.36|492.2|490.6|492.2|490.6|490.71|489.11|0
1631291100000|2021-09-10 16:25:00|492.44|490.84|492.44|490.84|492.94|491.34|491.45|489.85|0
1631291400000|2021-09-10 16:30:00|492.69|491.09|493.44|491.84|493.44|491.84|492.19|490.59|0
1631291700000|2021-09-10 16:35:00|493.68|492.08|496.91|495.31|497.41|495.81|493.44|491.84|0
1631292000000|2021-09-10 16:40:00|496.66|495.06|496.66|495.06|496.66|495.06|495.42|493.82|0
1631292300000|2021-09-10 16:45:00|496.91|495.31|496.91|495.31|497.4|495.8|496.41|494.81|0
1631292600000|2021-09-10 16:50:00|497.16|495.56|495.42|493.82|497.16|495.56|494.42|492.82|0
1631292900000|2021-09-10 16:55:00|495.67|494.07|495.42|493.82|495.91|494.31|495.17|493.57|0
1631293200000|2021-09-10 17:00:00|495.66|494.06|497.06|495.46|497.16|495.56|495.66|494.06|0
1631293500000|2021-09-10 17:05:00|496.93|495.33|494.32|492.72|497.06|495.46|493.82|492.22|0
1631293800000|2021-09-10 17:10:00|494.57|492.97|497.8|496.2|498.05|496.45|494.07|492.47|0
1631294100000|2021-09-10 17:15:00|497.55|495.95|496.8|495.2|497.8|496.2|496.06|494.46|0
1631294400000|2021-09-10 17:20:00|496.56|494.96|493.32|491.72|496.8|495.2|492.58|490.98|0
1631294700000|2021-09-10 17:25:00|493.57|491.97|492.08|490.48|493.57|491.97|492.08|490.48|0
1631295000000|2021-09-10 17:30:00|492.33|490.73|493.57|491.97|494.07|492.47|492.08|490.48|0
1631295300000|2021-09-10 17:35:00|493.82|492.22|495.81|494.21|495.81|494.21|493.57|491.97|0
1631295600000|2021-09-10 17:40:00|495.56|493.96|492.57|490.97|495.56|493.96|492.33|490.73|0
1631295900000|2021-09-10 17:45:00|492.82|491.22|490.34|488.74|492.82|491.22|490.09|488.49|0
1631296200000|2021-09-10 17:50:00|490.09|488.49|488.84|487.24|490.34|488.74|488.84|487.24|0
1631296500000|2021-09-10 17:55:00|489.09|487.49|490.45|488.85|490.58|488.98|488.84|487.24|0
1631296800000|2021-09-10 18:00:00|490.58|488.98|490.58|488.98|492.07|490.47|490.09|488.49|0
1631297100000|2021-09-10 18:05:00|490.83|489.23|489.84|488.24|491.08|489.48|489.09|487.49|0
1631297400000|2021-09-10 18:10:00|490.08|488.48|488.59|486.99|490.83|489.23|488.34|486.74|0
1631297700000|2021-09-10 18:15:00|488.34|486.74|486.36|484.76|488.84|487.24|486.36|484.76|0
1631298000000|2021-09-10 18:20:00|486.6|485|488.33|486.73|488.58|486.98|485.82|484.22|0
1631298300000|2021-09-10 18:25:00|488.08|486.48|485.35|483.75|489.08|487.48|485.35|483.75|0
1631298600000|2021-09-10 18:30:00|485.1|483.5|483.11|481.51|485.6|484|483.11|481.51|0
1631298900000|2021-09-10 18:35:00|483.36|481.76|483.86|482.26|483.86|482.26|482.87|481.27|0
1631299200000|2021-09-10 18:40:00|484.11|482.51|486.34|484.74|486.34|484.74|483.36|481.76|0
1631299500000|2021-09-10 18:45:00|486.09|484.49|484.35|482.75|486.34|484.74|484.35|482.75|0
1631299800000|2021-09-10 18:50:00|484.1|482.5|485.35|483.75|485.84|484.24|483.86|482.26|0
1631300100000|2021-09-10 18:55:00|485.1|483.5|483.61|482.01|486.34|484.74|483.61|482.01|0
1631300400000|2021-09-10 19:00:00|483.36|481.76|480.62|479.02|483.61|482.01|480.38|478.78|0
1631300700000|2021-09-10 19:05:00|480.87|479.27|479.13|477.53|483.36|481.76|478.88|477.28|0
1631301000000|2021-09-10 19:10:00|478.88|477.28|477.89|476.29|480.13|478.53|475.41|473.81|0
1631301300000|2021-09-10 19:15:00|478.14|476.54|476.93|475.33|479.9|478.3|474.95|473.35|0
1631301600000|2021-09-10 19:20:00|477.43|475.83|473.22|471.62|477.43|475.83|473.22|471.62|0
1631301900000|2021-09-10 19:25:00|473.47|471.87|473.47|471.87|475.69|474.09|472.97|471.37|0
1631302200000|2021-09-10 19:30:00|472.97|471.37|471.98|470.38|474.95|473.35|471.98|470.38|0
1631302500000|2021-09-10 19:35:00|472.23|470.63|467.75|466.15|472.72|471.12|467.53|465.93|0
1631302800000|2021-09-10 19:40:00|467.5|465.9|468.24|466.64|468.73|467.13|465.78|464.18|0
1631303100000|2021-09-10 19:45:00|467.99|466.39|464.35|462.75|468.24|466.64|464.35|462.75|0
1631303400000|2021-09-10 19:50:00|464.84|463.24|460.91|459.31|464.84|463.24|460.91|459.31|0
1631303700000|2021-09-10 19:55:00|461.15|459.55|461.72|460.12|462.34|460.74|458.94|457.34|0
1631304000000|2021-09-10 20:00:00|461.85|460.25|464.29|462.69|465.02|463.42|460.87|459.27|0
1631304300000|2021-09-10 20:05:00|464.78|463.18|463.55|461.95|465.26|463.66|462.82|461.22|0
1631304600000|2021-09-10 20:10:00|463.8|462.2|464.28|462.68|464.77|463.17|463.55|461.95|0
1631516700000|2021-09-13 07:05:00|479.61|478.01|478.12|476.52|480.35|478.75|477.37|475.77|0
1631517000000|2021-09-13 07:10:00|478.23|476.63|478.86|477.26|479.85|478.25|477.62|476.02|0
1631517300000|2021-09-13 07:15:00|479.11|477.51|477.24|475.64|480.35|478.75|476.99|475.39|0
1631517600000|2021-09-13 07:20:00|477.37|475.77|478.86|477.26|479.72|478.12|477.24|475.64|0
1631517900000|2021-09-13 07:25:00|479.1|477.5|478.61|477.01|480.35|478.75|478.36|476.76|0
1631518200000|2021-09-13 07:30:00|479.1|477.5|480.1|478.5|480.34|478.74|478.85|477.25|0
1631518500000|2021-09-13 07:35:00|480.34|478.74|480.59|478.99|480.84|479.24|479.6|478|0
1631518800000|2021-09-13 07:40:00|480.71|479.11|479.35|477.75|481.34|479.74|479.35|477.75|0
1631519100000|2021-09-13 07:45:00|479.6|478|479.1|477.5|480.84|479.24|478.6|477|0
1631519400000|2021-09-13 07:50:00|479.35|477.75|478.85|477.25|480.09|478.49|478.85|477.25|0
1631519700000|2021-09-13 07:55:00|478.97|477.37|477.6|476|479.34|477.74|477.36|475.76|0
1631520000000|2021-09-13 08:00:00|477.85|476.25|478.72|477.12|480.09|478.49|477.85|476.25|0
1631520300000|2021-09-13 08:05:00|478.84|477.24|480.2|478.6|481.58|479.98|478.84|477.24|0
1631520600000|2021-09-13 08:10:00|480.09|478.49|480.33|478.73|481.58|479.98|480.08|478.48|0
1631520900000|2021-09-13 08:15:00|480.45|478.85|481.57|479.97|481.82|480.22|480.33|478.73|0
1631521200000|2021-09-13 08:20:00|481.44|479.84|480.58|478.98|481.57|479.97|480.58|478.98|0
1631521500000|2021-09-13 08:25:00|480.45|478.85|481.07|479.47|481.32|479.72|480.33|478.73|0
1631521800000|2021-09-13 08:30:00|481.32|479.72|479.58|477.98|481.57|479.97|479.58|477.98|0
1631522100000|2021-09-13 08:35:00|479.83|478.23|478.59|476.99|479.83|478.23|478.34|476.74|0
1631522400000|2021-09-13 08:40:00|478.83|477.23|478.83|477.23|479.33|477.73|478.58|476.98|0
1631522700000|2021-09-13 08:45:00|478.58|476.98|478.09|476.49|479.08|477.48|477.09|475.49|0
1631523000000|2021-09-13 08:50:00|477.84|476.24|477.84|476.24|478.2|476.6|477.59|475.99|0
1631523300000|2021-09-13 08:55:00|478.08|476.48|478.58|476.98|478.83|477.23|477.59|475.99|0
1631523600000|2021-09-13 09:00:00|478.7|477.1|478.33|476.73|479.33|477.73|478.33|476.73|0
1631523900000|2021-09-13 09:05:00|478.45|476.85|478.33|476.73|478.83|477.23|478.08|476.48|0
1631524200000|2021-09-13 09:10:00|478.08|476.48|478.32|476.72|478.57|476.97|477.58|475.98|0
1631524500000|2021-09-13 09:15:00|478.19|476.59|478.32|476.72|479.31|477.71|478.07|476.47|0
1631524800000|2021-09-13 09:20:00|478.57|476.97|479.56|477.96|480.31|478.71|478.57|476.97|0
1631525100000|2021-09-13 09:25:00|479.81|478.21|479.68|478.08|480.06|478.46|478.81|477.21|0
1631525400000|2021-09-13 09:30:00|479.81|478.21|478.56|476.96|480.05|478.45|478.56|476.96|0
1631525700000|2021-09-13 09:35:00|478.81|477.21|479.55|477.95|479.56|477.96|478.56|476.96|0
1631526000000|2021-09-13 09:40:00|479.8|478.2|480.05|478.45|480.3|478.7|479.06|477.46|0
1631526300000|2021-09-13 09:45:00|480.3|478.7|479.8|478.2|480.3|478.7|479.55|477.95|0
1631526600000|2021-09-13 09:50:00|480.05|478.45|480.05|478.45|480.3|478.7|479.55|477.95|0
1631526900000|2021-09-13 09:55:00|480.3|478.7|480.3|478.7|480.54|478.94|480.05|478.45|0
1631527200000|2021-09-13 10:00:00|480.17|478.57|480.79|479.19|481.04|479.44|480.05|478.45|0
1631527500000|2021-09-13 10:05:00|480.91|479.31|482.03|480.43|482.78|481.18|480.41|478.81|0
1631527800000|2021-09-13 10:10:00|482.15|480.55|482.03|480.43|482.53|480.93|481.29|479.69|0
1631528100000|2021-09-13 10:15:00|481.78|480.18|482.78|481.18|483.03|481.43|481.78|480.18|0
1631528400000|2021-09-13 10:20:00|483.02|481.42|483.27|481.67|483.52|481.92|482.78|481.18|0
1631529000000|2021-09-13 10:30:00|485.25|483.65|486.49|484.89|486.49|484.89|484.75|483.15|0
1631529300000|2021-09-13 10:35:00|486.74|485.14|486.24|484.64|487.48|485.88|485.49|483.89|0
1631529600000|2021-09-13 10:40:00|486.49|484.89|487.48|485.88|487.73|486.13|486.49|484.89|0
1631529900000|2021-09-13 10:45:00|487.73|486.13|486.98|485.38|487.73|486.13|486.98|485.38|0
1631530200000|2021-09-13 10:50:00|487.23|485.63|486.48|484.88|487.23|485.63|485.74|484.14|0
1631530500000|2021-09-13 10:55:00|486.24|484.64|486.23|484.63|486.73|485.13|486.23|484.63|0
1631530800000|2021-09-13 11:00:00|486.48|484.88|485.98|484.38|486.73|485.13|485.49|483.89|0
1631531100000|2021-09-13 11:05:00|486.23|484.63|485.49|483.89|486.48|484.88|485.24|483.64|0
1631531400000|2021-09-13 11:10:00|485.24|483.64|484.74|483.14|485.73|484.13|484.49|482.89|0
1631531700000|2021-09-13 11:15:00|484.99|483.39|484.49|482.89|486.23|484.63|484.49|482.89|0
1631532000000|2021-09-13 11:20:00|484.74|483.14|484.49|482.89|485.73|484.13|483.49|481.89|0
1631532300000|2021-09-13 11:25:00|484.24|482.64|483.74|482.14|484.49|482.89|483.74|482.14|0
1631532600000|2021-09-13 11:30:00|483.49|481.89|482.74|481.14|484.24|482.64|482.25|480.65|0
1631532900000|2021-09-13 11:35:00|482.49|480.89|482.99|481.39|483.24|481.64|482.49|480.89|0
1631533200000|2021-09-13 11:40:00|483.24|481.64|482.99|481.39|483.24|481.64|482.74|481.14|0
1631533500000|2021-09-13 11:45:00|483.24|481.64|483.24|481.64|483.49|481.89|482.99|481.39|0
1631533800000|2021-09-13 11:50:00|482.99|481.39|483.73|482.13|484.23|482.63|482.99|481.39|0
1631534100000|2021-09-13 11:55:00|483.48|481.88|484.48|482.88|484.48|482.88|483.48|481.88|0
1631534400000|2021-09-13 12:00:00|484.23|482.63|485.22|483.62|485.47|483.87|483.48|481.88|0
1631534700000|2021-09-13 12:05:00|485.47|483.87|485.72|484.12|486.22|484.62|485.47|483.87|0
1631535000000|2021-09-13 12:10:00|485.97|484.37|486.47|484.87|486.47|484.87|485.72|484.12|0
1631535300000|2021-09-13 12:15:00|486.72|485.12|485.97|484.37|486.96|485.36|485.22|483.62|0
1631535600000|2021-09-13 12:20:00|485.72|484.12|485.47|483.87|485.72|484.12|485.22|483.62|0
1631535900000|2021-09-13 12:25:00|485.22|483.62|486.21|484.61|486.21|484.61|484.72|483.12|0
1631536200000|2021-09-13 12:30:00|486.46|484.86|485.47|483.87|487.21|485.61|485.47|483.87|0
1631536500000|2021-09-13 12:35:00|485.22|483.62|484.72|483.12|485.96|484.36|484.22|482.62|0
1631536800000|2021-09-13 12:40:00|484.97|483.37|487.46|485.86|487.7|486.1|484.47|482.87|0
1631537100000|2021-09-13 12:45:00|486.96|485.36|488.95|487.35|488.95|487.35|486.96|485.36|0
1631537400000|2021-09-13 12:50:00|489.2|487.6|488.69|487.09|489.69|488.09|488.44|486.84|0
1631537700000|2021-09-13 12:55:00|488.44|486.84|489.18|487.58|489.43|487.83|488.44|486.84|0
1631538000000|2021-09-13 13:00:00|489.43|487.83|490.18|488.58|490.18|488.58|488.68|487.08|0
1631538300000|2021-09-13 13:05:00|490.05|488.45|491.17|489.57|491.42|489.82|489.93|488.33|0
1631538600000|2021-09-13 13:10:00|490.92|489.32|489.43|487.83|491.67|490.07|489.43|487.83|0
1631538900000|2021-09-13 13:15:00|489.68|488.08|488.18|486.58|490.42|488.82|486.94|485.34|0
1631539200000|2021-09-13 13:20:00|487.93|486.33|491.67|490.07|491.92|490.32|487.93|486.33|0
1631539500000|2021-09-13 13:25:00|491.42|489.82|491.92|490.32|492.91|491.31|490.92|489.32|0
1631539800000|2021-09-13 13:30:00|492.41|490.81|487.68|486.08|494.16|492.56|487.43|485.83|0
1631540100000|2021-09-13 13:35:00|488.18|486.58|481.7|480.1|489.67|488.07|481.7|480.1|0
1631540400000|2021-09-13 13:40:00|481.95|480.35|476.99|475.39|483.46|481.86|474.75|473.15|0
1631540700000|2021-09-13 13:45:00|476.49|474.89|475.77|474.17|477.48|475.88|473.01|471.41|0
1631541000000|2021-09-13 13:50:00|475.52|473.92|481.49|479.89|484.97|483.37|475.52|473.92|0
1631541300000|2021-09-13 13:55:00|481.24|479.64|477.26|475.66|482.23|480.63|477.01|475.41|0
1631541600000|2021-09-13 14:00:00|476.76|475.16|468.8|467.2|479.5|477.9|467.56|465.96|0
1631541900000|2021-09-13 14:05:00|467.31|465.71|466.1|464.5|467.81|466.21|463.37|461.77|0
1631542200000|2021-09-13 14:10:00|465.85|464.25|463.91|462.31|465.85|464.25|462.13|460.53|0
1631542500000|2021-09-13 14:15:00|463.66|462.06|462.66|461.06|465.64|464.04|460.05|458.45|0
1631542800000|2021-09-13 14:20:00|463.41|461.81|461.92|460.32|467.88|466.28|460.93|459.33|0
1631543100000|2021-09-13 14:25:00|462.41|460.81|465.64|464.04|465.89|464.29|460.92|459.32|0
1631543400000|2021-09-13 14:30:00|465.14|463.54|464.29|462.69|468.37|466.77|460.92|459.32|0
1631543700000|2021-09-13 14:35:00|463.05|461.45|470.14|468.54|471.61|470.01|462.86|461.26|0
1631544000000|2021-09-13 14:40:00|469.89|468.29|467.92|466.32|472.35|470.75|466.69|465.09|0
1631544300000|2021-09-13 14:45:00|468.41|466.81|473.55|471.95|476.77|475.17|467.92|466.32|0
1631544600000|2021-09-13 14:50:00|473.8|472.2|472.81|471.21|475.27|473.67|472.57|470.97|0
1631544900000|2021-09-13 14:55:00|473.06|471.46|472.81|471.21|475.02|473.42|472.56|470.96|0
1631545200000|2021-09-13 15:00:00|473.3|471.7|471.08|469.48|474.28|472.68|470.59|468.99|0
1631545500000|2021-09-13 15:05:00|471.82|470.22|470.59|468.99|474.28|472.68|469.85|468.25|0
1631545800000|2021-09-13 15:10:00|469.85|468.25|459.77|458.17|470.09|468.49|458.42|456.82|0
1631546100000|2021-09-13 15:15:00|459.53|457.93|459.03|457.43|460.01|458.41|455.11|453.51|0
1631546400000|2021-09-13 15:20:00|458.54|456.94|462.9|461.3|462.9|461.3|457.29|455.69|0
1631546700000|2021-09-13 15:25:00|463.64|462.04|464.37|462.77|465.35|463.75|461.43|459.83|0
1631547000000|2021-09-13 15:30:00|465.11|463.51|467.4|465.8|468.17|466.57|464.37|462.77|0
1631547300000|2021-09-13 15:35:00|467.15|465.55|466.9|465.3|468.38|466.78|462.72|461.12|0
1631547600000|2021-09-13 15:40:00|467.15|465.55|463.21|461.61|467.64|466.04|462.72|461.12|0
1631547900000|2021-09-13 15:45:00|462.96|461.36|461.98|460.38|468.37|466.77|461.73|460.13|0
1631548200000|2021-09-13 15:50:00|462.22|460.62|461.73|460.13|463.45|461.85|460.26|458.66|0
1631548500000|2021-09-13 15:55:00|461.97|460.37|460|458.4|464.18|462.58|459.27|457.67|0
1631548800000|2021-09-13 16:00:00|460.25|458.65|458.53|456.93|460.74|459.14|457.3|455.7|0
1631549100000|2021-09-13 16:05:00|458.77|457.17|458.52|456.92|460.98|459.38|457.54|455.94|0
1631549400000|2021-09-13 16:10:00|458.28|456.68|464.9|463.3|465.89|464.29|458.28|456.68|0
1631549700000|2021-09-13 16:15:00|464.66|463.06|462.93|461.33|465.64|464.04|461.46|459.86|0
1631550000000|2021-09-13 16:20:00|463.18|461.58|467.11|465.51|467.84|466.24|461.95|460.35|0
1631550300000|2021-09-13 16:25:00|466.86|465.26|464.4|462.8|467.35|465.75|464.15|462.55|0
1631550600000|2021-09-13 16:30:00|464.15|462.55|464.64|463.04|466.61|465.01|463.91|462.31|0
1631550900000|2021-09-13 16:35:00|464.88|463.28|464.33|462.73|466.85|465.25|464.09|462.49|0
1631551200000|2021-09-13 16:40:00|464.58|462.98|461.13|459.53|464.58|462.98|459.66|458.06|0
1631551500000|2021-09-13 16:45:00|460.89|459.29|462.36|460.76|463.59|461.99|459.9|458.3|0
1631551800000|2021-09-13 16:50:00|462.6|461|463.83|462.23|464.81|463.21|462.6|461|0
1631552100000|2021-09-13 16:55:00|463.58|461.98|466.53|464.93|467.51|465.91|463.58|461.98|0
1631552400000|2021-09-13 17:00:00|466.77|465.17|464.8|463.2|468.25|466.65|464.8|463.2|0
1631552700000|2021-09-13 17:05:00|465.29|463.69|466.77|465.17|469.72|468.12|464.8|463.2|0
1631553000000|2021-09-13 17:10:00|467.01|465.41|464.55|462.95|467.01|465.41|464.55|462.95|0
1631553300000|2021-09-13 17:15:00|464.79|463.19|463.07|461.47|465.04|463.44|461.84|460.24|0
1631553600000|2021-09-13 17:20:00|462.82|461.22|462.57|460.97|464.05|462.45|461.59|459.99|0
1631553900000|2021-09-13 17:25:00|462.33|460.73|459.13|457.53|462.82|461.22|457.9|456.3|0
1631554200000|2021-09-13 17:30:00|458.88|457.28|456.67|455.07|459.86|458.26|456.42|454.82|0
1631554500000|2021-09-13 17:35:00|456.91|455.31|456.91|455.31|458.63|457.03|456.66|455.06|0
1631554800000|2021-09-13 17:40:00|457.15|455.55|455.43|453.83|458.13|456.53|455.18|453.58|0
1631555100000|2021-09-13 17:45:00|455.55|453.95|456.9|455.3|457.64|456.04|454.69|453.09|0
1631555400000|2021-09-13 17:50:00|456.65|455.05|454.24|452.64|456.94|455.34|453.46|451.86|0
1631555700000|2021-09-13 17:55:00|454.48|452.88|455.46|453.86|455.71|454.11|453.5|451.9|0
1631556000000|2021-09-13 18:00:00|455.22|453.62|457.42|455.82|459.14|457.54|455.09|453.49|0
1631556300000|2021-09-13 18:05:00|457.18|455.58|456.43|454.83|458.16|456.56|456.19|454.59|0
1631556600000|2021-09-13 18:10:00|455.94|454.34|451.28|449.68|455.94|454.34|451.03|449.43|0
1631556900000|2021-09-13 18:15:00|451.52|449.92|452.74|451.14|452.74|451.14|449.07|447.47|0
1631557200000|2021-09-13 18:20:00|453.23|451.63|451.02|449.42|453.23|451.63|450.53|448.93|0
1631557500000|2021-09-13 18:25:00|450.77|449.17|450.52|448.92|452.74|451.14|449.55|447.95|0
1631557800000|2021-09-13 18:30:00|450.77|449.17|449.78|448.18|451.99|450.39|449.05|447.45|0
1631558100000|2021-09-13 18:35:00|449.54|447.94|448.31|446.71|449.78|448.18|447.57|445.97|0
1631558400000|2021-09-13 18:40:00|448.06|446.46|452.72|451.12|453.21|451.61|448.06|446.46|0
1631558700000|2021-09-13 18:45:00|453.21|451.61|455.42|453.82|456.15|454.55|451|449.4|0
1631559000000|2021-09-13 18:50:00|455.17|453.57|452.22|450.62|455.66|454.06|452.22|450.62|0
1631559300000|2021-09-13 18:55:00|451.73|450.13|454.91|453.31|455.16|453.56|451.73|450.13|0
1631559600000|2021-09-13 19:00:00|454.18|452.58|448.04|446.44|454.18|452.58|447.55|445.95|0
1631559900000|2021-09-13 19:05:00|447.79|446.19|452.7|451.1|455.4|453.8|447.55|445.95|0
1631560200000|2021-09-13 19:10:00|453.92|452.32|458.34|456.74|459.82|458.22|453.92|452.32|0
1631560500000|2021-09-13 19:15:00|457.6|456|459.81|458.21|461.29|459.69|456.37|454.77|0
1631560800000|2021-09-13 19:20:00|459.57|457.97|462.02|460.42|462.76|461.16|457.35|455.75|0
1631561100000|2021-09-13 19:25:00|461.77|460.17|465.71|464.11|466.2|464.6|460.3|458.7|0
1631561400000|2021-09-13 19:30:00|465.95|464.35|466.69|465.09|467.92|466.32|463.74|462.14|0
1631561700000|2021-09-13 19:35:00|466.93|465.33|465.45|463.85|466.93|465.33|464.72|463.12|0
1631562000000|2021-09-13 19:40:00|464.83|463.23|462|460.4|465.45|463.85|461.76|460.16|0
1631562300000|2021-09-13 19:45:00|462.5|460.9|461.51|459.91|464.46|462.86|460.28|458.68|0
1631562600000|2021-09-13 19:50:00|462.74|461.14|467.74|466.14|468.85|467.25|462.25|460.65|0
1631562900000|2021-09-13 19:55:00|467.62|466.02|471.31|469.71|471.56|469.96|467.37|465.77|0
1631563200000|2021-09-13 20:00:00|471.56|469.96|475.14|473.54|475.25|473.65|471.56|469.96|0
1631563500000|2021-09-13 20:05:00|475.38|473.78|475.12|473.52|475.38|473.78|474.63|473.03|0
1631563800000|2021-09-13 20:10:00|475.37|473.77|475.86|474.26|476.1|474.5|475.12|473.52|0
1631564100000|2021-09-13 20:15:00|476.55|474.55|477.04|475.04|477.54|475.54|476.06|474.06|0
1631564400000|2021-09-13 20:20:00|477.16|475.16|477.04|475.04|477.29|475.29|477.04|475.04|0
1631564700000|2021-09-13 20:25:00|477.28|475.28|477.53|475.53|477.78|475.78|477.28|475.28|0
1631565000000|2021-09-13 20:30:00|477.78|475.78|478.76|476.76|479.26|477.26|477.78|475.78|0
1631565300000|2021-09-13 20:35:00|478.52|476.52|479.01|477.01|479.01|477.01|478.51|476.51|0
1631565600000|2021-09-13 20:40:00|479|477|479|477|479|477|479|477|0
1631565900000|2021-09-13 20:45:00|479.25|477.25|479|477|479.25|477.25|479|477|0
1631566200000|2021-09-13 20:50:00|479.25|477.25|479|477|479.25|477.25|479|477|0
1631566500000|2021-09-13 20:55:00|478.75|476.75|478.87|476.87|478.87|476.87|477.88|475.88|0
1631566800000|2021-09-13 21:00:00|478.39|476.39|478.2|476.2|478.39|476.39|478.05|476.05|0
1631567100000|2021-09-13 21:05:00|478.12|476.12|478.16|476.16|478.23|476.23|478.12|476.12|0
1631567400000|2021-09-13 21:10:00|478.23|476.23|478.3|476.3|478.31|476.31|478.2|476.2|0
1631567700000|2021-09-13 21:15:00|478.11|476.11|478.19|476.19|478.3|476.3|478.05|476.05|0
1631568000000|2021-09-13 21:20:00|478.15|476.15|478.08|476.08|478.15|476.15|477.97|475.97|0
1631568300000|2021-09-13 21:25:00|478.11|476.11|478.04|476.04|478.19|476.19|477.97|475.97|0
1631568600000|2021-09-13 21:30:00|478.18|476.18|477.96|475.96|478.18|476.18|477.96|475.96|0
1631568900000|2021-09-13 21:35:00|477.89|475.89|477.89|475.89|477.92|475.92|477.81|475.81|0
1631569200000|2021-09-13 21:40:00|477.96|475.96|478|476|478.1|476.1|477.85|475.85|0
1631569500000|2021-09-13 21:45:00|478.03|476.03|478.09|476.09|478.35|476.35|478.02|476.02|0
1631569800000|2021-09-13 21:50:00|478.17|476.17|478.06|476.06|478.2|476.2|478.02|476.02|0
1631570100000|2021-09-13 21:55:00|478.02|476.02|477.88|475.88|478.06|476.06|477.84|475.84|0
1631570400000|2021-09-13 22:00:00|477.35|475.35|476.23|474.23|478.09|476.09|475.99|473.99|0
1631570700000|2021-09-13 22:05:00|476.48|474.48|476.23|474.23|476.48|474.48|475.98|473.98|0
1631571000000|2021-09-13 22:10:00|476.48|474.48|475.98|473.98|476.48|474.48|475.85|473.85|0
1631571300000|2021-09-13 22:15:00|475.73|473.73|477.21|475.21|477.22|475.22|475.73|473.73|0
1631571600000|2021-09-13 22:20:00|477.46|475.46|479.19|477.19|479.19|477.19|477.46|475.46|0
1631571900000|2021-09-13 22:25:00|479.44|477.44|478.94|476.94|479.44|477.44|478.69|476.69|0
1631572200000|2021-09-13 22:30:00|479.19|477.19|479.18|477.18|479.68|477.68|479.18|477.18|0
1631572500000|2021-09-13 22:35:00|478.94|476.94|479.92|477.92|480.17|478.17|478.94|476.94|0
1631572800000|2021-09-13 22:40:00|479.79|477.79|479.18|477.18|479.92|477.92|479.05|477.05|0
1631573100000|2021-09-13 22:45:00|479.43|477.43|479.67|477.67|479.92|477.92|479.43|477.43|0
1631573400000|2021-09-13 22:50:00|479.92|477.92|479.91|477.91|480.66|478.66|479.91|477.91|0
1631573700000|2021-09-13 22:55:00|479.67|477.67|479.17|477.17|479.91|477.91|478.92|476.92|0
1631574000000|2021-09-13 23:00:00|479.42|477.42|479.17|477.17|480.16|478.16|479.17|477.17|0
1631574300000|2021-09-13 23:05:00|478.92|476.92|478.92|476.92|479.41|477.41|478.42|476.42|0
1631574600000|2021-09-13 23:10:00|478.67|476.67|477.43|475.43|478.67|476.67|477.18|475.18|0
1631574900000|2021-09-13 23:15:00|477.68|475.68|477.18|475.18|477.68|475.68|477.18|475.18|0
1631575200000|2021-09-13 23:20:00|476.93|474.93|477.18|475.18|477.18|475.18|476.93|474.93|0
1631575500000|2021-09-13 23:25:00|477.42|475.42|477.92|475.92|478.16|476.16|477.42|475.42|0
1631575800000|2021-09-13 23:30:00|477.91|475.91|478.16|476.16|478.16|476.16|477.42|475.42|0
1631576100000|2021-09-13 23:35:00|477.91|475.91|477.17|475.17|477.91|475.91|476.92|474.92|0
1631576400000|2021-09-13 23:40:00|477.41|475.41|477.04|475.04|477.41|475.41|476.92|474.92|0
1631576700000|2021-09-13 23:45:00|476.92|474.92|477.66|475.66|477.66|475.66|476.92|474.92|0
1631577000000|2021-09-13 23:50:00|477.41|475.41|478.4|476.4|478.64|476.64|477.16|475.16|0
1631577300000|2021-09-13 23:55:00|478.64|476.64|478.15|476.15|478.64|476.64|477.9|475.9|0
1631577600000|2021-09-14 00:00:00|477.9|475.9|477.89|475.89|478.89|476.89|476.16|474.16|0
1631577900000|2021-09-14 00:05:00|477.65|475.65|476.41|474.41|478.14|476.14|475.67|473.67|0
1631578200000|2021-09-14 00:10:00|476.65|474.65|475.41|473.41|476.65|474.65|475.17|473.17|0
1631578500000|2021-09-14 00:15:00|475.17|473.17|475.91|473.91|475.91|473.91|474.67|472.67|0
1631578800000|2021-09-14 00:20:00|475.66|473.66|475.41|473.41|476.15|474.15|474.91|472.91|0
1631579100000|2021-09-14 00:25:00|475.16|473.16|476.15|474.15|476.64|474.64|475.16|473.16|0
1631579400000|2021-09-14 00:30:00|476.4|474.4|476.64|474.64|477.38|475.38|476.15|474.15|0
1631579700000|2021-09-14 00:35:00|476.89|474.89|478.62|476.62|478.87|476.87|476.89|474.89|0
1631580000000|2021-09-14 00:40:00|478.86|476.86|477.87|475.87|479.11|477.11|477.87|475.87|0
1631580300000|2021-09-14 00:45:00|477.62|475.62|478.36|476.36|478.36|476.36|477.62|475.62|0
1631580600000|2021-09-14 00:50:00|478.12|476.12|477.37|475.37|478.12|476.12|477.12|475.12|0
1631580900000|2021-09-14 00:55:00|477.62|475.62|478.11|476.11|478.36|476.36|477.62|475.62|0
1631581200000|2021-09-14 01:00:00|478.36|476.36|478.85|476.85|479.59|477.59|478.11|476.11|0
1631581500000|2021-09-14 01:05:00|478.6|476.6|478.35|476.35|479.1|477.1|477.86|475.86|0
1631581800000|2021-09-14 01:10:00|478.6|476.6|478.1|476.1|479.34|477.34|478.1|476.1|0
1631582100000|2021-09-14 01:15:00|478.35|476.35|479.59|477.59|480.08|478.08|478.1|476.1|0
1631582400000|2021-09-14 01:20:00|479.34|477.34|480.57|478.57|480.57|478.57|479.34|477.34|0
1631582700000|2021-09-14 01:25:00|480.82|478.82|481.31|479.31|481.56|479.56|480.82|478.82|0
1631583000000|2021-09-14 01:30:00|481.81|479.81|481.81|479.81|482.8|480.8|480.57|478.57|0
1631583300000|2021-09-14 01:35:00|481.56|479.56|482.55|480.55|483.04|481.04|481.31|479.31|0
1631583600000|2021-09-14 01:40:00|482.3|480.3|480.81|478.81|482.3|480.3|480.81|478.81|0
1631583900000|2021-09-14 01:45:00|481.06|479.06|480.31|478.31|481.55|479.55|480.06|478.06|0
1631584200000|2021-09-14 01:50:00|480.06|478.06|481.05|479.05|481.3|479.3|479.57|477.57|0
1631584500000|2021-09-14 01:55:00|481.3|479.3|481.05|479.05|481.55|479.55|480.31|478.31|0
1631584800000|2021-09-14 02:00:00|481.3|479.3|482.29|480.29|482.29|480.29|480.55|478.55|0
1631585100000|2021-09-14 02:05:00|482.04|480.04|482.28|480.28|482.53|480.53|481.54|479.54|0
1631585400000|2021-09-14 02:10:00|482.04|480.04|480.3|478.3|482.04|480.04|480.05|478.05|0
1631585700000|2021-09-14 02:15:00|480.55|478.55|481.53|479.53|481.54|479.54|479.8|477.8|0
1631586000000|2021-09-14 02:20:00|481.29|479.29|480.54|478.54|482.53|480.53|480.54|478.54|0
1631586300000|2021-09-14 02:25:00|480.79|478.79|478.8|476.8|481.04|479.04|478.31|476.31|0
1631586600000|2021-09-14 02:30:00|479.05|477.05|477.81|475.81|479.3|477.3|476.82|474.82|0
1631586900000|2021-09-14 02:35:00|478.06|476.06|478.3|476.3|478.31|476.31|477.56|475.56|0
1631587200000|2021-09-14 02:40:00|478.06|476.06|479.04|477.04|479.29|477.29|478.06|476.06|0
1631587500000|2021-09-14 02:45:00|478.8|476.8|478.79|476.79|479.29|477.29|478.55|476.55|0
1631587800000|2021-09-14 02:50:00|479.04|477.04|479.04|477.04|479.29|477.29|478.79|476.79|0
1631588100000|2021-09-14 02:55:00|478.79|476.79|477.8|475.8|479.29|477.29|477.55|475.55|0
1631588400000|2021-09-14 03:00:00|478.05|476.05|477.3|475.3|478.05|476.05|476.8|474.8|0
1631588700000|2021-09-14 03:05:00|477.05|475.05|477.79|475.79|478.54|476.54|477.05|475.05|0
1631589000000|2021-09-14 03:10:00|477.54|475.54|477.79|475.79|478.04|476.04|477.3|475.3|0
1631589300000|2021-09-14 03:15:00|478.04|476.04|478.03|476.03|478.28|476.28|477.29|475.29|0
1631589600000|2021-09-14 03:20:00|478.28|476.28|478.78|476.78|478.78|476.78|477.79|475.79|0
1631589900000|2021-09-14 03:25:00|478.53|476.53|479.02|477.02|479.27|477.27|478.53|476.53|0
1631590200000|2021-09-14 03:30:00|479.27|477.27|478.52|476.52|479.27|477.27|478.03|476.03|0
1631590500000|2021-09-14 03:35:00|478.77|476.77|479.51|477.51|479.76|477.76|478.77|476.77|0
1631590800000|2021-09-14 03:40:00|479.76|477.76|479.51|477.51|480.25|478.25|479.26|477.26|0
1631591100000|2021-09-14 03:45:00|479.76|477.76|479.75|477.75|480|478|479.51|477.51|0
1631591400000|2021-09-14 03:50:00|479.51|477.51|479.75|477.75|479.75|477.75|479.26|477.26|0
1631591700000|2021-09-14 03:55:00|479.5|477.5|480|478|480.49|478.49|479.5|477.5|0
1631592000000|2021-09-14 04:00:00|479.75|477.75|479.5|477.5|480|478|479.5|477.5|0
1631592300000|2021-09-14 04:05:00|479.25|477.25|478.75|476.75|479.25|477.25|478.75|476.75|0
1631592600000|2021-09-14 04:10:00|479|477|478.5|476.5|479.25|477.25|478.01|476.01|0
1631592900000|2021-09-14 04:15:00|478.75|476.75|478.75|476.75|478.75|476.75|478.5|476.5|0
1631593200000|2021-09-14 04:20:00|478.5|476.5|478.74|476.74|478.75|476.75|478.5|476.5|0
1631593500000|2021-09-14 04:25:00|478.5|476.5|479.24|477.24|479.24|477.24|478.5|476.5|0
1631593800000|2021-09-14 04:30:00|479.49|477.49|479.73|477.73|479.73|477.73|478.99|476.99|0
1631594100000|2021-09-14 04:35:00|479.98|477.98|479.98|477.98|480.47|478.47|479.73|477.73|0
1631594400000|2021-09-14 04:40:00|479.73|477.73|479.73|477.73|479.98|477.98|479.23|477.23|0
1631594700000|2021-09-14 04:45:00|479.48|477.48|479.23|477.23|479.73|477.73|478.98|476.98|0
1631595000000|2021-09-14 04:50:00|479.48|477.48|479.72|477.72|479.72|477.72|478.98|476.98|0
1631595300000|2021-09-14 04:55:00|479.47|477.47|479.47|477.47|479.97|477.97|479.47|477.47|0
1631595600000|2021-09-14 05:00:00|478.97|476.97|480.71|478.71|481.21|479.21|478.97|476.97|0
1631595900000|2021-09-14 05:05:00|480.46|478.46|479.47|477.47|480.46|478.46|479.22|477.22|0
1631596200000|2021-09-14 05:10:00|479.71|477.71|479.96|477.96|479.96|477.96|478.72|476.72|0
1631596500000|2021-09-14 05:15:00|479.71|477.71|478.47|476.47|480.21|478.21|478.47|476.47|0
1631596800000|2021-09-14 05:20:00|478.72|476.72|481.19|479.19|481.44|479.44|478.72|476.72|0
1631597100000|2021-09-14 05:25:00|481.44|479.44|481.44|479.44|482.19|480.19|481.19|479.19|0
1631597400000|2021-09-14 05:30:00|481.69|479.69|479.7|477.7|481.69|479.69|479.21|477.21|0
1631597700000|2021-09-14 05:35:00|479.95|477.95|480.69|478.69|480.69|478.69|479.95|477.95|0
1631598000000|2021-09-14 05:40:00|480.44|478.44|479.2|477.2|480.69|478.69|478.21|476.21|0
1631598300000|2021-09-14 05:45:00|478.95|476.95|480.44|478.44|480.44|478.44|478.95|476.95|0
1631598600000|2021-09-14 05:50:00|480.19|478.19|479.2|477.2|480.44|478.44|478.95|476.95|0
1631598900000|2021-09-14 05:55:00|478.95|476.95|478.7|476.7|479.44|477.44|478.7|476.7|0
1631599200000|2021-09-14 06:00:00|478.2|476.2|475.49|473.49|479.19|477.19|475.49|473.49|0
1631599500000|2021-09-14 06:05:00|475.74|473.74|476.48|474.48|476.98|474.98|474.99|472.99|0
1631599800000|2021-09-14 06:10:00|476.23|474.23|474.49|472.49|476.23|474.23|474.25|472.25|0
1631600100000|2021-09-14 06:15:00|474.25|472.25|475.98|473.98|476.48|474.48|474.25|472.25|0
1631600400000|2021-09-14 06:20:00|476.23|474.23|477.96|475.96|478.21|476.21|475.73|473.73|0
1631600700000|2021-09-14 06:25:00|477.71|475.71|477.71|475.71|477.96|475.96|476.72|474.72|0
1631601000000|2021-09-14 06:30:00|477.58|475.58|476.47|474.47|477.71|475.71|476.22|474.22|0
1631601300000|2021-09-14 06:35:00|476.71|474.71|473.99|471.99|476.71|474.71|473.99|471.99|0
1631601600000|2021-09-14 06:40:00|473.49|471.49|472.74|470.74|473.99|471.99|472.5|470.5|0
1631601900000|2021-09-14 06:45:00|472.99|470.99|473.73|471.73|474.73|472.73|472.99|470.99|0
1631602200000|2021-09-14 06:50:00|473.48|471.48|472.49|470.49|473.73|471.73|472.24|470.24|0
1631602500000|2021-09-14 06:55:00|472.24|470.24|470.51|468.51|472.24|470.24|470.51|468.51|0
1631602800000|2021-09-14 07:00:00|471|469|471.49|469.49|472.98|470.98|469.51|467.51|0
1631603100000|2021-09-14 07:05:00|471.05|469.45|473.52|471.92|473.52|471.92|470.8|469.2|0
1631603400000|2021-09-14 07:10:00|473.77|472.17|468.31|466.71|474.27|472.67|468.31|466.71|0
1631603700000|2021-09-14 07:15:00|468.19|466.59|470.54|468.94|470.54|468.94|467.08|465.48|0
1631604000000|2021-09-14 07:20:00|470.79|469.19|465.58|463.98|470.79|469.19|465.34|463.74|0
1631604300000|2021-09-14 07:25:00|465.83|464.23|467.32|465.72|467.32|465.72|465.34|463.74|0
1631604600000|2021-09-14 07:30:00|467.56|465.96|464.34|462.74|468.06|466.46|464.34|462.74|0
1631604900000|2021-09-14 07:35:00|464.59|462.99|465.82|464.22|465.83|464.23|464.34|462.74|0
1631605200000|2021-09-14 07:40:00|465.08|463.48|464.33|462.73|465.82|464.22|464.33|462.73|0
1631605500000|2021-09-14 07:45:00|464.58|462.98|466.56|464.96|466.81|465.21|464.33|462.73|0
1631605800000|2021-09-14 07:50:00|466.81|465.21|469.53|467.93|469.78|468.18|466.56|464.96|0
1631606100000|2021-09-14 07:55:00|469.65|468.05|471.76|470.16|472.01|470.41|469.28|467.68|0
1631606400000|2021-09-14 08:00:00|471.51|469.91|472.01|470.41|473.74|472.14|471.02|469.42|0
1631606700000|2021-09-14 08:05:00|472.25|470.65|472.25|470.65|473.25|471.65|471.01|469.41|0
1631607000000|2021-09-14 08:10:00|472.5|470.9|472.37|470.77|473.24|471.64|471.87|470.27|0
1631607300000|2021-09-14 08:15:00|472.25|470.65|469.27|467.67|472.5|470.9|469.02|467.42|0
1631607600000|2021-09-14 08:20:00|469.02|467.42|472|470.4|472|470.4|468.78|467.18|0
1631607900000|2021-09-14 08:25:00|472.24|470.64|474.72|473.12|474.97|473.37|471.75|470.15|0
1631608200000|2021-09-14 08:30:00|474.97|473.37|476.46|474.86|476.46|474.86|474.97|473.37|0
1631608500000|2021-09-14 08:35:00|476.7|475.1|478.69|477.09|479.18|477.58|476.7|475.1|0
1631608800000|2021-09-14 08:40:00|478.44|476.84|478.19|476.59|479.18|477.58|477.69|476.09|0
1631609100000|2021-09-14 08:45:00|477.94|476.34|476.2|474.6|477.94|476.34|476.2|474.6|0
1631609400000|2021-09-14 08:50:00|476.45|474.85|476.94|475.34|477.19|475.59|476.2|474.6|0
1631609700000|2021-09-14 08:55:00|477.19|475.59|476.94|475.34|478.18|476.58|476.94|475.34|0
1631610000000|2021-09-14 09:00:00|477.19|475.59|476.44|474.84|477.69|476.09|475.95|474.35|0
1631610300000|2021-09-14 09:05:00|476.19|474.59|477.43|475.83|477.68|476.08|476.19|474.59|0
1631610600000|2021-09-14 09:10:00|477.68|476.08|478.42|476.82|478.92|477.32|477.43|475.83|0
1631610900000|2021-09-14 09:15:00|478.29|476.69|478.42|476.82|478.92|477.32|477.43|475.83|0
1631611200000|2021-09-14 09:20:00|478.67|477.07|476.93|475.33|478.67|477.07|476.93|475.33|0
1631611500000|2021-09-14 09:25:00|477.18|475.58|476.68|475.08|477.43|475.83|476.68|475.08|0
1631611800000|2021-09-14 09:30:00|476.93|475.33|476.68|475.08|476.93|475.33|476.18|474.58|0
1631612100000|2021-09-14 09:35:00|476.18|474.58|475.93|474.33|476.43|474.83|475.68|474.08|0
1631612400000|2021-09-14 09:40:00|475.68|474.08|474.94|473.34|475.93|474.33|473.94|472.34|0
1631612700000|2021-09-14 09:45:00|475.18|473.58|474.44|472.84|475.18|473.58|474.44|472.84|0
1631613000000|2021-09-14 09:50:00|473.94|472.34|473.19|471.59|473.94|472.34|472.45|470.85|0
1631613300000|2021-09-14 09:55:00|472.95|471.35|472.69|471.09|473.19|471.59|472.69|471.09|0
1631613600000|2021-09-14 10:00:00|472.45|470.85|472.94|471.34|472.94|471.34|471.45|469.85|0
1631613900000|2021-09-14 10:05:00|473.19|471.59|473.43|471.83|473.93|472.33|472.94|471.34|0
1631614200000|2021-09-14 10:10:00|473.55|471.95|475.91|474.31|475.91|474.31|473.43|471.83|0
1631614500000|2021-09-14 10:15:00|475.67|474.07|475.91|474.31|476.66|475.06|475.42|473.82|0
1631614800000|2021-09-14 10:20:00|476.16|474.56|475.41|473.81|476.16|474.56|475.41|473.81|0
1631615100000|2021-09-14 10:25:00|475.66|474.06|476.65|475.05|476.65|475.05|475.66|474.06|0
1631615400000|2021-09-14 10:30:00|476.9|475.3|476.65|475.05|477.15|475.55|476.4|474.8|0
1631615700000|2021-09-14 10:35:00|476.9|475.3|476.65|475.05|476.9|475.3|476.4|474.8|0
1631616000000|2021-09-14 10:40:00|476.4|474.8|476.15|474.55|477.14|475.54|475.9|474.3|0
1631616300000|2021-09-14 10:45:00|476.02|474.42|475.15|473.55|476.4|474.8|475.15|473.55|0
1631616600000|2021-09-14 10:50:00|474.91|473.31|473.91|472.31|475.15|473.55|473.91|472.31|0
1631616900000|2021-09-14 10:55:00|474.16|472.56|474.65|473.05|474.9|473.3|473.41|471.81|0
1631617200000|2021-09-14 11:00:00|474.4|472.8|474.65|473.05|474.9|473.3|474.15|472.55|0
1631617500000|2021-09-14 11:05:00|474.4|472.8|473.28|471.68|474.4|472.8|472.91|471.31|0
1631617800000|2021-09-14 11:10:00|473.41|471.81|473.16|471.56|473.41|471.81|472.66|471.06|0
1631618100000|2021-09-14 11:15:00|472.91|471.31|473.15|471.55|473.65|472.05|472.66|471.06|0
1631618400000|2021-09-14 11:20:00|473.4|471.8|472.9|471.3|473.4|471.8|472.66|471.06|0
1631618700000|2021-09-14 11:25:00|472.66|471.06|471.91|470.31|473.4|471.8|471.66|470.06|0
1631619000000|2021-09-14 11:30:00|471.66|470.06|473.4|471.8|473.89|472.29|471.41|469.81|0
1631619300000|2021-09-14 11:35:00|473.64|472.04|472.65|471.05|473.89|472.29|472.65|471.05|0
1631619600000|2021-09-14 11:40:00|472.52|470.92|471.41|469.81|473.39|471.79|471.16|469.56|0
1631619900000|2021-09-14 11:45:00|471.16|469.56|468.42|466.82|471.16|469.56|468.42|466.82|0
1631620200000|2021-09-14 11:50:00|468.18|466.58|464.45|462.85|468.18|466.58|463.21|461.61|0
1631620500000|2021-09-14 11:55:00|464.7|463.1|465.94|464.34|466.44|464.84|463.71|462.11|0
1631620800000|2021-09-14 12:00:00|466.19|464.59|467.67|466.07|467.67|466.07|463.95|462.35|0
1631621100000|2021-09-14 12:05:00|467.43|465.83|466.43|464.83|467.67|466.07|465.69|464.09|0
1631621400000|2021-09-14 12:10:00|466.68|465.08|466.68|465.08|466.92|465.32|464.94|463.34|0
1631621700000|2021-09-14 12:15:00|466.92|465.32|467.91|466.31|468.41|466.81|466.67|465.07|0
1631622000000|2021-09-14 12:20:00|467.67|466.07|467.66|466.06|468.16|466.56|467.42|465.82|0
1631622300000|2021-09-14 12:25:00|467.91|466.31|468.41|466.81|468.65|467.05|467.17|465.57|0
1631622600000|2021-09-14 12:30:00|474.86|473.26|486.07|484.47|487.57|485.97|474.12|472.52|0
1631622900000|2021-09-14 12:35:00|487.07|485.47|485.82|484.22|490.3|488.7|485.82|484.22|0
1631623200000|2021-09-14 12:40:00|486.07|484.47|486.56|484.96|489.05|487.45|486.07|484.47|0
1631623500000|2021-09-14 12:45:00|487.05|485.45|486.8|485.2|488.29|486.69|486.31|484.71|0
1631623800000|2021-09-14 12:50:00|486.55|484.95|486.3|484.7|488.04|486.44|486.05|484.45|0
1631624100000|2021-09-14 12:55:00|486.05|484.45|483.46|481.86|487.05|485.45|481.98|480.38|0
1631624400000|2021-09-14 13:00:00|483.71|482.11|484.95|483.35|486.19|484.59|483.71|482.11|0
1631624700000|2021-09-14 13:05:00|484.7|483.1|483.96|482.36|485.45|483.85|483.71|482.11|0
1631625000000|2021-09-14 13:10:00|484.2|482.6|485.19|483.59|485.19|483.59|483.96|482.36|0
1631625300000|2021-09-14 13:15:00|485.44|483.84|485.69|484.09|487.18|485.58|485.19|483.59|0
1631625600000|2021-09-14 13:20:00|485.44|483.84|486.93|485.33|487.18|485.58|485.44|483.84|0
1631625900000|2021-09-14 13:25:00|486.68|485.08|485.93|484.33|487.67|486.07|485.68|484.08|0
1631626200000|2021-09-14 13:30:00|486.43|484.83|481.71|480.11|488.17|486.57|480.97|479.37|0
1631626500000|2021-09-14 13:35:00|481.96|480.36|480.83|479.23|486.18|484.58|480.83|479.23|0
1631626800000|2021-09-14 13:40:00|480.72|479.12|480.96|479.36|482.7|481.1|478.23|476.63|0
1631627100000|2021-09-14 13:45:00|480.46|478.86|476.49|474.89|480.71|479.11|476.49|474.89|0
1631627400000|2021-09-14 13:50:00|476.24|474.64|469.55|467.95|477.98|476.38|469.3|467.7|0
1631627700000|2021-09-14 13:55:00|469.8|468.2|465.83|464.23|470.79|469.19|465.09|463.49|0
1631628000000|2021-09-14 14:00:00|465.09|463.49|462.11|460.51|465.09|463.49|457.36|455.76|0
1631628300000|2021-09-14 14:05:00|461.86|460.26|465.08|463.48|466.07|464.47|461.36|459.76|0
1631628600000|2021-09-14 14:10:00|464.58|462.98|460.12|458.52|464.58|462.98|459.87|458.27|0
1631628900000|2021-09-14 14:15:00|459.87|458.27|462.84|461.24|464.33|462.73|458.63|457.03|0
1631629200000|2021-09-14 14:20:00|463.83|462.23|458.86|457.26|465.07|463.47|458.86|457.26|0
1631629500000|2021-09-14 14:25:00|459.6|458|463.31|461.71|463.31|461.71|456.38|454.78|0
1631629800000|2021-09-14 14:30:00|463.06|461.46|460.83|459.23|463.8|462.2|459.34|457.74|0
1631630100000|2021-09-14 14:35:00|461.08|459.48|453.65|452.05|462.32|460.72|453.15|451.55|0
1631630400000|2021-09-14 14:40:00|453.4|451.8|454.39|452.79|456.37|454.77|452.41|450.81|0
1631630700000|2021-09-14 14:45:00|454.14|452.54|454.63|453.03|457.36|455.76|453.39|451.79|0
1631631000000|2021-09-14 14:50:00|454.88|453.28|455.12|453.52|456.36|454.76|451.91|450.31|0
1631631300000|2021-09-14 14:55:00|454.88|453.28|454.37|452.77|455.61|454.01|450.91|449.31|0
1631631600000|2021-09-14 15:00:00|454.62|453.02|456.35|454.75|457.84|456.24|454.62|453.02|0
1631631900000|2021-09-14 15:05:00|456.1|454.5|459.05|457.45|459.82|458.22|455.85|454.25|0
1631632200000|2021-09-14 15:10:00|459.3|457.7|460.26|458.66|461.78|460.18|458.31|456.71|0
1631632500000|2021-09-14 15:15:00|460.51|458.91|457.53|455.93|461.25|459.65|457.53|455.93|0
1631632800000|2021-09-14 15:20:00|457.78|456.18|461.25|459.65|461.49|459.89|457.78|456.18|0
1631633100000|2021-09-14 15:25:00|461|459.4|461.71|460.11|462.22|460.62|460.01|458.41|0
1631633400000|2021-09-14 15:30:00|461.47|459.87|460.97|459.37|463.2|461.6|460.22|458.62|0
1631633700000|2021-09-14 15:35:00|461.21|459.61|462.7|461.1|463.45|461.85|459.73|458.13|0
1631634000000|2021-09-14 15:40:00|462.95|461.35|464.16|462.56|464.41|462.81|462.67|461.07|0
1631634300000|2021-09-14 15:45:00|463.91|462.31|463.91|462.31|464.41|462.81|461.67|460.07|0
1631634600000|2021-09-14 15:50:00|463.66|462.06|459.69|458.09|463.91|462.31|459.44|457.84|0
1631634900000|2021-09-14 15:55:00|459.93|458.33|464.9|463.3|464.9|463.3|459.69|458.09|0
1631635200000|2021-09-14 16:00:00|465.14|463.54|467.13|465.53|467.38|465.78|464.15|462.55|0
1631635500000|2021-09-14 16:05:00|466.88|465.28|466.38|464.78|467.13|465.53|465.64|464.04|0
1631635800000|2021-09-14 16:10:00|466.13|464.53|465.88|464.28|466.13|464.53|464.39|462.79|0
1631636100000|2021-09-14 16:15:00|466.13|464.53|464.14|462.54|466.13|464.53|463.89|462.29|0
1631636400000|2021-09-14 16:20:00|463.89|462.29|462.9|461.3|464.64|463.04|462.9|461.3|0
1631636700000|2021-09-14 16:25:00|463.15|461.55|463.39|461.79|464.14|462.54|462.65|461.05|0
1631637000000|2021-09-14 16:30:00|463.14|461.54|461.9|460.3|463.39|461.79|460.66|459.06|0
1631637300000|2021-09-14 16:35:00|462.15|460.55|459.66|458.06|462.89|461.29|459.66|458.06|0
1631637600000|2021-09-14 16:40:00|459.91|458.31|455.94|454.34|459.91|458.31|455.44|453.84|0
1631637900000|2021-09-14 16:45:00|456.19|454.59|455.44|453.84|457.18|455.58|454.95|453.35|0
1631638200000|2021-09-14 16:50:00|455.19|453.59|455.44|453.84|455.94|454.34|454.45|452.85|0
1631638500000|2021-09-14 16:55:00|455.19|453.59|453.2|451.6|455.44|453.84|452.71|451.11|0
1631638800000|2021-09-14 17:00:00|452.95|451.35|452.21|450.61|455.93|454.33|451.96|450.36|0
1631639100000|2021-09-14 17:05:00|451.96|450.36|446.5|444.9|452.46|450.86|446.25|444.65|0
1631639400000|2021-09-14 17:10:00|447|445.4|447.2|445.6|448.98|447.38|445.51|443.91|0
1631639700000|2021-09-14 17:15:00|446.95|445.35|451.22|449.62|451.47|449.87|446.95|445.35|0
1631640000000|2021-09-14 17:20:00|451.47|449.87|452.46|450.86|453.2|451.6|451.47|449.87|0
1631640300000|2021-09-14 17:25:00|452.21|450.61|453.45|451.85|453.7|452.1|451.96|450.36|0
1631640600000|2021-09-14 17:30:00|453.2|451.6|450.47|448.87|453.45|451.85|449.23|447.63|0
1631640900000|2021-09-14 17:35:00|450.22|448.62|453.19|451.59|453.69|452.09|448.98|447.38|0
1631641200000|2021-09-14 17:40:00|453.44|451.84|455.54|453.94|455.54|453.94|452.2|450.6|0
1631641500000|2021-09-14 17:45:00|455.67|454.07|454.05|452.45|455.92|454.32|453.8|452.2|0
1631641800000|2021-09-14 17:50:00|454.29|452.69|455.78|454.18|456.77|455.17|453.55|451.95|0
1631642100000|2021-09-14 17:55:00|456.02|454.42|454.78|453.18|456.77|455.17|454.29|452.69|0
1631642400000|2021-09-14 18:00:00|454.53|452.93|453.29|451.69|454.78|453.18|452.8|451.2|0
1631642700000|2021-09-14 18:05:00|453.54|451.94|451.56|449.96|455.77|454.17|451.31|449.71|0
1631643000000|2021-09-14 18:10:00|451.31|449.71|450.56|448.96|452.05|450.45|450.07|448.47|0
1631643300000|2021-09-14 18:15:00|450.31|448.71|446.6|445|450.31|448.71|446.6|445|0
1631643600000|2021-09-14 18:20:00|446.84|445.24|445.6|444|446.84|445.24|443.13|441.53|0
1631643900000|2021-09-14 18:25:00|445.35|443.75|444.63|443.03|445.87|444.27|442.9|441.3|0
1631644200000|2021-09-14 18:30:00|444.38|442.78|440.94|439.34|444.38|442.78|440.94|439.34|0
1631644500000|2021-09-14 18:35:00|441.18|439.58|441.43|439.83|442.66|441.06|439.2|437.6|0
1631644800000|2021-09-14 18:40:00|441.67|440.07|443.65|442.05|444.15|442.55|441.67|440.07|0
1631645100000|2021-09-14 18:45:00|443.4|441.8|439.19|437.59|443.4|441.8|438.7|437.1|0
1631645400000|2021-09-14 18:50:00|439.44|437.84|442.16|440.56|442.16|440.56|436.97|435.37|0
1631645700000|2021-09-14 18:55:00|442.41|440.81|445.87|444.27|446.36|444.76|441.42|439.82|0
1631646000000|2021-09-14 19:00:00|445.62|444.02|444.63|443.03|445.87|444.27|443.39|441.79|0
1631646300000|2021-09-14 19:05:00|444.13|442.53|444.38|442.78|447.35|445.75|443.88|442.28|0
1631646600000|2021-09-14 19:10:00|444.13|442.53|442.39|440.79|445.61|444.01|442.15|440.55|0
1631646900000|2021-09-14 19:15:00|442.64|441.04|439.91|438.31|443.13|441.53|439.18|437.58|0
1631647200000|2021-09-14 19:20:00|440.16|438.56|440.9|439.3|444.61|443.01|438.92|437.32|0
1631647500000|2021-09-14 19:25:00|440.77|439.17|439.17|437.57|441.89|440.29|438.67|437.07|0
1631647800000|2021-09-14 19:30:00|438.92|437.32|440.4|438.8|441.14|439.54|437.68|436.08|0
1631648100000|2021-09-14 19:35:00|439.9|438.3|440.89|439.29|440.89|439.29|437.68|436.08|0
1631648400000|2021-09-14 19:40:00|439.65|438.05|441.38|439.78|443.11|441.51|438.91|437.31|0
1631648700000|2021-09-14 19:45:00|441.63|440.03|438.41|436.81|445.34|443.74|437.91|436.31|0
1631649000000|2021-09-14 19:50:00|437.91|436.31|445.09|443.49|447.32|445.72|437.67|436.07|0
1631649300000|2021-09-14 19:55:00|444.59|442.99|447.07|445.47|447.07|445.47|442.86|441.26|0
1631649600000|2021-09-14 20:00:00|447.56|445.96|448.28|446.68|448.28|446.68|445.33|443.73|0
1631649900000|2021-09-14 20:05:00|448.78|447.18|448.99|447.39|450.02|448.42|448.03|446.43|0
1631650200000|2021-09-14 20:10:00|448.94|447.34|449.19|447.59|449.69|448.09|448.69|447.09|0
1631650500000|2021-09-14 20:15:00|449.14|447.14|449.39|447.39|449.39|447.39|449.14|447.14|0
1631650800000|2021-09-14 20:20:00|449.51|447.51|449.38|447.38|449.88|447.88|449.14|447.14|0
1631651100000|2021-09-14 20:25:00|449.13|447.13|449.13|447.13|449.38|447.38|449.13|447.13|0
1631652300000|2021-09-14 20:45:00|449.12|447.12|449.12|447.12|449.12|447.12|448.63|446.63|0
1631652600000|2021-09-14 20:50:00|448.87|446.87|449.12|447.12|449.12|447.12|448.87|446.87|0
1631652900000|2021-09-14 20:55:00|448.87|446.87|448.72|446.72|449.12|447.12|448.49|446.49|0
1631653200000|2021-09-14 21:00:00|448.74|446.74|448.56|446.56|448.93|446.93|448.56|446.56|0
1631653500000|2021-09-14 21:05:00|448.6|446.6|448.73|446.73|448.74|446.74|448.6|446.6|0
1631654100000|2021-09-14 21:15:00|448.92|446.92|449.06|447.06|449.06|447.06|448.92|446.92|0
1631654400000|2021-09-14 21:20:00|448.95|446.95|449.2|447.2|449.2|447.2|448.95|446.95|0
1631654700000|2021-09-14 21:25:00|449.16|447.16|449.09|447.09|449.23|447.23|449.05|447.05|0
1631655000000|2021-09-14 21:30:00|448.98|446.98|448.69|446.69|448.98|446.98|448.69|446.69|0
1631655300000|2021-09-14 21:35:00|448.87|446.87|448.03|446.03|448.87|446.87|448.03|446.03|0
1631655600000|2021-09-14 21:40:00|448|446|447.78|445.78|448.03|446.03|447.46|445.46|0
1631655900000|2021-09-14 21:45:00|447.81|445.81|447.74|445.74|447.81|445.81|447.6|445.6|0
1631656200000|2021-09-14 21:50:00|447.78|445.78|447.74|445.74|447.85|445.85|447.56|445.56|0
1631656500000|2021-09-14 21:55:00|447.85|445.85|447.99|445.99|447.99|445.99|447.81|445.81|0
1631656800000|2021-09-14 22:00:00|448.71|446.71|449.83|447.83|450.82|448.82|448.71|446.71|0
1631657100000|2021-09-14 22:05:00|450.08|448.08|449.33|447.33|450.08|448.08|448.59|446.59|0
1631657400000|2021-09-14 22:10:00|449.58|447.58|450.32|448.32|450.69|448.69|449.58|447.58|0
1631657700000|2021-09-14 22:15:00|450.57|448.57|450.57|448.57|451.06|449.06|450.32|448.32|0
1631658000000|2021-09-14 22:20:00|450.81|448.81|450.32|448.32|450.81|448.81|449.82|447.82|0
1631658300000|2021-09-14 22:25:00|450.07|448.07|449.34|447.34|450.07|448.07|449.32|447.32|0
1631658600000|2021-09-14 22:30:00|449.59|447.59|447.72|445.72|449.84|447.84|447.6|445.6|0
1631658900000|2021-09-14 22:35:00|447.85|445.85|448.1|446.1|448.1|446.1|447.85|445.85|0
1631659200000|2021-09-14 22:40:00|447.85|445.85|448.59|446.59|448.84|446.84|447.85|445.85|0
1631659500000|2021-09-14 22:45:00|448.34|446.34|448.34|446.34|448.84|446.84|448.34|446.34|0
1631659800000|2021-09-14 22:50:00|448.21|446.21|449.58|447.58|449.58|447.58|448.09|446.09|0
1631660100000|2021-09-14 22:55:00|449.83|447.83|449.82|447.82|450.07|448.07|449.82|447.82|0
1631660400000|2021-09-14 23:00:00|450.07|448.07|449.44|447.44|450.32|448.32|449.08|447.08|0
1631660700000|2021-09-14 23:05:00|449.57|447.57|450.07|448.07|450.32|448.32|449.57|447.57|0
1631661000000|2021-09-14 23:10:00|449.82|447.82|449.82|447.82|450.07|448.07|449.32|447.32|0
1631661300000|2021-09-14 23:15:00|450.06|448.06|449.32|447.32|450.06|448.06|449.32|447.32|0
1631661600000|2021-09-14 23:20:00|449.07|447.07|449.81|447.81|449.81|447.81|449.07|447.07|0
1631661900000|2021-09-14 23:25:00|449.56|447.56|449.81|447.81|449.81|447.81|449.56|447.56|0
1631662200000|2021-09-14 23:30:00|450.06|448.06|449.81|447.81|450.06|448.06|449.31|447.31|0
1631662500000|2021-09-14 23:35:00|450.05|448.05|452.29|450.29|452.54|450.54|450.05|448.05|0
1631662800000|2021-09-14 23:40:00|452.04|450.04|451.79|449.79|452.53|450.53|451.79|449.79|0
1631663100000|2021-09-14 23:45:00|452.04|450.04|451.29|449.29|452.04|450.04|450.79|448.79|0
1631663400000|2021-09-14 23:50:00|451.54|449.54|451.53|449.53|452.03|450.03|451.29|449.29|0
1631663700000|2021-09-14 23:55:00|451.65|449.65|452.77|450.77|452.77|450.77|451.29|449.29|0
1631664000000|2021-09-15 00:00:00|452.53|450.53|452.52|450.52|454.51|452.51|452.28|450.28|0
1631664300000|2021-09-15 00:05:00|452.28|450.28|453.02|451.02|453.77|451.77|452.03|450.03|0
1631664600000|2021-09-15 00:10:00|453.27|451.27|454.01|452.01|454.76|452.76|453.27|451.27|0
1631664900000|2021-09-15 00:15:00|454.26|452.26|455.25|453.25|456|454|454.01|452.01|0
1631665200000|2021-09-15 00:20:00|455|453|453.76|451.76|455.25|453.25|453.51|451.51|0
1631665500000|2021-09-15 00:25:00|454.01|452.01|455|453|455.25|453.25|454|452|0
1631665800000|2021-09-15 00:30:00|455.25|453.25|454|452|455.74|453.74|454|452|0
1631666100000|2021-09-15 00:35:00|453.75|451.75|453.75|451.75|454|452|452.26|450.26|0
1631666400000|2021-09-15 00:40:00|454|452|452.26|450.26|454.25|452.25|451.76|449.76|0
1631666700000|2021-09-15 00:45:00|452.01|450.01|452.5|450.5|453|451|452.01|450.01|0
1631667000000|2021-09-15 00:50:00|452.75|450.75|452.75|450.75|453.5|451.5|452.5|450.5|0
1631667300000|2021-09-15 00:55:00|452.5|450.5|451.26|449.26|452.5|450.5|450.51|448.51|0
1631667600000|2021-09-15 01:00:00|451.51|449.51|452.99|450.99|453.74|451.74|451.26|449.26|0
1631667900000|2021-09-15 01:05:00|453.24|451.24|453.49|451.49|453.99|451.99|452|450|0
1631668200000|2021-09-15 01:10:00|453.74|451.74|452.74|450.74|453.74|451.74|452.24|450.24|0
1631668500000|2021-09-15 01:15:00|452.99|450.99|452.99|450.99|453.73|451.73|451.75|449.75|0
1631668800000|2021-09-15 01:20:00|453.48|451.48|451|449|453.48|451.48|451|449|0
1631669100000|2021-09-15 01:25:00|450.75|448.75|451.99|449.99|452.24|450.24|450.75|448.75|0
1631669400000|2021-09-15 01:30:00|452.24|450.24|452.24|450.24|452.98|450.98|451.24|449.24|0
1631669700000|2021-09-15 01:35:00|451.99|449.99|451.49|449.49|452.24|450.24|450.49|448.49|0
1631670000000|2021-09-15 01:40:00|451.24|449.24|449.25|447.25|451.49|449.49|449.12|447.12|0
1631670300000|2021-09-15 01:45:00|449|447|448.5|446.5|449.5|447.5|447.51|445.51|0
1631670600000|2021-09-15 01:50:00|448.75|446.75|447.01|445.01|449|447|447.01|445.01|0
1631670900000|2021-09-15 01:55:00|447.26|445.26|447.75|445.75|448|446|446.76|444.76|0
1631671200000|2021-09-15 02:00:00|447.01|445.01|444.02|442.02|447.5|445.5|443.28|441.28|0
1631671500000|2021-09-15 02:05:00|443.77|441.77|444.52|442.52|444.77|442.77|443.03|441.03|0
1631671800000|2021-09-15 02:10:00|444.76|442.76|445.26|443.26|445.51|443.51|444.52|442.52|0
1631672100000|2021-09-15 02:15:00|445.51|443.51|448.24|446.24|448.24|446.24|445.51|443.51|0
1631672400000|2021-09-15 02:20:00|448.49|446.49|449.23|447.23|449.73|447.73|448.49|446.49|0
1631672700000|2021-09-15 02:25:00|448.98|446.98|448.98|446.98|450.09|448.09|448.73|446.73|0
1631673000000|2021-09-15 02:30:00|449.23|447.23|449.48|447.48|450.97|448.97|448.98|446.98|0
1631673300000|2021-09-15 02:35:00|449.23|447.23|447.48|445.48|449.48|447.48|447.48|445.48|0
1631673600000|2021-09-15 02:40:00|447.73|445.73|447.73|445.73|447.98|445.98|446.74|444.74|0
1631673900000|2021-09-15 02:45:00|447.48|445.48|448.47|446.47|448.72|446.72|447.48|445.48|0
1631674200000|2021-09-15 02:50:00|448.72|446.72|448.47|446.47|448.97|446.97|447.48|445.48|0
1631674500000|2021-09-15 02:55:00|448.22|446.22|448.47|446.47|449.22|447.22|447.72|445.72|0
1631674800000|2021-09-15 03:00:00|448.72|446.72|449.46|447.46|450.46|448.46|448.47|446.47|0
1631675100000|2021-09-15 03:05:00|449.71|447.71|449.46|447.46|449.96|447.96|449.21|447.21|0
1631675400000|2021-09-15 03:10:00|449.71|447.71|448.96|446.96|449.96|447.96|448.71|446.71|0
1631675700000|2021-09-15 03:15:00|448.71|446.71|448.96|446.96|449.21|447.21|448.21|446.21|0
1631676000000|2021-09-15 03:20:00|448.71|446.71|448.96|446.96|449.21|447.21|448.21|446.21|0
1631676300000|2021-09-15 03:25:00|449.21|447.21|450.7|448.7|450.7|448.7|448.96|446.96|0
1631676600000|2021-09-15 03:30:00|450.45|448.45|451.44|449.44|452.44|450.44|450.45|448.45|0
1631676900000|2021-09-15 03:35:00|451.19|449.19|450.69|448.69|451.19|449.19|450.69|448.69|0
1631677200000|2021-09-15 03:40:00|450.44|448.44|450.44|448.44|450.69|448.69|449.7|447.7|0
1631677500000|2021-09-15 03:45:00|450.94|448.94|451.43|449.43|451.68|449.68|450.94|448.94|0
1631677800000|2021-09-15 03:50:00|451.18|449.18|452.43|450.43|452.43|450.43|450.44|448.44|0
1631678100000|2021-09-15 03:55:00|452.18|450.18|451.93|449.93|452.92|450.92|451.68|449.68|0
1631678400000|2021-09-15 04:00:00|451.68|449.68|454.91|452.91|454.91|452.91|451.68|449.68|0
1631678700000|2021-09-15 04:05:00|454.66|452.66|454.66|452.66|455.66|453.66|454.66|452.66|0
1631679000000|2021-09-15 04:10:00|454.91|452.91|455.4|453.4|455.41|453.41|454.66|452.66|0
1631679300000|2021-09-15 04:15:00|455.16|453.16|454.9|452.9|455.4|453.4|454.66|452.66|0
1631679600000|2021-09-15 04:20:00|455.15|453.15|454.65|452.65|455.15|453.15|454.65|452.65|0
1631679900000|2021-09-15 04:25:00|454.9|452.9|453.91|451.91|454.9|452.9|453.66|451.66|0
1631680200000|2021-09-15 04:30:00|454.4|452.4|453.66|451.66|454.4|452.4|453.41|451.41|0
1631680500000|2021-09-15 04:35:00|453.41|451.41|453.9|451.9|454.15|452.15|453.4|451.4|0
1631680800000|2021-09-15 04:40:00|453.65|451.65|454.4|452.4|454.4|452.4|453.65|451.65|0
1631681100000|2021-09-15 04:45:00|454.15|452.15|455.39|453.39|455.89|453.89|454.15|452.15|0
1631681400000|2021-09-15 04:50:00|455.14|453.14|455.39|453.39|456.14|454.14|455.14|453.14|0
1631681700000|2021-09-15 04:55:00|455.64|453.64|455.89|453.89|455.89|453.89|455.39|453.39|0
1631682000000|2021-09-15 05:00:00|456.13|454.13|455.14|453.14|456.13|454.13|454.89|452.89|0
1631682300000|2021-09-15 05:05:00|454.64|452.64|453.64|451.64|455.75|453.75|453.39|451.39|0
1631682600000|2021-09-15 05:10:00|453.89|451.89|453.39|451.39|453.89|451.89|452.4|450.4|0
1631682900000|2021-09-15 05:15:00|453.64|451.64|450.9|448.9|453.64|451.64|450.4|448.4|0
1631683200000|2021-09-15 05:20:00|451.15|449.15|453.14|451.14|453.76|451.76|451.15|449.15|0
1631683500000|2021-09-15 05:25:00|452.89|450.89|451.4|449.4|452.89|450.89|451.4|449.4|0
1631683800000|2021-09-15 05:30:00|451.89|449.89|450.4|448.4|452.39|450.39|449.4|447.4|0
1631684100000|2021-09-15 05:35:00|450.15|448.15|450.15|448.15|452.39|450.39|450.15|448.15|0
1631684400000|2021-09-15 05:40:00|450.4|448.4|450.64|448.64|451.64|449.64|450.39|448.39|0
1631684700000|2021-09-15 05:45:00|450.39|448.39|451.41|449.41|451.41|449.41|450.17|448.17|0
1631685000000|2021-09-15 05:50:00|451.91|449.91|452.65|450.65|452.66|450.66|451.16|449.16|0
1631685300000|2021-09-15 05:55:00|452.41|450.41|451.66|449.66|452.9|450.9|451.66|449.66|0
1631685600000|2021-09-15 06:00:00|451.16|449.16|449.66|447.66|451.66|449.66|448.42|446.42|0
1631685900000|2021-09-15 06:05:00|449.17|447.17|448.67|446.67|450.41|448.41|448.67|446.67|0
1631686200000|2021-09-15 06:10:00|448.42|446.42|449.91|447.91|449.91|447.91|447.92|445.92|0
1631686500000|2021-09-15 06:15:00|449.66|447.66|448.42|446.42|449.66|447.66|447.42|445.42|0
1631686800000|2021-09-15 06:20:00|448.17|446.17|449.91|447.91|450.4|448.4|448.17|446.17|0
1631687100000|2021-09-15 06:25:00|450.15|448.15|449.16|447.16|450.9|448.9|449.16|447.16|0
1631687400000|2021-09-15 06:30:00|448.91|446.91|449.16|447.16|450.4|448.4|448.66|446.66|0
1631687700000|2021-09-15 06:35:00|448.91|446.91|449.4|447.4|449.4|447.4|447.41|445.41|0
1631688000000|2021-09-15 06:40:00|449.9|447.9|452.39|450.39|452.64|450.64|449.9|447.9|0
1631688300000|2021-09-15 06:45:00|452.51|450.51|452.39|450.39|453.38|451.38|451.89|449.89|0
1631688600000|2021-09-15 06:50:00|452.63|450.63|452.63|450.63|453.63|451.63|452.38|450.38|0
1631688900000|2021-09-15 06:55:00|452.88|450.88|452.63|450.63|454.13|452.13|452.38|450.38|0
1631689200000|2021-09-15 07:00:00|452.13|450.13|452.88|450.88|455.37|453.37|452.13|450.13|0
1631689500000|2021-09-15 07:05:00|452.68|451.08|451.43|449.83|453.67|452.07|451.43|449.83|0
1631689800000|2021-09-15 07:10:00|451.18|449.58|450.3|448.7|451.93|450.33|449.69|448.09|0
1631690100000|2021-09-15 07:15:00|450.43|448.83|453.92|452.32|454.17|452.57|450.18|448.58|0
1631690400000|2021-09-15 07:20:00|454.17|452.57|451.79|450.19|454.66|453.06|451.43|449.83|0
1631690700000|2021-09-15 07:25:00|451.67|450.07|452.42|450.82|452.92|451.32|450.43|448.83|0
1631691000000|2021-09-15 07:30:00|452.17|450.57|453.41|451.81|453.42|451.82|451.67|450.07|0
1631691300000|2021-09-15 07:35:00|453.17|451.57|452.67|451.07|453.41|451.81|451.67|450.07|0
1631691600000|2021-09-15 07:40:00|452.42|450.82|451.67|450.07|452.42|450.82|451.17|449.57|0
1631691900000|2021-09-15 07:45:00|451.42|449.82|451.67|450.07|452.66|451.06|451.17|449.57|0
1631692200000|2021-09-15 07:50:00|451.42|449.82|451.91|450.31|452.66|451.06|451.17|449.57|0
1631692500000|2021-09-15 07:55:00|451.66|450.06|452.16|450.56|452.16|450.56|450.92|449.32|0
1631692800000|2021-09-15 08:00:00|452.41|450.81|454.52|452.92|454.9|453.3|452.16|450.56|0
1631693100000|2021-09-15 08:05:00|454.4|452.8|453.9|452.3|454.9|453.3|453.65|452.05|0
1631693400000|2021-09-15 08:10:00|454.15|452.55|453.65|452.05|454.15|452.55|453.65|452.05|0
1631693700000|2021-09-15 08:15:00|453.4|451.8|454.89|453.29|455.39|453.79|453.4|451.8|0
1631694000000|2021-09-15 08:20:00|455.14|453.54|454.39|452.79|455.39|453.79|454.39|452.79|0
1631694300000|2021-09-15 08:25:00|454.14|452.54|456.38|454.78|456.63|455.03|453.9|452.3|0
1631694600000|2021-09-15 08:30:00|456.63|455.03|457.13|455.53|457.88|456.28|456.63|455.03|0
1631694900000|2021-09-15 08:35:00|457.38|455.78|457.88|456.28|458.13|456.53|457.13|455.53|0
1631695200000|2021-09-15 08:40:00|457.63|456.03|457.87|456.27|458.37|456.77|457.63|456.03|0
1631695500000|2021-09-15 08:45:00|457.75|456.15|457.13|455.53|457.87|456.27|457.13|455.53|0
1631695800000|2021-09-15 08:50:00|456.88|455.28|456.63|455.03|456.88|455.28|456.38|454.78|0
1631696100000|2021-09-15 08:55:00|456.38|454.78|456.13|454.53|456.63|455.03|455.88|454.28|0
1631696400000|2021-09-15 09:00:00|456.38|454.78|456.87|455.27|456.87|455.27|456.13|454.53|0
1631696700000|2021-09-15 09:05:00|456.62|455.02|456.87|455.27|457.12|455.52|456.62|455.02|0
1631697000000|2021-09-15 09:10:00|456.62|455.02|456.62|455.02|457.12|455.52|456.62|455.02|0
1631697300000|2021-09-15 09:15:00|456.87|455.27|457.86|456.26|458.11|456.51|456.87|455.27|0
1631697600000|2021-09-15 09:20:00|457.62|456.02|456.87|455.27|457.62|456.02|456.62|455.02|0
1631697900000|2021-09-15 09:25:00|456.62|455.02|456.12|454.52|456.87|455.27|455.62|454.02|0
1631698200000|2021-09-15 09:30:00|455.87|454.27|457.36|455.76|457.36|455.76|454.87|453.27|0
1631698500000|2021-09-15 09:35:00|457.11|455.51|456.61|455.01|457.11|455.51|456.36|454.76|0
1631698800000|2021-09-15 09:40:00|456.36|454.76|456.36|454.76|456.61|455.01|456.36|454.76|0
1631699100000|2021-09-15 09:45:00|456.61|455.01|457.1|455.5|457.36|455.76|456.36|454.76|0
1631699400000|2021-09-15 09:50:00|457.35|455.75|457.37|455.77|459.09|457.49|457.35|455.75|0
1631699700000|2021-09-15 09:55:00|457.62|456.02|458.12|456.52|458.24|456.64|457.62|456.02|0
1631700000000|2021-09-15 10:00:00|458.37|456.77|458.12|456.52|458.37|456.77|457.62|456.02|0
1631700300000|2021-09-15 10:05:00|458.37|456.77|458.12|456.52|458.87|457.27|458.12|456.52|0
1631700600000|2021-09-15 10:10:00|457.87|456.27|456.37|454.77|457.87|456.27|456.37|454.77|0
1631700900000|2021-09-15 10:15:00|456.62|455.02|455.87|454.27|457.37|455.77|455.87|454.27|0
1631701200000|2021-09-15 10:20:00|455.62|454.02|456.12|454.52|456.37|454.77|455.37|453.77|0
1631701500000|2021-09-15 10:25:00|456.24|454.64|456.87|455.27|457.12|455.52|456.12|454.52|0
1631701800000|2021-09-15 10:30:00|456.62|455.02|455.87|454.27|457.12|455.52|455.62|454.02|0
1631702100000|2021-09-15 10:35:00|456.12|454.52|455.62|454.02|456.12|454.52|455.37|453.77|0
1631702400000|2021-09-15 10:40:00|455.37|453.77|454.37|452.77|455.37|453.77|453.87|452.27|0
1631702700000|2021-09-15 10:45:00|454.12|452.52|452.38|450.78|454.37|452.77|451.88|450.28|0
1631703000000|2021-09-15 10:50:00|452.13|450.53|452.62|451.02|453.12|451.52|451.88|450.28|0
1631703300000|2021-09-15 10:55:00|452.37|450.77|451.87|450.27|452.37|450.77|450.13|448.53|0
1631703600000|2021-09-15 11:00:00|452.12|450.52|451.87|450.27|452.62|451.02|449.63|448.03|0
1631703900000|2021-09-15 11:05:00|451.62|450.02|452.12|450.52|452.37|450.77|451.13|449.53|0
1631704200000|2021-09-15 11:10:00|452.37|450.77|449.13|447.53|452.37|450.77|448.63|447.03|0
1631704500000|2021-09-15 11:15:00|448.88|447.28|450.37|448.77|450.62|449.02|448.63|447.03|0
1631704800000|2021-09-15 11:20:00|450.62|449.02|450.39|448.79|450.87|449.27|448.89|447.29|0
1631705100000|2021-09-15 11:25:00|450.64|449.04|448.64|447.04|451.13|449.53|448.14|446.54|0
1631705400000|2021-09-15 11:30:00|448.89|447.29|447.15|445.55|449.14|447.54|447.15|445.55|0
1631705700000|2021-09-15 11:35:00|447.39|445.79|446.65|445.05|447.64|446.04|445.9|444.3|0
1631706000000|2021-09-15 11:40:00|446.89|445.29|449.64|448.04|449.64|448.04|446.89|445.29|0
1631706300000|2021-09-15 11:45:00|449.89|448.29|449.39|447.79|450.39|448.79|449.39|447.79|0
1631706600000|2021-09-15 11:50:00|449.64|448.04|449.64|448.04|450.39|448.79|448.14|446.54|0
1631706900000|2021-09-15 11:55:00|449.39|447.79|449.39|447.79|449.64|448.04|448.89|447.29|0
1631707200000|2021-09-15 12:00:00|449.88|448.28|449.38|447.78|449.88|448.28|448.89|447.29|0
1631707500000|2021-09-15 12:05:00|449.63|448.03|448.39|446.79|449.63|448.03|447.64|446.04|0
1631707800000|2021-09-15 12:10:00|448.64|447.04|447.89|446.29|448.64|447.04|447.64|446.04|0
1631708100000|2021-09-15 12:15:00|447.64|446.04|448.88|447.28|449.63|448.03|447.64|446.04|0
1631708400000|2021-09-15 12:20:00|449.13|447.53|445.14|443.54|449.38|447.78|445.14|443.54|0
1631708700000|2021-09-15 12:25:00|445.64|444.04|443.96|442.36|445.64|444.04|441.91|440.31|0
1631709000000|2021-09-15 12:30:00|443.71|442.11|447.69|446.09|450.43|448.83|443.59|441.99|0
1631709300000|2021-09-15 12:35:00|448.19|446.59|449.18|447.58|450.18|448.58|448.19|446.59|0
1631709600000|2021-09-15 12:40:00|449.3|447.7|451.17|449.57|451.42|449.82|448.69|447.09|0
1631709900000|2021-09-15 12:45:00|450.93|449.33|450.67|449.07|451.67|450.07|449.68|448.08|0
1631710200000|2021-09-15 12:50:00|450.43|448.83|451.92|450.32|452.42|450.82|450.43|448.83|0
1631710500000|2021-09-15 12:55:00|451.67|450.07|451.67|450.07|452.16|450.56|450.67|449.07|0
1631710800000|2021-09-15 13:00:00|451.42|449.82|453.16|451.56|453.66|452.06|451.17|449.57|0
1631711100000|2021-09-15 13:05:00|453.41|451.81|451.91|450.31|453.41|451.81|450.92|449.32|0
1631711400000|2021-09-15 13:10:00|452.16|450.56|452.91|451.31|452.91|451.31|451.41|449.81|0
1631711700000|2021-09-15 13:15:00|452.66|451.06|449.92|448.32|453.9|452.3|449.92|448.32|0
1631712000000|2021-09-15 13:20:00|450.16|448.56|449.91|448.31|451.66|450.06|448.67|447.07|0
1631712300000|2021-09-15 13:25:00|450.16|448.56|450.41|448.81|451.16|449.56|448.67|447.07|0
1631712600000|2021-09-15 13:30:00|450.53|448.93|445.68|444.08|454.39|452.79|443.94|442.34|0
1631712900000|2021-09-15 13:35:00|446.18|444.58|440.45|438.85|446.18|444.58|439.7|438.1|0
1631713200000|2021-09-15 13:40:00|439.95|438.35|443.68|442.08|443.68|442.08|438.96|437.36|0
1631713500000|2021-09-15 13:45:00|443.93|442.33|457.63|456.03|457.63|456.03|443.93|442.33|0
1631713800000|2021-09-15 13:50:00|458.12|456.52|453.39|451.79|458.12|456.52|450.65|449.05|0
1631714100000|2021-09-15 13:55:00|452.89|451.29|455|453.4|457|455.4|452.39|450.79|0
1631714400000|2021-09-15 14:00:00|455.88|454.28|458.37|456.77|459.36|457.76|453.39|451.79|0
1631714700000|2021-09-15 14:05:00|458.12|456.52|452.89|451.29|458.37|456.77|452.64|451.04|0
1631715000000|2021-09-15 14:10:00|453.38|451.78|447.9|446.3|454.38|452.78|445.16|443.56|0
1631715300000|2021-09-15 14:15:00|447.41|445.81|451.89|450.29|451.89|450.29|443.67|442.07|0
1631715600000|2021-09-15 14:20:00|451.39|449.79|450.14|448.54|453.13|451.53|448.4|446.8|0
1631715900000|2021-09-15 14:25:00|449.89|448.29|449.14|447.54|451.88|450.28|448.4|446.8|0
1631716200000|2021-09-15 14:30:00|448.4|446.8|453.62|452.02|455.12|453.52|447.65|446.05|0
1631716500000|2021-09-15 14:35:00|453.38|451.78|454.12|452.52|456.36|454.76|453.37|451.77|0
1631716800000|2021-09-15 14:40:00|453.62|452.02|448.39|446.79|454.37|452.77|446.65|445.05|0
1631717100000|2021-09-15 14:45:00|448.64|447.04|452.62|451.02|452.87|451.27|447.89|446.29|0
1631717400000|2021-09-15 14:50:00|452.37|450.77|449.13|447.53|454.12|452.52|449.13|447.53|0
1631717700000|2021-09-15 14:55:00|449.63|448.03|454.36|452.76|454.61|453.01|448.64|447.04|0
1631718000000|2021-09-15 15:00:00|455.11|453.51|456.11|454.51|456.11|454.51|451.87|450.27|0
1631718300000|2021-09-15 15:05:00|455.36|453.76|455.59|453.99|458.1|456.5|455.36|453.76|0
1631718600000|2021-09-15 15:10:00|455.34|453.74|454.34|452.74|456.59|454.99|454.34|452.74|0
1631718900000|2021-09-15 15:15:00|454.59|452.99|455.09|453.49|456.58|454.98|454.34|452.74|0
1631719200000|2021-09-15 15:20:00|455.34|453.74|458.08|456.48|458.58|456.98|455.09|453.49|0
1631719500000|2021-09-15 15:25:00|457.83|456.23|457.33|455.73|459.82|458.22|457.08|455.48|0
1631719800000|2021-09-15 15:30:00|457.58|455.98|455.58|453.98|457.58|455.98|453.34|451.74|0
1631720100000|2021-09-15 15:35:00|454.95|453.35|456.83|455.23|457.33|455.73|454.08|452.48|0
1631720400000|2021-09-15 15:40:00|457.08|455.48|456.31|454.71|457.32|455.72|455.58|453.98|0
1631720700000|2021-09-15 15:45:00|456.06|454.46|453.82|452.22|456.06|454.46|452.57|450.97|0
1631721000000|2021-09-15 15:50:00|453.57|451.97|454.56|452.96|454.81|453.21|453.07|451.47|0
1631721300000|2021-09-15 15:55:00|454.31|452.71|458.3|456.7|458.3|456.7|454.06|452.46|0
1631721600000|2021-09-15 16:00:00|458.05|456.45|456.31|454.71|458.05|456.45|454.81|453.21|0
1631721900000|2021-09-15 16:05:00|456.06|454.46|457.05|455.45|458.05|456.45|454.81|453.21|0
1631722200000|2021-09-15 16:10:00|457.3|455.7|456.8|455.2|458.55|456.95|456.55|454.95|0
1631722500000|2021-09-15 16:15:00|457.05|455.45|459.05|457.45|459.54|457.94|457.05|455.45|0
1631722800000|2021-09-15 16:20:00|458.8|457.2|462.04|460.44|462.29|460.69|458.55|456.95|0
1631723100000|2021-09-15 16:25:00|462.29|460.69|463.53|461.93|465.78|464.18|462.04|460.44|0
1631723400000|2021-09-15 16:30:00|464.03|462.43|466.28|464.68|466.53|464.93|464.03|462.43|0
1631723700000|2021-09-15 16:35:00|466.53|464.93|468.27|466.67|468.27|466.67|466.28|464.68|0
1631724000000|2021-09-15 16:40:00|468.52|466.92|474.26|472.66|475.51|473.91|468.39|466.79|0
1631724300000|2021-09-15 16:45:00|474.01|472.41|472.26|470.66|474.51|472.91|471.27|469.67|0
1631724600000|2021-09-15 16:50:00|472.51|470.91|472.01|470.41|472.76|471.16|471.26|469.66|0
1631724900000|2021-09-15 16:55:00|472.26|470.66|473.76|472.16|474.76|473.16|472.26|470.66|0
1631725200000|2021-09-15 17:00:00|474.01|472.41|476.75|475.15|477|475.4|473.76|472.16|0
1631725500000|2021-09-15 17:05:00|476.62|475.02|474.01|472.41|478.25|476.65|474.01|472.41|0
1631725800000|2021-09-15 17:10:00|474.26|472.66|476.62|475.02|477.25|475.65|474.26|472.66|0
1631726100000|2021-09-15 17:15:00|477.25|475.65|477|475.4|477.75|476.15|476.5|474.9|0
1631726400000|2021-09-15 17:20:00|477.25|475.65|478.5|476.9|478.75|477.15|477.25|475.65|0
1631726700000|2021-09-15 17:25:00|478.75|477.15|478.75|477.15|479.5|477.9|477.87|476.27|0
1631727000000|2021-09-15 17:30:00|478.5|476.9|481.49|479.89|481.74|480.14|478.5|476.9|0
1631727300000|2021-09-15 17:35:00|480.74|479.14|479.25|477.65|480.99|479.39|479|477.4|0
1631727600000|2021-09-15 17:40:00|479|477.4|480.74|479.14|480.99|479.39|478.75|477.15|0
1631727900000|2021-09-15 17:45:00|480.61|479.01|482.24|480.64|483.74|482.14|480.49|478.89|0
1631728200000|2021-09-15 17:50:00|481.99|480.39|482|480.4|483.26|481.66|481.49|479.89|0
1631728500000|2021-09-15 17:55:00|482.25|480.65|478.51|476.91|482.25|480.65|478.51|476.91|0
1631728800000|2021-09-15 18:00:00|479.01|477.41|478.01|476.41|479.76|478.16|476.76|475.16|0
1631729100000|2021-09-15 18:05:00|478.26|476.66|480.75|479.15|480.75|479.15|477.76|476.16|0
1631729400000|2021-09-15 18:10:00|480.5|478.9|478.01|476.41|481|479.4|478.01|476.41|0
1631729700000|2021-09-15 18:15:00|478.26|476.66|476.51|474.91|480|478.4|476.26|474.66|0
1631730000000|2021-09-15 18:20:00|477.01|475.41|476.76|475.16|478.01|476.41|476.01|474.41|0
1631730300000|2021-09-15 18:25:00|477.26|475.66|477.76|476.16|479.5|477.9|477.26|475.66|0
1631730600000|2021-09-15 18:30:00|478.01|476.41|479|477.4|479.25|477.65|477.26|475.66|0
1631730900000|2021-09-15 18:35:00|479.12|477.52|479.5|477.9|481.25|479.65|479|477.4|0
1631731200000|2021-09-15 18:40:00|479.25|477.65|478|476.4|481|479.4|477.5|475.9|0
1631731500000|2021-09-15 18:45:00|478.25|476.65|479.75|478.15|480.25|478.65|478|476.4|0
1631731800000|2021-09-15 18:50:00|480|478.4|478.25|476.65|480.5|478.9|477.25|475.65|0
1631732100000|2021-09-15 18:55:00|478.5|476.9|477.25|475.65|478.75|477.15|477|475.4|0
1631732400000|2021-09-15 19:00:00|477.5|475.9|480|478.4|480.25|478.65|476.5|474.9|0
1631732700000|2021-09-15 19:05:00|480.25|478.65|480.74|479.14|480.74|479.14|479|477.4|0
1631733000000|2021-09-15 19:10:00|480.99|479.39|483.24|481.64|483.24|481.64|480.25|478.65|0
1631733300000|2021-09-15 19:15:00|483.49|481.89|485.99|484.39|485.99|484.39|482.74|481.14|0
1631733600000|2021-09-15 19:20:00|485.74|484.14|483.74|482.14|485.74|484.14|481.99|480.39|0
1631733900000|2021-09-15 19:25:00|483.99|482.39|483.74|482.14|484.74|483.14|482.74|481.14|0
1631734200000|2021-09-15 19:30:00|483.99|482.39|484.74|483.14|485.99|484.39|482.49|480.89|0
1631734500000|2021-09-15 19:35:00|484.99|483.39|487.73|486.13|488.23|486.63|484.49|482.89|0
1631734800000|2021-09-15 19:40:00|487.48|485.88|487.98|486.38|487.98|486.38|485.98|484.38|0
1631735100000|2021-09-15 19:45:00|487.73|486.13|485.73|484.13|488.48|486.88|485.48|483.88|0
1631735400000|2021-09-15 19:50:00|485.98|484.38|482.49|480.89|486.73|485.13|482.49|480.89|0
1631735700000|2021-09-15 19:55:00|482.74|481.14|483.23|481.63|483.23|481.63|480.99|479.39|0
1631736000000|2021-09-15 20:00:00|483.73|482.13|483.48|481.88|483.73|482.13|481.24|479.64|0
1631736300000|2021-09-15 20:05:00|483.23|481.63|483.73|482.13|483.98|482.38|483.1|481.5|0
1631736600000|2021-09-15 20:10:00|483.48|481.88|484.23|482.63|484.48|482.88|483.23|481.63|0
1631736900000|2021-09-15 20:15:00|484.18|482.18|483.68|481.68|484.43|482.43|483.43|481.43|0
1631737200000|2021-09-15 20:20:00|483.93|481.93|484.18|482.18|484.43|482.43|483.68|481.68|0
1631737500000|2021-09-15 20:25:00|484.43|482.43|485.18|483.18|485.18|483.18|484.43|482.43|0
1631737800000|2021-09-15 20:30:00|485.05|483.05|484.93|482.93|485.18|483.18|484.68|482.68|0
1631738100000|2021-09-15 20:35:00|485.18|483.18|486.68|484.68|486.93|484.93|484.93|482.93|0
1631738400000|2021-09-15 20:40:00|486.93|484.93|487.92|485.92|487.92|485.92|486.93|484.93|0
1631738700000|2021-09-15 20:45:00|488.17|486.17|488.42|486.42|488.42|486.42|487.67|485.67|0
1631739000000|2021-09-15 20:50:00|488.17|486.17|487.67|485.67|488.17|486.17|487.67|485.67|0
1631739300000|2021-09-15 20:55:00|487.42|485.42|487.29|485.29|487.54|485.54|487.29|485.29|0
1631739600000|2021-09-15 21:00:00|487.4|485.4|487.54|485.54|487.54|485.54|487.03|485.03|0
1631739900000|2021-09-15 21:05:00|487.32|485.32|487.28|485.28|487.32|485.32|486.99|484.99|0
1631740200000|2021-09-15 21:10:00|487.24|485.24|487.03|485.03|487.24|485.24|486.84|484.84|0
1631740500000|2021-09-15 21:15:00|486.92|484.92|486.22|484.22|486.92|484.92|486.22|484.22|0
1631740800000|2021-09-15 21:20:00|486.63|484.63|486.26|484.26|486.66|484.66|485.97|483.97|0
1631741100000|2021-09-15 21:25:00|486.15|484.15|486.12|484.12|486.26|484.26|485.94|483.94|0
1631741400000|2021-09-15 21:30:00|486.15|484.15|486.41|484.41|486.41|484.41|486.15|484.15|0
1631741700000|2021-09-15 21:35:00|486.52|484.52|486.52|484.52|486.66|484.66|486.48|484.48|0
1631742000000|2021-09-15 21:40:00|486.59|484.59|486.55|484.55|486.66|484.66|486.41|484.41|0
1631742300000|2021-09-15 21:45:00|486.44|484.44|486.59|484.59|486.59|484.59|486.44|484.44|0
1631742600000|2021-09-15 21:50:00|486.63|484.63|486.63|484.63|486.88|484.88|486.52|484.52|0
1631742900000|2021-09-15 21:55:00|486.66|484.66|486.7|484.7|486.81|484.81|486.63|484.63|0
1631743200000|2021-09-15 22:00:00|487.54|485.54|486.92|484.92|487.54|485.54|486.17|484.17|0
1631743500000|2021-09-15 22:05:00|487.17|485.17|486.92|484.92|487.42|485.42|486.92|484.92|0
1631743800000|2021-09-15 22:10:00|487.17|485.17|487.92|485.92|487.92|485.92|487.17|485.17|0
1631744100000|2021-09-15 22:15:00|488.17|486.17|487.67|485.67|488.17|486.17|487.67|485.67|0
1631744400000|2021-09-15 22:20:00|487.92|485.92|487.66|485.66|487.92|485.92|487.42|485.42|0
1631744700000|2021-09-15 22:25:00|487.41|485.41|487.66|485.66|487.66|485.66|487.41|485.41|0
1631745000000|2021-09-15 22:30:00|487.91|485.91|487.41|485.41|487.91|485.91|487.41|485.41|0
1631745300000|2021-09-15 22:35:00|486.66|484.66|487.16|485.16|487.16|485.16|486.66|484.66|0
1631745600000|2021-09-15 22:40:00|487.03|485.03|487.41|485.41|487.41|485.41|486.91|484.91|0
1631745900000|2021-09-15 22:45:00|487.66|485.66|487.66|485.66|488.28|486.28|487.41|485.41|0
1631746200000|2021-09-15 22:50:00|487.41|485.41|487.41|485.41|487.66|485.66|487.16|485.16|0
1631746500000|2021-09-15 22:55:00|487.66|485.66|487.66|485.66|487.91|485.91|487.66|485.66|0
1631746800000|2021-09-15 23:00:00|487.41|485.41|486.41|484.41|487.41|485.41|485.91|483.91|0
1631747100000|2021-09-15 23:05:00|486.16|484.16|485.66|483.66|486.41|484.41|485.41|483.41|0
1631747400000|2021-09-15 23:10:00|485.91|483.91|485.16|483.16|485.91|483.91|485.16|483.16|0
1631747700000|2021-09-15 23:15:00|485.66|483.66|486.16|484.16|486.16|484.16|485.41|483.41|0
1631748000000|2021-09-15 23:20:00|486.41|484.41|485.66|483.66|486.41|484.41|485.66|483.66|0
1631748300000|2021-09-15 23:25:00|485.41|483.41|485.41|483.41|485.91|483.91|485.41|483.41|0
1631748600000|2021-09-15 23:30:00|485.66|483.66|485.16|483.16|485.66|483.66|485.16|483.16|0
1631748900000|2021-09-15 23:35:00|484.91|482.91|485.91|483.91|485.91|483.91|484.91|482.91|0
1631749200000|2021-09-15 23:40:00|485.66|483.66|486.66|484.66|486.91|484.91|485.41|483.41|0
1631749500000|2021-09-15 23:45:00|486.91|484.91|486.53|484.53|487.16|485.16|486.28|484.28|0
1631749800000|2021-09-15 23:50:00|486.66|484.66|486.16|484.16|486.91|484.91|486.16|484.16|0
1631750100000|2021-09-15 23:55:00|485.91|483.91|486.41|484.41|486.91|484.91|485.66|483.66|0
1631750400000|2021-09-16 00:00:00|486.16|484.16|485.66|483.66|486.41|484.41|484.16|482.16|0
1631750700000|2021-09-16 00:05:00|485.91|483.91|485.66|483.66|486.16|484.16|484.41|482.41|0
1631751000000|2021-09-16 00:10:00|485.41|483.41|484.91|482.91|485.41|483.41|484.66|482.66|0
1631751300000|2021-09-16 00:15:00|484.66|482.66|484.66|482.66|484.91|482.91|484.16|482.16|0
1631751600000|2021-09-16 00:20:00|484.41|482.41|484.41|482.41|484.91|482.91|484.16|482.16|0
1631751900000|2021-09-16 00:25:00|484.16|482.16|485.16|483.16|485.66|483.66|484.16|482.16|0
1631752200000|2021-09-16 00:30:00|485.41|483.41|485.16|483.16|485.91|483.91|484.91|482.91|0
1631752500000|2021-09-16 00:35:00|485.28|483.28|485.9|483.9|485.9|483.9|485.16|483.16|0
1631752800000|2021-09-16 00:40:00|486.15|484.15|485.9|483.9|486.4|484.4|484.91|482.91|0
1631753100000|2021-09-16 00:45:00|485.65|483.65|486.4|484.4|486.65|484.65|485.65|483.65|0
1631753400000|2021-09-16 00:50:00|486.65|484.65|486.15|484.15|486.65|484.65|485.65|483.65|0
1631753700000|2021-09-16 00:55:00|486.4|484.4|485.65|483.65|486.4|484.4|485.65|483.65|0
1631754000000|2021-09-16 01:00:00|485.4|483.4|485.15|483.15|485.65|483.65|484.77|482.77|0
1631754300000|2021-09-16 01:05:00|485.4|483.4|487.15|485.15|487.4|485.4|485.4|483.4|0
1631754600000|2021-09-16 01:10:00|486.9|484.9|487.65|485.65|487.9|485.9|486.65|484.65|0
1631754900000|2021-09-16 01:15:00|487.77|485.77|487.9|485.9|487.9|485.9|486.65|484.65|0
1631755200000|2021-09-16 01:20:00|488.4|486.4|486.15|484.15|488.9|486.9|485.4|483.4|0
1631755500000|2021-09-16 01:25:00|486.02|484.02|485.65|483.65|486.4|484.4|485.4|483.4|0
1631755800000|2021-09-16 01:30:00|486.15|484.15|483.02|481.02|486.15|484.15|482.9|480.9|0
1631756100000|2021-09-16 01:35:00|483.15|481.15|484.9|482.9|485.15|483.15|483.15|481.15|0
1631756400000|2021-09-16 01:40:00|484.65|482.65|484.15|482.15|485.65|483.65|484.15|482.15|0
1631756700000|2021-09-16 01:45:00|483.9|481.9|482.9|480.9|484.15|482.15|482.9|480.9|0
1631757000000|2021-09-16 01:50:00|482.65|480.65|482.9|480.9|483.4|481.4|482.65|480.65|0
1631757300000|2021-09-16 01:55:00|482.65|480.65|481.65|479.65|482.9|480.9|481.4|479.4|0
1631757600000|2021-09-16 02:00:00|481.4|479.4|481.4|479.4|481.4|479.4|480.4|478.4|0
1631757900000|2021-09-16 02:05:00|481.15|479.15|482.4|480.4|482.4|480.4|481.15|479.15|0
1631758200000|2021-09-16 02:10:00|482.15|480.15|481.15|479.15|482.65|480.65|481.15|479.15|0
1631758500000|2021-09-16 02:15:00|480.9|478.9|481.15|479.15|481.65|479.65|479.9|477.9|0
1631758800000|2021-09-16 02:20:00|481.4|479.4|482.9|480.9|482.9|480.9|481.15|479.15|0
1631759100000|2021-09-16 02:25:00|482.65|480.65|482.15|480.15|482.9|480.9|481.15|479.15|0
1631759400000|2021-09-16 02:30:00|482.4|480.4|483.65|481.65|483.9|481.9|481.9|479.9|0
1631759700000|2021-09-16 02:35:00|483.9|481.9|483.4|481.4|483.9|481.9|482.9|480.9|0
1631760000000|2021-09-16 02:40:00|483.65|481.65|483.27|481.27|483.9|481.9|483.15|481.15|0
1631760300000|2021-09-16 02:45:00|483.15|481.15|483.65|481.65|484.15|482.15|483.15|481.15|0
1631760600000|2021-09-16 02:50:00|483.9|481.9|483.9|481.9|484.15|482.15|483.4|481.4|0
1631760900000|2021-09-16 02:55:00|483.65|481.65|483.15|481.15|484.15|482.15|482.15|480.15|0
1631761200000|2021-09-16 03:00:00|483.4|481.4|483.15|481.15|483.65|481.65|482.15|480.15|0
1631761500000|2021-09-16 03:05:00|482.9|480.9|483.9|481.9|484.52|482.52|482.9|480.9|0
1631761800000|2021-09-16 03:10:00|483.65|481.65|482.9|480.9|483.65|481.65|482.9|480.9|0
1631762100000|2021-09-16 03:15:00|482.65|480.65|482.9|480.9|483.4|481.4|482.65|480.65|0
1631762400000|2021-09-16 03:20:00|483.02|481.02|482.4|480.4|483.15|481.15|481.65|479.65|0
1631762700000|2021-09-16 03:25:00|482.15|480.15|481.4|479.4|482.65|480.65|481.4|479.4|0
1631763000000|2021-09-16 03:30:00|481.65|479.65|480.9|478.9|482.02|480.02|480.4|478.4|0
1631763300000|2021-09-16 03:35:00|481.15|479.15|479.9|477.9|481.15|479.15|479.9|477.9|0
1631763600000|2021-09-16 03:40:00|479.65|477.65|479.9|477.9|480.65|478.65|479.4|477.4|0
1631763900000|2021-09-16 03:45:00|480.02|478.02|479.65|477.65|480.4|478.4|479.15|477.15|0
1631764200000|2021-09-16 03:50:00|479.77|477.77|479.4|477.4|479.9|477.9|479.15|477.15|0
1631764500000|2021-09-16 03:55:00|479.15|477.15|478.65|476.65|479.4|477.4|478.65|476.65|0
1631764800000|2021-09-16 04:00:00|478.9|476.9|480.14|478.14|480.64|478.64|478.9|476.9|0
1631765100000|2021-09-16 04:05:00|479.89|477.89|479.39|477.39|480.14|478.14|478.9|476.9|0
1631765400000|2021-09-16 04:10:00|479.26|477.26|478.89|476.89|479.39|477.39|478.89|476.89|0
1631765700000|2021-09-16 04:15:00|478.64|476.64|478.64|476.64|478.89|476.89|478.39|476.39|0
1631766000000|2021-09-16 04:20:00|478.39|476.39|479.14|477.14|479.14|477.14|478.39|476.39|0
1631766300000|2021-09-16 04:25:00|479.39|477.39|478.39|476.39|479.39|477.39|478.39|476.39|0
1631766600000|2021-09-16 04:30:00|478.14|476.14|479.64|477.64|479.89|477.89|478.14|476.14|0
1631766900000|2021-09-16 04:35:00|479.76|477.76|479.89|477.89|480.39|478.39|479.64|477.64|0
1631767200000|2021-09-16 04:40:00|480.14|478.14|480.14|478.14|480.14|478.14|479.89|477.89|0
1631767500000|2021-09-16 04:45:00|480.39|478.39|480.89|478.89|481.14|479.14|480.39|478.39|0
1631767800000|2021-09-16 04:50:00|480.64|478.64|480.39|478.39|480.64|478.64|479.89|477.89|0
1631768100000|2021-09-16 04:55:00|480.14|478.14|479.89|477.89|480.39|478.39|479.64|477.64|0
1631768400000|2021-09-16 05:00:00|479.64|477.64|480.64|478.64|481.14|479.14|479.39|477.39|0
1631768700000|2021-09-16 05:05:00|480.39|478.39|480.64|478.64|481.89|479.89|480.39|478.39|0
1631769000000|2021-09-16 05:10:00|480.89|478.89|480.14|478.14|480.89|478.89|479.64|477.64|0
1631769300000|2021-09-16 05:15:00|480.39|478.39|479.89|477.89|480.39|478.39|479.64|477.64|0
1631769600000|2021-09-16 05:20:00|479.64|477.64|479.89|477.89|480.14|478.14|478.64|476.64|0
1631769900000|2021-09-16 05:25:00|479.64|477.64|479.89|477.89|480.14|478.14|479.64|477.64|0
1631770200000|2021-09-16 05:30:00|479.64|477.64|478.14|476.14|479.89|477.89|478.14|476.14|0
1631770500000|2021-09-16 05:35:00|478.39|476.39|476.89|474.89|478.39|476.39|476.89|474.89|0
1631770800000|2021-09-16 05:40:00|477.14|475.14|478.14|476.14|478.64|476.64|477.14|475.14|0
1631771100000|2021-09-16 05:45:00|478.39|476.39|479.39|477.39|479.64|477.64|478.14|476.14|0
1631771400000|2021-09-16 05:50:00|479.14|477.14|479.89|477.89|479.89|477.89|478.89|476.89|0
1631771700000|2021-09-16 05:55:00|479.76|477.76|479.89|477.89|480.64|478.64|479.64|477.64|0
1631772000000|2021-09-16 06:00:00|479.51|477.51|480.89|478.89|481.39|479.39|479.39|477.39|0
1631772300000|2021-09-16 06:05:00|481.14|479.14|482.14|480.14|482.89|480.89|480.64|478.64|0
1631772600000|2021-09-16 06:10:00|482.39|480.39|481.39|479.39|482.89|480.89|481.39|479.39|0
1631772900000|2021-09-16 06:15:00|481.64|479.64|481.64|479.64|482.39|480.39|481.14|479.14|0
1631773200000|2021-09-16 06:20:00|481.76|479.76|481.64|479.64|481.89|479.89|481.14|479.14|0
1631773500000|2021-09-16 06:25:00|481.39|479.39|481.51|479.51|481.64|479.64|480.89|478.89|0
1631773800000|2021-09-16 06:30:00|481.39|479.39|479.89|477.89|481.39|479.39|479.39|477.39|0
1631774100000|2021-09-16 06:35:00|480.14|478.14|479.89|477.89|480.64|478.64|479.64|477.64|0
1631774400000|2021-09-16 06:40:00|479.64|477.64|479.39|477.39|480.14|478.14|479.39|477.39|0
1631774700000|2021-09-16 06:45:00|479.14|477.14|478.14|476.14|479.39|477.39|477.64|475.64|0
1631775000000|2021-09-16 06:50:00|477.89|475.89|479.26|477.26|479.39|477.39|477.89|475.89|0
1631775300000|2021-09-16 06:55:00|479.14|477.14|479.39|477.39|480.14|478.14|478.89|476.89|0
1631775600000|2021-09-16 07:00:00|478.89|476.89|480.89|478.89|481.39|479.39|478.64|476.64|0
1631775900000|2021-09-16 07:05:00|481.19|479.59|480.56|478.96|481.69|480.09|480.19|478.59|0
1631776200000|2021-09-16 07:10:00|480.44|478.84|481.69|480.09|481.94|480.34|478.94|477.34|0
1631776500000|2021-09-16 07:15:00|481.94|480.34|483.69|482.09|483.69|482.09|481.19|479.59|0
1631776800000|2021-09-16 07:20:00|483.94|482.34|485.19|483.59|485.19|483.59|483.19|481.59|0
1631777100000|2021-09-16 07:25:00|484.94|483.34|483.94|482.34|484.94|483.34|482.94|481.34|0
1631777400000|2021-09-16 07:30:00|484.19|482.59|481.94|480.34|484.19|482.59|481.69|480.09|0
1631777700000|2021-09-16 07:35:00|481.81|480.21|481.44|479.84|483.69|482.09|481.44|479.84|0
1631778000000|2021-09-16 07:40:00|480.94|479.34|482.19|480.59|483.44|481.84|480.94|479.34|0
1631778300000|2021-09-16 07:45:00|481.94|480.34|480.69|479.09|482.81|481.21|480.44|478.84|0
1631778600000|2021-09-16 07:50:00|480.94|479.34|480.44|478.84|481.44|479.84|480.44|478.84|0
1631778900000|2021-09-16 07:55:00|480.69|479.09|483.18|481.58|483.68|482.08|480.44|478.84|0
1631779200000|2021-09-16 08:00:00|482.94|481.34|483.43|481.83|483.68|482.08|481.19|479.59|0
1631779500000|2021-09-16 08:05:00|483.68|482.08|483.93|482.33|484.43|482.83|483.18|481.58|0
1631779800000|2021-09-16 08:10:00|484.18|482.58|483.18|481.58|484.18|482.58|483.18|481.58|0
1631780100000|2021-09-16 08:15:00|482.93|481.33|483.43|481.83|483.93|482.33|481.43|479.83|0
1631780400000|2021-09-16 08:20:00|483.18|481.58|481.43|479.83|483.93|482.33|481.43|479.83|0
1631780700000|2021-09-16 08:25:00|481.18|479.58|482.18|480.58|482.43|480.83|481.18|479.58|0
1631781000000|2021-09-16 08:30:00|482.43|480.83|481.68|480.08|483.18|481.58|481.68|480.08|0
1631781300000|2021-09-16 08:35:00|481.93|480.33|481.43|479.83|481.93|480.33|480.18|478.58|0
1631781600000|2021-09-16 08:40:00|481.18|479.58|482.55|480.95|482.68|481.08|481.18|479.58|0
1631781900000|2021-09-16 08:45:00|482.43|480.83|481.18|479.58|483.68|482.08|480.94|479.34|0
1631782200000|2021-09-16 08:50:00|480.94|479.34|480.19|478.59|481.68|480.08|479.69|478.09|0
1631782500000|2021-09-16 08:55:00|479.94|478.34|480.18|478.58|480.68|479.08|479.69|478.09|0
1631782800000|2021-09-16 09:00:00|479.93|478.33|480.68|479.08|480.93|479.33|479.68|478.08|0
1631783100000|2021-09-16 09:05:00|480.43|478.83|480.43|478.83|480.43|478.83|479.43|477.83|0
1631783400000|2021-09-16 09:10:00|479.93|478.33|479.93|478.33|480.68|479.08|479.68|478.08|0
1631783700000|2021-09-16 09:15:00|480.18|478.58|480.05|478.45|480.18|478.58|478.93|477.33|0
1631784000000|2021-09-16 09:20:00|479.93|478.33|479.93|478.33|480.18|478.58|478.93|477.33|0
1631784300000|2021-09-16 09:25:00|480.18|478.58|479.93|478.33|480.3|478.7|479.43|477.83|0
1631784600000|2021-09-16 09:30:00|479.68|478.08|478.93|477.33|479.68|478.08|478.18|476.58|0
1631784900000|2021-09-16 09:35:00|479.18|477.58|478.18|476.58|479.18|477.58|477.93|476.33|0
1631785200000|2021-09-16 09:40:00|478.43|476.83|477.93|476.33|478.43|476.83|477.68|476.08|0
1631785500000|2021-09-16 09:45:00|477.68|476.08|475.68|474.08|477.93|476.33|474.43|472.83|0
1631785800000|2021-09-16 09:50:00|475.93|474.33|475.93|474.33|476.43|474.83|475.93|474.33|0
1631786100000|2021-09-16 09:55:00|475.68|474.08|476.18|474.58|476.43|474.83|475.43|473.83|0
1631786400000|2021-09-16 10:00:00|475.93|474.33|476.68|475.08|476.93|475.33|475.68|474.08|0
1631786700000|2021-09-16 10:05:00|476.93|475.33|477.43|475.83|477.93|476.33|476.93|475.33|0
1631787000000|2021-09-16 10:10:00|477.18|475.58|476.93|475.33|477.18|475.58|476.43|474.83|0
1631787300000|2021-09-16 10:15:00|476.68|475.08|477.68|476.08|477.68|476.08|476.68|475.08|0
1631787600000|2021-09-16 10:20:00|477.43|475.83|477.18|475.58|477.68|476.08|477.18|475.58|0
1631787900000|2021-09-16 10:25:00|477.3|475.7|476.18|474.58|477.43|475.83|476.18|474.58|0
1631788200000|2021-09-16 10:30:00|476.43|474.83|476.18|474.58|476.93|475.33|475.68|474.08|0
1631788500000|2021-09-16 10:35:00|476.43|474.83|475.93|474.33|476.93|475.33|475.93|474.33|0
1631788800000|2021-09-16 10:40:00|475.68|474.08|476.18|474.58|476.43|474.83|475.18|473.58|0
1631789100000|2021-09-16 10:45:00|476.43|474.83|476.43|474.83|476.68|475.08|476.18|474.58|0
1631789400000|2021-09-16 10:50:00|476.18|474.58|476.43|474.83|476.43|474.83|475.93|474.33|0
1631789700000|2021-09-16 10:55:00|476.68|475.08|477.43|475.83|477.68|476.08|476.68|475.08|0
1631790000000|2021-09-16 11:00:00|477.18|475.58|479.18|477.58|479.68|478.08|477.18|475.58|0
1631790300000|2021-09-16 11:05:00|478.93|477.33|478.43|476.83|479.68|478.08|478.18|476.58|0
1631790600000|2021-09-16 11:10:00|478.55|476.95|478.68|477.08|478.93|477.33|478.43|476.83|0
1631790900000|2021-09-16 11:15:00|478.93|477.33|478.68|477.08|479.43|477.83|478.68|477.08|0
1631791200000|2021-09-16 11:20:00|478.93|477.33|477.93|476.33|478.93|477.33|477.68|476.08|0
1631791500000|2021-09-16 11:25:00|478.18|476.58|477.68|476.08|478.18|476.58|476.43|474.83|0
1631791800000|2021-09-16 11:30:00|477.18|475.58|475.93|474.33|477.18|475.58|475.93|474.33|0
1631792100000|2021-09-16 11:35:00|475.43|473.83|474.93|473.33|475.43|473.83|473.93|472.33|0
1631792400000|2021-09-16 11:40:00|475.05|473.45|474.68|473.08|475.68|474.08|474.68|473.08|0
1631792700000|2021-09-16 11:45:00|474.55|472.95|473.93|472.33|474.68|473.08|473.18|471.58|0
1631793000000|2021-09-16 11:50:00|473.68|472.08|473.93|472.33|474.18|472.58|473.43|471.83|0
1631793300000|2021-09-16 11:55:00|473.68|472.08|473.43|471.83|473.93|472.33|472.68|471.08|0
1631793600000|2021-09-16 12:00:00|473.18|471.58|471.68|470.08|473.18|471.58|471.43|469.83|0
1631793900000|2021-09-16 12:05:00|471.43|469.83|471.93|470.33|472.43|470.83|470.68|469.08|0
1631794200000|2021-09-16 12:10:00|472.18|470.58|471.68|470.08|472.18|470.58|470.93|469.33|0
1631794500000|2021-09-16 12:15:00|471.93|470.33|472.43|470.83|472.68|471.08|471.68|470.08|0
1631794800000|2021-09-16 12:20:00|472.18|470.58|469.93|468.33|473.43|471.83|468.93|467.33|0
1631795100000|2021-09-16 12:25:00|470.18|468.58|470.68|469.08|470.68|469.08|467.43|465.83|0
1631795400000|2021-09-16 12:30:00|470.8|469.2|476.93|475.33|479.05|477.45|470.05|468.45|0
1631795700000|2021-09-16 12:35:00|476.68|475.08|477.43|475.83|478.18|476.58|474.68|473.08|0
1631796000000|2021-09-16 12:40:00|477.18|475.58|477.68|476.08|478.68|477.08|476.18|474.58|0
1631796300000|2021-09-16 12:45:00|477.93|476.33|478.18|476.58|478.43|476.83|477.18|475.58|0
1631796600000|2021-09-16 12:50:00|477.93|476.33|479.68|478.08|480.68|479.08|477.93|476.33|0
1631796900000|2021-09-16 12:55:00|479.43|477.83|479.68|478.08|480.18|478.58|478.68|477.08|0
1631797200000|2021-09-16 13:00:00|480.18|478.58|479.93|478.33|480.68|479.08|478.93|477.33|0
1631797500000|2021-09-16 13:05:00|480.18|478.58|478.43|476.83|480.18|478.58|477.68|476.08|0
1631797800000|2021-09-16 13:10:00|478.68|477.08|476.43|474.83|478.93|477.33|476.18|474.58|0
1631798100000|2021-09-16 13:15:00|476.68|475.08|478.18|476.58|478.93|477.33|476.68|475.08|0
1631798400000|2021-09-16 13:20:00|477.93|476.33|478.68|477.08|478.93|477.33|477.43|475.83|0
1631798700000|2021-09-16 13:25:00|478.93|477.33|477.43|475.83|478.93|477.33|476.68|475.08|0
1631799000000|2021-09-16 13:30:00|477.68|476.08|481.93|480.33|486.18|484.58|473.93|472.33|0
1631799300000|2021-09-16 13:35:00|483.43|481.83|480.18|478.58|483.43|481.83|477.93|476.33|0
1631799600000|2021-09-16 13:40:00|479.18|477.58|474.43|472.83|479.8|478.2|472.68|471.08|0
1631799900000|2021-09-16 13:45:00|474.68|473.08|470.18|468.58|476.43|474.83|467.93|466.33|0
1631800200000|2021-09-16 13:50:00|469.43|467.83|463.55|461.95|472.93|471.33|462.68|461.08|0
1631800500000|2021-09-16 13:55:00|463.93|462.33|464.93|463.33|467.68|466.08|462.18|460.58|0
1631800800000|2021-09-16 14:00:00|463.18|461.58|456.93|455.33|464.18|462.58|455.43|453.83|0
1631801100000|2021-09-16 14:05:00|457.43|455.83|462.93|461.33|463.43|461.83|456.43|454.83|0
1631801400000|2021-09-16 14:10:00|461.93|460.33|453.93|452.33|461.93|460.33|453.93|452.33|0
1631801700000|2021-09-16 14:15:00|453.68|452.08|452.43|450.83|455.68|454.08|450.68|449.08|0
1631802000000|2021-09-16 14:20:00|451.93|450.33|453.18|451.58|455.93|454.33|449.43|447.83|0
1631802300000|2021-09-16 14:25:00|453.43|451.83|456.68|455.08|457.43|455.83|451.68|450.08|0
1631802600000|2021-09-16 14:30:00|455.43|453.83|458.93|457.33|459.43|457.83|453.18|451.58|0
1631802900000|2021-09-16 14:35:00|459.43|457.83|459.93|458.33|460.68|459.08|456.18|454.58|0
1631803200000|2021-09-16 14:40:00|459.68|458.08|455.68|454.08|459.68|458.08|453.68|452.08|0
1631803500000|2021-09-16 14:45:00|455.18|453.58|454.18|452.58|456.43|454.83|453.18|451.58|0
1631803800000|2021-09-16 14:50:00|453.68|452.08|446.68|445.08|453.68|452.08|446.68|445.08|0
1631804100000|2021-09-16 14:55:00|446.43|444.83|449.68|448.08|449.68|448.08|444.18|442.58|0
1631804400000|2021-09-16 15:00:00|449.43|447.83|449.18|447.58|452.43|450.83|448.18|446.58|0
1631804700000|2021-09-16 15:05:00|449.43|447.83|452.93|451.33|453.43|451.83|447.43|445.83|0
1631805000000|2021-09-16 15:10:00|452.43|450.83|454.18|452.58|455.18|453.58|451.18|449.58|0
1631805300000|2021-09-16 15:15:00|453.93|452.33|448.68|447.08|453.93|452.33|447.93|446.33|0
1631805600000|2021-09-16 15:20:00|448.18|446.58|451.93|450.33|452.43|450.83|447.68|446.08|0
1631805900000|2021-09-16 15:25:00|451.43|449.83|452.93|451.33|454.43|452.83|450.93|449.33|0
1631806200000|2021-09-16 15:30:00|452.43|450.83|452.43|450.83|454.43|452.83|452.18|450.58|0
1631806500000|2021-09-16 15:35:00|452.68|451.08|454.93|453.33|454.93|453.33|449.93|448.33|0
1631806800000|2021-09-16 15:40:00|455.43|453.83|453.43|451.83|456.68|455.08|453.43|451.83|0
1631807100000|2021-09-16 15:45:00|453.18|451.58|452.68|451.08|453.93|452.33|450.68|449.08|0
1631807400000|2021-09-16 15:50:00|452.43|450.83|453.93|452.33|454.93|453.33|452.43|450.83|0
1631807700000|2021-09-16 15:55:00|453.68|452.08|456.43|454.83|456.43|454.83|451.93|450.33|0
1631808000000|2021-09-16 16:00:00|456.68|455.08|453.68|452.08|457.18|455.58|453.68|452.08|0
1631808300000|2021-09-16 16:05:00|453.93|452.33|457.93|456.33|457.93|456.33|453.93|452.33|0
1631808600000|2021-09-16 16:10:00|457.68|456.08|458.18|456.58|458.68|457.08|456.18|454.58|0
1631808900000|2021-09-16 16:15:00|458.43|456.83|462.18|460.58|462.18|460.58|458.18|456.58|0
1631809200000|2021-09-16 16:20:00|462.43|460.83|461.43|459.83|462.93|461.33|460.18|458.58|0
1631809500000|2021-09-16 16:25:00|461.18|459.58|460.3|458.7|461.68|460.08|459.18|457.58|0
1631809800000|2021-09-16 16:30:00|460.43|458.83|462.43|460.83|462.43|460.83|460.43|458.83|0
1631810100000|2021-09-16 16:35:00|462.18|460.58|461.93|460.33|462.93|461.33|461.93|460.33|0
1631810400000|2021-09-16 16:40:00|462.18|460.58|465.43|463.83|465.68|464.08|461.93|460.33|0
1631810700000|2021-09-16 16:45:00|465.18|463.58|465.18|463.58|466.93|465.33|464.93|463.33|0
1631811000000|2021-09-16 16:50:00|465.43|463.83|461.68|460.08|465.93|464.33|461.68|460.08|0
1631811300000|2021-09-16 16:55:00|462.18|460.58|463.43|461.83|464.43|462.83|462.18|460.58|0
1631811600000|2021-09-16 17:00:00|463.18|461.58|460.43|458.83|463.43|461.83|460.43|458.83|0
1631811900000|2021-09-16 17:05:00|460.68|459.08|461.43|459.83|461.68|460.08|459.43|457.83|0
1631812200000|2021-09-16 17:10:00|461.18|459.58|462.18|460.58|462.18|460.58|460.18|458.58|0
1631812500000|2021-09-16 17:15:00|461.93|460.33|464.43|462.83|464.43|462.83|461.68|460.08|0
1631812800000|2021-09-16 17:20:00|464.68|463.08|463.18|461.58|465.68|464.08|462.93|461.33|0
1631813100000|2021-09-16 17:25:00|463.43|461.83|463.43|461.83|464.18|462.58|462.93|461.33|0
1631813400000|2021-09-16 17:30:00|462.93|461.33|460.93|459.33|463.43|461.83|459.93|458.33|0
1631813700000|2021-09-16 17:35:00|460.68|459.08|458.93|457.33|460.68|459.08|457.93|456.33|0
1631814000000|2021-09-16 17:40:00|459.18|457.58|458.68|457.08|460.43|458.83|458.18|456.58|0
1631814300000|2021-09-16 17:45:00|458.43|456.83|460.68|459.08|460.93|459.33|457.93|456.33|0
1631814600000|2021-09-16 17:50:00|460.93|459.33|469.43|467.83|469.43|467.83|460.68|459.08|0
1631814900000|2021-09-16 17:55:00|469.18|467.58|470.93|469.33|471.18|469.58|468.68|467.08|0
1631815200000|2021-09-16 18:00:00|471.43|469.83|469.68|468.08|471.43|469.83|469.43|467.83|0
1631815500000|2021-09-16 18:05:00|469.93|468.33|470.93|469.33|471.18|469.58|468.68|467.08|0
1631815800000|2021-09-16 18:10:00|471.18|469.58|473.93|472.33|476.18|474.58|471.18|469.58|0
1631816100000|2021-09-16 18:15:00|474.43|472.83|472.18|470.58|475.43|473.83|471.93|470.33|0
1631816400000|2021-09-16 18:20:00|472.43|470.83|472.68|471.08|473.18|471.58|471.68|470.08|0
1631816700000|2021-09-16 18:25:00|472.93|471.33|472.18|470.58|473.93|472.33|470.18|468.58|0
1631817000000|2021-09-16 18:30:00|472.68|471.08|473.68|472.08|474.18|472.58|472.43|470.83|0
1631817300000|2021-09-16 18:35:00|473.8|472.2|473.18|471.58|474.93|473.33|472.93|471.33|0
1631817600000|2021-09-16 18:40:00|473.43|471.83|471.93|470.33|473.43|471.83|471.68|470.08|0
1631817900000|2021-09-16 18:45:00|472.18|470.58|473.43|471.83|473.43|471.83|471.68|470.08|0
1631818200000|2021-09-16 18:50:00|473.18|471.58|476.43|474.83|476.68|475.08|472.93|471.33|0
1631818500000|2021-09-16 18:55:00|476.18|474.58|478.18|476.58|479.18|477.58|476.18|474.58|0
1631818800000|2021-09-16 19:00:00|478.43|476.83|479.93|478.33|480.18|478.58|477.43|475.83|0
1631819100000|2021-09-16 19:05:00|480.18|478.58|484.68|483.08|486.18|484.58|479.93|478.33|0
1631819400000|2021-09-16 19:10:00|484.93|483.33|484.93|483.33|486.93|485.33|484.93|483.33|0
1631819700000|2021-09-16 19:15:00|485.18|483.58|482.43|480.83|485.68|484.08|481.18|479.58|0
1631820000000|2021-09-16 19:20:00|482.18|480.58|480.93|479.33|483.68|482.08|480.93|479.33|0
1631820300000|2021-09-16 19:25:00|480.68|479.08|478.18|476.58|481.93|480.33|477.93|476.33|0
1631820600000|2021-09-16 19:30:00|478.05|476.45|479.68|478.08|481.43|479.83|477.93|476.33|0
1631820900000|2021-09-16 19:35:00|479.93|478.33|481.68|480.08|481.68|480.08|478.93|477.33|0
1631821200000|2021-09-16 19:40:00|481.43|479.83|478.68|477.08|481.68|480.08|478.55|476.95|0
1631821500000|2021-09-16 19:45:00|478.93|477.33|476.18|474.58|479.93|478.33|476.18|474.58|0
1631821800000|2021-09-16 19:50:00|476.68|475.08|476.18|474.58|478.68|477.08|475.93|474.33|0
1631822100000|2021-09-16 19:55:00|475.93|474.33|474.68|473.08|476.18|474.58|473.93|472.33|0
1631822400000|2021-09-16 20:00:00|475.68|474.08|472.93|471.33|475.68|474.08|472.43|470.83|0
1631822700000|2021-09-16 20:05:00|472.43|470.83|473.43|471.83|473.68|472.08|471.43|469.83|0
1631823000000|2021-09-16 20:10:00|472.93|471.33|473.68|472.08|475.18|473.58|472.93|471.33|0
1631823300000|2021-09-16 20:15:00|473.43|471.83|473.13|471.13|473.88|471.88|472.63|470.63|0
1632133500000|2021-09-20 10:25:00|555.66|553.26|555.49|553.09|555.83|553.43|555.14|552.74|0
1632133800000|2021-09-20 10:30:00|555.32|552.92|555.31|552.91|556.35|553.95|554.8|552.4|0
1632134100000|2021-09-20 10:35:00|555.14|552.74|553.93|551.53|555.49|553.09|553.24|550.84|0
1632134400000|2021-09-20 10:40:00|553.76|551.36|554.1|551.7|554.7|552.3|553.24|550.84|0
1632134700000|2021-09-20 10:45:00|554.27|551.87|554.62|552.22|555.14|552.74|554.18|551.78|0
1632135000000|2021-09-20 10:50:00|554.53|552.13|553.92|551.52|554.79|552.39|553.58|551.18|0
1632135300000|2021-09-20 10:55:00|554.1|551.7|552.02|549.62|554.1|551.7|551.16|548.76|0
1632135600000|2021-09-20 11:00:00|552.2|549.8|553.75|551.35|554.44|552.04|551.68|549.28|0
1632135900000|2021-09-20 11:05:00|553.92|551.52|552.88|550.48|554.26|551.86|552.71|550.31|0
1632136200000|2021-09-20 11:10:00|553.4|551|554.09|551.69|554.78|552.38|553.4|551|0
1632136500000|2021-09-20 11:15:00|553.91|551.51|552.79|550.39|554.09|551.69|552.7|550.3|0
1632136800000|2021-09-20 11:20:00|552.88|550.48|550.92|548.52|552.99|550.59|550.29|547.89|0
1632137100000|2021-09-20 11:25:00|551.1|548.7|550.92|548.52|551.78|549.38|549.89|547.49|0
1632137400000|2021-09-20 11:30:00|551.27|548.87|546.63|544.23|551.27|548.87|546.12|543.72|0
1632137700000|2021-09-20 11:35:00|546.46|544.06|549.37|546.97|549.63|547.23|546.46|544.06|0
1632138000000|2021-09-20 11:40:00|549.2|546.8|548.34|545.94|549.37|546.97|546.8|544.4|0
1632138300000|2021-09-20 11:45:00|548.51|546.11|548.34|545.94|548.85|546.45|547.48|545.08|0
1632138600000|2021-09-20 11:50:00|548.17|545.77|546.11|543.71|549.37|546.97|546.11|543.71|0
1632138900000|2021-09-20 11:55:00|546.28|543.88|546.45|544.05|547.31|544.91|546.28|543.88|0
1632139200000|2021-09-20 12:00:00|546.28|543.88|547.82|545.42|548.33|545.93|545.25|542.85|0
1632139500000|2021-09-20 12:05:00|547.64|545.24|545.59|543.19|548.58|546.18|545.33|542.93|0
1632139800000|2021-09-20 12:10:00|545.42|543.02|544.64|542.24|545.76|543.36|543.88|541.48|0
1632140100000|2021-09-20 12:15:00|544.56|542.16|543.14|540.74|544.81|542.41|540.66|538.26|0
1632140400000|2021-09-20 12:20:00|543.31|540.91|541.77|539.37|543.48|541.08|541.6|539.2|0
1632140700000|2021-09-20 12:25:00|542.11|539.71|541.26|538.86|542.45|540.05|540.75|538.35|0
1632141000000|2021-09-20 12:30:00|541.09|538.69|539.19|536.79|541.09|538.69|538.85|536.45|0
1632141300000|2021-09-20 12:35:00|539.36|536.96|540.89|538.49|541.4|539|539.27|536.87|0
1632141600000|2021-09-20 12:40:00|540.72|538.32|539.52|537.12|541.4|539|538.84|536.44|0
1632141900000|2021-09-20 12:45:00|539.7|537.3|543.28|540.88|543.45|541.05|539.52|537.12|0
1632142200000|2021-09-20 12:50:00|543.11|540.71|545.16|542.76|545.5|543.1|542.59|540.19|0
1632142500000|2021-09-20 12:55:00|544.99|542.59|543.1|540.7|544.99|542.59|543.1|540.7|0
1632142800000|2021-09-20 13:00:00|543.62|541.22|542.08|539.68|543.62|541.22|541.05|538.65|0
1632143100000|2021-09-20 13:05:00|542.25|539.85|544.47|542.07|544.47|542.07|541.22|538.82|0
1632143400000|2021-09-20 13:10:00|544.3|541.9|548.06|545.66|548.06|545.66|543.78|541.38|0
1632143700000|2021-09-20 13:15:00|547.89|545.49|549.43|547.03|550.81|548.41|547.89|545.49|0
1632144000000|2021-09-20 13:20:00|549.26|546.86|552.01|549.61|552.18|549.78|548.92|546.52|0
1632144300000|2021-09-20 13:25:00|551.84|549.44|548.57|546.17|551.84|549.44|548.23|545.83|0
1632144600000|2021-09-20 13:30:00|548.91|546.51|547.82|545.42|552.48|550.08|539.59|537.19|0
1632144900000|2021-09-20 13:35:00|547.56|545.16|552.3|549.9|552.3|549.9|546.96|544.56|0
1632145200000|2021-09-20 13:40:00|552.47|550.07|555.59|553.19|555.59|553.19|550.06|547.66|0
1632145500000|2021-09-20 13:45:00|556.11|553.71|552.87|550.47|561.08|558.68|549.59|547.19|0
1632145800000|2021-09-20 13:50:00|553.39|550.99|552.01|549.61|553.39|550.99|546.65|544.25|0
1632146100000|2021-09-20 13:55:00|551.83|549.43|550.27|547.87|552.87|550.47|547.86|545.46|0
1632146400000|2021-09-20 14:00:00|549.58|547.18|545.61|543.21|550.62|548.22|542.86|540.46|0
1632146700000|2021-09-20 14:05:00|545.44|543.04|544.41|542.01|550.1|547.7|543.89|541.49|0
1632147000000|2021-09-20 14:10:00|544.58|542.18|549.52|547.12|551.75|549.35|541.71|539.31|0
1632147300000|2021-09-20 14:15:00|549.35|546.95|545.91|543.51|549.35|546.95|543.86|541.46|0
1632147600000|2021-09-20 14:20:00|545.23|542.83|543.34|540.94|545.91|543.51|543.34|540.94|0
1632147900000|2021-09-20 14:25:00|543.43|541.03|547.16|544.76|548.82|546.42|541.98|539.58|0
1632148200000|2021-09-20 14:30:00|546.82|544.42|545.96|543.56|549.22|546.82|544.24|541.84|0
1632148500000|2021-09-20 14:35:00|546.13|543.73|550.81|548.41|551.11|548.71|544.93|542.53|0
1632148800000|2021-09-20 14:40:00|550.64|548.24|545.5|543.1|550.81|548.41|545.33|542.93|0
1632149100000|2021-09-20 14:45:00|544.98|542.58|547.72|545.32|549.09|546.69|543.79|541.39|0
1632149400000|2021-09-20 14:50:00|547.63|545.23|549.78|547.38|549.95|547.55|545.32|542.92|0
1632149700000|2021-09-20 14:55:00|548.75|546.35|544.46|542.06|548.75|546.35|543.44|541.04|0
1632150000000|2021-09-20 15:00:00|544.81|542.41|545.83|543.43|546|543.6|540.88|538.48|0
1632150300000|2021-09-20 15:05:00|545.66|543.26|546.86|544.46|549.09|546.69|545.49|543.09|0
1632150600000|2021-09-20 15:10:00|546.68|544.28|548.79|546.39|550.17|547.77|544.16|541.76|0
1632150900000|2021-09-20 15:15:00|548.45|546.05|548.1|545.7|548.62|546.22|545.36|542.96|0
1632151200000|2021-09-20 15:20:00|548.27|545.87|545.7|543.3|549.48|547.08|543.61|541.21|0
1632151500000|2021-09-20 15:25:00|545.87|543.47|548.1|545.7|548.27|545.87|544.15|541.75|0
1632151800000|2021-09-20 15:30:00|548.27|545.87|544.21|541.81|548.44|546.04|542.2|539.8|0
1632152100000|2021-09-20 15:35:00|544.72|542.32|542.84|540.44|544.72|542.32|542.67|540.27|0
1632152400000|2021-09-20 15:40:00|543.01|540.61|541.13|538.73|543.01|540.61|540.45|538.05|0
1632152700000|2021-09-20 15:45:00|540.96|538.56|540.78|538.38|542.32|539.92|539.93|537.53|0
1632153000000|2021-09-20 15:50:00|540.44|538.04|538.23|535.83|540.78|538.38|536.02|533.62|0
1632153300000|2021-09-20 15:55:00|538.06|535.66|534.99|532.59|538.23|535.83|534.82|532.42|0
1632153600000|2021-09-20 16:00:00|534.82|532.42|532.79|530.39|535.67|533.27|532.62|530.22|0
1632153900000|2021-09-20 16:05:00|532.62|530.22|529.4|527|532.96|530.56|529.4|527|0
1632154200000|2021-09-20 16:10:00|529.57|527.17|531.93|529.53|532.61|530.21|529.23|526.83|0
1632154500000|2021-09-20 16:15:00|531.77|529.37|531.91|529.51|534.79|532.39|530.75|528.35|0
1632154800000|2021-09-20 16:20:00|532.25|529.85|530.22|527.82|532.59|530.19|529.04|526.64|0
1632155100000|2021-09-20 16:25:00|530.89|528.49|533.77|531.37|534.28|531.88|530.89|528.49|0
1632155400000|2021-09-20 16:30:00|533.6|531.2|532.41|530.01|534.78|532.38|531.57|529.17|0
1632155700000|2021-09-20 16:35:00|532.24|529.84|533.76|531.36|534.27|531.87|531.73|529.33|0
1632156000000|2021-09-20 16:40:00|533.42|531.02|531.56|529.16|533.93|531.53|529.95|527.55|0
1632156300000|2021-09-20 16:45:00|531.22|528.82|531.9|529.5|533.76|531.36|529.53|527.13|0
1632156600000|2021-09-20 16:50:00|531.56|529.16|530.88|528.48|532.91|530.51|530.54|528.14|0
1632156900000|2021-09-20 16:55:00|530.54|528.14|527.67|525.27|532.06|529.66|527.51|525.11|0
1632157200000|2021-09-20 17:00:00|527.51|525.11|520.92|518.52|529.19|526.79|520.58|518.18|0
1632157500000|2021-09-20 17:05:00|520.75|518.35|525.84|523.44|528.1|525.7|519.74|517.34|0
1632157800000|2021-09-20 17:10:00|525.68|523.28|527.35|524.95|528.02|525.62|525.17|522.77|0
1632158100000|2021-09-20 17:15:00|527.18|524.78|529.7|527.3|530.03|527.63|526.68|524.28|0
1632158400000|2021-09-20 17:20:00|530.2|527.8|530.87|528.47|530.87|528.47|528.86|526.46|0
1632158700000|2021-09-20 17:25:00|531.04|528.64|533.56|531.16|533.73|531.33|530.7|528.3|0
1632159000000|2021-09-20 17:30:00|532.63|530.23|528.53|526.13|532.72|530.32|528.53|526.13|0
1632159300000|2021-09-20 17:35:00|528.7|526.3|533.59|531.19|533.59|531.19|528.7|526.3|0
1632159600000|2021-09-20 17:40:00|533.42|531.02|529.2|526.8|533.76|531.36|529.2|526.8|0
1632159900000|2021-09-20 17:45:00|529.37|526.97|531.81|529.41|532.74|530.34|529.03|526.63|0
1632160200000|2021-09-20 17:50:00|531.73|529.33|531.8|529.4|534.48|532.08|531.63|529.23|0
1632160500000|2021-09-20 17:55:00|531.63|529.23|531.29|528.89|532.98|530.58|530.28|527.88|0
1632160800000|2021-09-20 18:00:00|532.3|529.9|530.61|528.21|533.48|531.08|529.43|527.03|0
1632161100000|2021-09-20 18:05:00|530.11|527.71|523.59|521.19|530.11|527.71|523.59|521.19|0
1632161400000|2021-09-20 18:10:00|524.09|521.69|521.8|519.4|524.43|522.03|521.8|519.4|0
1632161700000|2021-09-20 18:15:00|522.3|519.9|523.64|521.24|523.81|521.41|521.3|518.9|0
1632162000000|2021-09-20 18:20:00|522.63|520.23|517.95|515.55|523.97|521.57|517.95|515.55|0
1632162300000|2021-09-20 18:25:00|518.12|515.72|519.72|517.32|520.55|518.15|516.54|514.14|0
1632162600000|2021-09-20 18:30:00|519.55|517.15|518.05|515.65|520.72|518.32|517.38|514.98|0
1632162900000|2021-09-20 18:35:00|518.21|515.81|516.71|514.31|518.21|515.81|514.39|511.99|0
1632163200000|2021-09-20 18:40:00|516.38|513.98|517.04|514.64|520.04|517.64|516.38|513.98|0
1632163500000|2021-09-20 18:45:00|516.54|514.14|517.71|515.31|521.04|518.64|516.21|513.81|0
1632163800000|2021-09-20 18:50:00|517.87|515.47|515.04|512.64|519.37|516.97|515.04|512.64|0
1632164100000|2021-09-20 18:55:00|515.21|512.81|517.04|514.64|520.37|517.97|513.38|510.98|0
1632164400000|2021-09-20 19:00:00|516.7|514.3|521.76|519.36|522.76|520.36|516.54|514.14|0
1632164700000|2021-09-20 19:05:00|521.59|519.19|516.62|514.22|521.59|519.19|515.46|513.06|0
1632165000000|2021-09-20 19:10:00|516.45|514.05|515.46|513.06|519.28|516.88|515.12|512.72|0
1632165300000|2021-09-20 19:15:00|516.12|513.72|513.49|511.09|517.95|515.55|512|509.6|0
1632165600000|2021-09-20 19:20:00|514.16|511.76|519.14|516.74|519.14|516.74|513.66|511.26|0
1632165900000|2021-09-20 19:25:00|519.47|517.07|525.32|522.92|525.32|522.92|518.47|516.07|0
1632166200000|2021-09-20 19:30:00|525.49|523.09|530.35|527.95|531.36|528.96|524.48|522.08|0
1632166500000|2021-09-20 19:35:00|530.52|528.12|529.92|527.52|534.44|532.04|526.1|523.7|0
1632166800000|2021-09-20 19:40:00|529.75|527.35|534.81|532.41|535.15|532.75|529.75|527.35|0
1632167100000|2021-09-20 19:45:00|534.98|532.58|535.82|533.42|538.19|535.79|533.45|531.05|0
1632167400000|2021-09-20 19:50:00|537.85|535.45|541.92|539.52|543.63|541.23|537.85|535.45|0
1632167700000|2021-09-20 19:55:00|542.09|539.69|547.63|545.23|548.74|546.34|542.09|539.69|0
1632168000000|2021-09-20 20:00:00|546.18|543.78|547.55|545.15|548.23|545.83|544.31|541.91|0
1632168300000|2021-09-20 20:05:00|547.2|544.8|537.35|534.95|549.95|547.55|536.67|534.27|0
1632168600000|2021-09-20 20:10:00|537.52|535.12|538.71|536.31|539.56|537.16|535.65|533.25|0
1632168900000|2021-09-20 20:15:00|539.05|536.65|539.42|536.62|540.78|537.98|538.91|536.11|0
1632169200000|2021-09-20 20:20:00|539.16|536.36|540.27|537.47|540.61|537.81|539.08|536.28|0
1632169500000|2021-09-20 20:25:00|540.1|537.3|539.84|537.04|540.1|537.3|538.39|535.59|0
1632169800000|2021-09-20 20:30:00|539.76|536.96|540.44|537.64|541.46|538.66|539.76|536.96|0
1632170100000|2021-09-20 20:35:00|540.61|537.81|539.92|537.12|540.95|538.15|539.41|536.61|0
1632170400000|2021-09-20 20:40:00|540.09|537.29|540.77|537.97|540.94|538.14|539.24|536.44|0
1632170700000|2021-09-20 20:45:00|540.94|538.14|539.24|536.44|541.45|538.65|538.9|536.1|0
1632171000000|2021-09-20 20:50:00|539.07|536.27|540.34|537.54|540.77|537.97|539.07|536.27|0
1632171300000|2021-09-20 20:55:00|540.26|537.46|540.85|538.05|541.02|538.22|539.74|536.94|0
1632171600000|2021-09-20 21:00:00|541.33|538.53|540.91|538.11|541.33|538.53|540.91|538.11|0
1632171900000|2021-09-20 21:05:00|540.93|538.13|541.31|538.51|541.31|538.51|540.93|538.13|0
1632172200000|2021-09-20 21:10:00|541.43|538.63|541.93|539.13|541.93|539.13|541.43|538.63|0
1632172500000|2021-09-20 21:15:00|541.95|539.15|542.53|539.73|542.53|539.73|541.95|539.15|0
1632172800000|2021-09-20 21:20:00|542.52|539.72|542.55|539.75|542.75|539.95|542.52|539.72|0
1632173100000|2021-09-20 21:25:00|542.6|539.8|541.92|539.12|542.6|539.8|541.75|538.95|0
1632173400000|2021-09-20 21:30:00|541.9|539.1|541.77|538.97|541.95|539.15|541.6|538.8|0
1632173700000|2021-09-20 21:35:00|541.75|538.95|541.62|538.82|541.75|538.95|541.49|538.69|0
1632174000000|2021-09-20 21:40:00|541.67|538.87|541.82|539.02|541.97|539.17|541.67|538.87|0
1632174300000|2021-09-20 21:45:00|541.91|539.11|541.84|539.04|541.94|539.14|541.79|538.99|0
1632174600000|2021-09-20 21:50:00|541.79|538.99|541.81|539.01|541.94|539.14|541.51|538.71|0
1632174900000|2021-09-20 21:55:00|541.76|538.96|541.14|538.34|541.76|538.96|541.14|538.34|0
1632175200000|2021-09-20 22:00:00|541.12|538.32|542.27|539.47|543.47|540.67|541.12|538.32|0
1632175500000|2021-09-20 22:05:00|542.44|539.64|543.81|541.01|544.15|541.35|541.93|539.13|0
1632175800000|2021-09-20 22:10:00|543.98|541.18|543.81|541.01|544.15|541.35|543.47|540.67|0
1632176100000|2021-09-20 22:15:00|544.15|541.35|544.49|541.69|544.66|541.86|544.15|541.35|0
1632176400000|2021-09-20 22:20:00|544.32|541.52|545.17|542.37|545.17|542.37|543.63|540.83|0
1632176700000|2021-09-20 22:25:00|545|542.2|544.66|541.86|545.51|542.71|544.66|541.86|0
1632177000000|2021-09-20 22:30:00|544.83|542.03|545.34|542.54|545.68|542.88|544.83|542.03|0
1632177300000|2021-09-20 22:35:00|545.51|542.71|545.17|542.37|545.51|542.71|544.99|542.19|0
1632177600000|2021-09-20 22:40:00|545.08|542.28|544.31|541.51|545.16|542.36|544.31|541.51|0
1632177900000|2021-09-20 22:45:00|544.14|541.34|543.96|541.16|544.14|541.34|543.11|540.31|0
1632178200000|2021-09-20 22:50:00|543.79|540.99|543.62|540.82|543.79|540.99|542.77|539.97|0
1632178500000|2021-09-20 22:55:00|543.79|540.99|543.96|541.16|544.47|541.67|543.45|540.65|0
1632178800000|2021-09-20 23:00:00|543.79|540.99|543.79|540.99|544.99|542.19|543.79|540.99|0
1632179100000|2021-09-20 23:05:00|543.96|541.16|543.78|540.98|544.3|541.5|543.78|540.98|0
1632179400000|2021-09-20 23:10:00|543.44|540.64|543.27|540.47|543.78|540.98|542.59|539.79|0
1632179700000|2021-09-20 23:15:00|543.1|540.3|541.9|539.1|543.1|540.3|541.05|538.25|0
1632180000000|2021-09-20 23:20:00|541.98|539.18|540.87|538.07|542.07|539.27|540.87|538.07|0
1632180300000|2021-09-20 23:25:00|540.7|537.9|541.73|538.93|541.73|538.93|540.36|537.56|0
1632180600000|2021-09-20 23:30:00|541.56|538.76|540.87|538.07|542.07|539.27|540.87|538.07|0
1632180900000|2021-09-20 23:35:00|540.7|537.9|540.87|538.07|541.04|538.24|540.02|537.22|0
1632181200000|2021-09-20 23:40:00|541.21|538.41|543.77|540.97|544.11|541.31|541.04|538.24|0
1632181500000|2021-09-20 23:45:00|543.6|540.8|546.33|543.53|546.85|544.05|543.6|540.8|0
1632181800000|2021-09-20 23:50:00|546.16|543.36|547.19|544.39|547.7|544.9|545.82|543.02|0
1632182100000|2021-09-20 23:55:00|547.02|544.22|549.93|547.13|550.28|547.48|547.02|544.22|0
1632182400000|2021-09-21 00:00:00|550.1|547.3|547.53|544.73|550.1|547.3|547.53|544.73|0
1632182700000|2021-09-21 00:05:00|547.87|545.07|551.13|548.33|551.3|548.5|547.87|545.07|0
1632183000000|2021-09-21 00:10:00|550.96|548.16|553.37|550.57|553.54|550.74|550.96|548.16|0
1632183300000|2021-09-21 00:15:00|553.2|550.4|554.06|551.26|554.4|551.6|553.2|550.4|0
1632183600000|2021-09-21 00:20:00|554.23|551.43|553.71|550.91|554.57|551.77|553.54|550.74|0
1632183900000|2021-09-21 00:25:00|553.79|550.99|553.19|550.39|554.05|551.25|552.76|549.96|0
1632184200000|2021-09-21 00:30:00|553.02|550.22|555.6|552.8|556.29|553.49|553.02|550.22|0
1632184500000|2021-09-21 00:35:00|555.43|552.63|555.94|553.14|556.81|554.01|555.43|552.63|0
1632184800000|2021-09-21 00:40:00|556.03|553.23|554.91|552.11|556.03|553.23|554.91|552.11|0
1632185100000|2021-09-21 00:45:00|554.73|551.93|554.73|551.93|555.25|552.45|553.7|550.9|0
1632185400000|2021-09-21 00:50:00|554.9|552.1|553.01|550.21|554.9|552.1|552.83|550.03|0
1632185700000|2021-09-21 00:55:00|552.83|550.03|551.11|548.31|553.01|550.21|550.42|547.62|0
1632186000000|2021-09-21 01:00:00|551.02|548.22|550.08|547.28|551.02|548.22|548.7|545.9|0
1632186300000|2021-09-21 01:05:00|550.25|547.45|552.48|549.68|552.66|549.86|550.08|547.28|0
1632186600000|2021-09-21 01:10:00|552.66|549.86|553.51|550.71|554.03|551.23|552.48|549.68|0
1632186900000|2021-09-21 01:15:00|553.34|550.54|552.82|550.02|554.2|551.4|552.31|549.51|0
1632187200000|2021-09-21 01:20:00|553.34|550.54|551.62|548.82|554.03|551.23|550.93|548.13|0
1632187500000|2021-09-21 01:25:00|551.79|548.99|551.96|549.16|553.68|550.88|551.62|548.82|0
1632187800000|2021-09-21 01:30:00|551.79|548.99|552.47|549.67|552.99|550.19|549.04|546.24|0
1632188100000|2021-09-21 01:35:00|552.65|549.85|550.06|547.26|554.02|551.22|548.52|545.72|0
1632188400000|2021-09-21 01:40:00|549.97|547.17|551.78|548.98|552.13|549.33|549.89|547.09|0
1632188700000|2021-09-21 01:45:00|551.61|548.81|554.71|551.91|555.05|552.25|550.92|548.12|0
1632189000000|2021-09-21 01:50:00|554.88|552.08|553.15|550.35|555.05|552.25|553.06|550.26|0
1632189300000|2021-09-21 01:55:00|553.06|550.26|554.19|551.39|554.7|551.9|552.64|549.84|0
1632189600000|2021-09-21 02:00:00|554.36|551.56|554.18|551.38|554.87|552.07|553.5|550.7|0
1632189900000|2021-09-21 02:05:00|554.36|551.56|554.09|551.29|555.39|552.59|553.49|550.69|0
1632190200000|2021-09-21 02:10:00|554.18|551.38|555.04|552.24|555.39|552.59|554.18|551.38|0
1632190500000|2021-09-21 02:15:00|554.87|552.07|553.83|551.03|554.87|552.07|553.74|550.94|0
1632190800000|2021-09-21 02:20:00|553.66|550.86|554.6|551.8|554.69|551.89|553.31|550.51|0
1632191100000|2021-09-21 02:25:00|554.52|551.72|554.86|552.06|555.38|552.58|554|551.2|0
1632191400000|2021-09-21 02:30:00|555.04|552.24|553.31|550.51|555.04|552.24|553.14|550.34|0
1632191700000|2021-09-21 02:35:00|553.48|550.68|553.13|550.33|553.82|551.02|553.13|550.33|0
1632192000000|2021-09-21 02:40:00|552.96|550.16|554.34|551.54|554.51|551.71|552.62|549.82|0
1632192300000|2021-09-21 02:45:00|554.25|551.45|555.89|553.09|556.32|553.52|554.17|551.37|0
1632192600000|2021-09-21 02:50:00|555.97|553.17|555.54|552.74|556.06|553.26|555.03|552.23|0
1632192900000|2021-09-21 02:55:00|555.63|552.83|558.13|555.33|558.31|555.51|555.54|552.74|0
1632193200000|2021-09-21 03:00:00|557.96|555.16|556.09|553.29|558.13|555.33|555.92|553.12|0
1632193500000|2021-09-21 03:05:00|555.92|553.12|556.26|553.46|556.61|553.81|555.74|552.94|0
1632193800000|2021-09-21 03:10:00|556.43|553.63|557.21|554.41|557.47|554.67|556.09|553.29|0
1632194100000|2021-09-21 03:15:00|557.12|554.32|554.53|551.73|557.3|554.5|554.36|551.56|0
1632194400000|2021-09-21 03:20:00|554.44|551.64|554.7|551.9|554.95|552.15|553.66|550.86|0
1632194700000|2021-09-21 03:25:00|554.53|551.73|554.7|551.9|555.22|552.42|553.92|551.12|0
1632195000000|2021-09-21 03:30:00|554.52|551.72|555.21|552.41|555.56|552.76|554.43|551.63|0
1632195300000|2021-09-21 03:35:00|555.04|552.24|556.77|553.97|556.77|553.97|555.04|552.24|0
1632195600000|2021-09-21 03:40:00|556.42|553.62|556.94|554.14|557.11|554.31|556.25|553.45|0
1632195900000|2021-09-21 03:45:00|557.11|554.31|560.31|557.51|560.92|558.12|556.94|554.14|0
1632196200000|2021-09-21 03:50:00|560.4|557.6|560.57|557.77|560.74|557.94|560.05|557.25|0
1632196500000|2021-09-21 03:55:00|560.4|557.6|560.74|557.94|561.44|558.64|560.05|557.25|0
1632196800000|2021-09-21 04:00:00|560.57|557.77|560.05|557.25|560.74|557.94|559.53|556.73|0
1632197100000|2021-09-21 04:05:00|559.96|557.16|559.52|556.72|559.96|557.16|559.18|556.38|0
1632197400000|2021-09-21 04:10:00|559.7|556.9|560.21|557.41|560.21|557.41|559.35|556.55|0
1632197700000|2021-09-21 04:15:00|560.12|557.32|560.21|557.41|560.56|557.76|559.87|557.07|0
1632198000000|2021-09-21 04:20:00|560.39|557.59|560.9|558.1|561.43|558.63|560.21|557.41|0
1632198300000|2021-09-21 04:25:00|561.08|558.28|561.25|558.45|561.6|558.8|560.9|558.1|0
1632198600000|2021-09-21 04:30:00|561.08|558.28|560.55|557.75|561.08|558.28|560.21|557.41|0
1632198900000|2021-09-21 04:35:00|560.38|557.58|559.94|557.14|561.07|558.27|559.68|556.88|0
1632199200000|2021-09-21 04:40:00|560.03|557.23|560.55|557.75|560.9|558.1|559.86|557.06|0
1632199500000|2021-09-21 04:45:00|560.46|557.66|560.11|557.31|560.46|557.66|559.68|556.88|0
1632199800000|2021-09-21 04:50:00|560.2|557.4|560.72|557.92|561.15|558.35|560.03|557.23|0
1632200100000|2021-09-21 04:55:00|560.89|558.09|560.72|557.92|560.89|558.09|560.37|557.57|0
1632200400000|2021-09-21 05:00:00|560.54|557.74|560.02|557.22|560.8|558|559.5|556.7|0
1632200700000|2021-09-21 05:05:00|559.85|557.05|560.02|557.22|560.37|557.57|558.98|556.18|0
1632201000000|2021-09-21 05:10:00|560.37|557.57|559.15|556.35|562.1|559.3|558.8|556|0
1632201300000|2021-09-21 05:15:00|559.23|556.43|558.28|555.48|560.19|557.39|557.76|554.96|0
1632201600000|2021-09-21 05:20:00|558.19|555.39|556.03|553.23|558.63|555.83|555.51|552.71|0
1632201900000|2021-09-21 05:25:00|556.11|553.31|559.14|556.34|559.32|556.52|556.11|553.31|0
1632202200000|2021-09-21 05:30:00|559.05|556.25|559.4|556.6|559.49|556.69|558.1|555.3|0
1632202500000|2021-09-21 05:35:00|559.49|556.69|558.36|555.56|559.66|556.86|557.75|554.95|0
1632202800000|2021-09-21 05:40:00|558.27|555.47|558.35|555.55|558.79|555.99|557.14|554.34|0
1632203100000|2021-09-21 05:45:00|558.1|555.3|557.92|555.12|558.62|555.82|556.37|553.57|0
1632203400000|2021-09-21 05:50:00|557.75|554.95|554.29|551.49|557.92|555.12|554.12|551.32|0
1632203700000|2021-09-21 05:55:00|554.46|551.66|555.75|552.95|555.84|553.04|554.29|551.49|0
1632204000000|2021-09-21 06:00:00|555.67|552.87|555.5|552.7|557.66|554.86|553.94|551.14|0
1632204300000|2021-09-21 06:05:00|555.06|552.26|556.18|553.38|557.4|554.6|554.8|552|0
1632204600000|2021-09-21 06:10:00|556.36|553.56|560.68|557.88|560.86|558.06|556.36|553.56|0
1632204900000|2021-09-21 06:15:00|560.86|558.06|559.99|557.19|561.55|558.75|559.12|556.32|0
1632205200000|2021-09-21 06:20:00|560.16|557.36|559.29|556.49|560.16|557.36|558.68|555.88|0
1632205500000|2021-09-21 06:25:00|559.12|556.32|561.03|558.23|561.37|558.57|559.12|556.32|0
1632205800000|2021-09-21 06:30:00|560.85|558.05|562.41|559.61|563.11|560.31|560.68|557.88|0
1632206100000|2021-09-21 06:35:00|562.59|559.79|561.89|559.09|562.76|559.96|561.37|558.57|0
1632206400000|2021-09-21 06:40:00|562.06|559.26|559.63|556.83|562.06|559.26|559.11|556.31|0
1632206700000|2021-09-21 06:45:00|559.46|556.66|561.36|558.56|561.36|558.56|558.76|555.96|0
1632207000000|2021-09-21 06:50:00|561.27|558.47|561.02|558.22|561.88|559.08|560.15|557.35|0
1632207300000|2021-09-21 06:55:00|560.84|558.04|559.63|556.83|561.01|558.21|559.63|556.83|0
1632207600000|2021-09-21 07:00:00|559.45|556.65|557.49|554.69|568.01|565.21|557.32|554.52|0
1632207900000|2021-09-21 07:05:00|556.77|554.37|559.38|556.98|559.55|557.15|556.77|554.37|0
1632208200000|2021-09-21 07:10:00|559.9|557.5|559.72|557.32|560.25|557.85|558.33|555.93|0
1632208500000|2021-09-21 07:15:00|559.55|557.15|561.81|559.41|561.81|559.41|558.68|556.28|0
1632208800000|2021-09-21 07:20:00|561.99|559.59|562.86|560.46|564.26|561.86|561.81|559.41|0
1632209100000|2021-09-21 07:25:00|563.03|560.63|562.16|559.76|563.03|560.63|560.59|558.19|0
1632209400000|2021-09-21 07:30:00|561.98|559.58|564.25|561.85|564.25|561.85|561.46|559.06|0
1632209700000|2021-09-21 07:35:00|563.9|561.5|564.07|561.67|564.43|562.03|562.85|560.45|0
1632210000000|2021-09-21 07:40:00|564.25|561.85|567.75|565.35|568.27|565.87|564.07|561.67|0
1632210300000|2021-09-21 07:45:00|568.1|565.7|565.47|563.07|570.58|568.18|565.29|562.89|0
1632210600000|2021-09-21 07:50:00|565.64|563.24|567.22|564.82|567.39|564.99|565.55|563.15|0
1632210900000|2021-09-21 07:55:00|567.04|564.64|567.92|565.52|568.1|565.7|566.87|564.47|0
1632211200000|2021-09-21 08:00:00|567.74|565.34|567.21|564.81|569.15|566.75|567.21|564.81|0
1632211500000|2021-09-21 08:05:00|567.39|564.99|568.27|565.87|568.79|566.39|567.21|564.81|0
1632211800000|2021-09-21 08:10:00|568.35|565.95|569.14|566.74|569.32|566.92|568.26|565.86|0
1632212100000|2021-09-21 08:15:00|569.32|566.92|568.09|565.69|570.55|568.15|568.09|565.69|0
1632212400000|2021-09-21 08:20:00|568.26|565.86|563.97|561.57|568.26|565.86|563.88|561.48|0
1632212700000|2021-09-21 08:25:00|563.8|561.4|565.02|562.62|565.03|562.63|563.8|561.4|0
1632213000000|2021-09-21 08:30:00|564.85|562.45|568.01|565.61|568.19|565.79|564.67|562.27|0
1632213300000|2021-09-21 08:35:00|568.09|565.69|568.54|566.14|568.89|566.49|567.48|565.08|0
1632213600000|2021-09-21 08:40:00|568.71|566.31|568.01|565.61|570.12|567.72|567.83|565.43|0
1632213900000|2021-09-21 08:45:00|568.09|565.69|568.36|565.96|568.53|566.13|567.83|565.43|0
1632214200000|2021-09-21 08:50:00|568.53|566.13|566.77|564.37|569.23|566.83|566.77|564.37|0
1632214500000|2021-09-21 08:55:00|567.03|564.63|563.96|561.56|567.12|564.72|563.78|561.38|0
1632214800000|2021-09-21 09:00:00|564.04|561.64|564.48|562.08|565.89|563.49|563.34|560.94|0
1632215100000|2021-09-21 09:05:00|564.39|561.99|563.38|560.98|564.39|561.99|563.26|560.86|0
1632215400000|2021-09-21 09:10:00|563.46|561.06|563.73|561.33|564.26|561.86|563.38|560.98|0
1632215700000|2021-09-21 09:15:00|563.81|561.41|562.33|559.93|564.08|561.68|561.63|559.23|0
1632216000000|2021-09-21 09:20:00|562.24|559.84|561.28|558.88|562.68|560.28|560.4|558|0
1632216300000|2021-09-21 09:25:00|560.93|558.53|562.06|559.66|562.23|559.83|560.88|558.48|0
1632216600000|2021-09-21 09:30:00|562.14|559.74|563.8|561.4|563.89|561.49|562.06|559.66|0
1632216900000|2021-09-21 09:35:00|563.63|561.23|563.71|561.31|564.5|562.1|563.45|561.05|0
1632217200000|2021-09-21 09:40:00|563.8|561.4|564.85|562.45|565.38|562.98|563.63|561.23|0
1632217500000|2021-09-21 09:45:00|564.94|562.54|565.2|562.8|565.38|562.98|564.76|562.36|0
1632217800000|2021-09-21 09:50:00|565.38|562.98|565.2|562.8|566.6|564.2|565.2|562.8|0
1632218100000|2021-09-21 09:55:00|565.02|562.62|564.67|562.27|565.55|563.15|564.67|562.27|0
1632218400000|2021-09-21 10:00:00|565.02|562.62|566.46|564.06|566.46|564.06|564.85|562.45|0
1632218700000|2021-09-21 10:05:00|566.29|563.89|562.93|560.53|566.46|564.06|562.93|560.53|0
1632219000000|2021-09-21 10:10:00|563.46|561.06|561|558.6|563.46|561.06|561|558.6|0
1632219300000|2021-09-21 10:15:00|561.08|558.68|562.05|559.65|562.05|559.65|561|558.6|0
1632219600000|2021-09-21 10:20:00|561.87|559.47|563.1|560.7|563.28|560.88|561.7|559.3|0
1632219900000|2021-09-21 10:25:00|563.01|560.61|562.57|560.17|563.45|561.05|562.57|560.17|0
1632220200000|2021-09-21 10:30:00|562.4|560|561.17|558.77|562.57|560.17|560.55|558.15|0
1632220500000|2021-09-21 10:35:00|561.34|558.94|561.69|559.29|562.22|559.82|561.34|558.94|0
1632220800000|2021-09-21 10:40:00|561.6|559.2|560.99|558.59|562.04|559.64|560.99|558.59|0
1632221100000|2021-09-21 10:45:00|561.16|558.76|561.16|558.76|561.51|559.11|560.64|558.24|0
1632221400000|2021-09-21 10:50:00|560.99|558.59|562.21|559.81|562.56|560.16|560.99|558.59|0
1632221700000|2021-09-21 10:55:00|562.04|559.64|562.38|559.98|562.38|559.98|562.03|559.63|0
1632222000000|2021-09-21 11:00:00|562.56|560.16|561.86|559.46|562.56|560.16|560.63|558.23|0
1632222300000|2021-09-21 11:05:00|562.03|559.63|560.63|558.23|562.03|559.63|560.45|558.05|0
1632222600000|2021-09-21 11:10:00|560.45|558.05|559.93|557.53|561.15|558.75|559.75|557.35|0
1632222900000|2021-09-21 11:15:00|560.1|557.7|560.27|557.87|560.63|558.23|559.75|557.35|0
1632223200000|2021-09-21 11:20:00|560.1|557.7|560.27|557.87|560.27|557.87|559.57|557.17|0
1632223500000|2021-09-21 11:25:00|560.45|558.05|559.4|557|560.45|558.05|559.4|557|0
1632223800000|2021-09-21 11:30:00|559.57|557.17|559.39|556.99|560.09|557.69|559.22|556.82|0
1632224100000|2021-09-21 11:35:00|559.48|557.08|555.55|553.15|559.57|557.17|555.38|552.98|0
1632224400000|2021-09-21 11:40:00|556.07|553.67|557.64|555.24|558.07|555.67|555.9|553.5|0
1632224700000|2021-09-21 11:45:00|557.82|555.42|558.16|555.76|559.56|557.16|557.64|555.24|0
1632225000000|2021-09-21 11:50:00|557.81|555.41|557.99|555.59|558.16|555.76|557.29|554.89|0
1632225300000|2021-09-21 11:55:00|558.16|555.76|559.21|556.81|559.21|556.81|558.16|555.76|0
1632225600000|2021-09-21 12:00:00|559.03|556.63|557.98|555.58|559.38|556.98|557.11|554.71|0
1632225900000|2021-09-21 12:05:00|558.16|555.76|559.81|557.41|560.25|557.85|558.16|555.76|0
1632226200000|2021-09-21 12:10:00|559.38|556.98|552.4|550|559.73|557.33|552.23|549.83|0
1632226500000|2021-09-21 12:15:00|553.01|550.61|558.41|556.01|559.81|557.41|552.23|549.83|0
1632226800000|2021-09-21 12:20:00|558.76|556.36|558.06|555.66|559.63|557.23|557.02|554.62|0
1632227100000|2021-09-21 12:25:00|558.24|555.84|557.1|554.7|559.11|556.71|556.67|554.27|0
1632227400000|2021-09-21 12:30:00|556.93|554.53|558.41|556.01|559.36|556.96|556.75|554.35|0
1632227700000|2021-09-21 12:35:00|558.49|556.09|559.28|556.88|559.63|557.23|557.54|555.14|0
1632228000000|2021-09-21 12:40:00|559.1|556.7|559.18|556.78|559.63|557.23|557.71|555.31|0
1632228300000|2021-09-21 12:45:00|559.28|556.88|559.62|557.22|559.8|557.4|558.23|555.83|0
1632228600000|2021-09-21 12:50:00|559.8|557.4|555.79|553.39|559.8|557.4|555.44|553.04|0
1632228900000|2021-09-21 12:55:00|555.96|553.56|553.53|551.13|556.66|554.26|553.18|550.78|0
1632229200000|2021-09-21 13:00:00|553.7|551.3|555.78|553.38|556.13|553.73|552.83|550.43|0
1632229500000|2021-09-21 13:05:00|556.13|553.73|553.52|551.12|556.3|553.9|553.17|550.77|0
1632229800000|2021-09-21 13:10:00|553.35|550.95|552.3|549.9|554.39|551.99|551.96|549.56|0
1632230100000|2021-09-21 13:15:00|552.48|550.08|552.13|549.73|552.82|550.42|551.09|548.69|0
1632230400000|2021-09-21 13:20:00|552.04|549.64|553.17|550.77|553.17|550.77|551.43|549.03|0
1632230700000|2021-09-21 13:25:00|553.34|550.94|554.73|552.33|555.25|552.85|553.17|550.77|0
1632231000000|2021-09-21 13:30:00|554.38|551.98|549.81|547.41|555.08|552.68|546.15|543.75|0
1632231300000|2021-09-21 13:35:00|549.98|547.58|556.05|553.65|558.49|556.09|549.98|547.58|0
1632231600000|2021-09-21 13:40:00|556.22|553.82|556.05|553.65|556.74|554.34|551.88|549.48|0
1632231900000|2021-09-21 13:45:00|556.22|553.82|562.9|560.5|567.69|565.29|556.22|553.82|0
1632232200000|2021-09-21 13:50:00|563.07|560.67|557.84|555.44|563.6|561.2|557.84|555.44|0
1632232500000|2021-09-21 13:55:00|558.88|556.48|551.77|549.37|560.62|558.22|550.9|548.5|0
1632232800000|2021-09-21 14:00:00|551.94|549.54|554.56|552.16|554.56|552.16|550.9|548.5|0
1632233100000|2021-09-21 14:05:00|554.21|551.81|544.5|542.1|555.25|552.85|541.86|539.46|0
1632233400000|2021-09-21 14:10:00|544.15|541.75|548.22|545.82|548.39|545.99|543.58|541.18|0
1632233700000|2021-09-21 14:15:00|548.05|545.65|549.43|547.03|551.33|548.93|546.06|543.66|0
1632234000000|2021-09-21 14:20:00|549.6|547.2|544.43|542.03|550.29|547.89|543.75|541.35|0
1632234300000|2021-09-21 14:25:00|545.12|542.72|548.48|546.08|548.83|546.43|541.83|539.43|0
1632234600000|2021-09-21 14:30:00|549.17|546.77|545.38|542.98|549.69|547.29|544.01|541.61|0
1632234900000|2021-09-21 14:35:00|545.21|542.81|545.72|543.32|545.9|543.5|541.6|539.2|0
1632235200000|2021-09-21 14:40:00|546.41|544.01|546.06|543.66|547.44|545.04|544|541.6|0
1632235500000|2021-09-21 14:45:00|545.89|543.49|535.95|533.55|546.75|544.35|535.26|532.86|0
1632235800000|2021-09-21 14:50:00|535.78|533.38|538.31|535.91|538.59|536.19|534.94|532.54|0
1632236100000|2021-09-21 14:55:00|539.33|536.93|541.41|539.01|541.75|539.35|537.8|535.4|0
1632236400000|2021-09-21 15:00:00|540.39|537.99|540.67|538.27|540.67|538.27|535.94|533.54|0
1632236700000|2021-09-21 15:05:00|540.33|537.93|548.38|545.98|548.72|546.32|540.33|537.93|0
1632237000000|2021-09-21 15:10:00|548.72|546.32|548.02|545.62|549.6|547.2|543.35|540.95|0
1632237300000|2021-09-21 15:15:00|548.2|545.8|544.58|542.18|548.54|546.14|543.55|541.15|0
1632237600000|2021-09-21 15:20:00|544.75|542.35|543.03|540.63|545.61|543.21|542.86|540.46|0
1632237900000|2021-09-21 15:25:00|543.2|540.8|543.2|540.8|544.92|542.52|541.49|539.09|0
1632238200000|2021-09-21 15:30:00|543.37|540.97|553.19|550.79|553.2|550.8|543.37|540.97|0
1632238500000|2021-09-21 15:35:00|552.85|550.45|550.73|548.33|555.26|552.86|550.55|548.15|0
1632238800000|2021-09-21 15:40:00|550.9|548.5|552.11|549.71|552.63|550.23|549.69|547.29|0
1632239100000|2021-09-21 15:45:00|552.28|549.88|552.28|549.88|553.49|551.09|551.76|549.36|0
1632239400000|2021-09-21 15:50:00|552.45|550.05|551.59|549.19|552.63|550.23|551.07|548.67|0
1632239700000|2021-09-21 15:55:00|551.58|549.18|550.89|548.49|552.97|550.57|550.72|548.32|0
1632240000000|2021-09-21 16:00:00|551.06|548.66|554.7|552.3|556.26|553.86|550.72|548.32|0
1632240300000|2021-09-21 16:05:00|554.53|552.13|556.61|554.21|557.3|554.9|553.66|551.26|0
1632240600000|2021-09-21 16:10:00|556.44|554.04|558|555.6|558.69|556.29|556.26|553.86|0
1632240900000|2021-09-21 16:15:00|557.82|555.42|554.69|552.29|558.52|556.12|554.69|552.29|0
1632241200000|2021-09-21 16:20:00|554.87|552.47|554.52|552.12|556.69|554.29|554.35|551.95|0
1632241500000|2021-09-21 16:25:00|554.87|552.47|552.44|550.04|555.73|553.33|552.44|550.04|0
1632241800000|2021-09-21 16:30:00|552.61|550.21|553.13|550.73|553.47|551.07|550.53|548.13|0
1632242100000|2021-09-21 16:35:00|552.95|550.55|553.13|550.73|553.82|551.42|551.74|549.34|0
1632242400000|2021-09-21 16:40:00|552.95|550.55|552.78|550.38|553.64|551.24|551.74|549.34|0
1632242700000|2021-09-21 16:45:00|552.6|550.2|551.91|549.51|553.3|550.9|551.04|548.64|0
1632243000000|2021-09-21 16:50:00|551.74|549.34|546.55|544.15|551.74|549.34|544.83|542.43|0
1632243300000|2021-09-21 16:55:00|546.38|543.98|547.58|545.18|549.31|546.91|546.21|543.81|0
1632243600000|2021-09-21 17:00:00|547.41|545.01|546.03|543.63|549.14|546.74|544.31|541.91|0
1632243900000|2021-09-21 17:05:00|545.86|543.46|546.2|543.8|547.93|545.53|544.82|542.42|0
1632244200000|2021-09-21 17:10:00|546.37|543.97|545.68|543.28|547.23|544.83|545.51|543.11|0
1632244500000|2021-09-21 17:15:00|545.85|543.45|547.4|545|547.4|545|544.3|541.9|0
1632244800000|2021-09-21 17:20:00|547.23|544.83|542.75|540.35|548.44|546.04|542.41|540.01|0
1632245100000|2021-09-21 17:25:00|543.09|540.69|540.52|538.12|543.44|541.04|539.83|537.43|0
1632245400000|2021-09-21 17:30:00|540.69|538.29|540.69|538.29|541.72|539.32|539.49|537.09|0
1632245700000|2021-09-21 17:35:00|540.86|538.46|542.23|539.83|542.23|539.83|539.31|536.91|0
1632246000000|2021-09-21 17:40:00|542.06|539.66|540.17|537.77|542.06|539.66|539.65|537.25|0
1632246300000|2021-09-21 17:45:00|540.34|537.94|542.74|540.34|543.08|540.68|539.65|537.25|0
1632246600000|2021-09-21 17:50:00|542.4|540|537.94|535.54|544.46|542.06|536.74|534.34|0
1632246900000|2021-09-21 17:55:00|537.76|535.36|539.48|537.08|539.48|537.08|537.42|535.02|0
1632247200000|2021-09-21 18:00:00|539.3|536.9|542.73|540.33|543.08|540.68|539.3|536.9|0
1632247500000|2021-09-21 18:05:00|542.39|539.99|543.25|540.85|543.76|541.36|542.05|539.65|0
1632247800000|2021-09-21 18:10:00|542.9|540.5|541.09|538.69|543.59|541.19|540.23|537.83|0
1632248100000|2021-09-21 18:15:00|540.92|538.52|539.03|536.63|541.61|539.21|538.86|536.46|0
1632248400000|2021-09-21 18:20:00|538.86|536.46|536.11|533.71|539.2|536.8|535.77|533.37|0
1632248700000|2021-09-21 18:25:00|536.28|533.88|534.4|532|536.8|534.4|533.89|531.49|0
1632249000000|2021-09-21 18:30:00|534.06|531.66|538.68|536.28|539.02|536.62|534.06|531.66|0
1632249300000|2021-09-21 18:35:00|538.51|536.11|538.51|536.11|539.54|537.14|537.14|534.74|0
1632249600000|2021-09-21 18:40:00|538.34|535.94|539.71|537.31|540.39|537.99|537.99|535.59|0
1632249900000|2021-09-21 18:45:00|539.19|536.79|540.05|537.65|540.91|538.51|538.33|535.93|0
1632250200000|2021-09-21 18:50:00|540.73|538.33|545.38|542.98|548.84|546.44|540.56|538.16|0
1632250500000|2021-09-21 18:55:00|545.21|542.81|543.48|541.08|546.98|544.58|542.2|539.8|0
1632250800000|2021-09-21 19:00:00|543.66|541.26|545.55|543.15|548.66|546.26|543.48|541.08|0
1632251100000|2021-09-21 19:05:00|545.72|543.32|545.72|543.32|547.8|545.4|544.86|542.46|0
1632251400000|2021-09-21 19:10:00|545.55|543.15|548.14|545.74|548.48|546.08|543.91|541.51|0
1632251700000|2021-09-21 19:15:00|547.96|545.56|544.34|541.94|550.91|548.51|544.34|541.94|0
1632252000000|2021-09-21 19:20:00|544.51|542.11|546.61|544.21|548.17|545.77|544.51|542.11|0
1632252300000|2021-09-21 19:25:00|546.96|544.56|548.17|545.77|548.69|546.29|546.09|543.69|0
1632252600000|2021-09-21 19:30:00|547.65|545.25|548.86|546.46|549.9|547.5|547.65|545.25|0
1632252900000|2021-09-21 19:35:00|548.68|546.28|546.09|543.69|549.72|547.32|546.09|543.69|0
1632253200000|2021-09-21 19:40:00|545.57|543.17|546.43|544.03|548.68|546.28|544.71|542.31|0
1632253500000|2021-09-21 19:45:00|546.09|543.69|540.57|538.17|546.09|543.69|540.57|538.17|0
1632253800000|2021-09-21 19:50:00|541.94|539.54|539.53|537.13|543.32|540.92|539.53|537.13|0
1632254100000|2021-09-21 19:55:00|539.71|537.31|533.19|530.79|539.71|537.31|533.19|530.79|0
1632254400000|2021-09-21 20:00:00|534.22|531.82|531.65|529.25|534.9|532.5|531.31|528.91|0
1632254700000|2021-09-21 20:05:00|531.82|529.42|530.74|528.34|534.62|532.22|530.66|528.26|0
1632255000000|2021-09-21 20:10:00|530.91|528.51|529.72|527.32|530.91|528.51|527.68|525.28|0
1632255300000|2021-09-21 20:15:00|529.4|526.6|528.89|526.09|529.57|526.77|528.64|525.84|0
1632255600000|2021-09-21 20:20:00|528.72|525.92|528.04|525.24|528.72|525.92|527.19|524.39|0
1632255900000|2021-09-21 20:25:00|527.87|525.07|529.4|526.6|529.57|526.77|526.17|523.37|0
1632256200000|2021-09-21 20:30:00|529.57|526.77|530.93|528.13|532.12|529.32|529.57|526.77|0
1632256500000|2021-09-21 20:35:00|530.76|527.96|529.56|526.76|530.76|527.96|529.56|526.76|0
1632256800000|2021-09-21 20:40:00|529.48|526.68|530.24|527.44|530.24|527.44|529.05|526.25|0
1632257100000|2021-09-21 20:45:00|530.58|527.78|531.09|528.29|531.09|528.29|529.05|526.25|0
1632257400000|2021-09-21 20:50:00|530.92|528.12|531.26|528.46|531.26|528.46|530.41|527.61|0
1632257700000|2021-09-21 20:55:00|531.09|528.29|531|528.2|531.17|528.37|530.49|527.69|0
1632258000000|2021-09-21 21:00:00|530.92|528.12|531.2|528.4|531.31|528.51|530.92|528.12|0
1632258300000|2021-09-21 21:05:00|531.25|528.45|531.55|528.75|531.65|528.85|531.23|528.43|0
1632258600000|2021-09-21 21:10:00|531.6|528.8|531.87|529.07|531.95|529.15|531.6|528.8|0
1632258900000|2021-09-21 21:15:00|531.75|528.95|531.69|528.89|532|529.2|531.54|528.74|0
1632259200000|2021-09-21 21:20:00|531.42|528.62|531.54|528.74|531.62|528.82|531.39|528.59|0
1632259500000|2021-09-21 21:25:00|531.57|528.77|531.44|528.64|531.57|528.77|531.39|528.59|0
1632259800000|2021-09-21 21:30:00|531.37|528.57|530.88|528.08|531.37|528.57|530.87|528.07|0
1632260100000|2021-09-21 21:35:00|530.87|528.07|530.87|528.07|530.87|528.07|530.87|528.07|0
1632260400000|2021-09-21 21:40:00|530.85|528.05|530.95|528.15|531.24|528.44|530.85|528.05|0
1632260700000|2021-09-21 21:45:00|530.97|528.17|530.97|528.17|531.07|528.27|530.95|528.15|0
1632261000000|2021-09-21 21:50:00|530.99|528.19|530.96|528.16|531.16|528.36|530.84|528.04|0
1632261300000|2021-09-21 21:55:00|531.04|528.24|531.04|528.24|531.16|528.36|530.96|528.16|0
1632261600000|2021-09-21 22:00:00|531.15|528.35|531.4|528.6|532.26|529.46|531.06|528.26|0
1632261900000|2021-09-21 22:05:00|531.57|528.77|532.42|529.62|532.77|529.97|531.57|528.77|0
1632262200000|2021-09-21 22:10:00|532.76|529.96|531.91|529.11|532.93|530.13|531.91|529.11|0
1632262500000|2021-09-21 22:15:00|532.08|529.28|530.71|527.91|532.25|529.45|530.37|527.57|0
1632262800000|2021-09-21 22:20:00|530.54|527.74|530.2|527.4|530.54|527.74|529.01|526.21|0
1632263100000|2021-09-21 22:25:00|530.03|527.23|529.86|527.06|530.88|528.08|529.69|526.89|0
1632263400000|2021-09-21 22:30:00|530.37|527.57|530.88|528.08|531.56|528.76|530.37|527.57|0
1632263700000|2021-09-21 22:35:00|531.05|528.25|530.37|527.57|531.22|528.42|530.2|527.4|0
1632264000000|2021-09-21 22:40:00|530.19|527.39|530.19|527.39|530.36|527.56|529.68|526.88|0
1632264300000|2021-09-21 22:45:00|530.02|527.22|531.04|528.24|531.04|528.24|530.02|527.22|0
1632264600000|2021-09-21 22:50:00|530.87|528.07|530.87|528.07|531.38|528.58|530.87|528.07|0
1632264900000|2021-09-21 22:55:00|530.7|527.9|529.51|526.71|531.04|528.24|529.17|526.37|0
1632265200000|2021-09-21 23:00:00|529.42|526.62|528.31|525.51|529.85|527.05|527.97|525.17|0
1632265500000|2021-09-21 23:05:00|528.48|525.68|530.18|527.38|530.35|527.55|528.31|525.51|0
1632265800000|2021-09-21 23:10:00|530.09|527.29|529.5|526.7|530.52|527.72|528.99|526.19|0
1632266100000|2021-09-21 23:15:00|529.33|526.53|530.86|528.06|530.94|528.14|529.33|526.53|0
1632266400000|2021-09-21 23:20:00|530.69|527.89|529.84|527.04|531.2|528.4|529.84|527.04|0
1632266700000|2021-09-21 23:25:00|529.75|526.95|530.17|527.37|531.2|528.4|529.49|526.69|0
1632267000000|2021-09-21 23:30:00|529.83|527.03|530|527.2|531.03|528.23|529.32|526.52|0
1632267300000|2021-09-21 23:35:00|530.17|527.37|530.08|527.28|530.34|527.54|528.98|526.18|0
1632267600000|2021-09-21 23:40:00|530.51|527.71|529.49|526.69|530.51|527.71|528.98|526.18|0
1632267900000|2021-09-21 23:45:00|529.4|526.6|529.06|526.26|530|527.2|528.97|526.17|0
1632268200000|2021-09-21 23:50:00|528.63|525.83|527.78|524.98|528.63|525.83|527.1|524.3|0
1632268500000|2021-09-21 23:55:00|527.95|525.15|527.44|524.64|527.95|525.15|527.27|524.47|0
1632268800000|2021-09-22 00:00:00|527.1|524.3|525.06|522.26|527.1|524.3|523.71|520.91|0
1632269100000|2021-09-22 00:05:00|525.23|522.43|521.85|519.05|525.23|522.43|521.85|519.05|0
1632269400000|2021-09-22 00:10:00|522.01|519.21|522.01|519.21|522.01|519.21|520.66|517.86|0
1632269700000|2021-09-22 00:15:00|521.84|519.04|522.45|519.65|523.53|520.73|520.59|517.79|0
1632270000000|2021-09-22 00:20:00|522.53|519.73|524.45|521.65|525.47|522.67|522.53|519.73|0
1632270300000|2021-09-22 00:25:00|524.28|521.48|524.79|521.99|526.15|523.35|524.28|521.48|0
1632270600000|2021-09-22 00:30:00|524.96|522.16|524.28|521.48|525.81|523.01|523.94|521.14|0
1632270900000|2021-09-22 00:35:00|524.11|521.31|524.96|522.16|525.81|523.01|523.6|520.8|0
1632271200000|2021-09-22 00:40:00|524.79|521.99|523.43|520.63|525.13|522.33|522.75|519.95|0
1632271500000|2021-09-22 00:45:00|523.26|520.46|524.78|521.98|525.8|523|523.26|520.46|0
1632271800000|2021-09-22 00:50:00|524.86|522.06|524.1|521.3|524.86|522.06|523.93|521.13|0
1632272100000|2021-09-22 00:55:00|524.27|521.47|523.42|520.62|524.44|521.64|522.74|519.94|0
1632272400000|2021-09-22 01:00:00|523.59|520.79|522.23|519.43|524.1|521.3|521.9|519.1|0
1632272700000|2021-09-22 01:05:00|522.4|519.6|531.07|528.27|532.26|529.46|521.05|518.25|0
1632273000000|2021-09-22 01:10:00|531.75|528.95|538.08|535.28|538.16|535.36|531.75|528.95|0
1632273300000|2021-09-22 01:15:00|538.42|535.62|535.13|532.33|542.21|539.41|534.88|532.08|0
1632273600000|2021-09-22 01:20:00|535.39|532.59|540.37|537.57|540.37|537.57|535.39|532.59|0
1632273900000|2021-09-22 01:25:00|540.89|538.09|542.96|540.16|543.3|540.5|539.68|536.88|0
1632274200000|2021-09-22 01:30:00|542.61|539.81|541.75|538.95|545.03|542.23|540.97|538.17|0
1632274500000|2021-09-22 01:35:00|541.57|538.77|541.23|538.43|543.12|540.32|539.68|536.88|0
1632274800000|2021-09-22 01:40:00|541.31|538.51|540.88|538.08|541.57|538.77|539.76|536.96|0
1632275100000|2021-09-22 01:45:00|540.71|537.91|545.63|542.83|546.24|543.44|540.36|537.56|0
1632275400000|2021-09-22 01:50:00|545.55|542.75|541.54|538.74|547.1|544.3|540.68|537.88|0
1632275700000|2021-09-22 01:55:00|541.88|539.08|540.33|537.53|541.88|539.08|539.65|536.85|0
1632276000000|2021-09-22 02:00:00|540.59|537.79|535.78|532.98|541.36|538.56|535.19|532.39|0
1632276300000|2021-09-22 02:05:00|535.87|533.07|533.82|531.02|535.87|533.07|531.94|529.14|0
1632276600000|2021-09-22 02:10:00|534.07|531.27|535.87|533.07|536.73|533.93|532.96|530.16|0
1632276900000|2021-09-22 02:15:00|535.95|533.15|537.24|534.44|537.66|534.86|535.18|532.38|0
1632277200000|2021-09-22 02:20:00|537.15|534.35|537.41|534.61|537.58|534.78|536.72|533.92|0
1632277500000|2021-09-22 02:25:00|537.23|534.43|537.06|534.26|537.4|534.6|536.72|533.92|0
1632277800000|2021-09-22 02:30:00|537.23|534.43|535.69|532.89|537.23|534.43|534.83|532.03|0
1632278100000|2021-09-22 02:35:00|535.6|532.8|536.2|533.4|536.2|533.4|533.98|531.18|0
1632278400000|2021-09-22 02:40:00|536.37|533.57|536.79|533.99|537.23|534.43|536.37|533.57|0
1632278700000|2021-09-22 02:45:00|536.71|533.91|537.48|534.68|537.57|534.77|535.68|532.88|0
1632279000000|2021-09-22 02:50:00|537.4|534.6|538.59|535.79|540.66|537.86|537.4|534.6|0
1632279300000|2021-09-22 02:55:00|538.5|535.7|539.62|536.82|539.97|537.17|537.39|534.59|0
1632279600000|2021-09-22 03:00:00|539.45|536.65|539.45|536.65|540.14|537.34|539.1|536.3|0
1632279900000|2021-09-22 03:05:00|539.28|536.48|541.16|538.36|541.42|538.62|539.28|536.48|0
1632280200000|2021-09-22 03:10:00|540.99|538.19|542.02|539.22|542.54|539.74|539.79|536.99|0
1632280500000|2021-09-22 03:15:00|541.68|538.88|541.5|538.7|542.19|539.39|540.82|538.02|0
1632280800000|2021-09-22 03:20:00|541.68|538.88|541.85|539.05|542.19|539.39|541.5|538.7|0
1632281100000|2021-09-22 03:25:00|541.84|539.04|541.67|538.87|542.19|539.39|541.5|538.7|0
1632281400000|2021-09-22 03:30:00|541.75|538.95|541.32|538.52|541.75|538.95|540.47|537.67|0
1632281700000|2021-09-22 03:35:00|541.15|538.35|539.26|536.46|541.15|538.35|539.09|536.29|0
1632282000000|2021-09-22 03:40:00|539.09|536.29|539.09|536.29|539.69|536.89|538.57|535.77|0
1632282300000|2021-09-22 03:45:00|538.92|536.12|539.43|536.63|539.77|536.97|538.57|535.77|0
1632282600000|2021-09-22 03:50:00|539.26|536.46|540.11|537.31|540.63|537.83|539.26|536.46|0
1632282900000|2021-09-22 03:55:00|540.2|537.4|537.54|534.74|540.2|537.4|536.17|533.37|0
1632283200000|2021-09-22 04:00:00|537.71|534.91|538.05|535.25|538.39|535.59|537.45|534.65|0
1632283500000|2021-09-22 04:05:00|537.71|534.91|537.88|535.08|538.65|535.85|537.36|534.56|0
1632283800000|2021-09-22 04:10:00|538.05|535.25|538.3|535.5|538.39|535.59|537.53|534.73|0
1632284100000|2021-09-22 04:15:00|538.22|535.42|538.21|535.41|538.73|535.93|537.7|534.9|0
1632284400000|2021-09-22 04:20:00|538.39|535.59|537.87|535.07|538.56|535.76|537.53|534.73|0
1632284700000|2021-09-22 04:25:00|538.04|535.24|538.98|536.18|539.07|536.27|537.87|535.07|0
1632285000000|2021-09-22 04:30:00|538.9|536.1|538.38|535.58|539.07|536.27|538.04|535.24|0
1632285300000|2021-09-22 04:35:00|538.55|535.75|537.69|534.89|538.55|535.75|537.52|534.72|0
1632285600000|2021-09-22 04:40:00|537.86|535.06|538.03|535.23|538.21|535.41|537.52|534.72|0
1632285900000|2021-09-22 04:45:00|537.94|535.14|541.2|538.4|541.47|538.67|537.69|534.89|0
1632286200000|2021-09-22 04:50:00|541.03|538.23|540.78|537.98|541.12|538.32|540.26|537.46|0
1632286500000|2021-09-22 04:55:00|540.86|538.06|540.77|537.97|541.29|538.49|540.6|537.8|0
1632286800000|2021-09-22 05:00:00|540.6|537.8|543.53|540.73|543.7|540.9|540.43|537.63|0
1632287100000|2021-09-22 05:05:00|543.35|540.55|543.78|540.98|543.78|540.98|540.94|538.14|0
1632287400000|2021-09-22 05:10:00|543.7|540.9|544.29|541.49|544.9|542.1|543.01|540.21|0
1632287700000|2021-09-22 05:15:00|544.38|541.58|546.28|543.48|546.28|543.48|543.69|540.89|0
1632288000000|2021-09-22 05:20:00|546.45|543.65|546.01|543.21|547.83|545.03|545.76|542.96|0
1632288300000|2021-09-22 05:25:00|546.28|543.48|545.24|542.44|546.45|543.65|544.8|542|0
1632288600000|2021-09-22 05:30:00|545.41|542.61|544.89|542.09|545.41|542.61|544.72|541.92|0
1632288900000|2021-09-22 05:35:00|544.8|542|544.97|542.17|545.24|542.44|543.51|540.71|0
1632289200000|2021-09-22 05:40:00|544.89|542.09|545.23|542.43|545.58|542.78|544.11|541.31|0
1632289500000|2021-09-22 05:45:00|545.14|542.34|545.14|542.34|545.23|542.43|544.54|541.74|0
1632289800000|2021-09-22 05:50:00|545.23|542.43|544.79|541.99|546.44|543.64|544.54|541.74|0
1632290100000|2021-09-22 05:55:00|544.88|542.08|544.54|541.74|545.4|542.6|544.54|541.74|0
1632290400000|2021-09-22 06:00:00|544.71|541.91|544.88|542.08|546.78|543.98|544.71|541.91|0
1632290700000|2021-09-22 06:05:00|545.05|542.25|545.82|543.02|546.09|543.29|544.02|541.22|0
1632291000000|2021-09-22 06:10:00|545.57|542.77|547.46|544.66|547.81|545.01|544.88|542.08|0
1632291300000|2021-09-22 06:15:00|547.29|544.49|547.98|545.18|548.67|545.87|547.29|544.49|0
1632291600000|2021-09-22 06:20:00|548.15|545.35|549.02|546.22|549.88|547.08|547.98|545.18|0
1632291900000|2021-09-22 06:25:00|548.84|546.04|549.02|546.22|550.23|547.43|548.5|545.7|0
1632292200000|2021-09-22 06:30:00|549.19|546.39|551.44|548.64|551.79|548.99|548.5|545.7|0
1632292500000|2021-09-22 06:35:00|551.26|548.46|551.61|548.81|552.48|549.68|551.09|548.29|0
1632292800000|2021-09-22 06:40:00|551.26|548.46|550.39|547.59|551.78|548.98|549.7|546.9|0
1632293100000|2021-09-22 06:45:00|550.3|547.5|552.47|549.67|552.82|550.02|549.7|546.9|0
1632293400000|2021-09-22 06:50:00|552.3|549.5|551.43|548.63|552.65|549.85|551.08|548.28|0
1632293700000|2021-09-22 06:55:00|551.26|548.46|551.6|548.8|552.3|549.5|550.47|547.67|0
1632294000000|2021-09-22 07:00:00|551.77|548.97|551.34|548.54|551.77|548.97|546.38|543.58|0
1632294300000|2021-09-22 07:05:00|551.32|548.92|552.18|549.78|553.92|551.52|550.97|548.57|0
1632294600000|2021-09-22 07:10:00|552.79|550.39|552.26|549.86|552.88|550.48|551.49|549.09|0
1632294900000|2021-09-22 07:15:00|552.18|549.78|550.79|548.39|552.87|550.47|550.44|548.04|0
1632295200000|2021-09-22 07:20:00|550.7|548.3|551.65|549.25|552|549.6|550.7|548.3|0
1632295500000|2021-09-22 07:25:00|551.56|549.16|550.26|547.86|552.26|549.86|550.09|547.69|0
1632295800000|2021-09-22 07:30:00|550.35|547.95|550.26|547.86|550.78|548.38|550.09|547.69|0
1632296100000|2021-09-22 07:35:00|550.17|547.77|548.09|545.69|550.44|548.04|548.09|545.69|0
1632296400000|2021-09-22 07:40:00|548.18|545.78|546.45|544.05|548.35|545.95|545.93|543.53|0
1632296700000|2021-09-22 07:45:00|546.36|543.96|545.93|543.53|547.66|545.26|544.89|542.49|0
1632297000000|2021-09-22 07:50:00|545.75|543.35|543.68|541.28|545.84|543.44|542.13|539.73|0
1632297300000|2021-09-22 07:55:00|543.5|541.1|542.64|540.24|544.71|542.31|542.3|539.9|0
1632297600000|2021-09-22 08:00:00|542.47|540.07|542.98|540.58|543.67|541.27|542.12|539.72|0
1632297900000|2021-09-22 08:05:00|542.81|540.41|545.05|542.65|545.4|543|542.81|540.41|0
1632298200000|2021-09-22 08:10:00|545.23|542.83|545.04|542.64|545.4|543|544.18|541.78|0
1632298500000|2021-09-22 08:15:00|545.13|542.73|544.69|542.29|545.39|542.99|544.18|541.78|0
1632298800000|2021-09-22 08:20:00|544.87|542.47|545.04|542.64|545.91|543.51|544.69|542.29|0
1632299100000|2021-09-22 08:25:00|545.12|542.72|545.21|542.81|546.08|543.68|544.69|542.29|0
1632299400000|2021-09-22 08:30:00|545.38|542.98|545.9|543.5|546.85|544.45|544.69|542.29|0
1632299700000|2021-09-22 08:35:00|546.07|543.67|546.94|544.54|546.94|544.54|544.69|542.29|0
1632300000000|2021-09-22 08:40:00|547.02|544.62|547.63|545.23|547.8|545.4|545.38|542.98|0
1632300300000|2021-09-22 08:45:00|547.71|545.31|548.15|545.75|549.19|546.79|547.71|545.31|0
1632300600000|2021-09-22 08:50:00|548.23|545.83|548.84|546.44|549.36|546.96|548.23|545.83|0
1632300900000|2021-09-22 08:55:00|549.09|546.69|548.49|546.09|549.36|546.96|548.32|545.92|0
1632301200000|2021-09-22 09:00:00|548.66|546.26|549.7|547.3|549.7|547.3|548.49|546.09|0
1632301500000|2021-09-22 09:05:00|549.53|547.13|549.35|546.95|549.7|547.3|549.18|546.78|0
1632301800000|2021-09-22 09:10:00|549.53|547.13|549.18|546.78|549.53|547.13|548.83|546.43|0
1632302100000|2021-09-22 09:15:00|548.83|546.43|548.48|546.08|549.18|546.78|547.61|545.21|0
1632302400000|2021-09-22 09:20:00|548.65|546.25|548.48|546.08|549.17|546.77|548.13|545.73|0
1632302700000|2021-09-22 09:25:00|548.65|546.25|548.3|545.9|548.83|546.43|548.13|545.73|0
1632303000000|2021-09-22 09:30:00|547.96|545.56|545.18|542.78|547.96|545.56|545.09|542.69|0
1632303300000|2021-09-22 09:35:00|545.09|542.69|545.87|543.47|545.87|543.47|544.49|542.09|0
1632303600000|2021-09-22 09:40:00|546.05|543.65|545.52|543.12|546.22|543.82|545.01|542.61|0
1632303900000|2021-09-22 09:45:00|545.35|542.95|546.21|543.81|546.22|543.82|544.91|542.51|0
1632304200000|2021-09-22 09:50:00|546.04|543.64|547.95|545.55|548.64|546.24|546.04|543.64|0
1632304500000|2021-09-22 09:55:00|547.77|545.37|547.6|545.2|548.03|545.63|547.42|545.02|0
1632304800000|2021-09-22 10:00:00|548.12|545.72|549.33|546.93|549.85|547.45|547.85|545.45|0
1632305100000|2021-09-22 10:05:00|549.5|547.1|550.28|547.88|550.55|548.15|549.33|546.93|0
1632305400000|2021-09-22 10:10:00|550.37|547.97|549.06|546.66|550.54|548.14|548.72|546.32|0
1632305700000|2021-09-22 10:15:00|549.24|546.84|550.28|547.88|550.62|548.22|549.06|546.66|0
1632306000000|2021-09-22 10:20:00|550.45|548.05|550.27|547.87|550.8|548.4|549.75|547.35|0
1632306300000|2021-09-22 10:25:00|550.1|547.7|548.88|546.48|550.62|548.22|548.71|546.31|0
1632306600000|2021-09-22 10:30:00|548.97|546.57|548.19|545.79|549.06|546.66|548.01|545.61|0
1632306900000|2021-09-22 10:35:00|548.36|545.96|549.92|547.52|549.92|547.52|548.19|545.79|0
1632307200000|2021-09-22 10:40:00|550.09|547.69|549.22|546.82|551.48|549.08|548.88|546.48|0
1632307500000|2021-09-22 10:45:00|549.05|546.65|548.35|545.95|550.09|547.69|547.83|545.43|0
1632307800000|2021-09-22 10:50:00|548.44|546.04|548.43|546.03|549.22|546.82|548.09|545.69|0
1632308100000|2021-09-22 10:55:00|548.35|545.95|547.83|545.43|548.78|546.38|547.74|545.34|0
1632308400000|2021-09-22 11:00:00|547.31|544.91|547.13|544.73|548|545.6|546.27|543.87|0
1632308700000|2021-09-22 11:05:00|547.48|545.08|547.13|544.73|548.17|545.77|547.13|544.73|0
1632309000000|2021-09-22 11:10:00|547.21|544.81|547.3|544.9|547.82|545.42|547.13|544.73|0
1632309300000|2021-09-22 11:15:00|547.48|545.08|546.26|543.86|547.48|545.08|545.91|543.51|0
1632309600000|2021-09-22 11:20:00|546.43|544.03|547.47|545.07|547.47|545.07|545.91|543.51|0
1632309900000|2021-09-22 11:25:00|547.64|545.24|547.64|545.24|547.64|545.24|546.95|544.55|0
1632310200000|2021-09-22 11:30:00|547.47|545.07|548.68|546.28|549.03|546.63|547.29|544.89|0
1632310500000|2021-09-22 11:35:00|548.86|546.46|548.16|545.76|548.94|546.54|547.81|545.41|0
1632310800000|2021-09-22 11:40:00|548.33|545.93|547.98|545.58|548.33|545.93|547.81|545.41|0
1632311100000|2021-09-22 11:45:00|547.81|545.41|547.81|545.41|548.33|545.93|547.81|545.41|0
1632311400000|2021-09-22 11:50:00|547.46|545.06|547.98|545.58|548.33|545.93|547.46|545.06|0
1632311700000|2021-09-22 11:55:00|547.81|545.41|547.8|545.4|547.98|545.58|547.11|544.71|0
1632312000000|2021-09-22 12:00:00|547.98|545.58|548.32|545.92|548.5|546.1|547.98|545.58|0
1632312300000|2021-09-22 12:05:00|548.15|545.75|548.32|545.92|548.5|546.1|547.97|545.57|0
1632312600000|2021-09-22 12:10:00|548.49|546.09|547.8|545.4|548.67|546.27|547.62|545.22|0
1632312900000|2021-09-22 12:15:00|547.97|545.57|548.66|546.26|548.66|546.26|547.45|545.05|0
1632313200000|2021-09-22 12:20:00|548.49|546.09|548.49|546.09|548.84|546.44|548.49|546.09|0
1632313500000|2021-09-22 12:25:00|548.66|546.26|549.53|547.13|549.53|547.13|548.31|545.91|0
1632313800000|2021-09-22 12:30:00|549.35|546.95|550.05|547.65|550.05|547.65|549.18|546.78|0
1632314100000|2021-09-22 12:35:00|549.87|547.47|549.52|547.12|550.05|547.65|549.18|546.78|0
1632314400000|2021-09-22 12:40:00|549.43|547.03|550.91|548.51|551.09|548.69|549.18|546.78|0
1632314700000|2021-09-22 12:45:00|550.74|548.34|550.21|547.81|551.09|548.69|549.69|547.29|0
1632315000000|2021-09-22 12:50:00|550.04|547.64|550.04|547.64|550.56|548.16|549.87|547.47|0
1632315300000|2021-09-22 12:55:00|549.86|547.46|549.86|547.46|550.04|547.64|549.52|547.12|0
1632315600000|2021-09-22 13:00:00|550.04|547.64|551.95|549.55|552.3|549.9|550.04|547.64|0
1632315900000|2021-09-22 13:05:00|551.77|549.37|551.25|548.85|552.99|550.59|551.25|548.85|0
1632316200000|2021-09-22 13:10:00|551.08|548.68|548.12|545.72|551.08|548.68|547.77|545.37|0
1632316500000|2021-09-22 13:15:00|548.47|546.07|547.51|545.11|549.34|546.94|546.56|544.16|0
1632316800000|2021-09-22 13:20:00|547.42|545.02|546.38|543.98|548.29|545.89|546.21|543.81|0
1632317100000|2021-09-22 13:25:00|546.56|544.16|548.63|546.23|548.63|546.23|545.34|542.94|0
1632317400000|2021-09-22 13:30:00|548.81|546.41|545.17|542.77|548.81|546.41|544.82|542.42|0
1632317700000|2021-09-22 13:35:00|544.47|542.07|543.78|541.38|546.2|543.8|543.09|540.69|0
1632318000000|2021-09-22 13:40:00|543.43|541.03|543.6|541.2|544.64|542.24|541.53|539.13|0
1632318300000|2021-09-22 13:45:00|542.91|540.51|544.81|542.41|546.37|543.97|542.91|540.51|0
1632318600000|2021-09-22 13:50:00|544.47|542.07|547.06|544.66|547.58|545.18|543.95|541.55|0
1632318900000|2021-09-22 13:55:00|547.58|545.18|552.62|550.22|552.62|550.22|547.58|545.18|0
1632319200000|2021-09-22 14:00:00|553.32|550.92|556.63|554.23|557.68|555.28|552.97|550.57|0
1632319500000|2021-09-22 14:05:00|556.46|554.06|557.15|554.75|559.08|556.68|556.11|553.71|0
1632319800000|2021-09-22 14:10:00|557.33|554.93|555.06|552.66|557.33|554.93|552.27|549.87|0
1632320100000|2021-09-22 14:15:00|555.58|553.18|557.33|554.93|557.5|555.1|555.41|553.01|0
1632320400000|2021-09-22 14:20:00|557.5|555.1|557.5|555.1|557.5|555.1|556.28|553.88|0
1632320700000|2021-09-22 14:25:00|556.97|554.57|553.77|551.37|559.95|557.55|553.6|551.2|0
1632321000000|2021-09-22 14:30:00|554.12|551.72|555.87|553.47|556.75|554.35|553.6|551.2|0
1632321300000|2021-09-22 14:35:00|555.7|553.3|558.09|555.69|558.27|555.87|554.65|552.25|0
1632321600000|2021-09-22 14:40:00|558.27|555.87|557.04|554.64|558.97|556.57|556.16|553.76|0
1632321900000|2021-09-22 14:45:00|557.3|554.9|557.21|554.81|557.91|555.51|555.29|552.89|0
1632322200000|2021-09-22 14:50:00|557.56|555.16|556.68|554.28|558.44|556.04|555.11|552.71|0
1632322500000|2021-09-22 14:55:00|556.86|554.46|559.84|557.44|560.54|558.14|556.86|554.46|0
1632322800000|2021-09-22 15:00:00|560.19|557.79|559.07|556.67|562.12|559.72|549.26|546.86|0
1632323100000|2021-09-22 15:05:00|559.24|556.84|559.24|556.84|560.3|557.9|559.24|556.84|0
1632323400000|2021-09-22 15:10:00|559.06|556.66|559.41|557.01|560.12|557.72|558.54|556.14|0
1632323700000|2021-09-22 15:15:00|559.59|557.19|560.64|558.24|560.99|558.59|559.06|556.66|0
1632324000000|2021-09-22 15:20:00|560.47|558.07|559.59|557.19|560.99|558.59|559.41|557.01|0
1632324300000|2021-09-22 15:25:00|559.76|557.36|560.11|557.71|560.29|557.89|559.06|556.66|0
1632324600000|2021-09-22 15:30:00|559.93|557.53|562.57|560.17|563.28|560.88|559.93|557.53|0
1632324900000|2021-09-22 15:35:00|562.4|560|563.45|561.05|563.81|561.41|562.4|560|0
1632325200000|2021-09-22 15:40:00|563.28|560.88|564.86|562.46|565.04|562.64|562.92|560.52|0
1632325500000|2021-09-22 15:45:00|565.04|562.64|565.04|562.64|566.28|563.88|564.51|562.11|0
1632325800000|2021-09-22 15:50:00|564.86|562.46|564.15|561.75|569.28|566.88|562.92|560.52|0
1632326100000|2021-09-22 15:55:00|563.62|561.22|565.74|563.34|566.8|564.4|563.62|561.22|0
1632326400000|2021-09-22 16:00:00|566.1|563.7|564.68|562.28|566.1|563.7|563.98|561.58|0
1632326700000|2021-09-22 16:05:00|564.51|562.11|563.09|560.69|565.56|563.16|562.74|560.34|0
1632327000000|2021-09-22 16:10:00|563.27|560.87|563.44|561.04|564.5|562.1|562.91|560.51|0
1632327300000|2021-09-22 16:15:00|563.62|561.22|562.74|560.34|564.15|561.75|562.56|560.16|0
1632327600000|2021-09-22 16:20:00|562.91|560.51|564.32|561.92|564.85|562.45|562.91|560.51|0
1632327900000|2021-09-22 16:25:00|563.97|561.57|564.85|562.45|565.2|562.8|563.97|561.57|0
1632328200000|2021-09-22 16:30:00|565.2|562.8|565.55|563.15|566.08|563.68|564.85|562.45|0
1632328500000|2021-09-22 16:35:00|565.38|562.98|565.37|562.97|566.26|563.86|565.02|562.62|0
1632328800000|2021-09-22 16:40:00|565.2|562.8|563.78|561.38|565.73|563.33|563.78|561.38|0
1632329100000|2021-09-22 16:45:00|563.96|561.56|563.61|561.21|565.02|562.62|563.43|561.03|0
1632329400000|2021-09-22 16:50:00|563.43|561.03|561.49|559.09|564.66|562.26|561.49|559.09|0
1632329700000|2021-09-22 16:55:00|561.31|558.91|562.37|559.97|562.72|560.32|561.14|558.74|0
1632330000000|2021-09-22 17:00:00|562.19|559.79|560.08|557.68|562.54|560.14|559.9|557.5|0
1632330300000|2021-09-22 17:05:00|559.9|557.5|559.2|556.8|561.13|558.73|559.2|556.8|0
1632330600000|2021-09-22 17:10:00|559.37|556.97|558.67|556.27|559.72|557.32|558.32|555.92|0
1632330900000|2021-09-22 17:15:00|558.84|556.44|558.49|556.09|560.07|557.67|557.61|555.21|0
1632331200000|2021-09-22 17:20:00|558.31|555.91|559.72|557.32|560.07|557.67|558.31|555.91|0
1632331500000|2021-09-22 17:25:00|559.54|557.14|561.12|558.72|561.48|559.08|559.54|557.14|0
1632331800000|2021-09-22 17:30:00|560.95|558.55|561.65|559.25|562.18|559.78|560.42|558.02|0
1632332100000|2021-09-22 17:35:00|561.47|559.07|559.89|557.49|561.65|559.25|558.66|556.26|0
1632332400000|2021-09-22 17:40:00|559.71|557.31|559.71|557.31|560.41|558.01|559.01|556.61|0
1632332700000|2021-09-22 17:45:00|559.53|557.13|558.48|556.08|560.24|557.84|558.48|556.08|0
1632333000000|2021-09-22 17:50:00|558.3|555.9|557.25|554.85|558.3|555.9|555.85|553.45|0
1632333300000|2021-09-22 17:55:00|557.07|554.67|558.91|556.51|559|556.6|556.19|553.79|0
1632333600000|2021-09-22 18:00:00|552.78|550.38|566.53|564.13|567.41|565.01|552.08|549.68|0
1632333900000|2021-09-22 18:05:00|566.7|564.3|563.43|561.03|568.65|566.25|560.78|558.38|0
1632334200000|2021-09-22 18:10:00|564.22|561.82|569|566.6|569.18|566.78|563.87|561.47|0
1632334500000|2021-09-22 18:15:00|569.18|566.78|567.4|565|571.84|569.44|567.23|564.83|0
1632334800000|2021-09-22 18:20:00|567.94|565.54|564.39|561.99|569.18|566.78|562.63|560.23|0
1632335100000|2021-09-22 18:25:00|564.57|562.17|567.93|565.53|568.29|565.89|563.33|560.93|0
1632335400000|2021-09-22 18:30:00|567.58|565.18|567.04|564.64|569.35|566.95|564.04|561.64|0
1632335700000|2021-09-22 18:35:00|566.69|564.29|561.92|559.52|568.46|566.06|561.21|558.81|0
1632336000000|2021-09-22 18:40:00|560.86|558.46|559.45|557.05|562.44|560.04|556.46|554.06|0
1632336300000|2021-09-22 18:45:00|558.74|556.34|553.12|550.72|560.15|557.75|552.42|550.02|0
1632336600000|2021-09-22 18:50:00|552.95|550.55|558.48|556.08|560.06|557.66|547.7|545.3|0
1632336900000|2021-09-22 18:55:00|559.18|556.78|555.95|553.55|559.18|556.78|552.8|550.4|0
1632337200000|2021-09-22 19:00:00|554.73|552.33|555.6|553.2|557.18|554.78|552.8|550.4|0
1632337500000|2021-09-22 19:05:00|555.25|552.85|557.7|555.3|557.7|555.3|552.45|550.05|0
1632337800000|2021-09-22 19:10:00|557.88|555.48|564.22|561.82|564.57|562.17|556.48|554.08|0
1632338100000|2021-09-22 19:15:00|564.39|561.99|568.63|566.23|568.63|566.23|563.51|561.11|0
1632338400000|2021-09-22 19:20:00|568.28|565.88|567.7|565.3|572.28|569.88|566.99|564.59|0
1632338700000|2021-09-22 19:25:00|567.88|565.48|565.58|563.18|568.05|565.65|564.69|562.29|0
1632339000000|2021-09-22 19:30:00|565.22|562.82|561.87|559.47|565.93|563.53|560.11|557.71|0
1632339300000|2021-09-22 19:35:00|561.52|559.12|566.99|564.59|566.99|564.59|561.16|558.76|0
1632339600000|2021-09-22 19:40:00|566.81|564.41|561.16|558.76|567.16|564.76|560.28|557.88|0
1632339900000|2021-09-22 19:45:00|561.51|559.11|559.22|556.82|562.74|560.34|559.22|556.82|0
1632340200000|2021-09-22 19:50:00|558.17|555.77|559.75|557.35|561.86|559.46|556.41|554.01|0
1632340500000|2021-09-22 19:55:00|559.57|557.17|557.99|555.59|559.75|557.35|555.36|552.96|0
1632340800000|2021-09-22 20:00:00|557.29|554.89|558.09|555.69|558.51|556.11|555.71|553.31|0
1632341100000|2021-09-22 20:05:00|557.92|555.52|557.12|554.72|558.44|556.04|556.51|554.11|0
1632341400000|2021-09-22 20:10:00|557.21|554.81|558.09|555.69|560.03|557.63|556.51|554.11|0
1632341700000|2021-09-22 20:15:00|558.11|555.31|557.76|554.96|558.82|556.02|557.76|554.96|0
1632342000000|2021-09-22 20:20:00|557.58|554.78|557.76|554.96|558.29|555.49|557.58|554.78|0
1632342300000|2021-09-22 20:25:00|557.67|554.87|557.93|555.13|558.11|555.31|557.41|554.61|0
1632342600000|2021-09-22 20:30:00|557.76|554.96|556.61|553.81|557.76|554.96|556.52|553.72|0
1632342900000|2021-09-22 20:35:00|556.52|553.72|557.4|554.6|557.58|554.78|556.35|553.55|0
1632343200000|2021-09-22 20:40:00|557.58|554.78|557.93|555.13|558.1|555.3|557.4|554.6|0
1632343500000|2021-09-22 20:45:00|557.75|554.95|556.87|554.07|558.45|555.65|556.87|554.07|0
1632343800000|2021-09-22 20:50:00|557.04|554.24|558.27|555.47|558.27|555.47|556.87|554.07|0
1632344100000|2021-09-22 20:55:00|558.18|555.38|558.36|555.56|559.15|556.35|557.92|555.12|0
1632344400000|2021-09-22 21:00:00|558.31|555.51|558.27|555.47|558.31|555.51|558.07|555.27|0
1632344700000|2021-09-22 21:05:00|558.32|555.52|558.22|555.42|558.32|555.52|558.01|555.21|0
1632345000000|2021-09-22 21:10:00|558.14|555.34|557.96|555.16|558.27|555.47|557.83|555.03|0
1632345300000|2021-09-22 21:15:00|558.03|555.23|558.21|555.41|558.31|555.51|558.02|555.22|0
1632345600000|2021-09-22 21:20:00|558.02|555.22|558.07|555.27|558.25|555.45|557.99|555.19|0
1632345900000|2021-09-22 21:25:00|558.25|555.45|558.1|555.3|558.25|555.45|558.02|555.22|0
1632346200000|2021-09-22 21:30:00|558.07|555.27|558.3|555.5|558.36|555.56|558.05|555.25|0
1632346500000|2021-09-22 21:35:00|558.22|555.42|558.25|555.45|558.25|555.45|558.22|555.42|0
1632346800000|2021-09-22 21:40:00|558.04|555.24|558.04|555.24|558.04|555.24|558.04|555.24|0
1632347100000|2021-09-22 21:45:00|558.06|555.26|558.32|555.52|558.32|555.52|558.06|555.26|0
1632347400000|2021-09-22 21:50:00|558.01|555.21|558.24|555.44|558.34|555.54|558.01|555.21|0
1632347700000|2021-09-22 21:55:00|558.23|555.43|558.11|555.31|558.23|555.43|558|555.2|0
1632348000000|2021-09-22 22:00:00|557.8|555|559.38|556.58|559.65|556.85|557.8|555|0
1632348300000|2021-09-22 22:05:00|559.3|556.5|558.24|555.44|559.38|556.58|558.15|555.35|0
1632348600000|2021-09-22 22:10:00|558.42|555.62|559.12|556.32|559.47|556.67|558.24|555.44|0
1632348900000|2021-09-22 22:15:00|559.3|556.5|559.47|556.67|559.65|556.85|558.94|556.14|0
1632349200000|2021-09-22 22:20:00|559.29|556.49|559.82|557.02|560.17|557.37|558.94|556.14|0
1632349500000|2021-09-22 22:25:00|560|557.2|558.85|556.05|560|557.2|558.59|555.79|0
1632349800000|2021-09-22 22:30:00|559.02|556.22|558.58|555.78|559.99|557.19|558.41|555.61|0
1632350100000|2021-09-22 22:35:00|558.41|555.61|559.99|557.19|560.34|557.54|558.06|555.26|0
1632350400000|2021-09-22 22:40:00|560.17|557.37|560.16|557.36|560.34|557.54|559.81|557.01|0
1632350700000|2021-09-22 22:45:00|560.25|557.45|559.81|557.01|560.52|557.72|559.81|557.01|0
1632351000000|2021-09-22 22:50:00|559.99|557.19|559.81|557.01|560.51|557.71|559.81|557.01|0
1632351300000|2021-09-22 22:55:00|559.63|556.83|560.33|557.53|560.69|557.89|559.63|556.83|0
1632351600000|2021-09-22 23:00:00|560.51|557.71|561.04|558.24|561.04|558.24|560.51|557.71|0
1632351900000|2021-09-22 23:05:00|561.21|558.41|561.04|558.24|561.39|558.59|560.86|558.06|0
1632352200000|2021-09-22 23:10:00|561.21|558.41|561.91|559.11|562.09|559.29|561.03|558.23|0
1632352500000|2021-09-22 23:15:00|562.09|559.29|562.79|559.99|562.79|559.99|562.09|559.29|0
1632352800000|2021-09-22 23:20:00|562.62|559.82|561.64|558.84|562.79|559.99|561.64|558.84|0
1632353100000|2021-09-22 23:25:00|561.56|558.76|561.73|558.93|562.09|559.29|561.56|558.76|0
1632353400000|2021-09-22 23:30:00|561.91|559.11|560.67|557.87|561.91|559.11|560.5|557.7|0
1632353700000|2021-09-22 23:35:00|560.5|557.7|560.49|557.69|561.2|558.4|560.14|557.34|0
1632354000000|2021-09-22 23:40:00|560.32|557.52|560.4|557.6|561.02|558.22|559.97|557.17|0
1632354300000|2021-09-22 23:45:00|560.49|557.69|560.31|557.51|560.84|558.04|560.14|557.34|0
1632354600000|2021-09-22 23:50:00|560.49|557.69|561.81|559.01|561.9|559.1|559.61|556.81|0
1632354900000|2021-09-22 23:55:00|561.9|559.1|562.25|559.45|562.69|559.89|561.9|559.1|0
1632355200000|2021-09-23 00:00:00|562.43|559.63|563.84|561.04|564.54|561.74|562.25|559.45|0
1632355500000|2021-09-23 00:05:00|563.92|561.12|564.72|561.92|564.72|561.92|563.84|561.04|0
1632355800000|2021-09-23 00:10:00|564.54|561.74|564.36|561.56|565.07|562.27|564.19|561.39|0
1632356100000|2021-09-23 00:15:00|564.19|561.39|564.71|561.91|565.24|562.44|564.01|561.21|0
1632356400000|2021-09-23 00:20:00|564.54|561.74|563.47|560.67|565.24|562.44|562.95|560.15|0
1632356700000|2021-09-23 00:25:00|563.83|561.03|563.83|561.03|564.36|561.56|563.65|560.85|0
1632357000000|2021-09-23 00:30:00|563.73|560.93|562.24|559.44|563.73|560.93|561.26|558.46|0
1632357300000|2021-09-23 00:35:00|562.41|559.61|562.94|560.14|562.94|560.14|562.41|559.61|0
1632357600000|2021-09-23 00:40:00|562.76|559.96|563.82|561.02|564|561.2|562.41|559.61|0
1632357900000|2021-09-23 00:45:00|564|561.2|563.82|561.02|564.17|561.37|563.64|560.84|0
1632358200000|2021-09-23 00:50:00|563.9|561.1|563.99|561.19|563.99|561.19|562.76|559.96|0
1632358500000|2021-09-23 00:55:00|563.82|561.02|564.34|561.54|564.7|561.9|563.64|560.84|0
1632358800000|2021-09-23 01:00:00|564.52|561.72|563.64|560.84|564.7|561.9|563.28|560.48|0
1632359100000|2021-09-23 01:05:00|563.81|561.01|563.01|560.21|563.81|561.01|562.93|560.13|0
1632359400000|2021-09-23 01:10:00|562.93|560.13|562.93|560.13|563.63|560.83|562.75|559.95|0
1632359700000|2021-09-23 01:15:00|562.75|559.95|563.63|560.83|564.16|561.36|561.87|559.07|0
1632360000000|2021-09-23 01:20:00|563.71|560.91|565.39|562.59|566.1|563.3|563.63|560.83|0
1632360300000|2021-09-23 01:25:00|565.22|562.42|566.1|563.3|566.1|563.3|565.22|562.42|0
1632360600000|2021-09-23 01:30:00|566.28|563.48|567.51|564.71|567.69|564.89|566.1|563.3|0
1632360900000|2021-09-23 01:35:00|567.69|564.89|566.45|563.65|567.69|564.89|566.27|563.47|0
1632361200000|2021-09-23 01:40:00|566.36|563.56|566.45|563.65|566.8|564|565.74|562.94|0
1632361500000|2021-09-23 01:45:00|566.62|563.82|566.8|564|567.33|564.53|566.27|563.47|0
1632361800000|2021-09-23 01:50:00|566.88|564.08|565.38|562.58|566.98|564.18|565.21|562.41|0
1632362100000|2021-09-23 01:55:00|565.56|562.76|565.73|562.93|566.62|563.82|565.03|562.23|0
1632362400000|2021-09-23 02:00:00|565.56|562.76|563.96|561.16|566.44|563.64|563.79|560.99|0
1632362700000|2021-09-23 02:05:00|564.14|561.34|565.11|562.31|565.55|562.75|564.05|561.25|0
1632363000000|2021-09-23 02:10:00|565.02|562.22|565.55|562.75|565.73|562.93|564.67|561.87|0
1632363300000|2021-09-23 02:15:00|565.73|562.93|565.2|562.4|565.9|563.1|564.84|562.04|0
1632363600000|2021-09-23 02:20:00|565.37|562.57|564.13|561.33|565.63|562.83|563.96|561.16|0
1632363900000|2021-09-23 02:25:00|563.96|561.16|565.55|562.75|566.08|563.28|563.6|560.8|0
1632364200000|2021-09-23 02:30:00|565.72|562.92|564.31|561.51|565.72|562.92|564.13|561.33|0
1632364500000|2021-09-23 02:35:00|564.21|561.41|563.42|560.62|565.19|562.39|563.24|560.44|0
1632364800000|2021-09-23 02:40:00|563.33|560.53|562.89|560.09|563.6|560.8|562.18|559.38|0
1632365100000|2021-09-23 02:45:00|563.07|560.27|563.59|560.79|563.59|560.79|562.36|559.56|0
1632365400000|2021-09-23 02:50:00|563.42|560.62|563.77|560.97|563.94|561.14|563.06|560.26|0
1632365700000|2021-09-23 02:55:00|563.68|560.88|564.2|561.4|564.65|561.85|563.59|560.79|0
1632366000000|2021-09-23 03:00:00|564.65|561.85|564.65|561.85|565.18|562.38|563.94|561.14|0
1632366300000|2021-09-23 03:05:00|564.82|562.02|564.47|561.67|565|562.2|564.29|561.49|0
1632366600000|2021-09-23 03:10:00|564.29|561.49|564.47|561.67|564.64|561.84|563.67|560.87|0
1632366900000|2021-09-23 03:15:00|564.29|561.49|564.11|561.31|564.47|561.67|563.93|561.13|0
1632367200000|2021-09-23 03:20:00|564.29|561.49|565.61|562.81|565.88|563.08|564.11|561.31|0
1632367500000|2021-09-23 03:25:00|565.7|562.9|565.34|562.54|565.88|563.08|565.17|562.37|0
1632367800000|2021-09-23 03:30:00|565.17|562.37|564.11|561.31|565.34|562.54|563.93|561.13|0
1632368100000|2021-09-23 03:35:00|564.01|561.21|563.83|561.03|564.46|561.66|563.75|560.95|0
1632368400000|2021-09-23 03:40:00|563.93|561.13|563.92|561.12|564.28|561.48|563.57|560.77|0
1632368700000|2021-09-23 03:45:00|564.1|561.3|564.1|561.3|564.1|561.3|563.75|560.95|0
1632369000000|2021-09-23 03:50:00|564.01|561.21|564.1|561.3|564.28|561.48|563.75|560.95|0
1632369300000|2021-09-23 03:55:00|564.27|561.47|563.39|560.59|564.27|561.47|563.39|560.59|0
1632369600000|2021-09-23 04:00:00|563.21|560.41|563.92|561.12|564.09|561.29|563.04|560.24|0
1632369900000|2021-09-23 04:05:00|563.74|560.94|563.03|560.23|564|561.2|563.03|560.23|0
1632370200000|2021-09-23 04:10:00|562.85|560.05|564.09|561.29|564.09|561.29|562.85|560.05|0
1632370500000|2021-09-23 04:15:00|563.91|561.11|563.56|560.76|563.91|561.11|563.38|560.58|0
1632370800000|2021-09-23 04:20:00|563.64|560.84|563.56|560.76|563.91|561.11|563.38|560.58|0
1632371100000|2021-09-23 04:25:00|563.64|560.84|563.91|561.11|564.08|561.28|563.56|560.76|0
1632371400000|2021-09-23 04:30:00|564.08|561.28|563.37|560.57|564.61|561.81|563.37|560.57|0
1632371700000|2021-09-23 04:35:00|563.55|560.75|563.73|560.93|563.99|561.19|563.02|560.22|0
1632372000000|2021-09-23 04:40:00|563.63|560.83|563.72|560.92|563.9|561.1|563.55|560.75|0
1632372300000|2021-09-23 04:45:00|563.81|561.01|563.81|561.01|563.99|561.19|563.72|560.92|0
1632372600000|2021-09-23 04:50:00|563.72|560.92|564.07|561.27|564.07|561.27|563.72|560.92|0
1632372900000|2021-09-23 04:55:00|563.98|561.18|564.6|561.8|565.13|562.33|563.9|561.1|0
1632373200000|2021-09-23 05:00:00|564.42|561.62|564.15|561.35|564.78|561.98|563.89|561.09|0
1632373500000|2021-09-23 05:05:00|564.25|561.45|564.95|562.15|565.48|562.68|564.07|561.27|0
1632373800000|2021-09-23 05:10:00|565.13|562.33|565.13|562.33|566.19|563.39|564.77|561.97|0
1632374100000|2021-09-23 05:15:00|565.03|562.23|565.12|562.32|566.01|563.21|564.95|562.15|0
1632374400000|2021-09-23 05:20:00|565.21|562.41|564.77|561.97|565.3|562.5|563.97|561.17|0
1632374700000|2021-09-23 05:25:00|564.85|562.05|564.5|561.7|564.85|562.05|563.88|561.08|0
1632375000000|2021-09-23 05:30:00|564.41|561.61|564.59|561.79|564.94|562.14|564.06|561.26|0
1632375300000|2021-09-23 05:35:00|564.41|561.61|565.82|563.02|565.82|563.02|564.41|561.61|0
1632375600000|2021-09-23 05:40:00|565.65|562.85|566|563.2|566|563.2|565.29|562.49|0
1632375900000|2021-09-23 05:45:00|565.82|563.02|565.82|563.02|566|563.2|565.64|562.84|0
1632376200000|2021-09-23 05:50:00|565.64|562.84|566.17|563.37|566.17|563.37|565.64|562.84|0
1632376500000|2021-09-23 05:55:00|565.99|563.19|565.82|563.02|566.17|563.37|565.55|562.75|0
1632376800000|2021-09-23 06:00:00|565.64|562.84|565.11|562.31|566.52|563.72|565.11|562.31|0
1632377100000|2021-09-23 06:05:00|564.93|562.13|564.04|561.24|565.46|562.66|563.87|561.07|0
1632377400000|2021-09-23 06:10:00|563.87|561.07|564.92|562.12|565.1|562.3|563.87|561.07|0
1632377700000|2021-09-23 06:15:00|565.01|562.21|564.57|561.77|565.45|562.65|564.39|561.59|0
1632378000000|2021-09-23 06:20:00|564.39|561.59|564.57|561.77|565.1|562.3|564.39|561.59|0
1632378300000|2021-09-23 06:25:00|564.39|561.59|564.74|561.94|564.92|562.12|564.39|561.59|0
1632378600000|2021-09-23 06:30:00|564.65|561.85|565.45|562.65|565.45|562.65|564.65|561.85|0
1632378900000|2021-09-23 06:35:00|565.62|562.82|565.62|562.82|565.98|563.18|565.45|562.65|0
1632379200000|2021-09-23 06:40:00|565.8|563|566.5|563.7|566.51|563.71|565.44|562.64|0
1632379500000|2021-09-23 06:45:00|566.59|563.79|569.16|566.36|569.34|566.54|566.5|563.7|0
1632379800000|2021-09-23 06:50:00|569.25|566.45|571.29|568.49|571.47|568.67|569.25|566.45|0
1632380100000|2021-09-23 06:55:00|571.37|568.57|571.11|568.31|572.18|569.38|571.02|568.22|0
1632380400000|2021-09-23 07:00:00|570.93|568.13|569.15|566.35|572|569.2|568.98|566.18|0
1632380700000|2021-09-23 07:05:00|568.95|566.55|567.23|564.83|571.09|568.69|565.95|563.55|0
1632381000000|2021-09-23 07:10:00|567.41|565.01|567.49|565.09|568.47|566.07|567.05|564.65|0
1632381300000|2021-09-23 07:15:00|567.59|565.19|567.41|565.01|568.29|565.89|566.88|564.48|0
1632381600000|2021-09-23 07:20:00|567.31|564.91|568.65|566.25|569|566.6|567.31|564.91|0
1632381900000|2021-09-23 07:25:00|568.73|566.33|568.65|566.25|569.18|566.78|568.47|566.07|0
1632382200000|2021-09-23 07:30:00|567.23|564.83|570.78|568.38|572.2|569.8|566.87|564.47|0
1632382500000|2021-09-23 07:35:00|570.68|568.28|570.6|568.2|571.67|569.27|570.42|568.02|0
1632382800000|2021-09-23 07:40:00|570.77|568.37|573.98|571.58|574.34|571.94|570.77|568.37|0
1632383100000|2021-09-23 07:45:00|574.16|571.76|574.87|572.47|575.23|572.83|573.89|571.49|0
1632383400000|2021-09-23 07:50:00|575.05|572.65|573.98|571.58|575.41|573.01|573.98|571.58|0
1632383700000|2021-09-23 07:55:00|574.15|571.75|575.94|573.54|576.12|573.72|573.97|571.57|0
1632384000000|2021-09-23 08:00:00|575.76|573.36|575.22|572.82|576.14|573.74|574.33|571.93|0
1632384300000|2021-09-23 08:05:00|575.4|573|573.2|570.8|575.76|573.36|573.02|570.62|0
1632384600000|2021-09-23 08:10:00|573.11|570.71|573.2|570.8|574.45|572.05|573.02|570.62|0
1632384900000|2021-09-23 08:15:00|573.38|570.98|574.27|571.87|574.63|572.23|573.28|570.88|0
1632385200000|2021-09-23 08:20:00|574.45|572.05|574.17|571.77|575.16|572.76|573.91|571.51|0
1632385500000|2021-09-23 08:25:00|574.09|571.69|574.26|571.86|574.62|572.22|573.91|571.51|0
1632385800000|2021-09-23 08:30:00|574.09|571.69|574.26|571.86|574.44|572.04|574.08|571.68|0
1632386100000|2021-09-23 08:35:00|574.17|571.77|575.51|573.11|576.05|573.65|574.08|571.68|0
1632386400000|2021-09-23 08:40:00|575.69|573.29|575.15|572.75|575.87|573.47|574.98|572.58|0
1632386700000|2021-09-23 08:45:00|574.97|572.57|575.33|572.93|575.87|573.47|574.97|572.57|0
1632387000000|2021-09-23 08:50:00|575.51|573.11|575.51|573.11|575.51|573.11|574.61|572.21|0
1632387300000|2021-09-23 08:55:00|575.33|572.93|575.51|573.11|575.86|573.46|575.33|572.93|0
1632387600000|2021-09-23 09:00:00|575.33|572.93|575.5|573.1|575.86|573.46|575.15|572.75|0
1632387900000|2021-09-23 09:05:00|575.68|573.28|575.68|573.28|580.7|578.3|574.43|572.03|0
1632388200000|2021-09-23 09:10:00|575.5|573.1|578.27|575.87|579.44|577.04|575.5|573.1|0
1632388500000|2021-09-23 09:15:00|578.37|575.97|578.01|575.61|578.72|576.32|577.65|575.25|0
1632388800000|2021-09-23 09:20:00|578.09|575.69|577.82|575.42|579.8|577.4|577.82|575.42|0
1632389100000|2021-09-23 09:25:00|577.47|575.07|577.82|575.42|577.82|575.42|576.93|574.53|0
1632389400000|2021-09-23 09:30:00|577.64|575.24|577.82|575.42|578.36|575.96|577.37|574.97|0
1632389700000|2021-09-23 09:35:00|577.64|575.24|577.82|575.42|578|575.6|577.19|574.79|0
1632390000000|2021-09-23 09:40:00|577.73|575.33|575.85|573.45|577.82|575.42|575.13|572.73|0
1632390300000|2021-09-23 09:45:00|576.02|573.62|574.95|572.55|576.02|573.62|574.77|572.37|0
1632390600000|2021-09-23 09:50:00|574.77|572.37|574.85|572.45|575.39|572.99|574.05|571.65|0
1632390900000|2021-09-23 09:55:00|574.77|572.37|575.66|573.26|575.93|573.53|574.77|572.37|0
1632391200000|2021-09-23 10:00:00|575.57|573.17|576.37|573.97|576.55|574.15|575.3|572.9|0
1632391500000|2021-09-23 10:05:00|576.55|574.15|576.37|573.97|577.45|575.05|576.37|573.97|0
1632391800000|2021-09-23 10:10:00|576.55|574.15|569.85|567.45|576.73|574.33|568.16|565.76|0
1632392100000|2021-09-23 10:15:00|569.4|567|570.71|568.31|572.67|570.27|564.26|561.86|0
1632392400000|2021-09-23 10:20:00|570.53|568.13|571.42|569.02|571.78|569.38|569.47|567.07|0
1632392700000|2021-09-23 10:25:00|571.24|568.84|573.74|571.34|573.92|571.52|571.24|568.84|0
1632393000000|2021-09-23 10:30:00|573.64|571.24|573.2|570.8|573.74|571.34|572.66|570.26|0
1632393300000|2021-09-23 10:35:00|573.38|570.98|572.13|569.73|573.73|571.33|571.24|568.84|0
1632393600000|2021-09-23 10:40:00|572.21|569.81|572.39|569.99|573.2|570.8|570.7|568.3|0
1632393900000|2021-09-23 10:45:00|572.13|569.73|569.18|566.78|572.48|570.08|568.21|565.81|0
1632394200000|2021-09-23 10:50:00|568.92|566.52|569.99|567.59|570.7|568.3|567.68|565.28|0
1632394500000|2021-09-23 10:55:00|569.89|567.49|571.59|569.19|571.76|569.36|569.1|566.7|0
1632394800000|2021-09-23 11:00:00|570.7|568.3|570.87|568.47|571.94|569.54|570.69|568.29|0
1632395100000|2021-09-23 11:05:00|571.05|568.65|571.94|569.54|572.29|569.89|570.87|568.47|0
1632395400000|2021-09-23 11:10:00|571.76|569.36|569.8|567.4|572.29|569.89|569.62|567.22|0
1632395700000|2021-09-23 11:15:00|569.98|567.58|572.11|569.71|572.29|569.89|569.98|567.58|0
1632396000000|2021-09-23 11:20:00|572.2|569.8|572.82|570.42|573|570.6|572.11|569.71|0
1632396300000|2021-09-23 11:25:00|572.64|570.24|571.22|568.82|572.82|570.42|570.86|568.46|0
1632396600000|2021-09-23 11:30:00|571.04|568.64|574.6|572.2|574.6|572.2|570.86|568.46|0
1632396900000|2021-09-23 11:35:00|574.42|572.02|573.53|571.13|574.96|572.56|573.53|571.13|0
1632397200000|2021-09-23 11:40:00|573.71|571.31|573.44|571.04|574.06|571.66|572.99|570.59|0
1632397500000|2021-09-23 11:45:00|573.35|570.95|572.46|570.06|573.35|570.95|571.39|568.99|0
1632397800000|2021-09-23 11:50:00|572.36|569.96|572.63|570.23|572.99|570.59|571.74|569.34|0
1632398100000|2021-09-23 11:55:00|572.28|569.88|571.56|569.16|572.28|569.88|569.78|567.38|0
1632398400000|2021-09-23 12:00:00|572.1|569.7|569.42|567.02|572.1|569.7|568.71|566.31|0
1632398700000|2021-09-23 12:05:00|569.25|566.85|570.31|567.91|570.67|568.27|568.54|566.14|0
1632399000000|2021-09-23 12:10:00|570.13|567.73|569.78|567.38|570.85|568.45|569.42|567.02|0
1632399300000|2021-09-23 12:15:00|569.42|567.02|572.8|570.4|572.98|570.58|569.42|567.02|0
1632399600000|2021-09-23 12:20:00|572.62|570.22|573.51|571.11|574.41|572.01|572.44|570.04|0
1632399900000|2021-09-23 12:25:00|573.33|570.93|572.53|570.13|575.18|572.78|572.17|569.77|0
1632400200000|2021-09-23 12:30:00|572.62|570.22|572.98|570.58|573.69|571.29|571.01|568.61|0
1632400500000|2021-09-23 12:35:00|572.8|570.4|573.33|570.93|573.87|571.47|572.26|569.86|0
1632400800000|2021-09-23 12:40:00|573.51|571.11|572.08|569.68|573.51|571.11|571.55|569.15|0
1632401100000|2021-09-23 12:45:00|571.9|569.5|572.26|569.86|573.33|570.93|571.19|568.79|0
1632401400000|2021-09-23 12:50:00|572.08|569.68|569.4|567|572.97|570.57|569.4|567|0
1632401700000|2021-09-23 12:55:00|569.58|567.18|568.87|566.47|571.72|569.32|568.51|566.11|0
1632402000000|2021-09-23 13:00:00|568.69|566.29|567.44|565.04|569.93|567.53|567.09|564.69|0
1632402300000|2021-09-23 13:05:00|567.62|565.22|565.48|563.08|567.62|565.22|563.53|561.13|0
1632402600000|2021-09-23 13:10:00|565.66|563.26|563.35|560.95|565.66|563.26|561.58|559.18|0
1632402900000|2021-09-23 13:15:00|563.18|560.78|564.95|562.55|565.84|563.44|563|560.6|0
1632403200000|2021-09-23 13:20:00|565.03|562.63|566.01|563.61|566.9|564.5|563.71|561.31|0
1632403500000|2021-09-23 13:25:00|566.37|563.97|567.25|564.85|567.61|565.21|566.19|563.79|0
1632403800000|2021-09-23 13:30:00|567.79|565.39|569.56|567.16|572.06|569.66|566.01|563.61|0
1632404100000|2021-09-23 13:35:00|569.39|566.99|579.57|577.17|579.75|577.35|569.03|566.63|0
1632404400000|2021-09-23 13:40:00|579.75|577.35|581.55|579.15|583.53|581.13|577.78|575.38|0
1632404700000|2021-09-23 13:45:00|582.17|579.77|587.54|585.14|587.9|585.5|581.55|579.15|0
1632405000000|2021-09-23 13:50:00|587.72|585.32|587.09|584.69|588.8|586.4|585.38|582.98|0
1632405300000|2021-09-23 13:55:00|587.54|585.14|584.83|582.43|589.16|586.76|584.83|582.43|0
1632405600000|2021-09-23 14:00:00|585.73|583.33|590.19|587.79|592.41|590.01|585.19|582.79|0
1632405900000|2021-09-23 14:05:00|590.37|587.97|590.64|588.24|592.45|590.05|589.92|587.52|0
1632406200000|2021-09-23 14:10:00|591|588.6|592.81|590.41|592.81|590.41|589.92|587.52|0
1632406500000|2021-09-23 14:15:00|592.99|590.59|592.44|590.04|595.34|592.94|591.54|589.14|0
1632406800000|2021-09-23 14:20:00|592.62|590.22|594.25|591.85|594.98|592.58|592.08|589.68|0
1632407100000|2021-09-23 14:25:00|594.43|592.03|593.34|590.94|595.88|593.48|593.34|590.94|0
1632407400000|2021-09-23 14:30:00|593.71|591.31|593.34|590.94|594.07|591.67|590.81|588.41|0
1632407700000|2021-09-23 14:35:00|593.52|591.12|591.53|589.13|594.43|592.03|590.27|587.87|0
1632408000000|2021-09-23 14:40:00|591.71|589.31|590.99|588.59|592.62|590.22|590.99|588.59|0
1632408300000|2021-09-23 14:45:00|591.17|588.77|595.33|592.93|596.05|593.65|591.17|588.77|0
1632408600000|2021-09-23 14:50:00|595.51|593.11|597.87|595.47|597.87|595.47|594.96|592.56|0
1632408900000|2021-09-23 14:55:00|597.68|595.28|596.96|594.56|597.68|595.28|595.51|593.11|0
1632409200000|2021-09-23 15:00:00|596.59|594.19|593.87|591.47|596.59|594.19|593.87|591.47|0
1632409500000|2021-09-23 15:05:00|594.05|591.65|593.69|591.29|596.23|593.83|592.97|590.57|0
1632409800000|2021-09-23 15:10:00|593.51|591.11|594.59|592.19|595.5|593.1|592.97|590.57|0
1632410100000|2021-09-23 15:15:00|594.77|592.37|592.24|589.84|594.77|592.37|592.24|589.84|0
1632410400000|2021-09-23 15:20:00|592.06|589.66|592.06|589.66|592.24|589.84|590.25|587.85|0
1632410700000|2021-09-23 15:25:00|591.69|589.29|594.04|591.64|594.59|592.19|591.51|589.11|0
1632411000000|2021-09-23 15:30:00|593.68|591.28|594.77|592.37|595.86|593.46|593.68|591.28|0
1632411300000|2021-09-23 15:35:00|594.95|592.55|596.4|594|596.94|594.54|594.22|591.82|0
1632411600000|2021-09-23 15:40:00|596.21|593.81|594.04|591.64|596.21|593.81|592.95|590.55|0
1632411900000|2021-09-23 15:45:00|593.86|591.46|593.49|591.09|594.76|592.36|592.59|590.19|0
1632412200000|2021-09-23 15:50:00|594.04|591.64|595.66|593.26|595.85|593.45|592.95|590.55|0
1632412500000|2021-09-23 15:55:00|595.85|593.45|596.75|594.35|596.93|594.53|595.85|593.45|0
1632412800000|2021-09-23 16:00:00|596.93|594.53|594.75|592.35|596.93|594.53|593.85|591.45|0
1632413100000|2021-09-23 16:05:00|595.12|592.72|594.39|591.99|596.02|593.62|594.03|591.63|0
1632413400000|2021-09-23 16:10:00|594.57|592.17|595.48|593.08|596.75|594.35|594.03|591.63|0
1632413700000|2021-09-23 16:15:00|595.66|593.26|595.47|593.07|596.56|594.16|594.57|592.17|0
1632414000000|2021-09-23 16:20:00|595.66|593.26|595.11|592.71|596.56|594.16|595.11|592.71|0
1632414300000|2021-09-23 16:25:00|594.75|592.35|596.74|594.34|596.74|594.34|593.66|591.26|0
1632414600000|2021-09-23 16:30:00|596.56|594.16|597.64|595.24|597.83|595.43|596.56|594.16|0
1632414900000|2021-09-23 16:35:00|597.46|595.06|598.19|595.79|598.73|596.33|597.28|594.88|0
1632415200000|2021-09-23 16:40:00|598.37|595.97|598.55|596.15|598.73|596.33|597.64|595.24|0
1632415500000|2021-09-23 16:45:00|598.37|595.97|598.37|595.97|599.64|597.24|597.46|595.06|0
1632415800000|2021-09-23 16:50:00|598.55|596.15|598.36|595.96|599.09|596.69|598.18|595.78|0
1632416100000|2021-09-23 16:55:00|598.55|596.15|596.91|594.51|598.91|596.51|596.37|593.97|0
1632416400000|2021-09-23 17:00:00|596.73|594.33|598.9|596.5|598.9|596.5|596.73|594.33|0
1632416700000|2021-09-23 17:05:00|599.09|596.69|601.27|598.87|601.45|599.05|598.72|596.32|0
1632417000000|2021-09-23 17:10:00|601.08|598.68|599.99|597.59|601.08|598.68|599.08|596.68|0
1632417300000|2021-09-23 17:15:00|600.17|597.77|601.08|598.68|601.26|598.86|599.99|597.59|0
1632417600000|2021-09-23 17:20:00|600.9|598.5|601.08|598.68|601.44|599.04|600.35|597.95|0
1632417900000|2021-09-23 17:25:00|600.9|598.5|601.62|599.22|601.99|599.59|600.71|598.31|0
1632418200000|2021-09-23 17:30:00|601.81|599.41|602.9|600.5|603.08|600.68|601.62|599.22|0
1632418500000|2021-09-23 17:35:00|603.08|600.68|603.62|601.22|603.62|601.22|602.17|599.77|0
1632418800000|2021-09-23 17:40:00|603.81|601.41|603.62|601.22|604.17|601.77|602.53|600.13|0
1632419100000|2021-09-23 17:45:00|603.8|601.4|603.44|601.04|603.99|601.59|603.07|600.67|0
1632419400000|2021-09-23 17:50:00|603.62|601.22|602.21|599.81|606.42|604.02|602.03|599.63|0
1632419700000|2021-09-23 17:55:00|602.03|599.63|605.08|602.68|605.26|602.86|601.66|599.26|0
1632420000000|2021-09-23 18:00:00|605.26|602.86|604.17|601.77|605.26|602.86|603.98|601.58|0
1632420300000|2021-09-23 18:05:00|604.35|601.95|602.52|600.12|604.9|602.5|602.34|599.94|0
1632420600000|2021-09-23 18:10:00|602.16|599.76|601.98|599.58|602.34|599.94|601.25|598.85|0
1632420900000|2021-09-23 18:15:00|602.16|599.76|601.61|599.21|602.52|600.12|601.06|598.66|0
1632421200000|2021-09-23 18:20:00|601.79|599.39|601.43|599.03|602.16|599.76|601.06|598.66|0
1632421500000|2021-09-23 18:25:00|601.24|598.84|601.06|598.66|601.61|599.21|600.7|598.3|0
1632421800000|2021-09-23 18:30:00|601.24|598.84|601.24|598.84|603.06|600.66|601.06|598.66|0
1632422100000|2021-09-23 18:35:00|601.06|598.66|600.51|598.11|601.06|598.66|599.97|597.57|0
1632422400000|2021-09-23 18:40:00|600.69|598.29|598.87|596.47|600.69|598.29|598.87|596.47|0
1632422700000|2021-09-23 18:45:00|599.05|596.65|598.69|596.29|599.78|597.38|598.33|595.93|0
1632423000000|2021-09-23 18:50:00|598.51|596.11|599.41|597.01|599.96|597.56|598.51|596.11|0
1632423300000|2021-09-23 18:55:00|599.23|596.83|600.14|597.74|600.87|598.47|599.23|596.83|0
1632423600000|2021-09-23 19:00:00|600.32|597.92|600.68|598.28|600.68|598.28|599.23|596.83|0
1632423900000|2021-09-23 19:05:00|600.5|598.1|598.5|596.1|600.5|598.1|598.5|596.1|0
1632424200000|2021-09-23 19:10:00|598.32|595.92|596.32|593.92|598.32|595.92|596.32|593.92|0
1632424500000|2021-09-23 19:15:00|596.5|594.1|596.86|594.46|597.59|595.19|595.96|593.56|0
1632424800000|2021-09-23 19:20:00|597.23|594.83|598.13|595.73|598.31|595.91|596.68|594.28|0
1632425100000|2021-09-23 19:25:00|598.31|595.91|596.86|594.46|598.49|596.09|596.86|594.46|0
1632425400000|2021-09-23 19:30:00|597.04|594.64|598.13|595.73|598.13|595.73|595.59|593.19|0
1632425700000|2021-09-23 19:35:00|598.31|595.91|596.41|594.01|598.49|596.09|596.04|593.64|0
1632426000000|2021-09-23 19:40:00|596.59|594.19|596.95|594.55|598.04|595.64|595.5|593.1|0
1632426300000|2021-09-23 19:45:00|596.77|594.37|593.38|590.98|596.77|594.37|593.38|590.98|0
1632426600000|2021-09-23 19:50:00|593.02|590.62|593.38|590.98|593.38|590.98|591.02|588.62|0
1632426900000|2021-09-23 19:55:00|593.02|590.62|590.66|588.26|593.02|590.62|590.12|587.72|0
1632427200000|2021-09-23 20:00:00|589.93|587.53|589.21|586.81|590.84|588.44|589.21|586.81|0
1632427500000|2021-09-23 20:05:00|589.03|586.63|592.1|589.7|592.65|590.25|589.03|586.63|0
1632427800000|2021-09-23 20:10:00|592.29|589.89|592.1|589.7|593.37|590.97|591.56|589.16|0
1632428100000|2021-09-23 20:15:00|592.85|590.05|592.84|590.04|594.12|591.32|592.48|589.68|0
1632428400000|2021-09-23 20:20:00|593.03|590.23|592.48|589.68|594.11|591.31|592.48|589.68|0
1632428700000|2021-09-23 20:25:00|592.66|589.86|591.03|588.23|592.66|589.86|590.85|588.05|0
1632429000000|2021-09-23 20:30:00|590.67|587.87|591.93|589.13|591.93|589.13|590.12|587.32|0
1632429300000|2021-09-23 20:35:00|592.11|589.31|592.11|589.31|592.48|589.68|591.57|588.77|0
1632429600000|2021-09-23 20:40:00|591.93|589.13|592.65|589.85|592.65|589.85|591.57|588.77|0
1632429900000|2021-09-23 20:45:00|593.2|590.4|590.3|587.5|593.2|590.4|590.3|587.5|0
1632430200000|2021-09-23 20:50:00|590.48|587.68|592.29|589.49|592.29|589.49|590.12|587.32|0
1632430500000|2021-09-23 20:55:00|592.11|589.31|591.83|589.03|592.47|589.67|591.74|588.94|0
1632430800000|2021-09-23 21:00:00|591.78|588.98|591.88|589.08|591.91|589.11|591.36|588.56|0
1632431100000|2021-09-23 21:05:00|591.8|589|592.48|589.68|592.53|589.73|591.8|589|0
1632431400000|2021-09-23 21:10:00|592.43|589.63|592.29|589.49|592.43|589.63|592.19|589.39|0
1632431700000|2021-09-23 21:15:00|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1632432000000|2021-09-23 21:20:00|592.29|589.49|592.34|589.54|592.47|589.67|592.29|589.49|0
1632432300000|2021-09-23 21:25:00|592.32|589.52|592.52|589.72|592.58|589.78|592.27|589.47|0
1632432600000|2021-09-23 21:30:00|592.5|589.7|592.52|589.72|592.52|589.72|592.5|589.7|0
1632432900000|2021-09-23 21:35:00|592.5|589.7|592.28|589.48|592.5|589.7|592.28|589.48|0
1632433200000|2021-09-23 21:40:00|592.26|589.46|592.12|589.32|592.26|589.46|591.94|589.14|0
1632433500000|2021-09-23 21:45:00|592.07|589.27|592.04|589.24|592.12|589.32|591.96|589.16|0
1632433800000|2021-09-23 21:50:00|592.15|589.35|592.23|589.43|592.26|589.46|592.12|589.32|0
1632434100000|2021-09-23 21:55:00|592.18|589.38|592.15|589.35|592.28|589.48|591.88|589.08|0
1632434400000|2021-09-23 22:00:00|591.62|588.82|592.44|589.64|592.8|590|591.62|588.82|0
1632434700000|2021-09-23 22:05:00|592.26|589.46|593.16|590.36|593.35|590.55|592.26|589.46|0
1632435000000|2021-09-23 22:10:00|593.35|590.55|593.34|590.54|594.43|591.63|593.16|590.36|0
1632435300000|2021-09-23 22:15:00|593.53|590.73|593.16|590.36|593.71|590.91|593.07|590.27|0
1632435600000|2021-09-23 22:20:00|593.25|590.45|592.8|590|593.34|590.54|592.43|589.63|0
1632435900000|2021-09-23 22:25:00|592.98|590.18|593.34|590.54|593.52|590.72|592.8|590|0
1632436200000|2021-09-23 22:30:00|593.7|590.9|592.88|590.08|594.06|591.26|592.88|590.08|0
1632436500000|2021-09-23 22:35:00|592.79|589.99|593.33|590.53|593.42|590.62|592.79|589.99|0
1632436800000|2021-09-23 22:40:00|593.42|590.62|593.7|590.9|594.06|591.26|593.33|590.53|0
1632437100000|2021-09-23 22:45:00|593.88|591.08|594.24|591.44|594.24|591.44|593.88|591.08|0
1632437400000|2021-09-23 22:50:00|594.06|591.26|594.14|591.34|594.24|591.44|594.05|591.25|0
1632437700000|2021-09-23 22:55:00|594.05|591.25|593.87|591.07|594.05|591.25|593.51|590.71|0
1632438000000|2021-09-23 23:00:00|593.96|591.16|594.23|591.43|594.42|591.62|593.87|591.07|0
1632438300000|2021-09-23 23:05:00|594.05|591.25|594.41|591.61|594.41|591.61|594.05|591.25|0
1632438600000|2021-09-23 23:10:00|594.59|591.79|594.41|591.61|595.04|592.24|594.41|591.61|0
1632438900000|2021-09-23 23:15:00|594.59|591.79|594.77|591.97|594.95|592.15|594.59|591.79|0
1632439200000|2021-09-23 23:20:00|594.59|591.79|594.22|591.42|595.13|592.33|594.04|591.24|0
1632439500000|2021-09-23 23:25:00|594.41|591.61|594.04|591.24|594.95|592.15|594.04|591.24|0
1632439800000|2021-09-23 23:30:00|593.86|591.06|594.95|592.15|594.95|592.15|592.05|589.25|0
1632440100000|2021-09-23 23:35:00|594.77|591.97|595.31|592.51|595.31|592.51|594.58|591.78|0
1632440400000|2021-09-23 23:40:00|595.13|592.33|594.76|591.96|595.67|592.87|594.58|591.78|0
1632440700000|2021-09-23 23:45:00|594.94|592.14|593.67|590.87|594.94|592.14|593.31|590.51|0
1632441000000|2021-09-23 23:50:00|593.49|590.69|594.21|591.41|594.39|591.59|593.49|590.69|0
1632441300000|2021-09-23 23:55:00|594.03|591.23|593.12|590.32|594.3|591.5|592.94|590.14|0
1632441600000|2021-09-24 00:00:00|593.3|590.5|594.03|591.23|594.21|591.41|592.94|590.14|0
1632441900000|2021-09-24 00:05:00|594.21|591.41|593.84|591.04|594.39|591.59|593.48|590.68|0
1632442200000|2021-09-24 00:10:00|593.66|590.86|595.84|593.04|596.39|593.59|593.66|590.86|0
1632442500000|2021-09-24 00:15:00|596.02|593.22|598.57|595.77|598.57|595.77|596.02|593.22|0
1632442800000|2021-09-24 00:20:00|598.93|596.13|600.02|597.22|600.75|597.95|598.93|596.13|0
1632443100000|2021-09-24 00:25:00|600.21|597.41|598.2|595.4|600.39|597.59|598.2|595.4|0
1632443400000|2021-09-24 00:30:00|598.02|595.22|598.38|595.58|598.93|596.13|598.02|595.22|0
1632443700000|2021-09-24 00:35:00|598.56|595.76|598.01|595.21|598.93|596.13|597.83|595.03|0
1632444000000|2021-09-24 00:40:00|597.83|595.03|597.83|595.03|598.01|595.21|597.47|594.67|0
1632444300000|2021-09-24 00:45:00|597.65|594.85|597.46|594.66|598.01|595.21|596.56|593.76|0
1632444600000|2021-09-24 00:50:00|597.28|594.48|596.19|593.39|597.46|594.66|596.01|593.21|0
1632444900000|2021-09-24 00:55:00|596.37|593.57|596.37|593.57|596.73|593.93|596.01|593.21|0
1632445200000|2021-09-24 01:00:00|596.91|594.11|596.37|593.57|596.91|594.11|596.18|593.38|0
1632445500000|2021-09-24 01:05:00|596.55|593.75|595.64|592.84|597.82|595.02|595.64|592.84|0
1632445800000|2021-09-24 01:10:00|595.27|592.47|596.18|593.38|596.18|593.38|594.55|591.75|0
1632446100000|2021-09-24 01:15:00|596.27|593.47|596.91|594.11|597.27|594.47|596|593.2|0
1632446400000|2021-09-24 01:20:00|596.99|594.19|597.27|594.47|597.82|595.02|596.9|594.1|0
1632446700000|2021-09-24 01:25:00|597.45|594.65|597.63|594.83|598|595.2|596.63|593.83|0
1632447000000|2021-09-24 01:30:00|597.72|594.92|596.72|593.92|597.72|594.92|596.36|593.56|0
1632447300000|2021-09-24 01:35:00|596.9|594.1|596.53|593.73|597.26|594.46|595.99|593.19|0
1632447600000|2021-09-24 01:40:00|596.35|593.55|595.08|592.28|596.53|593.73|594.72|591.92|0
1632447900000|2021-09-24 01:45:00|594.9|592.1|593.08|590.28|594.9|592.1|592.99|590.19|0
1632448200000|2021-09-24 01:50:00|592.99|590.19|593.62|590.82|594.35|591.55|592.99|590.19|0
1632448500000|2021-09-24 01:55:00|593.8|591|589.09|586.29|593.8|591|588.37|585.57|0
1632448800000|2021-09-24 02:00:00|589|586.2|590.54|587.74|590.72|587.92|588.91|586.11|0
1632449100000|2021-09-24 02:05:00|590.44|587.64|592.07|589.27|592.07|589.27|590.44|587.64|0
1632449400000|2021-09-24 02:10:00|592.17|589.37|590.71|587.91|592.35|589.55|590.35|587.55|0
1632449700000|2021-09-24 02:15:00|590.53|587.73|590.89|588.09|590.89|588.09|589.63|586.83|0
1632450000000|2021-09-24 02:20:00|590.71|587.91|591.43|588.63|591.8|589|590.53|587.73|0
1632450300000|2021-09-24 02:25:00|591.62|588.82|591.98|589.18|591.98|589.18|591.43|588.63|0
1632450600000|2021-09-24 02:30:00|592.16|589.36|592.16|589.36|593.06|590.26|591.61|588.81|0
1632450900000|2021-09-24 02:35:00|592.34|589.54|591.7|588.9|592.34|589.54|590.89|588.09|0
1632451200000|2021-09-24 02:40:00|591.79|588.99|593.42|590.62|593.6|590.8|591.61|588.81|0
1632451500000|2021-09-24 02:45:00|593.24|590.44|592.96|590.16|593.24|590.44|592.33|589.53|0
1632451800000|2021-09-24 02:50:00|593.06|590.26|592.87|590.07|593.6|590.8|592.69|589.89|0
1632452100000|2021-09-24 02:55:00|592.78|589.98|592.87|590.07|593.05|590.25|592.69|589.89|0
1632452400000|2021-09-24 03:00:00|592.96|590.16|593.05|590.25|593.42|590.62|591.96|589.16|0
1632452700000|2021-09-24 03:05:00|593.14|590.34|592.14|589.34|593.14|590.34|591.96|589.16|0
1632453000000|2021-09-24 03:10:00|591.96|589.16|591.96|589.16|592.69|589.89|591.6|588.8|0
1632453300000|2021-09-24 03:15:00|592.05|589.25|592.14|589.34|592.5|589.7|591.78|588.98|0
1632453600000|2021-09-24 03:20:00|591.96|589.16|595.04|592.24|595.4|592.6|590.69|587.89|0
1632453900000|2021-09-24 03:25:00|594.86|592.06|593.77|590.97|594.86|592.06|593.49|590.69|0
1632454200000|2021-09-24 03:30:00|593.95|591.15|594.13|591.33|594.49|591.69|593.95|591.15|0
1632454500000|2021-09-24 03:35:00|594.03|591.23|593.04|590.24|594.31|591.51|592.86|590.06|0
1632454800000|2021-09-24 03:40:00|593.22|590.42|593.22|590.42|593.76|590.96|593.04|590.24|0
1632455100000|2021-09-24 03:45:00|593.04|590.24|593.21|590.41|593.58|590.78|592.67|589.87|0
1632455400000|2021-09-24 03:50:00|593.03|590.23|592.67|589.87|593.4|590.6|592.67|589.87|0
1632455700000|2021-09-24 03:55:00|592.85|590.05|592.67|589.87|592.85|590.05|592.12|589.32|0
1632456000000|2021-09-24 04:00:00|592.39|589.59|592.75|589.95|592.85|590.05|591.94|589.14|0
1632456300000|2021-09-24 04:05:00|592.85|590.05|592.3|589.5|592.85|590.05|592.12|589.32|0
1632456600000|2021-09-24 04:10:00|592.48|589.68|591.94|589.14|592.48|589.68|591.75|588.95|0
1632456900000|2021-09-24 04:15:00|591.84|589.04|592.3|589.5|592.3|589.5|591.57|588.77|0
1632457200000|2021-09-24 04:20:00|592.2|589.4|592.48|589.68|592.48|589.68|592.11|589.31|0
1632457500000|2021-09-24 04:25:00|592.38|589.58|591.93|589.13|592.47|589.67|591.93|589.13|0
1632457800000|2021-09-24 04:30:00|591.75|588.95|592.11|589.31|592.2|589.4|591.57|588.77|0
1632458100000|2021-09-24 04:35:00|591.93|589.13|592.11|589.31|592.29|589.49|591.74|588.94|0
1632458400000|2021-09-24 04:40:00|592.01|589.21|591.74|588.94|592.01|589.21|591.56|588.76|0
1632458700000|2021-09-24 04:45:00|591.56|588.76|591.74|588.94|592.1|589.3|591.56|588.76|0
1632459000000|2021-09-24 04:50:00|591.83|589.03|591.56|588.76|592.28|589.48|591.56|588.76|0
1632459300000|2021-09-24 04:55:00|591.38|588.58|591.56|588.76|591.56|588.76|591.28|588.48|0
1632459600000|2021-09-24 05:00:00|591.37|588.57|590.47|587.67|592.82|590.02|590.1|587.3|0
1632459900000|2021-09-24 05:05:00|590.65|587.85|590.1|587.3|591.1|588.3|590.01|587.21|0
1632460200000|2021-09-24 05:10:00|589.92|587.12|589.74|586.94|589.92|587.12|588.83|586.03|0
1632460500000|2021-09-24 05:15:00|589.56|586.76|589.19|586.39|589.92|587.12|589.01|586.21|0
1632460800000|2021-09-24 05:20:00|589.37|586.57|588.55|585.75|589.74|586.94|588.29|585.49|0
1632461100000|2021-09-24 05:25:00|588.65|585.85|587.74|584.94|588.65|585.85|587.02|584.22|0
1632461400000|2021-09-24 05:30:00|587.83|585.03|588.28|585.48|588.37|585.57|587.74|584.94|0
1632461700000|2021-09-24 05:35:00|588.46|585.66|588.64|585.84|588.64|585.84|587.92|585.12|0
1632462000000|2021-09-24 05:40:00|588.46|585.66|587.92|585.12|588.64|585.84|587.92|585.12|0
1632462300000|2021-09-24 05:45:00|587.74|584.94|588.82|586.02|588.82|586.02|587.37|584.57|0
1632462600000|2021-09-24 05:50:00|588.73|585.93|589.9|587.1|590.08|587.28|588.64|585.84|0
1632462900000|2021-09-24 05:55:00|590.08|587.28|588.82|586.02|590.08|587.28|588.82|586.02|0
1632463200000|2021-09-24 06:00:00|589|586.2|589.18|586.38|589.72|586.92|588.09|585.29|0
1632463500000|2021-09-24 06:05:00|589.36|586.56|590.08|587.28|590.62|587.82|589.36|586.56|0
1632463800000|2021-09-24 06:10:00|589.9|587.1|590.08|587.28|590.26|587.46|589.35|586.55|0
1632464100000|2021-09-24 06:15:00|589.98|587.18|588.81|586.01|590.08|587.28|588.81|586.01|0
1632464400000|2021-09-24 06:20:00|588.99|586.19|587.72|584.92|588.99|586.19|587.72|584.92|0
1632464700000|2021-09-24 06:25:00|587.54|584.74|587.72|584.92|587.72|584.92|587.27|584.47|0
1632465000000|2021-09-24 06:30:00|587.54|584.74|586.45|583.65|587.9|585.1|586.36|583.56|0
1632465300000|2021-09-24 06:35:00|586.63|583.83|586.63|583.83|586.81|584.01|586.45|583.65|0
1632465600000|2021-09-24 06:40:00|586.81|584.01|587.35|584.55|587.53|584.73|586.45|583.65|0
1632465900000|2021-09-24 06:45:00|587.17|584.37|586.99|584.19|587.35|584.55|586.81|584.01|0
1632466200000|2021-09-24 06:50:00|586.81|584.01|585.72|582.92|586.99|584.19|585.72|582.92|0
1632466500000|2021-09-24 06:55:00|585.54|582.74|585.27|582.47|585.9|583.1|584.36|581.56|0
1632466800000|2021-09-24 07:00:00|585.18|582.38|582.11|579.31|585.54|582.74|581.38|578.58|0
1632467100000|2021-09-24 07:05:00|582.27|579.87|582.99|580.59|582.99|580.59|580.11|577.71|0
1632467400000|2021-09-24 07:10:00|582.81|580.41|584.61|582.21|584.97|582.57|581.91|579.51|0
1632467700000|2021-09-24 07:15:00|584.79|582.39|585.87|583.47|586.05|583.65|583.71|581.31|0
1632468000000|2021-09-24 07:20:00|585.69|583.29|581.36|578.96|585.69|583.29|581.18|578.78|0
1632468300000|2021-09-24 07:25:00|581.54|579.14|581.72|579.32|582.98|580.58|579.75|577.35|0
1632468600000|2021-09-24 07:30:00|581.54|579.14|579.51|577.11|581.54|579.14|577.95|575.55|0
1632468900000|2021-09-24 07:35:00|579.6|577.2|580.49|578.09|582.11|579.71|579.6|577.2|0
1632469200000|2021-09-24 07:40:00|580.13|577.73|581.75|579.35|581.75|579.35|579.6|577.2|0
1632469500000|2021-09-24 07:45:00|581.57|579.17|581.93|579.53|582.29|579.89|580.31|577.91|0
1632469800000|2021-09-24 07:50:00|582.11|579.71|583.36|580.96|583.72|581.32|581.57|579.17|0
1632470100000|2021-09-24 07:55:00|583.18|580.78|580.31|577.91|583.18|580.78|580.13|577.73|0
1632470400000|2021-09-24 08:00:00|580.67|578.27|581.92|579.52|583|580.6|580.57|578.17|0
1632470700000|2021-09-24 08:05:00|581.83|579.43|579.23|576.83|581.92|579.52|578.51|576.11|0
1632471000000|2021-09-24 08:10:00|579.05|576.65|578.59|576.19|580.84|578.44|578.59|576.19|0
1632471300000|2021-09-24 08:15:00|578.69|576.29|577.7|575.3|579.4|577|577.61|575.21|0
1632471600000|2021-09-24 08:20:00|577.79|575.39|578.32|575.92|579.22|576.82|576.36|573.96|0
1632471900000|2021-09-24 08:25:00|578.5|576.1|580.83|578.43|581.37|578.97|577.97|575.57|0
1632472200000|2021-09-24 08:30:00|581.19|578.79|582.27|579.87|582.89|580.49|581.01|578.61|0
1632472500000|2021-09-24 08:35:00|582.35|579.95|581.91|579.51|582.35|579.95|580.47|578.07|0
1632472800000|2021-09-24 08:40:00|581.99|579.59|581.55|579.15|582.27|579.87|581.37|578.97|0
1632473100000|2021-09-24 08:45:00|581.72|579.32|581.35|578.95|581.72|579.32|579.02|576.62|0
1632473400000|2021-09-24 08:50:00|581.53|579.13|583.42|581.02|583.69|581.29|581.44|579.04|0
1632473700000|2021-09-24 08:55:00|583.69|581.29|584.18|581.78|584.26|581.86|582.43|580.03|0
1632474000000|2021-09-24 09:00:00|584.36|581.96|582.91|580.51|584.36|581.96|582.73|580.33|0
1632474300000|2021-09-24 09:05:00|583|580.6|583.27|580.87|583.27|580.87|582.19|579.79|0
1632474600000|2021-09-24 09:10:00|583.09|580.69|582.01|579.61|583.09|580.69|581.65|579.25|0
1632474900000|2021-09-24 09:15:00|582.19|579.79|581.2|578.8|582.19|579.79|580.75|578.35|0
1632475200000|2021-09-24 09:20:00|581.11|578.71|582.19|579.79|582.73|580.33|581.11|578.71|0
1632475500000|2021-09-24 09:25:00|582.37|579.97|581.01|578.61|583.26|580.86|580.93|578.53|0
1632475800000|2021-09-24 09:30:00|581.11|578.71|582|579.6|582.72|580.32|580.75|578.35|0
1632476100000|2021-09-24 09:35:00|582.09|579.69|583.71|581.31|584.07|581.67|581.91|579.51|0
1632476400000|2021-09-24 09:40:00|583.89|581.49|583.17|580.77|583.89|581.49|582.81|580.41|0
1632476700000|2021-09-24 09:45:00|582.99|580.59|579.76|577.36|582.99|580.59|579.4|577|0
1632477000000|2021-09-24 09:50:00|579.58|577.18|579.58|577.18|579.58|577.18|577.79|575.39|0
1632477300000|2021-09-24 09:55:00|579.84|577.44|577.79|575.39|579.94|577.54|577.25|574.85|0
1632477600000|2021-09-24 10:00:00|577.61|575.21|578.5|576.1|578.68|576.28|577.25|574.85|0
1632477900000|2021-09-24 10:05:00|578.32|575.92|579.93|577.53|580.11|577.71|577.78|575.38|0
1632478200000|2021-09-24 10:10:00|579.75|577.35|580.55|578.15|581.27|578.87|579.75|577.35|0
1632478500000|2021-09-24 10:15:00|580.65|578.25|581|578.6|581.72|579.32|580.29|577.89|0
1632478800000|2021-09-24 10:20:00|581.18|578.78|583.7|581.3|583.7|581.3|580.64|578.24|0
1632479100000|2021-09-24 10:25:00|583.42|581.02|581.9|579.5|584.78|582.38|581|578.6|0
1632479400000|2021-09-24 10:30:00|582.08|579.68|581.54|579.14|582.26|579.86|580.28|577.88|0
1632479700000|2021-09-24 10:35:00|581.72|579.32|580.82|578.42|581.89|579.49|580.82|578.42|0
1632480000000|2021-09-24 10:40:00|580.64|578.24|582.25|579.85|582.61|580.21|580.28|577.88|0
1632480300000|2021-09-24 10:45:00|582.43|580.03|581.71|579.31|582.43|580.03|580.81|578.41|0
1632480600000|2021-09-24 10:50:00|581.89|579.49|581.53|579.13|581.89|579.49|580.99|578.59|0
1632480900000|2021-09-24 10:55:00|581.44|579.04|579.73|577.33|581.44|579.04|578.48|576.08|0
1632481200000|2021-09-24 11:00:00|579.55|577.15|580.63|578.23|581.35|578.95|579.55|577.15|0
1632481500000|2021-09-24 11:05:00|580.71|578.31|581.52|579.12|581.52|579.12|580.63|578.23|0
1632481800000|2021-09-24 11:10:00|581.34|578.94|577.22|574.82|581.52|579.12|576.33|573.93|0
1632482100000|2021-09-24 11:15:00|577.04|574.64|576.68|574.28|577.58|575.18|575.97|573.57|0
1632482400000|2021-09-24 11:20:00|576.86|574.46|579.36|576.96|579.72|577.32|576.86|574.46|0
1632482700000|2021-09-24 11:25:00|579.19|576.79|580.98|578.58|580.98|578.58|577.93|575.53|0
1632483000000|2021-09-24 11:30:00|580.8|578.4|580.26|577.86|581.69|579.29|579.72|577.32|0
1632483300000|2021-09-24 11:35:00|580.08|577.68|580.97|578.57|581.15|578.75|580.08|577.68|0
1632483600000|2021-09-24 11:40:00|581.15|578.75|578.82|576.42|581.15|578.75|578.64|576.24|0
1632483900000|2021-09-24 11:45:00|578.64|576.24|579|576.6|579.35|576.95|578.28|575.88|0
1632484200000|2021-09-24 11:50:00|579.18|576.78|577.74|575.34|579.18|576.78|577.47|575.07|0
1632484500000|2021-09-24 11:55:00|577.65|575.25|576.13|573.73|577.65|575.25|575.95|573.55|0
1632484800000|2021-09-24 12:00:00|575.95|573.55|576.66|574.26|576.84|574.44|575.95|573.55|0
1632485100000|2021-09-24 12:05:00|576.84|574.44|577.56|575.16|577.74|575.34|576.48|574.08|0
1632485400000|2021-09-24 12:10:00|577.46|575.06|573.8|571.4|577.56|575.16|573.62|571.22|0
1632485700000|2021-09-24 12:15:00|573.98|571.58|575.05|572.65|577.02|574.62|573.98|571.58|0
1632486000000|2021-09-24 12:20:00|574.95|572.55|575.05|572.65|576.12|573.72|574.51|572.11|0
1632486300000|2021-09-24 12:25:00|574.87|572.47|578.01|575.61|578.18|575.78|574.69|572.29|0
1632486600000|2021-09-24 12:30:00|577.83|575.43|574.43|572.03|577.83|575.43|574.25|571.85|0
1632486900000|2021-09-24 12:35:00|574.61|572.21|575.68|573.28|576.03|573.63|574.43|572.03|0
1632487200000|2021-09-24 12:40:00|575.14|572.74|575.68|573.28|575.68|573.28|574.43|572.03|0
1632487500000|2021-09-24 12:45:00|575.76|573.36|574.42|572.02|575.85|573.45|573.89|571.49|0
1632487800000|2021-09-24 12:50:00|574.6|572.2|574.24|571.84|575.32|572.92|573.53|571.13|0
1632488100000|2021-09-24 12:55:00|574.33|571.93|575.49|573.09|575.67|573.27|574.06|571.66|0
1632488400000|2021-09-24 13:00:00|575.31|572.91|574.77|572.37|575.31|572.91|573.88|571.48|0
1632488700000|2021-09-24 13:05:00|574.95|572.55|575.13|572.73|575.49|573.09|574.42|572.02|0
1632489000000|2021-09-24 13:10:00|575.31|572.91|575.49|573.09|575.49|573.09|574.42|572.02|0
1632489300000|2021-09-24 13:15:00|575.57|573.17|576.73|574.33|577.54|575.14|575.31|572.91|0
1632489600000|2021-09-24 13:20:00|576.91|574.51|577.8|575.4|577.8|575.4|576.46|574.06|0
1632489900000|2021-09-24 13:25:00|577.63|575.23|580.31|577.91|580.31|577.91|577.63|575.23|0
1632490200000|2021-09-24 13:30:00|579.95|577.55|587.68|585.28|587.76|585.36|578.7|576.3|0
1632490500000|2021-09-24 13:35:00|587.32|584.92|588.21|585.81|589.66|587.26|586.59|584.19|0
1632490800000|2021-09-24 13:40:00|588.03|585.63|589.79|587.39|593.77|591.37|588.03|585.63|0
1632491100000|2021-09-24 13:45:00|589.61|587.21|583.3|580.9|589.97|587.57|581.86|579.46|0
1632491400000|2021-09-24 13:50:00|583.12|580.72|587.26|584.86|588.71|586.31|583.12|580.72|0
1632491700000|2021-09-24 13:55:00|587.08|584.68|593.59|591.19|594.14|591.74|586.72|584.32|0
1632492000000|2021-09-24 14:00:00|594.32|591.92|595.77|593.37|596.31|593.91|594.13|591.73|0
1632492300000|2021-09-24 14:05:00|595.59|593.19|593.04|590.64|595.59|593.19|592.32|589.92|0
1632492600000|2021-09-24 14:10:00|593.22|590.82|590.51|588.11|593.22|590.82|589.24|586.84|0
1632492900000|2021-09-24 14:15:00|590.14|587.74|590.68|588.28|593.04|590.64|588.33|585.93|0
1632493200000|2021-09-24 14:20:00|591.23|588.83|593.4|591|594.49|592.09|590.14|587.74|0
1632493500000|2021-09-24 14:25:00|593.76|591.36|590.32|587.92|594.49|592.09|590.32|587.92|0
1632493800000|2021-09-24 14:30:00|590.5|588.1|588.51|586.11|591.77|589.37|588.51|586.11|0
1632494100000|2021-09-24 14:35:00|588.69|586.29|589.23|586.83|590.68|588.28|588.51|586.11|0
1632494400000|2021-09-24 14:40:00|589.77|587.37|588.14|585.74|591.04|588.64|587.96|585.56|0
1632494700000|2021-09-24 14:45:00|588.5|586.1|588.68|586.28|590.31|587.91|585.44|583.04|0
1632495000000|2021-09-24 14:50:00|588.32|585.92|585.07|582.67|588.68|586.28|584.17|581.77|0
1632495300000|2021-09-24 14:55:00|585.25|582.85|587.23|584.83|587.96|585.56|585.25|582.85|0
1632495600000|2021-09-24 15:00:00|587.05|584.65|591.03|588.63|591.21|588.81|586.69|584.29|0
1632495900000|2021-09-24 15:05:00|590.85|588.45|591.03|588.63|591.21|588.81|589.4|587|0
1632496200000|2021-09-24 15:10:00|591.21|588.81|589.76|587.36|591.21|588.81|589.58|587.18|0
1632496500000|2021-09-24 15:15:00|589.58|587.18|589.39|586.99|590.3|587.9|588.49|586.09|0
1632496800000|2021-09-24 15:20:00|589.21|586.81|587.41|585.01|589.58|587.18|587.22|584.82|0
1632497100000|2021-09-24 15:25:00|587.22|584.82|585.06|582.66|587.22|584.82|584.34|581.94|0
1632497400000|2021-09-24 15:30:00|584.7|582.3|586.4|584|586.68|584.28|584.7|582.3|0
1632497700000|2021-09-24 15:35:00|586.32|583.92|586.14|583.74|587.04|584.64|583.61|581.21|0
1632498000000|2021-09-24 15:40:00|586.5|584.1|586.31|583.91|587.4|585|585.59|583.19|0
1632498300000|2021-09-24 15:45:00|586.68|584.28|588.48|586.08|588.66|586.26|586.13|583.73|0
1632498600000|2021-09-24 15:50:00|588.66|586.26|592.1|589.7|592.46|590.06|588.3|585.9|0
1632498900000|2021-09-24 15:55:00|591.91|589.51|591.19|588.79|592.1|589.7|590.65|588.25|0
1632499200000|2021-09-24 16:00:00|591.37|588.97|590.28|587.88|591.37|588.97|589.38|586.98|0
1632499500000|2021-09-24 16:05:00|590.46|588.06|591.18|588.78|591.55|589.15|590.1|587.7|0
1632499800000|2021-09-24 16:10:00|591.37|588.97|592.27|589.87|592.99|590.59|590.82|588.42|0
1632500100000|2021-09-24 16:15:00|592.09|589.69|593.72|591.32|593.72|591.32|591.54|589.14|0
1632500400000|2021-09-24 16:20:00|593.54|591.14|593.53|591.13|594.08|591.68|592.63|590.23|0
1632500700000|2021-09-24 16:25:00|593.72|591.32|592.44|590.04|594.08|591.68|592.44|590.04|0
1632501000000|2021-09-24 16:30:00|592.63|590.23|591.72|589.32|593.53|591.13|591.54|589.14|0
1632501300000|2021-09-24 16:35:00|591.9|589.5|593.07|590.67|593.07|590.67|591.72|589.32|0
1632501600000|2021-09-24 16:40:00|592.98|590.58|594.25|591.85|594.43|592.03|592.98|590.58|0
1632501900000|2021-09-24 16:45:00|594.07|591.67|594.61|592.21|594.61|592.21|593.34|590.94|0
1632502200000|2021-09-24 16:50:00|594.43|592.03|592.32|589.92|594.61|592.21|590.7|588.3|0
1632502500000|2021-09-24 16:55:00|592.51|590.11|592.14|589.74|592.51|590.11|591.42|589.02|0
1632502800000|2021-09-24 17:00:00|592.32|589.92|591.41|589.01|592.87|590.47|591.05|588.65|0
1632503100000|2021-09-24 17:05:00|591.23|588.83|590.87|588.47|592.14|589.74|590.87|588.47|0
1632503400000|2021-09-24 17:10:00|591.05|588.65|592.32|589.92|592.86|590.46|590.32|587.92|0
1632503700000|2021-09-24 17:15:00|592.5|590.1|591.23|588.83|592.5|590.1|590.86|588.46|0
1632504000000|2021-09-24 17:20:00|591.41|589.01|591.41|589.01|592.13|589.73|591.04|588.64|0
1632504300000|2021-09-24 17:25:00|591.59|589.19|592.49|590.09|592.49|590.09|591.22|588.82|0
1632504600000|2021-09-24 17:30:00|592.31|589.91|589.41|587.01|592.31|589.91|589.41|587.01|0
1632504900000|2021-09-24 17:35:00|589.59|587.19|590.22|587.82|590.31|587.91|588.87|586.47|0
1632505200000|2021-09-24 17:40:00|590.13|587.73|590.85|588.45|590.85|588.45|589.23|586.83|0
1632505500000|2021-09-24 17:45:00|590.67|588.27|590.49|588.09|591.22|588.82|590.13|587.73|0
1632505800000|2021-09-24 17:50:00|590.31|587.91|588.86|586.46|590.67|588.27|588.68|586.28|0
1632506100000|2021-09-24 17:55:00|588.68|586.28|587.59|585.19|588.86|586.46|587.41|585.01|0
1632506400000|2021-09-24 18:00:00|587.41|585.01|589.58|587.18|589.58|587.18|587.41|585.01|0
1632506700000|2021-09-24 18:05:00|589.76|587.36|588.31|585.91|590.3|587.9|588.13|585.73|0
1632507000000|2021-09-24 18:10:00|588.13|585.73|587.95|585.55|588.94|586.54|587.95|585.55|0
1632507300000|2021-09-24 18:15:00|588.13|585.73|589.39|586.99|589.75|587.35|588.13|585.73|0
1632507600000|2021-09-24 18:20:00|589.75|587.35|589.39|586.99|589.93|587.53|589.03|586.63|0
1632507900000|2021-09-24 18:25:00|589.57|587.17|589.93|587.53|590.11|587.71|589.03|586.63|0
1632508200000|2021-09-24 18:30:00|589.75|587.35|590.83|588.43|590.84|588.44|589.75|587.35|0
1632508500000|2021-09-24 18:35:00|591.02|588.62|591.01|588.61|591.38|588.98|590.47|588.07|0
1632508800000|2021-09-24 18:40:00|591.2|588.8|591.19|588.79|591.2|588.8|590.65|588.25|0
1632509100000|2021-09-24 18:45:00|591.01|588.61|591.74|589.34|591.92|589.52|590.83|588.43|0
1632509400000|2021-09-24 18:50:00|591.92|589.52|593.37|590.97|593.37|590.97|591.74|589.34|0
1632509700000|2021-09-24 18:55:00|593.55|591.15|594.47|592.07|594.65|592.25|593.18|590.78|0
1632510000000|2021-09-24 19:00:00|594.29|591.89|591.92|589.52|594.29|591.89|591.74|589.34|0
1632510300000|2021-09-24 19:05:00|592.11|589.71|590.83|588.43|592.11|589.71|590.29|587.89|0
1632510600000|2021-09-24 19:10:00|591.01|588.61|591.92|589.52|591.92|589.52|590.47|588.07|0
1632510900000|2021-09-24 19:15:00|591.56|589.16|592.28|589.88|593.74|591.34|591.56|589.16|0
1632511200000|2021-09-24 19:20:00|592.1|589.7|596.01|593.61|596.83|594.43|592.1|589.7|0
1632511500000|2021-09-24 19:25:00|596.1|593.7|596.18|593.78|596.47|594.07|595.01|592.61|0
1632511800000|2021-09-24 19:30:00|596.36|593.96|597.09|594.69|598|595.6|596.36|593.96|0
1632512100000|2021-09-24 19:35:00|597.27|594.87|597.27|594.87|597.45|595.05|595.45|593.05|0
1632512400000|2021-09-24 19:40:00|597.45|595.05|598.54|596.14|598.73|596.33|597.09|594.69|0
1632512700000|2021-09-24 19:45:00|598.36|595.96|599.09|596.69|600.55|598.15|598.36|595.96|0
1632513000000|2021-09-24 19:50:00|598.72|596.32|597.44|595.04|599.27|596.87|597.44|595.04|0
1632513300000|2021-09-24 19:55:00|597.26|594.86|595.08|592.68|597.44|595.04|594.9|592.5|0
1632513600000|2021-09-24 20:00:00|595.44|593.04|595.92|593.52|597.56|595.16|595.08|592.68|0
1632513900000|2021-09-24 20:05:00|596.1|593.7|595.92|593.52|596.1|593.7|595.92|593.52|0
1632514200000|2021-09-24 20:10:00|596.1|593.7|596.18|593.78|596.82|594.42|596.1|593.7|0
1632726300000|2021-09-27 07:05:00|606.97|604.57|606.23|603.83|607.7|605.3|605.68|603.28|0
1632726600000|2021-09-27 07:10:00|606.05|603.65|606.05|603.65|606.42|604.02|605.5|603.1|0
1632726900000|2021-09-27 07:15:00|606.23|603.83|606.6|604.2|606.97|604.57|606.23|603.83|0
1632727200000|2021-09-27 07:20:00|606.78|604.38|606.6|604.2|606.78|604.38|605.5|603.1|0
1632727500000|2021-09-27 07:25:00|606.41|604.01|605.49|603.09|606.6|604.2|605.31|602.91|0
1632727800000|2021-09-27 07:30:00|605.68|603.28|604.94|602.54|605.68|603.28|604.58|602.18|0
1632728100000|2021-09-27 07:35:00|605.03|602.63|604.39|601.99|605.12|602.72|604.39|601.99|0
1632728400000|2021-09-27 07:40:00|604.21|601.81|605.02|602.62|605.02|602.62|603.65|601.25|0
1632728700000|2021-09-27 07:45:00|604.94|602.54|604.02|601.62|605.3|602.9|604.02|601.62|0
1632729000000|2021-09-27 07:50:00|604.2|601.8|603.47|601.07|604.2|601.8|603.28|600.88|0
1632729300000|2021-09-27 07:55:00|603.55|601.15|602.92|600.52|603.83|601.43|602.92|600.52|0
1632729600000|2021-09-27 08:00:00|602.73|600.33|602.36|599.96|603.1|600.7|602.18|599.78|0
1632729900000|2021-09-27 08:05:00|602.18|599.78|603.09|600.69|604.01|601.61|602.18|599.78|0
1632730200000|2021-09-27 08:10:00|602.91|600.51|603.09|600.69|603.28|600.88|602|599.6|0
1632730500000|2021-09-27 08:15:00|602.91|600.51|602.91|600.51|603.28|600.88|602.54|600.14|0
1632730800000|2021-09-27 08:20:00|602.81|600.41|602.91|600.51|603.27|600.87|601.81|599.41|0
1632731100000|2021-09-27 08:25:00|602.72|600.32|603.27|600.87|603.82|601.42|602.36|599.96|0
1632731400000|2021-09-27 08:30:00|603.09|600.69|603.08|600.68|603.45|601.05|602.72|600.32|0
1632731700000|2021-09-27 08:35:00|602.99|600.59|603.45|601.05|603.63|601.23|602.53|600.13|0
1632732000000|2021-09-27 08:40:00|603.27|600.87|603.45|601.05|603.63|601.23|603.26|600.86|0
1632732300000|2021-09-27 08:45:00|603.26|600.86|603.26|600.86|603.63|601.23|602.53|600.13|0
1632732600000|2021-09-27 08:50:00|603.08|600.68|603.81|601.41|603.99|601.59|603.08|600.68|0
1632732900000|2021-09-27 08:55:00|603.71|601.31|603.44|601.04|603.81|601.41|603.35|600.95|0
1632733200000|2021-09-27 09:00:00|603.26|600.86|604.54|602.14|604.99|602.59|603.26|600.86|0
1632733500000|2021-09-27 09:05:00|604.72|602.32|605.45|603.05|605.45|603.05|604.44|602.04|0
1632733800000|2021-09-27 09:10:00|605.27|602.87|605.91|603.51|606|603.6|605.09|602.69|0
1632734100000|2021-09-27 09:15:00|605.82|603.42|605.27|602.87|606|603.6|605.17|602.77|0
1632734400000|2021-09-27 09:20:00|605.45|603.05|605.45|603.05|605.45|603.05|604.72|602.32|0
1632734700000|2021-09-27 09:25:00|605.35|602.95|602.88|600.48|605.63|603.23|602.88|600.48|0
1632735000000|2021-09-27 09:30:00|602.7|600.3|600.13|597.73|603.61|601.21|600.13|597.73|0
1632735300000|2021-09-27 09:35:00|599.95|597.55|600.68|598.28|601.6|599.2|598.13|595.73|0
1632735600000|2021-09-27 09:40:00|600.5|598.1|599.03|596.63|600.77|598.37|599.03|596.63|0
1632735900000|2021-09-27 09:45:00|598.85|596.45|600.13|597.73|600.49|598.09|598.57|596.17|0
1632736200000|2021-09-27 09:50:00|599.95|597.55|597.75|595.35|600.31|597.91|597.57|595.17|0
1632736500000|2021-09-27 09:55:00|597.57|595.17|596.66|594.26|598.57|596.17|596.66|594.26|0
1632736800000|2021-09-27 10:00:00|595.93|593.53|596.87|594.47|597.06|594.66|592.04|589.64|0
1632737100000|2021-09-27 10:05:00|596.69|594.29|598.15|595.75|598.15|595.75|596.33|593.93|0
1632737400000|2021-09-27 10:10:00|597.96|595.56|598.87|596.47|599.06|596.66|597.78|595.38|0
1632737700000|2021-09-27 10:15:00|598.69|596.29|598.14|595.74|599.24|596.84|598.14|595.74|0
1632738000000|2021-09-27 10:20:00|597.96|595.56|596.87|594.47|598.51|596.11|596.14|593.74|0
1632738300000|2021-09-27 10:25:00|596.77|594.37|597.23|594.83|597.77|595.37|596.68|594.28|0
1632738600000|2021-09-27 10:30:00|597.05|594.65|596.86|594.46|597.77|595.37|596.86|594.46|0
1632738900000|2021-09-27 10:35:00|597.04|594.64|596.5|594.1|597.41|595.01|596.22|593.82|0
1632739200000|2021-09-27 10:40:00|596.58|594.18|595.95|593.55|597.04|594.64|595.95|593.55|0
1632739500000|2021-09-27 10:45:00|596.13|593.73|594.13|591.73|596.49|594.09|593.76|591.36|0
1632739800000|2021-09-27 10:50:00|593.94|591.54|593.94|591.54|595.4|593|593.22|590.82|0
1632740100000|2021-09-27 10:55:00|593.03|590.63|592.31|589.91|593.94|591.54|592.12|589.72|0
1632740400000|2021-09-27 11:00:00|592.12|589.72|593.48|591.08|594.12|591.72|592.12|589.72|0
1632740700000|2021-09-27 11:05:00|593.39|590.99|590.03|587.63|593.39|590.99|590.03|587.63|0
1632741000000|2021-09-27 11:10:00|590.49|588.09|592.21|589.81|592.85|590.45|590.31|587.91|0
1632741300000|2021-09-27 11:15:00|592.12|589.72|593.21|590.81|593.66|591.26|591.03|588.63|0
1632741600000|2021-09-27 11:20:00|593.39|590.99|591.93|589.53|593.39|590.99|591.75|589.35|0
1632741900000|2021-09-27 11:25:00|591.84|589.44|591.75|589.35|592.38|589.98|591.39|588.99|0
1632742200000|2021-09-27 11:30:00|591.93|589.53|592.66|590.26|592.66|590.26|591.39|588.99|0
1632742500000|2021-09-27 11:35:00|593.38|590.98|592.65|590.25|593.56|591.16|591.93|589.53|0
1632742800000|2021-09-27 11:40:00|592.47|590.07|593.82|591.42|593.82|591.42|592.11|589.71|0
1632743100000|2021-09-27 11:45:00|593.64|591.24|593.27|590.87|594|591.6|593.27|590.87|0
1632743400000|2021-09-27 11:50:00|593.46|591.06|593.09|590.69|593.64|591.24|593.09|590.69|0
1632743700000|2021-09-27 11:55:00|593|590.6|592.55|590.15|593.27|590.87|592.18|589.78|0
1632744000000|2021-09-27 12:00:00|591.82|589.42|590.19|587.79|591.82|589.42|589.28|586.88|0
1632744300000|2021-09-27 12:05:00|590.37|587.97|590|587.6|591.09|588.69|589.82|587.42|0
1632744600000|2021-09-27 12:10:00|590.18|587.78|588.01|585.61|590.37|587.97|586.93|584.53|0
1632744900000|2021-09-27 12:15:00|587.83|585.43|587.29|584.89|588.37|585.97|586.56|584.16|0
1632745200000|2021-09-27 12:20:00|587.11|584.71|586.56|584.16|588.01|585.61|584.4|582|0
1632745500000|2021-09-27 12:25:00|586.74|584.34|585.11|582.71|586.74|584.34|584.39|581.99|0
1632745800000|2021-09-27 12:30:00|585.48|583.08|585.83|583.43|586.38|583.98|583.31|580.91|0
1632746100000|2021-09-27 12:35:00|585.65|583.25|587.1|584.7|587.82|585.42|583.31|580.91|0
1632746400000|2021-09-27 12:40:00|587.28|584.88|589.08|586.68|589.27|586.87|586.55|584.15|0
1632746700000|2021-09-27 12:45:00|588.99|586.59|589.44|587.04|590.89|588.49|588.72|586.32|0
1632747000000|2021-09-27 12:50:00|589.63|587.23|589.8|587.4|590.89|588.49|589.44|587.04|0
1632747300000|2021-09-27 12:55:00|589.62|587.22|588.54|586.14|589.8|587.4|587.81|585.41|0
1632747600000|2021-09-27 13:00:00|588.72|586.32|587.09|584.69|588.72|586.32|586|583.6|0
1632747900000|2021-09-27 13:05:00|587.27|584.87|586|583.6|587.27|584.87|585.1|582.7|0
1632748200000|2021-09-27 13:10:00|585.82|583.42|587.99|585.59|587.99|585.59|585.46|583.06|0
1632748500000|2021-09-27 13:15:00|588.17|585.77|586.9|584.5|588.53|586.13|586.18|583.78|0
1632748800000|2021-09-27 13:20:00|587.08|584.68|587.8|585.4|587.8|585.4|585.64|583.24|0
1632749100000|2021-09-27 13:25:00|587.62|585.22|587.26|584.86|589.07|586.67|587.08|584.68|0
1632749400000|2021-09-27 13:30:00|587.44|585.04|586.13|583.73|590.7|588.3|583.35|580.95|0
1632749700000|2021-09-27 13:35:00|585.95|583.55|584.32|581.92|587.39|584.99|582.52|580.12|0
1632750000000|2021-09-27 13:40:00|584.05|581.65|585.22|582.82|586.48|584.08|581.07|578.67|0
1632750300000|2021-09-27 13:45:00|584.14|581.74|588.29|585.89|589.56|587.16|584.14|581.74|0
1632750600000|2021-09-27 13:50:00|588.11|585.71|586.12|583.72|588.11|585.71|584.86|582.46|0
1632750900000|2021-09-27 13:55:00|586.3|583.9|588.29|585.89|590.1|587.7|584.67|582.27|0
1632751200000|2021-09-27 14:00:00|587.92|585.52|587.74|585.34|589.19|586.79|585.03|582.63|0
1632751500000|2021-09-27 14:05:00|587.38|584.98|589.91|587.51|591.91|589.51|586.84|584.44|0
1632751800000|2021-09-27 14:10:00|590.09|587.69|590.29|587.89|591|588.6|587.75|585.35|0
1632752100000|2021-09-27 14:15:00|590.11|587.71|591.56|589.16|591.74|589.34|589.75|587.35|0
1632752400000|2021-09-27 14:20:00|591.38|588.98|591.56|589.16|592.65|590.25|590.65|588.25|0
1632752700000|2021-09-27 14:25:00|591.74|589.34|593.37|590.97|593.37|590.97|590.47|588.07|0
1632753000000|2021-09-27 14:30:00|593.19|590.79|594.28|591.88|595.01|592.61|592.83|590.43|0
1632753300000|2021-09-27 14:35:00|594.46|592.06|593.92|591.52|594.65|592.25|592.1|589.7|0
1632753600000|2021-09-27 14:40:00|593.55|591.15|593.27|590.87|594.46|592.06|592.82|590.42|0
1632753900000|2021-09-27 14:45:00|593.37|590.97|593.55|591.15|595.01|592.61|591.91|589.51|0
1632754200000|2021-09-27 14:50:00|593.37|590.97|590.64|588.24|593.37|590.97|590.27|587.87|0
1632754500000|2021-09-27 14:55:00|590.46|588.06|589|586.6|590.46|588.06|588.64|586.24|0
1632754800000|2021-09-27 15:00:00|588.64|586.24|593.18|590.78|593.18|590.78|588.64|586.24|0
1632755100000|2021-09-27 15:05:00|593.36|590.96|589.36|586.96|593.36|590.96|589.36|586.96|0
1632755400000|2021-09-27 15:10:00|589.54|587.14|590.63|588.23|591.18|588.78|588.64|586.24|0
1632755700000|2021-09-27 15:15:00|590.27|587.87|589.9|587.5|591.54|589.14|589.54|587.14|0
1632756000000|2021-09-27 15:20:00|590.08|587.68|589.17|586.77|590.26|587.86|588.63|586.23|0
1632756300000|2021-09-27 15:25:00|588.81|586.41|588.28|585.88|589.54|587.14|586.64|584.24|0
1632756600000|2021-09-27 15:30:00|588.46|586.06|588.64|586.24|589.37|586.97|587.74|585.34|0
1632756900000|2021-09-27 15:35:00|588.46|586.06|587.74|585.34|589.73|587.33|587.37|584.97|0
1632757200000|2021-09-27 15:40:00|587.56|585.16|586.11|583.71|587.74|585.34|584.84|582.44|0
1632757500000|2021-09-27 15:45:00|585.56|583.16|585.56|583.16|585.92|583.52|583.03|580.63|0
1632757800000|2021-09-27 15:50:00|585.74|583.34|584.48|582.08|585.92|583.52|584.48|582.08|0
1632758100000|2021-09-27 15:55:00|584.66|582.26|586.28|583.88|586.28|583.88|584.29|581.89|0
1632758400000|2021-09-27 16:00:00|585.56|583.16|585.74|583.34|586.64|584.24|583.93|581.53|0
1632758700000|2021-09-27 16:05:00|585.92|583.52|586.82|584.42|587.36|584.96|585.92|583.52|0
1632759000000|2021-09-27 16:10:00|587|584.6|587.72|585.32|587.91|585.51|586.82|584.42|0
1632759300000|2021-09-27 16:15:00|587.18|584.78|589.35|586.95|590.26|587.86|587.18|584.78|0
1632759600000|2021-09-27 16:20:00|589.17|586.77|589.17|586.77|589.71|587.31|588.62|586.22|0
1632759900000|2021-09-27 16:25:00|589.35|586.95|588.44|586.04|589.35|586.95|588.26|585.86|0
1632760200000|2021-09-27 16:30:00|588.26|585.86|586.45|584.05|588.44|586.04|586.45|584.05|0
1632760500000|2021-09-27 16:35:00|586.27|583.87|586.08|583.68|586.45|584.05|585.36|582.96|0
1632760800000|2021-09-27 16:40:00|585.9|583.5|586.44|584.04|586.81|584.41|585.18|582.78|0
1632761100000|2021-09-27 16:45:00|586.26|583.86|582.47|580.07|586.26|583.86|582.47|580.07|0
1632761400000|2021-09-27 16:50:00|582.29|579.89|582.65|580.25|583.55|581.15|581.39|578.99|0
1632761700000|2021-09-27 16:55:00|582.47|580.07|583.01|580.61|583.73|581.33|581.92|579.52|0
1632762000000|2021-09-27 17:00:00|582.28|579.88|584.63|582.23|585.35|582.95|581.92|579.52|0
1632762300000|2021-09-27 17:05:00|584.81|582.41|586.25|583.85|586.43|584.03|584.81|582.41|0
1632762600000|2021-09-27 17:10:00|586.43|584.03|585.89|583.49|586.61|584.21|584.81|582.41|0
1632762900000|2021-09-27 17:15:00|585.71|583.31|588.78|586.38|589.15|586.75|585.71|583.31|0
1632763200000|2021-09-27 17:20:00|588.6|586.2|588.78|586.38|589.15|586.75|588.06|585.66|0
1632763500000|2021-09-27 17:25:00|588.6|586.2|588.6|586.2|588.78|586.38|587.87|585.47|0
1632763800000|2021-09-27 17:30:00|588.42|586.02|587.51|585.11|588.78|586.38|587.15|584.75|0
1632764100000|2021-09-27 17:35:00|587.69|585.29|587.51|585.11|588.41|586.01|586.24|583.84|0
1632764400000|2021-09-27 17:40:00|587.69|585.29|586.78|584.38|588.23|585.83|586.78|584.38|0
1632764700000|2021-09-27 17:45:00|586.96|584.56|588.95|586.55|588.95|586.55|586.42|584.02|0
1632765000000|2021-09-27 17:50:00|588.77|586.37|589.49|587.09|589.86|587.46|588.05|585.65|0
1632765300000|2021-09-27 17:55:00|589.68|587.28|590.76|588.36|590.94|588.54|589.49|587.09|0
1632765600000|2021-09-27 18:00:00|590.94|588.54|590.76|588.36|592.03|589.63|590.58|588.18|0
1632765900000|2021-09-27 18:05:00|590.94|588.54|591.48|589.08|591.85|589.45|590.94|588.54|0
1632766200000|2021-09-27 18:10:00|591.67|589.27|591.48|589.08|591.67|589.27|589.85|587.45|0
1632766500000|2021-09-27 18:15:00|591.66|589.26|592.93|590.53|592.93|590.53|591.3|588.9|0
1632766800000|2021-09-27 18:20:00|593.12|590.72|591.3|588.9|593.12|590.72|591.3|588.9|0
1632767100000|2021-09-27 18:25:00|591.48|589.08|592.75|590.35|592.75|590.35|590.93|588.53|0
1632767400000|2021-09-27 18:30:00|592.93|590.53|591.29|588.89|592.93|590.53|590.75|588.35|0
1632767700000|2021-09-27 18:35:00|591.11|588.71|590.2|587.8|591.11|588.71|589.48|587.08|0
1632768000000|2021-09-27 18:40:00|590.38|587.98|591.65|589.25|591.65|589.25|590.02|587.62|0
1632768300000|2021-09-27 18:45:00|591.47|589.07|590.02|587.62|592.38|589.98|590.02|587.62|0
1632768600000|2021-09-27 18:50:00|589.84|587.44|590.02|587.62|590.56|588.16|589.65|587.25|0
1632768900000|2021-09-27 18:55:00|589.83|587.43|589.47|587.07|591.28|588.88|589.11|586.71|0
1632769200000|2021-09-27 19:00:00|589.65|587.25|588.74|586.34|590.74|588.34|588.56|586.16|0
1632769500000|2021-09-27 19:05:00|588.56|586.16|590.55|588.15|590.55|588.15|588.38|585.98|0
1632769800000|2021-09-27 19:10:00|590.37|587.97|592.91|590.51|592.91|590.51|590.37|587.97|0
1632770100000|2021-09-27 19:15:00|592.73|590.33|592.18|589.78|592.91|590.51|591.46|589.06|0
1632770400000|2021-09-27 19:20:00|592.45|590.05|590.91|588.51|593|590.6|590.91|588.51|0
1632770700000|2021-09-27 19:25:00|590.55|588.15|590|587.6|590.91|588.51|589.64|587.24|0
1632771000000|2021-09-27 19:30:00|590.18|587.78|589.46|587.06|591.45|589.05|589.27|586.87|0
1632771300000|2021-09-27 19:35:00|589.27|586.87|589.82|587.42|590.91|588.51|588.91|586.51|0
1632771600000|2021-09-27 19:40:00|590|587.6|590.36|587.96|590.72|588.32|588.73|586.33|0
1632771900000|2021-09-27 19:45:00|590.18|587.78|587.46|585.06|590.54|588.14|587.28|584.88|0
1632772200000|2021-09-27 19:50:00|587.28|584.88|584.2|581.8|587.28|584.88|584.2|581.8|0
1632772500000|2021-09-27 19:55:00|584.56|582.16|586.19|583.79|586.19|583.79|583.48|581.08|0
1632772800000|2021-09-27 20:00:00|585.28|582.88|583.84|581.44|585.28|582.88|582.57|580.17|0
1632773100000|2021-09-27 20:05:00|583.65|581.25|585.01|582.61|585.01|582.61|582.67|580.27|0
1632773400000|2021-09-27 20:10:00|584.83|582.43|585.55|583.15|585.91|583.51|584.47|582.07|0
1632773700000|2021-09-27 20:15:00|585.21|582.41|584.12|581.32|585.21|582.41|584.12|581.32|0
1632774000000|2021-09-27 20:20:00|583.94|581.14|583.76|580.96|584.3|581.5|583.76|580.96|0
1632774300000|2021-09-27 20:25:00|583.84|581.04|584.3|581.5|584.48|581.68|583.76|580.96|0
1632774600000|2021-09-27 20:30:00|584.12|581.32|584.66|581.86|584.66|581.86|584.12|581.32|0
1632774900000|2021-09-27 20:35:00|584.56|581.76|584.47|581.67|584.84|582.04|584.47|581.67|0
1632775200000|2021-09-27 20:40:00|584.29|581.49|584.11|581.31|584.29|581.49|583.57|580.77|0
1632775500000|2021-09-27 20:45:00|584.29|581.49|584.47|581.67|584.65|581.85|583.57|580.77|0
1632775800000|2021-09-27 20:50:00|584.29|581.49|583.56|580.76|584.38|581.58|583.2|580.4|0
1632776100000|2021-09-27 20:55:00|583.93|581.13|583.47|580.67|584.65|581.85|583.47|580.67|0
1632776400000|2021-09-27 21:00:00|583.61|580.81|583.95|581.15|583.95|581.15|583.61|580.81|0
1632776700000|2021-09-27 21:05:00|584.06|581.26|583.61|580.81|584.16|581.36|583.61|580.81|0
1632777000000|2021-09-27 21:10:00|583.67|580.87|583.08|580.28|583.69|580.89|583.08|580.28|0
1632777300000|2021-09-27 21:15:00|583.29|580.49|583.56|580.76|583.56|580.76|583.16|580.36|0
1632777600000|2021-09-27 21:20:00|583.55|580.75|583.76|580.96|583.78|580.98|583.55|580.75|0
1632777900000|2021-09-27 21:25:00|583.75|580.95|583.56|580.76|583.81|581.01|583.56|580.76|0
1632778200000|2021-09-27 21:30:00|583.59|580.79|583.46|580.66|583.59|580.79|583.43|580.63|0
1632778500000|2021-09-27 21:35:00|583.45|580.65|583.29|580.49|583.53|580.73|583.19|580.39|0
1632778800000|2021-09-27 21:40:00|583.09|580.29|583.29|580.49|583.32|580.52|583.06|580.26|0
1632779100000|2021-09-27 21:45:00|583.27|580.47|583.27|580.47|583.29|580.49|583.27|580.47|0
1632779400000|2021-09-27 21:50:00|583.29|580.49|583.48|580.68|583.48|580.68|583.27|580.47|0
1632779700000|2021-09-27 21:55:00|583.5|580.7|583.5|580.7|583.5|580.7|583.4|580.6|0
1632780000000|2021-09-27 22:00:00|584.17|581.37|584.44|581.64|585.34|582.54|583.9|581.1|0
1632780300000|2021-09-27 22:05:00|584.62|581.82|584.26|581.46|584.62|581.82|583.72|580.92|0
1632780600000|2021-09-27 22:10:00|584.44|581.64|584.62|581.82|585.34|582.54|584.44|581.64|0
1632780900000|2021-09-27 22:15:00|584.7|581.9|584.98|582.18|585.16|582.36|584.62|581.82|0
1632781200000|2021-09-27 22:20:00|585.16|582.36|584.43|581.63|585.16|582.36|584.07|581.27|0
1632781500000|2021-09-27 22:25:00|584.61|581.81|584.43|581.63|584.61|581.81|584.07|581.27|0
1632781800000|2021-09-27 22:30:00|584.61|581.81|584.43|581.63|584.97|582.17|584.07|581.27|0
1632782100000|2021-09-27 22:35:00|584.61|581.81|584.79|581.99|585.69|582.89|584.61|581.81|0
1632782400000|2021-09-27 22:40:00|584.61|581.81|583.7|580.9|584.61|581.81|583.61|580.81|0
1632782700000|2021-09-27 22:45:00|583.52|580.72|581.54|578.74|583.52|580.72|581|578.2|0
1632783000000|2021-09-27 22:50:00|581.36|578.56|581.35|578.55|581.54|578.74|580.99|578.19|0
1632783300000|2021-09-27 22:55:00|581.53|578.73|580.81|578.01|581.71|578.91|580.81|578.01|0
1632783600000|2021-09-27 23:00:00|580.99|578.19|581.89|579.09|582.07|579.27|580.99|578.19|0
1632783900000|2021-09-27 23:05:00|582.07|579.27|582.79|579.99|582.97|580.17|580.99|578.19|0
1632784200000|2021-09-27 23:10:00|582.97|580.17|582.97|580.17|583.69|580.89|582.79|579.99|0
1632784500000|2021-09-27 23:15:00|583.06|580.26|582.97|580.17|583.15|580.35|582.79|579.99|0
1632784800000|2021-09-27 23:20:00|582.87|580.07|582.78|579.98|583.15|580.35|582.78|579.98|0
1632785100000|2021-09-27 23:25:00|582.6|579.8|582.6|579.8|583.14|580.34|582.24|579.44|0
1632785400000|2021-09-27 23:30:00|582.78|579.98|583.86|581.06|584.22|581.42|582.78|579.98|0
1632785700000|2021-09-27 23:35:00|584.04|581.24|584.4|581.6|584.4|581.6|584.04|581.24|0
1632786000000|2021-09-27 23:40:00|584.58|581.78|585.85|583.05|586.03|583.23|584.58|581.78|0
1632786300000|2021-09-27 23:45:00|585.66|582.86|584.4|581.6|585.66|582.86|584.4|581.6|0
1632786600000|2021-09-27 23:50:00|584.22|581.42|585.48|582.68|585.48|582.68|584.04|581.24|0
1632786900000|2021-09-27 23:55:00|585.66|582.86|583.85|581.05|585.84|583.04|583.67|580.87|0
1632787200000|2021-09-28 00:00:00|584.03|581.23|582.95|580.15|584.12|581.32|582.23|579.43|0
1632787500000|2021-09-28 00:05:00|582.77|579.97|584.03|581.23|584.21|581.41|581.69|578.89|0
1632787800000|2021-09-28 00:10:00|583.85|581.05|583.49|580.69|585.11|582.31|583.31|580.51|0
1632788100000|2021-09-28 00:15:00|583.67|580.87|583.03|580.23|584.57|581.77|582.4|579.6|0
1632788400000|2021-09-28 00:20:00|583.12|580.32|581.5|578.7|583.12|580.32|581.32|578.52|0
1632788700000|2021-09-28 00:25:00|581.32|578.52|581.68|578.88|581.86|579.06|580.42|577.62|0
1632789000000|2021-09-28 00:30:00|581.86|579.06|579.33|576.53|581.86|579.06|578.62|575.82|0
1632789300000|2021-09-28 00:35:00|579.24|576.44|578.61|575.81|579.87|577.07|578.07|575.27|0
1632789600000|2021-09-28 00:40:00|578.25|575.45|578.79|575.99|578.97|576.17|577.71|574.91|0
1632789900000|2021-09-28 00:45:00|578.61|575.81|578.97|576.17|578.97|576.17|578.43|575.63|0
1632790200000|2021-09-28 00:50:00|579.15|576.35|578.79|575.99|579.33|576.53|578.43|575.63|0
1632790500000|2021-09-28 00:55:00|578.61|575.81|580.04|577.24|580.04|577.24|578.61|575.81|0
1632790800000|2021-09-28 01:00:00|580.22|577.42|579.41|576.61|580.22|577.42|578.6|575.8|0
1632791100000|2021-09-28 01:05:00|579.32|576.52|579.5|576.7|580.04|577.24|579.14|576.34|0
1632791400000|2021-09-28 01:10:00|579.68|576.88|578.96|576.16|579.68|576.88|578.78|575.98|0
1632791700000|2021-09-28 01:15:00|578.78|575.98|578.96|576.16|579.14|576.34|578.24|575.44|0
1632792000000|2021-09-28 01:20:00|579.14|576.34|578.06|575.26|579.14|576.34|578.06|575.26|0
1632792300000|2021-09-28 01:25:00|577.88|575.08|579.49|576.69|579.49|576.69|577.7|574.9|0
1632792600000|2021-09-28 01:30:00|579.67|576.87|579.22|576.42|580.21|577.41|578.95|576.15|0
1632792900000|2021-09-28 01:35:00|579.31|576.51|580.93|578.13|580.93|578.13|579.13|576.33|0
1632793200000|2021-09-28 01:40:00|580.75|577.95|580.39|577.59|580.93|578.13|579.85|577.05|0
1632793500000|2021-09-28 01:45:00|580.57|577.77|581.83|579.03|582.19|579.39|580.57|577.77|0
1632793800000|2021-09-28 01:50:00|582.01|579.21|583.81|581.01|583.99|581.19|582.01|579.21|0
1632794100000|2021-09-28 01:55:00|583.99|581.19|584.25|581.45|584.35|581.55|583.09|580.29|0
1632794400000|2021-09-28 02:00:00|584.35|581.55|584.71|581.91|585.07|582.27|584.35|581.55|0
1632794700000|2021-09-28 02:05:00|584.53|581.73|585.97|583.17|586.33|583.53|584.35|581.55|0
1632795000000|2021-09-28 02:10:00|586.06|583.26|586.15|583.35|586.69|583.89|585.43|582.63|0
1632795300000|2021-09-28 02:15:00|586.33|583.53|585.78|582.98|586.33|583.53|585.42|582.62|0
1632795600000|2021-09-28 02:20:00|585.6|582.8|585.96|583.16|586.33|583.53|585.51|582.71|0
1632795900000|2021-09-28 02:25:00|586.14|583.34|586.68|583.88|587.41|584.61|585.96|583.16|0
1632796200000|2021-09-28 02:30:00|586.87|584.07|586.32|583.52|586.87|584.07|586.14|583.34|0
1632796500000|2021-09-28 02:35:00|586.5|583.7|586.14|583.34|586.5|583.7|585.6|582.8|0
1632796800000|2021-09-28 02:40:00|586.32|583.52|587.4|584.6|587.4|584.6|585.6|582.8|0
1632797100000|2021-09-28 02:45:00|587.22|584.42|587.22|584.42|587.4|584.6|586.68|583.88|0
1632797400000|2021-09-28 02:50:00|587.4|584.6|587.94|585.14|587.94|585.14|587.4|584.6|0
1632797700000|2021-09-28 02:55:00|588.12|585.32|587.58|584.78|588.3|585.5|587.04|584.24|0
1632798000000|2021-09-28 03:00:00|587.48|584.68|588.66|585.86|589.02|586.22|587.48|584.68|0
1632798300000|2021-09-28 03:05:00|588.48|585.68|588.48|585.68|588.84|586.04|588.3|585.5|0
1632798600000|2021-09-28 03:10:00|588.3|585.5|588.48|585.68|588.66|585.86|587.94|585.14|0
1632798900000|2021-09-28 03:15:00|588.66|585.86|588.11|585.31|589.02|586.22|587.75|584.95|0
1632799200000|2021-09-28 03:20:00|588.29|585.49|587.57|584.77|588.29|585.49|587.39|584.59|0
1632799500000|2021-09-28 03:25:00|587.75|584.95|587.39|584.59|587.75|584.95|586.84|584.04|0
1632799800000|2021-09-28 03:30:00|587.2|584.4|587.2|584.4|587.57|584.77|587.02|584.22|0
1632800100000|2021-09-28 03:35:00|587.38|584.58|585.57|582.77|587.38|584.58|585.39|582.59|0
1632800400000|2021-09-28 03:40:00|585.66|582.86|586.11|583.31|586.11|583.31|585.39|582.59|0
1632800700000|2021-09-28 03:45:00|585.93|583.13|587.36|584.56|587.73|584.93|585.93|583.13|0
1632801000000|2021-09-28 03:50:00|587.55|584.75|586.28|583.48|587.73|584.93|586.1|583.3|0
1632801300000|2021-09-28 03:55:00|586.1|583.3|585.37|582.57|586.46|583.66|585.19|582.39|0
1632801600000|2021-09-28 04:00:00|585.56|582.76|585.37|582.57|586.1|583.3|585.19|582.39|0
1632801900000|2021-09-28 04:05:00|585.55|582.75|585.19|582.39|586.09|583.29|585.19|582.39|0
1632802200000|2021-09-28 04:10:00|585.01|582.21|586.27|583.47|586.27|583.47|584.47|581.67|0
1632802500000|2021-09-28 04:15:00|586.09|583.29|586.99|584.19|586.99|584.19|586.09|583.29|0
1632802800000|2021-09-28 04:20:00|586.81|584.01|586.81|584.01|587.17|584.37|586.81|584.01|0
1632803100000|2021-09-28 04:25:00|586.99|584.19|586.81|584.01|587.17|584.37|586.81|584.01|0
1632803400000|2021-09-28 04:30:00|586.63|583.83|586.08|583.28|586.81|584.01|585.36|582.56|0
1632803700000|2021-09-28 04:35:00|585.99|583.19|587.35|584.55|587.35|584.55|585.54|582.74|0
1632804000000|2021-09-28 04:40:00|587.53|584.73|587.89|585.09|588.25|585.45|587.53|584.73|0
1632804300000|2021-09-28 04:45:00|587.79|584.99|588.43|585.63|588.61|585.81|587.52|584.72|0
1632804600000|2021-09-28 04:50:00|588.24|585.44|588.06|585.26|588.43|585.63|587.7|584.9|0
1632804900000|2021-09-28 04:55:00|588.24|585.44|588.42|585.62|588.6|585.8|587.7|584.9|0
1632805200000|2021-09-28 05:00:00|588.6|585.8|586.61|583.81|588.78|585.98|586.07|583.27|0
1632805500000|2021-09-28 05:05:00|586.43|583.63|588.06|585.26|588.06|585.26|586.34|583.54|0
1632805800000|2021-09-28 05:10:00|588.24|585.44|588.23|585.43|588.42|585.62|587.51|584.71|0
1632806100000|2021-09-28 05:15:00|588.05|585.25|589.32|586.52|589.68|586.88|588.05|585.25|0
1632806400000|2021-09-28 05:20:00|589.4|586.6|588.59|585.79|589.5|586.7|588.23|585.43|0
1632806700000|2021-09-28 05:25:00|588.41|585.61|588.77|585.97|588.77|585.97|588.14|585.34|0
1632807000000|2021-09-28 05:30:00|588.95|586.15|589.49|586.69|589.49|586.69|587.87|585.07|0
1632807300000|2021-09-28 05:35:00|589.31|586.51|589.13|586.33|589.31|586.51|588.77|585.97|0
1632807600000|2021-09-28 05:40:00|588.95|586.15|588.04|585.24|589.85|587.05|587.68|584.88|0
1632807900000|2021-09-28 05:45:00|587.86|585.06|590.21|587.41|590.39|587.59|587.86|585.06|0
1632808200000|2021-09-28 05:50:00|590.39|587.59|590.75|587.95|591.3|588.5|589.94|587.14|0
1632808500000|2021-09-28 05:55:00|590.93|588.13|593.47|590.67|593.65|590.85|590.93|588.13|0
1632808800000|2021-09-28 06:00:00|593.29|590.49|592.38|589.58|593.29|590.49|592.02|589.22|0
1632809100000|2021-09-28 06:05:00|592.2|589.4|589.75|586.95|592.38|589.58|589.66|586.86|0
1632809400000|2021-09-28 06:10:00|589.84|587.04|588.21|585.41|589.84|587.04|588.03|585.23|0
1632809700000|2021-09-28 06:15:00|588.03|585.23|587.49|584.69|589.3|586.5|587.49|584.69|0
1632810000000|2021-09-28 06:20:00|587.31|584.51|583.87|581.07|587.31|584.51|583.51|580.71|0
1632810300000|2021-09-28 06:25:00|583.69|580.89|582.61|579.81|584.24|581.44|582.43|579.63|0
1632810600000|2021-09-28 06:30:00|582.25|579.45|580.45|577.65|582.25|579.45|579.91|577.11|0
1632810900000|2021-09-28 06:35:00|580.27|577.47|579.55|576.75|580.81|578.01|579.19|576.39|0
1632811200000|2021-09-28 06:40:00|579.64|576.84|580.81|578.01|581.71|578.91|579.64|576.84|0
1632811500000|2021-09-28 06:45:00|580.63|577.83|581.52|578.72|582.24|579.44|580.09|577.29|0
1632811800000|2021-09-28 06:50:00|581.34|578.54|579.54|576.74|581.7|578.9|579.36|576.56|0
1632812100000|2021-09-28 06:55:00|579.01|576.21|576.13|573.33|579.54|576.74|575.78|572.98|0
1632812400000|2021-09-28 07:00:00|576.31|573.51|576.78|573.98|578.46|575.66|574.79|571.99|0
1632812700000|2021-09-28 07:05:00|576.76|574.36|578.01|575.61|578.82|576.42|576.04|573.64|0
1632813000000|2021-09-28 07:10:00|578.37|575.97|577.29|574.89|578.73|576.33|577.11|574.71|0
1632813300000|2021-09-28 07:15:00|577.11|574.71|573.18|570.78|578.19|575.79|572.82|570.42|0
1632813600000|2021-09-28 07:20:00|572.65|570.25|573.55|571.15|574.53|572.13|571.77|569.37|0
1632813900000|2021-09-28 07:25:00|573.37|570.97|569.98|567.58|573.55|571.15|569.27|566.87|0
1632814200000|2021-09-28 07:30:00|569.45|567.05|571.23|568.83|571.23|568.83|568.03|565.63|0
1632814500000|2021-09-28 07:35:00|571.05|568.65|572.3|569.9|572.48|570.08|569.8|567.4|0
1632814800000|2021-09-28 07:40:00|572.48|570.08|568.55|566.15|572.48|570.08|568.55|566.15|0
1632815100000|2021-09-28 07:45:00|568.38|565.98|567.84|565.44|569.8|567.4|567.13|564.73|0
1632815400000|2021-09-28 07:50:00|567.66|565.26|568.91|566.51|569.26|566.86|567.13|564.73|0
1632815700000|2021-09-28 07:55:00|568.73|566.33|568.73|566.33|569.79|567.39|567.13|564.73|0
1632816000000|2021-09-28 08:00:00|568.9|566.5|565.52|563.12|568.9|566.5|565.52|563.12|0
1632816300000|2021-09-28 08:05:00|565.35|562.95|564.46|562.06|566.77|564.37|564.46|562.06|0
1632816600000|2021-09-28 08:10:00|564.64|562.24|564.69|562.29|565.04|562.64|560.72|558.32|0
1632816900000|2021-09-28 08:15:00|564.33|561.93|565.04|562.64|565.22|562.82|563.09|560.69|0
1632817200000|2021-09-28 08:20:00|564.86|562.46|565.92|563.52|565.92|563.52|564.33|561.93|0
1632817500000|2021-09-28 08:25:00|565.75|563.35|566.28|563.88|566.81|564.41|565.39|562.99|0
1632817800000|2021-09-28 08:30:00|566.81|564.41|566.86|564.46|570.01|567.61|566.81|564.41|0
1632818100000|2021-09-28 08:35:00|566.68|564.28|565.79|563.39|566.86|564.46|564.91|562.51|0
1632818400000|2021-09-28 08:40:00|565.97|563.57|565.44|563.04|567.39|564.99|565.44|563.04|0
1632818700000|2021-09-28 08:45:00|565.61|563.21|566.5|564.1|566.86|564.46|565.44|563.04|0
1632819000000|2021-09-28 08:50:00|566.68|564.28|567.03|564.63|567.92|565.52|566.68|564.28|0
1632819300000|2021-09-28 08:55:00|567.21|564.81|567.39|564.99|567.74|565.34|565.96|563.56|0
1632819600000|2021-09-28 09:00:00|567.56|565.16|565.96|563.56|567.56|565.16|565.43|563.03|0
1632819900000|2021-09-28 09:05:00|565.78|563.38|567.56|565.16|567.56|565.16|564.72|562.32|0
1632820200000|2021-09-28 09:10:00|567.38|564.98|568.9|566.5|569.08|566.68|565.93|563.53|0
1632820500000|2021-09-28 09:15:00|569.08|566.68|569.44|567.04|569.97|567.57|568.81|566.41|0
1632820800000|2021-09-28 09:20:00|569.62|567.22|568.54|566.14|569.79|567.39|568.54|566.14|0
1632821100000|2021-09-28 09:25:00|568.9|566.5|569.08|566.68|569.26|566.86|568.54|566.14|0
1632821400000|2021-09-28 09:30:00|568.9|566.5|565.87|563.47|569.08|566.68|565.87|563.47|0
1632821700000|2021-09-28 09:35:00|566.05|563.65|565.69|563.29|566.58|564.18|564.98|562.58|0
1632822000000|2021-09-28 09:40:00|565.52|563.12|566.76|564.36|568.54|566.14|565.52|563.12|0
1632822300000|2021-09-28 09:45:00|566.94|564.54|566.76|564.36|566.94|564.54|565.51|563.11|0
1632822600000|2021-09-28 09:50:00|566.49|564.09|561.87|559.47|567.11|564.71|561.43|559.03|0
1632822900000|2021-09-28 09:55:00|561.43|559.03|560.08|557.68|562.73|560.33|558.84|556.44|0
1632823200000|2021-09-28 10:00:00|560.25|557.85|559.54|557.14|560.25|557.85|558.66|556.26|0
1632823500000|2021-09-28 10:05:00|559.72|557.32|559.19|556.79|559.9|557.5|558.66|556.26|0
1632823800000|2021-09-28 10:10:00|559.01|556.61|559.01|556.61|559.54|557.14|558.3|555.9|0
1632824100000|2021-09-28 10:15:00|558.92|556.52|559.36|556.96|560.33|557.93|556.54|554.14|0
1632824400000|2021-09-28 10:20:00|559.54|557.14|562.86|560.46|562.86|560.46|559.54|557.14|0
1632824700000|2021-09-28 10:25:00|562.68|560.28|562.32|559.92|562.86|560.46|561.09|558.69|0
1632825000000|2021-09-28 10:30:00|562.15|559.75|563.56|561.16|564.09|561.69|561.88|559.48|0
1632825300000|2021-09-28 10:35:00|563.38|560.98|563.03|560.63|563.56|561.16|562.5|560.1|0
1632825600000|2021-09-28 10:40:00|563.21|560.81|563.56|561.16|563.91|561.51|563.21|560.81|0
1632825900000|2021-09-28 10:45:00|563.38|560.98|564.79|562.39|564.97|562.57|563.38|560.98|0
1632826200000|2021-09-28 10:50:00|564.7|562.3|562.31|559.91|564.79|562.39|561.96|559.56|0
1632826500000|2021-09-28 10:55:00|562.4|560|561.25|558.85|563.55|561.15|561.25|558.85|0
1632826800000|2021-09-28 11:00:00|561.78|559.38|564.61|562.21|565.14|562.74|561.78|559.38|0
1632827100000|2021-09-28 11:05:00|564.08|561.68|562.49|560.09|564.61|562.21|562.31|559.91|0
1632827400000|2021-09-28 11:10:00|562.66|560.26|561.68|559.28|563.02|560.62|559.57|557.17|0
1632827700000|2021-09-28 11:15:00|561.6|559.2|562.84|560.44|563.37|560.97|561.07|558.67|0
1632828000000|2021-09-28 11:20:00|562.66|560.26|558.42|556.02|562.66|560.26|558.24|555.84|0
1632828300000|2021-09-28 11:25:00|558.24|555.84|561.24|558.84|561.42|559.02|558.24|555.84|0
1632828600000|2021-09-28 11:30:00|561.06|558.66|561.77|559.37|563.72|561.32|560.71|558.31|0
1632828900000|2021-09-28 11:35:00|561.59|559.19|563|560.6|563.36|560.96|560.53|558.13|0
1632829200000|2021-09-28 11:40:00|563.18|560.78|564.95|562.55|565.3|562.9|563.18|560.78|0
1632829500000|2021-09-28 11:45:00|565.3|562.9|566.62|564.22|567.87|565.47|563.91|561.51|0
1632829800000|2021-09-28 11:50:00|566.8|564.4|566.71|564.31|568.58|566.18|566.62|564.22|0
1632830100000|2021-09-28 11:55:00|566.98|564.58|566.44|564.04|567.86|565.46|566.35|563.95|0
1632830400000|2021-09-28 12:00:00|566.97|564.57|565.91|563.51|566.97|564.57|565.02|562.62|0
1632830700000|2021-09-28 12:05:00|566.08|563.68|565.28|562.88|566.79|564.39|564.13|561.73|0
1632831000000|2021-09-28 12:10:00|565.2|562.8|564.84|562.44|566.61|564.21|563.95|561.55|0
1632831300000|2021-09-28 12:15:00|565.02|562.62|565.55|563.15|566.43|564.03|564.66|562.26|0
1632831600000|2021-09-28 12:20:00|565.72|563.32|565.01|562.61|566.43|564.03|564.66|562.26|0
1632831900000|2021-09-28 12:25:00|564.84|562.44|563.77|561.37|564.84|562.44|563.42|561.02|0
1632832200000|2021-09-28 12:30:00|563.95|561.55|563.06|560.66|565.36|562.96|563.06|560.66|0
1632832500000|2021-09-28 12:35:00|562.88|560.48|562.53|560.13|563.41|561.01|562|559.6|0
1632832800000|2021-09-28 12:40:00|562.17|559.77|560.23|557.83|562.35|559.95|560.05|557.65|0
1632833100000|2021-09-28 12:45:00|560.4|558|562.17|559.77|562.35|559.95|559.52|557.12|0
1632833400000|2021-09-28 12:50:00|561.99|559.59|560.58|558.18|561.99|559.59|559.96|557.56|0
1632833700000|2021-09-28 12:55:00|560.4|558|562.17|559.77|563.05|560.65|560.22|557.82|0
1632834000000|2021-09-28 13:00:00|561.81|559.41|564.11|561.71|564.11|561.71|561.63|559.23|0
1632834300000|2021-09-28 13:05:00|563.58|561.18|564.64|562.24|566.41|564.01|563.22|560.82|0
1632834600000|2021-09-28 13:10:00|564.82|562.42|568.9|566.5|569.08|566.68|564.11|561.71|0
1632834900000|2021-09-28 13:15:00|569.08|566.68|569.25|566.85|569.25|566.85|567.48|565.08|0
1632835200000|2021-09-28 13:20:00|568.98|566.58|568.62|566.22|572.1|569.7|568.18|565.78|0
1632835500000|2021-09-28 13:25:00|568.54|566.14|567.47|565.07|568.54|566.14|566.58|564.18|0
1632835800000|2021-09-28 13:30:00|565.7|563.3|562.47|560.07|569.78|567.38|560.35|557.95|0
1632836100000|2021-09-28 13:35:00|562.12|559.72|561.58|559.18|563.89|561.49|559.81|557.41|0
1632836400000|2021-09-28 13:40:00|561.41|559.01|558.57|556.17|562.65|560.25|558.57|556.17|0
1632836700000|2021-09-28 13:45:00|558.22|555.82|553.63|551.23|558.75|556.35|553.63|551.23|0
1632837000000|2021-09-28 13:50:00|552.58|550.18|554.72|552.32|554.72|552.32|545.56|543.16|0
1632837300000|2021-09-28 13:55:00|554.37|551.97|555.06|552.66|558.15|555.75|551.38|548.98|0
1632837600000|2021-09-28 14:00:00|554.89|552.49|551.51|549.11|555.86|553.46|546.49|544.09|0
1632837900000|2021-09-28 14:05:00|551.34|548.94|545.75|543.35|552.39|549.99|545.58|543.18|0
1632838200000|2021-09-28 14:10:00|545.4|543|547.29|544.89|547.81|545.41|544.19|541.79|0
1632838500000|2021-09-28 14:15:00|546.77|544.37|541.5|539.1|548.85|546.45|541.5|539.1|0
1632838800000|2021-09-28 14:20:00|546.51|544.11|543.49|541.09|547.03|544.63|538.99|536.59|0
1632839100000|2021-09-28 14:25:00|543.14|540.74|544.87|542.47|545.39|542.99|538.99|536.59|0
1632839400000|2021-09-28 14:30:00|545.04|542.64|542.1|539.7|545.91|543.51|540.37|537.97|0
1632839700000|2021-09-28 14:35:00|542.79|540.39|549.38|546.98|549.9|547.5|538.99|536.59|0
1632840000000|2021-09-28 14:40:00|545.34|542.94|549.97|547.57|551.54|549.14|544.47|542.07|0
1632840300000|2021-09-28 14:45:00|549.63|547.23|547.02|544.62|551.54|549.14|546.85|544.45|0
1632840600000|2021-09-28 14:50:00|546.85|544.45|544.94|542.54|548.93|546.53|543.56|541.16|0
1632840900000|2021-09-28 14:55:00|544.59|542.19|545.28|542.88|546.41|544.01|542.34|539.94|0
1632841200000|2021-09-28 15:00:00|545.11|542.71|540.79|538.39|547.54|545.14|540.79|538.39|0
1632841500000|2021-09-28 15:05:00|540.62|538.22|539|536.6|542.51|540.11|536.58|534.18|0
1632841800000|2021-09-28 15:10:00|538.48|536.08|537.28|534.88|540.72|538.32|536.94|534.54|0
1632842100000|2021-09-28 15:15:00|536.94|534.54|539.65|537.25|539.65|537.25|533.99|531.59|0
1632842400000|2021-09-28 15:20:00|539.13|536.73|538.9|536.5|542.74|540.34|537.87|535.47|0
1632842700000|2021-09-28 15:25:00|539.07|536.67|537.69|535.29|541.14|538.74|536.66|534.26|0
1632843000000|2021-09-28 15:30:00|537.87|535.47|539.24|536.84|540.28|537.88|534.43|532.03|0
1632843300000|2021-09-28 15:35:00|539.07|536.67|539.41|537.01|540.62|538.22|536.49|534.09|0
1632843600000|2021-09-28 15:40:00|539.07|536.67|535.11|532.71|539.93|537.53|534.42|532.02|0
1632843900000|2021-09-28 15:45:00|535.8|533.4|535.28|532.88|537|534.6|533.22|530.82|0
1632844200000|2021-09-28 15:50:00|535.11|532.71|536.65|534.25|536.65|534.25|532.02|529.62|0
1632844500000|2021-09-28 15:55:00|536.48|534.08|537.51|535.11|538.03|535.63|535.45|533.05|0
1632844800000|2021-09-28 16:00:00|537.16|534.76|533.04|530.64|537.34|534.94|532.01|529.61|0
1632845100000|2021-09-28 16:05:00|532.87|530.47|535.96|533.56|536.56|534.16|531.16|528.76|0
1632845400000|2021-09-28 16:10:00|535.27|532.87|538.27|535.87|539.14|536.74|534.58|532.18|0
1632845700000|2021-09-28 16:15:00|538.1|535.7|536.46|534.06|539.13|536.73|535.68|533.28|0
1632846000000|2021-09-28 16:20:00|536.11|533.71|535.94|533.54|536.97|534.57|534.39|531.99|0
1632846300000|2021-09-28 16:25:00|536.11|533.71|535.07|532.67|537.83|535.43|535.07|532.67|0
1632846600000|2021-09-28 16:30:00|534.9|532.5|533.35|530.95|535.07|532.67|531.12|528.72|0
1632846900000|2021-09-28 16:35:00|533.18|530.78|531.46|529.06|533.18|530.78|530.25|527.85|0
1632847200000|2021-09-28 16:40:00|531.11|528.71|528.47|526.07|531.11|528.71|528.47|526.07|0
1632847500000|2021-09-28 16:45:00|528.81|526.41|527.1|524.7|529.15|526.75|526.93|524.53|0
1632847800000|2021-09-28 16:50:00|526.93|524.53|528.29|525.89|530.52|528.12|525.9|523.5|0
1632848100000|2021-09-28 16:55:00|528.46|526.06|527.27|524.87|530|527.6|526.24|523.84|0
1632848400000|2021-09-28 17:00:00|527.09|524.69|527.78|525.38|528.46|526.06|525.04|522.64|0
1632848700000|2021-09-28 17:05:00|527.6|525.2|528.8|526.4|530.68|528.28|525.21|522.81|0
1632849000000|2021-09-28 17:10:00|528.54|526.14|529.83|527.43|530.34|527.94|527.09|524.69|0
1632849300000|2021-09-28 17:15:00|529.65|527.25|531.02|528.62|532.4|530|528.97|526.57|0
1632849600000|2021-09-28 17:20:00|531.88|529.48|531.86|529.46|533.42|531.02|529.01|526.61|0
1632849900000|2021-09-28 17:25:00|532.2|529.8|534.27|531.87|536.17|533.77|530.64|528.24|0
1632850200000|2021-09-28 17:30:00|534.1|531.7|531.34|528.94|534.1|531.7|531.17|528.77|0
1632850500000|2021-09-28 17:35:00|531.51|529.11|532.2|529.8|532.37|529.97|530.65|528.25|0
1632850800000|2021-09-28 17:40:00|532.37|529.97|531.33|528.93|535.82|533.42|531.33|528.93|0
1632851100000|2021-09-28 17:45:00|531.51|529.11|530.13|527.73|532.88|530.48|528.58|526.18|0
1632851400000|2021-09-28 17:50:00|530.3|527.9|528.75|526.35|530.99|528.59|528.24|525.84|0
1632851700000|2021-09-28 17:55:00|528.58|526.18|527.38|524.98|529.27|526.87|527.21|524.81|0
1632852000000|2021-09-28 18:00:00|527.21|524.81|528.67|526.27|528.85|526.45|526.18|523.78|0
1632852300000|2021-09-28 18:05:00|528.5|526.1|528.16|525.76|530.56|528.16|527.3|524.9|0
1632852600000|2021-09-28 18:10:00|527.99|525.59|523.06|520.66|527.99|525.59|521.86|519.46|0
1632852900000|2021-09-28 18:15:00|522.89|520.49|530.61|528.21|530.61|528.21|522.89|520.49|0
1632853200000|2021-09-28 18:20:00|530.95|528.55|536.37|533.97|536.72|534.32|529.21|526.81|0
1632853500000|2021-09-28 18:25:00|536.2|533.8|538.1|535.7|538.1|535.7|534.47|532.07|0
1632853800000|2021-09-28 18:30:00|537.92|535.52|534.47|532.07|537.92|535.52|533.78|531.38|0
1632854100000|2021-09-28 18:35:00|534.3|531.9|534.29|531.89|535.5|533.1|531.71|529.31|0
1632854400000|2021-09-28 18:40:00|534.12|531.72|539.65|537.25|539.65|537.25|534.12|531.72|0
1632854700000|2021-09-28 18:45:00|539.82|537.42|541.41|539.01|544.76|542.36|538.66|536.26|0
1632855000000|2021-09-28 18:50:00|541.76|539.36|539.15|536.75|543.32|540.92|538.98|536.58|0
1632855300000|2021-09-28 18:55:00|539.67|537.27|542.52|540.12|544.43|542.03|539.15|536.75|0
1632855600000|2021-09-28 19:00:00|542.17|539.77|543.39|540.99|545.56|543.16|540.96|538.56|0
1632855900000|2021-09-28 19:05:00|543.74|541.34|543.54|541.14|545.98|543.58|542.08|539.68|0
1632856200000|2021-09-28 19:10:00|543.37|540.97|542.32|539.92|544.76|542.36|542.32|539.92|0
1632856500000|2021-09-28 19:15:00|543.02|540.62|541.62|539.22|544.59|542.19|540.93|538.53|0
1632856800000|2021-09-28 19:20:00|541.45|539.05|536.41|534.01|544.06|541.66|536.41|534.01|0
1632857100000|2021-09-28 19:25:00|536.76|534.36|534.67|532.27|538.57|536.17|534.67|532.27|0
1632857400000|2021-09-28 19:30:00|534.42|532.02|535.11|532.71|537.53|535.13|533.56|531.16|0
1632857700000|2021-09-28 19:35:00|534.93|532.53|534.07|531.67|539.78|537.38|533.73|531.33|0
1632858000000|2021-09-28 19:40:00|534.24|531.84|534.41|532.01|539.6|537.2|534.07|531.67|0
1632858300000|2021-09-28 19:45:00|534.58|532.18|526.49|524.09|536.14|533.74|526.49|524.09|0
1632858600000|2021-09-28 19:50:00|526.15|523.75|528.51|526.11|530.74|528.34|522.38|519.98|0
1632858900000|2021-09-28 19:55:00|528.93|526.53|529.71|527.31|530.74|528.34|526.28|523.88|0
1632859200000|2021-09-28 20:00:00|528.16|525.76|532.11|529.71|532.29|529.89|528.16|525.76|0
1632859500000|2021-09-28 20:05:00|532.46|530.06|530.39|527.99|532.46|530.06|527.99|525.59|0
1632859800000|2021-09-28 20:10:00|530.22|527.82|530.56|528.16|530.91|528.51|528.67|526.27|0
1632860100000|2021-09-28 20:15:00|530.07|527.27|529.21|526.41|530.07|527.27|527.84|525.04|0
1632860400000|2021-09-28 20:20:00|529.38|526.58|528.01|525.21|529.56|526.76|528.01|525.21|0
1632860700000|2021-09-28 20:25:00|528.18|525.38|530.41|527.61|530.93|528.13|528.01|525.21|0
1632861000000|2021-09-28 20:30:00|530.24|527.44|529.21|526.41|530.58|527.78|529.04|526.24|0
1632861300000|2021-09-28 20:35:00|529.38|526.58|530.24|527.44|531.1|528.3|529.21|526.41|0
1632861600000|2021-09-28 20:40:00|530.41|527.61|531.44|528.64|531.44|528.64|529.55|526.75|0
1632861900000|2021-09-28 20:45:00|531.61|528.81|532.64|529.84|533.16|530.36|531.61|528.81|0
1632862200000|2021-09-28 20:50:00|532.81|530.01|532.12|529.32|532.98|530.18|530.92|528.12|0
1632862500000|2021-09-28 20:55:00|532.46|529.66|530.48|527.68|532.46|529.66|530.48|527.68|0
1632862800000|2021-09-28 21:00:00|530.56|527.76|530.5|527.7|530.73|527.93|530.23|527.43|0
1632863100000|2021-09-28 21:05:00|530.47|527.67|530.82|528.02|530.82|528.02|530.32|527.52|0
1632863400000|2021-09-28 21:10:00|530.87|528.07|530.99|528.19|531.11|528.31|530.87|528.07|0
1632863700000|2021-09-28 21:15:00|531.04|528.24|531.09|528.29|531.26|528.46|530.99|528.19|0
1632864000000|2021-09-28 21:20:00|531.04|528.24|531.36|528.56|531.52|528.72|531.04|528.24|0
1632864300000|2021-09-28 21:25:00|531.39|528.59|531.18|528.38|531.41|528.61|531.18|528.38|0
1632864600000|2021-09-28 21:30:00|531.16|528.36|530.91|528.11|531.16|528.36|530.86|528.06|0
1632864900000|2021-09-28 21:35:00|530.89|528.09|530.81|528.01|530.89|528.09|530.73|527.93|0
1632865200000|2021-09-28 21:40:00|530.79|527.99|530.81|528.01|531.05|528.25|530.79|527.99|0
1632865500000|2021-09-28 21:45:00|530.83|528.03|530.45|527.65|530.83|528.03|530.25|527.45|0
1632865800000|2021-09-28 21:50:00|530.48|527.68|530.6|527.8|530.65|527.85|530.48|527.68|0
1632866100000|2021-09-28 21:55:00|530.55|527.75|530.74|527.94|530.79|527.99|530.55|527.75|0
1632866400000|2021-09-28 22:00:00|532.18|529.38|532.44|529.64|533.55|530.75|531.66|528.86|0
1632866700000|2021-09-28 22:05:00|532.26|529.46|532.95|530.15|533.47|530.67|532.26|529.46|0
1632867000000|2021-09-28 22:10:00|533.29|530.49|533.12|530.32|533.81|531.01|532.78|529.98|0
1632867300000|2021-09-28 22:15:00|532.95|530.15|533.46|530.66|533.98|531.18|532.95|530.15|0
1632867600000|2021-09-28 22:20:00|533.63|530.83|532.77|529.97|534.15|531.35|532.6|529.8|0
1632867900000|2021-09-28 22:25:00|532.94|530.14|532.25|529.45|533.12|530.32|531.91|529.11|0
1632868200000|2021-09-28 22:30:00|532.51|529.71|534.32|531.52|534.49|531.69|532.25|529.45|0
1632868500000|2021-09-28 22:35:00|534.49|531.69|532.42|529.62|534.83|532.03|532.42|529.62|0
1632868800000|2021-09-28 22:40:00|532.59|529.79|530.87|528.07|532.94|530.14|530.7|527.9|0
1632869100000|2021-09-28 22:45:00|531.21|528.41|534.48|531.68|534.48|531.68|531.21|528.41|0
1632869400000|2021-09-28 22:50:00|534.31|531.51|533.96|531.16|534.31|531.51|533.28|530.48|0
1632869700000|2021-09-28 22:55:00|533.88|531.08|533.79|530.99|534.48|531.68|533.79|530.99|0
1632870000000|2021-09-28 23:00:00|533.96|531.16|533.79|530.99|535|532.2|532.76|529.96|0
1632870300000|2021-09-28 23:05:00|534.13|531.33|533.79|530.99|534.31|531.51|533.44|530.64|0
1632870600000|2021-09-28 23:10:00|533.96|531.16|534.3|531.5|534.3|531.5|532.92|530.12|0
1632870900000|2021-09-28 23:15:00|534.47|531.67|534.3|531.5|535.16|532.36|534.21|531.41|0
1632871200000|2021-09-28 23:20:00|534.38|531.58|533.78|530.98|534.82|532.02|533.09|530.29|0
1632871500000|2021-09-28 23:25:00|533.61|530.81|533.26|530.46|533.78|530.98|532.74|529.94|0
1632871800000|2021-09-28 23:30:00|533.09|530.29|531.02|528.22|533.09|530.29|530.85|528.05|0
1632872100000|2021-09-28 23:35:00|530.93|528.13|531.36|528.56|531.36|528.56|529.99|527.19|0
1632872400000|2021-09-28 23:40:00|531.19|528.39|531.71|528.91|531.88|529.08|531.19|528.39|0
1632872700000|2021-09-28 23:45:00|531.88|529.08|533.34|530.54|533.43|530.63|531.88|529.08|0
1632873000000|2021-09-28 23:50:00|533.42|530.62|535.15|532.35|535.66|532.86|533.08|530.28|0
1632873300000|2021-09-28 23:55:00|535.49|532.69|536.7|533.9|537.04|534.24|535.49|532.69|0
1632873600000|2021-09-29 00:00:00|536.53|533.73|539.12|536.32|539.29|536.49|536.35|533.55|0
1632873900000|2021-09-29 00:05:00|539.29|536.49|539.63|536.83|540.16|537.36|538.94|536.14|0
1632874200000|2021-09-29 00:10:00|539.46|536.66|538.77|535.97|539.46|536.66|537.99|535.19|0
1632874500000|2021-09-29 00:15:00|539.11|536.31|540.84|538.04|541.54|538.74|537.56|534.76|0
1632874800000|2021-09-29 00:20:00|540.67|537.87|541.19|538.39|542.06|539.26|540.58|537.78|0
1632875100000|2021-09-29 00:25:00|540.84|538.04|542.23|539.43|542.4|539.6|539.97|537.17|0
1632875400000|2021-09-29 00:30:00|541.88|539.08|542.4|539.6|543.09|540.29|541.53|538.73|0
1632875700000|2021-09-29 00:35:00|542.57|539.77|543.44|540.64|543.96|541.16|542.57|539.77|0
1632876000000|2021-09-29 00:40:00|543.61|540.81|542.57|539.77|544.13|541.33|542.39|539.59|0
1632876300000|2021-09-29 00:45:00|542.48|539.68|542.39|539.59|543.26|540.46|542.05|539.25|0
1632876600000|2021-09-29 00:50:00|542.04|539.24|541.7|538.9|542.39|539.59|540.66|537.86|0
1632876900000|2021-09-29 00:55:00|541.87|539.07|541.17|538.37|542.39|539.59|539.96|537.16|0
1632877200000|2021-09-29 01:00:00|541.35|538.55|541.17|538.37|542.39|539.59|540.65|537.85|0
1632877500000|2021-09-29 01:05:00|541.34|538.54|537.36|534.56|541.34|538.54|536.84|534.04|0
1632877800000|2021-09-29 01:10:00|536.84|534.04|540.04|537.24|540.47|537.67|536.84|534.04|0
1632878100000|2021-09-29 01:15:00|539.86|537.06|537.36|534.56|540.82|538.02|537.01|534.21|0
1632878400000|2021-09-29 01:20:00|537.53|534.73|536.06|533.26|537.53|534.73|535.46|532.66|0
1632878700000|2021-09-29 01:25:00|536.15|533.35|534.76|531.96|536.84|534.04|534.07|531.27|0
1632879000000|2021-09-29 01:30:00|534.59|531.79|532.86|530.06|534.59|531.79|531.14|528.34|0
1632879300000|2021-09-29 01:35:00|532.69|529.89|534.59|531.79|535.28|532.48|532.35|529.55|0
1632879600000|2021-09-29 01:40:00|534.41|531.61|537.43|534.63|537.69|534.89|534.41|531.61|0
1632879900000|2021-09-29 01:45:00|537.86|535.06|537.52|534.72|538.55|535.75|536.14|533.34|0
1632880200000|2021-09-29 01:50:00|537.17|534.37|536.04|533.24|537.52|534.72|533.89|531.09|0
1632880500000|2021-09-29 01:55:00|535.96|533.16|537.86|535.06|538.38|535.58|535.96|533.16|0
1632880800000|2021-09-29 02:00:00|538.03|535.23|540.63|537.83|540.8|538|536.65|533.85|0
1632881100000|2021-09-29 02:05:00|540.8|538|539.07|536.27|541.32|538.52|539.07|536.27|0
1632881400000|2021-09-29 02:10:00|538.89|536.09|540.36|537.56|541.14|538.34|538.89|536.09|0
1632881700000|2021-09-29 02:15:00|540.28|537.48|540.62|537.82|541.32|538.52|539.41|536.61|0
1632882000000|2021-09-29 02:20:00|540.79|537.99|543.05|540.25|543.22|540.42|540.79|537.99|0
1632882300000|2021-09-29 02:25:00|543.13|540.33|542.61|539.81|543.74|540.94|542.52|539.72|0
1632882600000|2021-09-29 02:30:00|543.05|540.25|541.31|538.51|543.05|540.25|541.31|538.51|0
1632882900000|2021-09-29 02:35:00|541.48|538.68|542|539.2|543.04|540.24|541.48|538.68|0
1632883200000|2021-09-29 02:40:00|542.17|539.37|541.48|538.68|542.52|539.72|540.96|538.16|0
1632883500000|2021-09-29 02:45:00|541.39|538.59|542.86|540.06|543.04|540.24|541.13|538.33|0
1632883800000|2021-09-29 02:50:00|543.04|540.24|541.9|539.1|543.21|540.41|541.65|538.85|0
1632884100000|2021-09-29 02:55:00|541.82|539.02|542.16|539.36|542.51|539.71|541.55|538.75|0
1632884400000|2021-09-29 03:00:00|541.99|539.19|541.99|539.19|543.55|540.75|541.99|539.19|0
1632884700000|2021-09-29 03:05:00|542.16|539.36|539.99|537.19|542.34|539.54|539.04|536.24|0
1632885000000|2021-09-29 03:10:00|540.16|537.36|541.64|538.84|541.81|539.01|540.16|537.36|0
1632885300000|2021-09-29 03:15:00|541.81|539.01|542.33|539.53|542.5|539.7|540.08|537.28|0
1632885600000|2021-09-29 03:20:00|542.5|539.7|543.2|540.4|544.41|541.61|542.33|539.53|0
1632885900000|2021-09-29 03:25:00|543.37|540.57|544.76|541.96|544.76|541.96|543.37|540.57|0
1632886200000|2021-09-29 03:30:00|544.58|541.78|543.71|540.91|544.76|541.96|543.19|540.39|0
1632886500000|2021-09-29 03:35:00|543.54|540.74|543.36|540.56|544.06|541.26|542.75|539.95|0
1632886800000|2021-09-29 03:40:00|543.54|540.74|544.4|541.6|544.4|541.6|543.54|540.74|0
1632887100000|2021-09-29 03:45:00|544.31|541.51|543.19|540.39|544.58|541.78|543.01|540.21|0
1632887400000|2021-09-29 03:50:00|543.36|540.56|543.36|540.56|544.75|541.95|543.36|540.56|0
1632887700000|2021-09-29 03:55:00|543.53|540.73|543.36|540.56|543.88|541.08|542.66|539.86|0
1632888000000|2021-09-29 04:00:00|543.01|540.21|542.48|539.68|543.01|540.21|541.35|538.55|0
1632888300000|2021-09-29 04:05:00|542.31|539.51|543.52|540.72|543.87|541.07|542.31|539.51|0
1632888600000|2021-09-29 04:10:00|543.35|540.55|542.31|539.51|543.87|541.07|542.31|539.51|0
1632888900000|2021-09-29 04:15:00|542.22|539.42|543.52|540.72|543.52|540.72|541.61|538.81|0
1632889200000|2021-09-29 04:20:00|543.35|540.55|544.21|541.41|544.56|541.76|543.35|540.55|0
1632889500000|2021-09-29 04:25:00|544.39|541.59|544.04|541.24|545.26|542.46|543.69|540.89|0
1632889800000|2021-09-29 04:30:00|544.21|541.41|545.6|542.8|545.6|542.8|543.69|540.89|0
1632890100000|2021-09-29 04:35:00|545.78|542.98|546.47|543.67|546.47|543.67|544.9|542.1|0
1632890400000|2021-09-29 04:40:00|546.64|543.84|546.47|543.67|547.34|544.54|546.29|543.49|0
1632890700000|2021-09-29 04:45:00|546.29|543.49|547.16|544.36|547.69|544.89|546.29|543.49|0
1632891000000|2021-09-29 04:50:00|546.99|544.19|546.6|543.8|547.16|544.36|546|543.2|0
1632891300000|2021-09-29 04:55:00|546.69|543.89|546.51|543.71|546.87|544.07|546.17|543.37|0
1632891600000|2021-09-29 05:00:00|546.69|543.89|546.69|543.89|546.86|544.06|543.73|540.93|0
1632891900000|2021-09-29 05:05:00|546.51|543.71|543.72|540.92|546.86|544.06|541.81|539.01|0
1632892200000|2021-09-29 05:10:00|543.9|541.1|540.94|538.14|544.25|541.45|539.56|536.76|0
1632892500000|2021-09-29 05:15:00|540.77|537.97|543.72|540.92|543.72|540.92|540.77|537.97|0
1632892800000|2021-09-29 05:20:00|544.07|541.27|540.94|538.14|544.94|542.14|540.94|538.14|0
1632893100000|2021-09-29 05:25:00|541.11|538.31|542.15|539.35|544.24|541.44|541.11|538.31|0
1632893400000|2021-09-29 05:30:00|542.85|540.05|542.67|539.87|544.06|541.26|541.71|538.91|0
1632893700000|2021-09-29 05:35:00|542.85|540.05|543.89|541.09|545.45|542.65|542.15|539.35|0
1632894000000|2021-09-29 05:40:00|543.71|540.91|544.93|542.13|545.19|542.39|543.02|540.22|0
1632894300000|2021-09-29 05:45:00|545.1|542.3|542.84|540.04|545.19|542.39|541.8|539|0
1632894600000|2021-09-29 05:50:00|542.57|539.77|542.66|539.86|543.96|541.16|541.27|538.47|0
1632894900000|2021-09-29 05:55:00|542.84|540.04|544.05|541.25|544.57|541.77|541.1|538.3|0
1632895200000|2021-09-29 06:00:00|544.4|541.6|542.14|539.34|547.54|544.74|541.96|539.16|0
1632895500000|2021-09-29 06:05:00|542.49|539.69|542.48|539.68|542.83|540.03|540.05|537.25|0
1632895800000|2021-09-29 06:10:00|542.66|539.86|544.39|541.59|544.57|541.77|541.96|539.16|0
1632896100000|2021-09-29 06:15:00|544.74|541.94|545.96|543.16|546.66|543.86|544.74|541.94|0
1632896400000|2021-09-29 06:20:00|546.13|543.33|545.43|542.63|547.18|544.38|545|542.2|0
1632896700000|2021-09-29 06:25:00|545.61|542.81|543|540.2|546.04|543.24|542.65|539.85|0
1632897000000|2021-09-29 06:30:00|542.82|540.02|542.13|539.33|543.43|540.63|541.08|538.28|0
1632897300000|2021-09-29 06:35:00|542.3|539.5|542.47|539.67|542.82|540.02|542.13|539.33|0
1632897600000|2021-09-29 06:40:00|541.78|538.98|544.03|541.23|544.21|541.41|540.39|537.59|0
1632897900000|2021-09-29 06:45:00|544.21|541.41|544.55|541.75|545.25|542.45|544.03|541.23|0
1632898200000|2021-09-29 06:50:00|544.73|541.93|544.9|542.1|545.95|543.15|544.29|541.49|0
1632898500000|2021-09-29 06:55:00|544.81|542.01|543.33|540.53|545.6|542.8|543.16|540.36|0
1632898800000|2021-09-29 07:00:00|543.51|540.71|538.86|536.06|546.99|544.19|538.6|535.8|0
1632899100000|2021-09-29 07:05:00|538.66|536.26|542.26|539.86|542.95|540.55|538.66|536.26|0
1632899400000|2021-09-29 07:10:00|542.43|540.03|543.3|540.9|543.47|541.07|541.56|539.16|0
1632899700000|2021-09-29 07:15:00|543.82|541.42|545.47|543.07|545.56|543.16|543.12|540.72|0
1632900000000|2021-09-29 07:20:00|545.39|542.99|547.83|545.43|548.36|545.96|545.39|542.99|0
1632900300000|2021-09-29 07:25:00|548.01|545.61|549.14|546.74|550.28|547.88|547.31|544.91|0
1632900600000|2021-09-29 07:30:00|549.05|546.65|550.01|547.61|550.28|547.88|548.53|546.13|0
1632900900000|2021-09-29 07:35:00|549.93|547.53|550.62|548.22|550.8|548.4|549.75|547.35|0
1632901200000|2021-09-29 07:40:00|550.53|548.13|549.75|547.35|550.62|548.22|549.4|547|0
1632901500000|2021-09-29 07:45:00|549.92|547.52|550.19|547.79|551.18|548.78|549.08|546.68|0
1632901800000|2021-09-29 07:50:00|550.36|547.96|549.31|546.91|551.24|548.84|549.14|546.74|0
1632902100000|2021-09-29 07:55:00|549.49|547.09|549.14|546.74|549.84|547.44|549.14|546.74|0
1632902400000|2021-09-29 08:00:00|549.31|546.91|549.22|546.82|550.18|547.78|548.96|546.56|0
1632902700000|2021-09-29 08:05:00|549.13|546.73|547.56|545.16|549.13|546.73|546.34|543.94|0
1632903000000|2021-09-29 08:10:00|547.39|544.99|547.56|545.16|548.78|546.38|547.38|544.98|0
1632903300000|2021-09-29 08:15:00|547.38|544.98|544.42|542.02|548.26|545.86|544.07|541.67|0
1632903600000|2021-09-29 08:20:00|543.9|541.5|546.53|544.13|546.71|544.31|543.44|541.04|0
1632903900000|2021-09-29 08:25:00|546.71|544.31|547.4|545|547.58|545.18|546.09|543.69|0
1632904200000|2021-09-29 08:30:00|547.23|544.83|547.75|545.35|548.97|546.57|547.05|544.65|0
1632904500000|2021-09-29 08:35:00|547.92|545.52|547.4|545|547.92|545.52|546.7|544.3|0
1632904800000|2021-09-29 08:40:00|547.22|544.82|547.74|545.34|548.96|546.56|547.22|544.82|0
1632905100000|2021-09-29 08:45:00|547.83|545.43|549.31|546.91|549.31|546.91|547.57|545.17|0
1632905400000|2021-09-29 08:50:00|549.14|546.74|549.13|546.73|549.48|547.08|548.26|545.86|0
1632905700000|2021-09-29 08:55:00|548.96|546.56|550|547.6|550.01|547.61|548.61|546.21|0
1632906000000|2021-09-29 09:00:00|549.83|547.43|550.53|548.13|550.53|548.13|549.66|547.26|0
1632906300000|2021-09-29 09:05:00|550.7|548.3|550.7|548.3|551.75|549.35|550.53|548.13|0
1632906600000|2021-09-29 09:10:00|550.87|548.47|551.4|549|551.4|549|550.52|548.12|0
1632906900000|2021-09-29 09:15:00|551.75|549.35|547.84|545.44|552.1|549.7|547.84|545.44|0
1632907200000|2021-09-29 09:20:00|547.66|545.26|545.92|543.52|548.54|546.14|545.4|543|0
1632907500000|2021-09-29 09:25:00|545.74|543.34|547.14|544.74|547.49|545.09|545.57|543.17|0
1632907800000|2021-09-29 09:30:00|547.22|544.82|546.96|544.56|547.66|545.26|546.09|543.69|0
1632908100000|2021-09-29 09:35:00|547.13|544.73|546.09|543.69|547.13|544.73|545.56|543.16|0
1632908400000|2021-09-29 09:40:00|546.26|543.86|547.13|544.73|547.13|544.73|546.09|543.69|0
1632908700000|2021-09-29 09:45:00|546.96|544.56|547.83|545.43|548.26|545.86|546.96|544.56|0
1632909000000|2021-09-29 09:50:00|548|545.6|548.35|545.95|548.87|546.47|547.83|545.43|0
1632909300000|2021-09-29 09:55:00|548.17|545.77|549.57|547.17|549.75|547.35|548.17|545.77|0
1632909600000|2021-09-29 10:00:00|549.74|547.34|550.27|547.87|551.14|548.74|549.74|547.34|0
1632909900000|2021-09-29 10:05:00|550.35|547.95|549.57|547.17|550.62|548.22|549.57|547.17|0
1632910200000|2021-09-29 10:10:00|549.74|547.34|549.74|547.34|550.26|547.86|549.04|546.64|0
1632910500000|2021-09-29 10:15:00|549.91|547.51|550.09|547.69|551.14|548.74|549.91|547.51|0
1632910800000|2021-09-29 10:20:00|550.26|547.86|549.56|547.16|550.96|548.56|549.39|546.99|0
1632911100000|2021-09-29 10:25:00|549.47|547.07|549.91|547.51|550.08|547.68|549.03|546.63|0
1632911400000|2021-09-29 10:30:00|549.73|547.33|549.38|546.98|550.26|547.86|549.38|546.98|0
1632911700000|2021-09-29 10:35:00|549.73|547.33|548.85|546.45|549.9|547.5|548.85|546.45|0
1632912000000|2021-09-29 10:40:00|549.03|546.63|549.03|546.63|549.55|547.15|548.68|546.28|0
1632912300000|2021-09-29 10:45:00|548.85|546.45|548.41|546.01|549.03|546.63|547.8|545.4|0
1632912600000|2021-09-29 10:50:00|548.5|546.1|547.45|545.05|548.68|546.28|547.45|545.05|0
1632912900000|2021-09-29 10:55:00|547.53|545.13|546.05|543.65|547.53|545.13|546.05|543.65|0
1632913200000|2021-09-29 11:00:00|546.4|544|546.23|543.83|547.53|545.13|546.23|543.83|0
1632913500000|2021-09-29 11:05:00|546.4|544|543.78|541.38|547.1|544.7|543.09|540.69|0
1632913800000|2021-09-29 11:10:00|543.61|541.21|543.78|541.38|544.83|542.43|543.61|541.21|0
1632914100000|2021-09-29 11:15:00|543.96|541.56|542.56|540.16|544.74|542.34|541.52|539.12|0
1632914400000|2021-09-29 11:20:00|542.74|540.34|542.99|540.59|543.95|541.55|542.22|539.82|0
1632914700000|2021-09-29 11:25:00|542.91|540.51|543.95|541.55|543.95|541.55|542.39|539.99|0
1632915000000|2021-09-29 11:30:00|543.78|541.38|545.34|542.94|545.69|543.29|543.25|540.85|0
1632915300000|2021-09-29 11:35:00|545.17|542.77|539.95|537.55|545.34|542.94|539.26|536.86|0
1632915600000|2021-09-29 11:40:00|540.12|537.72|542.29|539.89|542.55|540.15|540.12|537.72|0
1632915900000|2021-09-29 11:45:00|542.38|539.98|542.9|540.5|543.25|540.85|541.51|539.11|0
1632916200000|2021-09-29 11:50:00|542.72|540.32|543.94|541.54|544.29|541.89|542.72|540.32|0
1632916500000|2021-09-29 11:55:00|543.77|541.37|543.76|541.36|545.16|542.76|543.15|540.75|0
1632916800000|2021-09-29 12:00:00|543.85|541.45|544.81|542.41|545.68|543.28|543.24|540.84|0
1632917100000|2021-09-29 12:05:00|544.63|542.23|544.63|542.23|545.33|542.93|544.28|541.88|0
1632917400000|2021-09-29 12:10:00|544.8|542.4|543.58|541.18|545.5|543.1|543.58|541.18|0
1632917700000|2021-09-29 12:15:00|543.76|541.36|542.36|539.96|543.76|541.36|541.32|538.92|0
1632918000000|2021-09-29 12:20:00|542.19|539.79|542.01|539.61|542.71|540.31|540.97|538.57|0
1632918300000|2021-09-29 12:25:00|542.19|539.79|540.97|538.57|542.19|539.79|540.62|538.22|0
1632918600000|2021-09-29 12:30:00|540.8|538.4|538.89|536.49|541.84|539.44|538.19|535.79|0
1632918900000|2021-09-29 12:35:00|538.71|536.31|536.46|534.06|539.06|536.66|535.77|533.37|0
1632919200000|2021-09-29 12:40:00|536.63|534.23|537.5|535.1|538.36|535.96|536.11|533.71|0
1632919500000|2021-09-29 12:45:00|537.41|535.01|540.09|537.69|540.62|538.22|536.8|534.4|0
1632919800000|2021-09-29 12:50:00|539.92|537.52|538.88|536.48|540.09|537.69|538.19|535.79|0
1632920100000|2021-09-29 12:55:00|538.71|536.31|539.22|536.82|539.4|537|537.84|535.44|0
1632920400000|2021-09-29 13:00:00|539.4|537|539.57|537.17|539.57|537.17|538.36|535.96|0
1632920700000|2021-09-29 13:05:00|539.74|537.34|537.83|535.43|539.91|537.51|537.66|535.26|0
1632921000000|2021-09-29 13:10:00|537.66|535.26|536.79|534.39|538.35|535.95|536.45|534.05|0
1632921300000|2021-09-29 13:15:00|536.62|534.22|533.68|531.28|537.14|534.74|533.68|531.28|0
1632921600000|2021-09-29 13:20:00|533.85|531.45|535.75|533.35|536.27|533.87|533.68|531.28|0
1632921900000|2021-09-29 13:25:00|535.92|533.52|536.96|534.56|537.31|534.91|534.54|532.14|0
1632922200000|2021-09-29 13:30:00|535.92|533.52|534.02|531.62|540.6|538.2|533.67|531.27|0
1632922500000|2021-09-29 13:35:00|533.85|531.45|532.81|530.41|535.74|533.34|531.77|529.37|0
1632922800000|2021-09-29 13:40:00|532.98|530.58|530.39|527.99|534.53|532.13|530.05|527.65|0
1632923100000|2021-09-29 13:45:00|530.74|528.34|537.3|534.9|537.47|535.07|529.02|526.62|0
1632923400000|2021-09-29 13:50:00|538.16|535.76|544.24|541.84|544.94|542.54|535.91|533.51|0
1632923700000|2021-09-29 13:55:00|544.59|542.19|543.54|541.14|545.63|543.23|541.45|539.05|0
1632924000000|2021-09-29 14:00:00|543.89|541.49|542.84|540.44|548.95|546.55|542.32|539.92|0
1632924300000|2021-09-29 14:05:00|543.02|540.62|545.45|543.05|545.45|543.05|541.28|538.88|0
1632924600000|2021-09-29 14:10:00|545.8|543.4|542.49|540.09|545.97|543.57|541.45|539.05|0
1632924900000|2021-09-29 14:15:00|543.01|540.61|544.4|542|545.28|542.88|542.84|540.44|0
1632925200000|2021-09-29 14:20:00|544.58|542.18|546.58|544.18|548.94|546.54|544.58|542.18|0
1632925500000|2021-09-29 14:25:00|546.67|544.27|544.4|542|548.24|545.84|544.4|542|0
1632925800000|2021-09-29 14:30:00|545.1|542.7|540.57|538.17|545.44|543.04|539.19|536.79|0
1632926100000|2021-09-29 14:35:00|541.09|538.69|540.05|537.65|543.87|541.47|539.88|537.48|0
1632926400000|2021-09-29 14:40:00|540.74|538.34|544.22|541.82|544.57|542.17|540.05|537.65|0
1632926700000|2021-09-29 14:45:00|544.82|542.42|548.05|545.65|549.45|547.05|542.83|540.43|0
1632927000000|2021-09-29 14:50:00|547.88|545.48|546.13|543.73|549.1|546.7|543.87|541.47|0
1632927300000|2021-09-29 14:55:00|546.31|543.91|547.7|545.3|547.7|545.3|544.74|542.34|0
1632927600000|2021-09-29 15:00:00|548.05|545.65|543.42|541.02|548.22|545.82|542.47|540.07|0
1632927900000|2021-09-29 15:05:00|543.51|541.11|545.08|542.68|546.47|544.07|543.17|540.77|0
1632928200000|2021-09-29 15:10:00|544.73|542.33|544.73|542.33|546.3|543.9|543.68|541.28|0
1632928500000|2021-09-29 15:15:00|544.55|542.15|542.81|540.41|545.08|542.68|542.12|539.72|0
1632928800000|2021-09-29 15:20:00|542.99|540.59|543.33|540.93|543.33|540.93|541.07|538.67|0
1632929100000|2021-09-29 15:25:00|543.16|540.76|540.72|538.32|543.16|540.76|540.38|537.98|0
1632929400000|2021-09-29 15:30:00|541.07|538.67|541.94|539.54|542.46|540.06|540.2|537.8|0
1632929700000|2021-09-29 15:35:00|541.76|539.36|536.9|534.5|541.76|539.36|536.21|533.81|0
1632930000000|2021-09-29 15:40:00|537.08|534.68|537.25|534.85|537.94|535.54|535.52|533.12|0
1632930300000|2021-09-29 15:45:00|537.08|534.68|540.14|537.74|541.07|538.67|535.69|533.29|0
1632930600000|2021-09-29 15:50:00|540.32|537.92|538.93|536.53|542.4|540|538.76|536.36|0
1632930900000|2021-09-29 15:55:00|538.84|536.44|541.18|538.78|541.35|538.95|538.41|536.01|0
1632931200000|2021-09-29 16:00:00|541.35|538.95|542.22|539.82|542.57|540.17|540.31|537.91|0
1632931500000|2021-09-29 16:05:00|542.39|539.99|539.96|537.56|542.91|540.51|539.44|537.04|0
1632931800000|2021-09-29 16:10:00|539.79|537.39|536.67|534.27|539.79|537.39|535.81|533.41|0
1632932100000|2021-09-29 16:15:00|536.84|534.44|537.19|534.79|537.19|534.79|534.08|531.68|0
1632932400000|2021-09-29 16:20:00|537.01|534.61|533.04|530.64|537.01|534.61|532.35|529.95|0
1632932700000|2021-09-29 16:25:00|532.87|530.47|533.56|531.16|534.94|532.54|531.49|529.09|0
1632933000000|2021-09-29 16:30:00|533.21|530.81|536.57|534.17|537.78|535.38|533.04|530.64|0
1632933300000|2021-09-29 16:35:00|536.4|534|535.88|533.48|536.75|534.35|534.16|531.76|0
1632933600000|2021-09-29 16:40:00|535.71|533.31|534.85|532.45|537.09|534.69|533.99|531.59|0
1632933900000|2021-09-29 16:45:00|534.67|532.27|536.57|534.17|536.74|534.34|533.47|531.07|0
1632934200000|2021-09-29 16:50:00|536.22|533.82|539.16|536.76|539.85|537.45|535.53|533.13|0
1632934500000|2021-09-29 16:55:00|539.33|536.93|537.77|535.37|540.54|538.14|537.77|535.37|0
1632934800000|2021-09-29 17:00:00|537.94|535.54|535.53|533.13|538.46|536.06|535.53|533.13|0
1632935100000|2021-09-29 17:05:00|535.35|532.95|537.42|535.02|537.42|535.02|534.15|531.75|0
1632935400000|2021-09-29 17:10:00|537.08|534.68|535.7|533.3|538.63|536.23|535.18|532.78|0
1632935700000|2021-09-29 17:15:00|536.21|533.81|538.97|536.57|539.67|537.27|534.83|532.43|0
1632936000000|2021-09-29 17:20:00|539.15|536.75|539.14|536.74|540.18|537.78|538.63|536.23|0
1632936300000|2021-09-29 17:25:00|539.66|537.26|535.69|533.29|539.66|537.26|534.66|532.26|0
1632936600000|2021-09-29 17:30:00|535.52|533.12|533.79|531.39|535.52|533.12|532.07|529.67|0
1632936900000|2021-09-29 17:35:00|533.45|531.05|531.9|529.5|533.45|531.05|531.9|529.5|0
1632937200000|2021-09-29 17:40:00|532.41|530.01|534.13|531.73|535.17|532.77|530.01|527.61|0
1632937500000|2021-09-29 17:45:00|533.96|531.56|532.93|530.53|535.34|532.94|532.76|530.36|0
1632937800000|2021-09-29 17:50:00|533.01|530.61|535.16|532.76|536.37|533.97|532.58|530.18|0
1632938100000|2021-09-29 17:55:00|534.82|532.42|537.23|534.83|537.23|534.83|534.82|532.42|0
1632938400000|2021-09-29 18:00:00|537.06|534.66|538.44|536.04|539.3|536.9|536.71|534.31|0
1632938700000|2021-09-29 18:05:00|538.61|536.21|542.76|540.36|543.63|541.23|537.92|535.52|0
1632939000000|2021-09-29 18:10:00|543.28|540.88|548.01|545.61|548.01|545.61|542.93|540.53|0
1632939300000|2021-09-29 18:15:00|548.35|545.95|546.78|544.38|548.35|545.95|546.61|544.21|0
1632939600000|2021-09-29 18:20:00|546.61|544.21|545.56|543.16|547.31|544.91|545.04|542.64|0
1632939900000|2021-09-29 18:25:00|545.39|542.99|545.74|543.34|546.43|544.03|545.39|542.99|0
1632940200000|2021-09-29 18:30:00|546.08|543.68|548.35|545.95|548.35|545.95|545.91|543.51|0
1632940500000|2021-09-29 18:35:00|548.52|546.12|546.95|544.55|548.52|546.12|546.43|544.03|0
1632940800000|2021-09-29 18:40:00|546.78|544.38|549.21|546.81|550.26|547.86|546.25|543.85|0
1632941100000|2021-09-29 18:45:00|549.56|547.16|547.12|544.72|550.96|548.56|546.6|544.2|0
1632941400000|2021-09-29 18:50:00|547.47|545.07|549.21|546.81|549.56|547.16|547.47|545.07|0
1632941700000|2021-09-29 18:55:00|549.04|546.64|548.68|546.28|549.04|546.64|547.29|544.89|0
1632942000000|2021-09-29 19:00:00|549.03|546.63|544.51|542.11|550.43|548.03|544.51|542.11|0
1632942300000|2021-09-29 19:05:00|545.03|542.63|546.24|543.84|547.98|545.58|544.16|541.76|0
1632942600000|2021-09-29 19:10:00|545.89|543.49|547.34|544.94|547.46|545.06|545.37|542.97|0
1632942900000|2021-09-29 19:15:00|546.99|544.59|545.94|543.54|547.86|545.46|545.42|543.02|0
1632943200000|2021-09-29 19:20:00|545.59|543.19|543.68|541.28|546.12|543.72|543.51|541.11|0
1632943500000|2021-09-29 19:25:00|543.51|541.11|544.55|542.15|545.94|543.54|543.51|541.11|0
1632943800000|2021-09-29 19:30:00|544.02|541.62|544.2|541.8|545.24|542.84|543.15|540.75|0
1632944100000|2021-09-29 19:35:00|544.37|541.97|541.24|538.84|544.54|542.14|541.07|538.67|0
1632944400000|2021-09-29 19:40:00|541.42|539.02|537.6|535.2|541.42|539.02|537.26|534.86|0
1632944700000|2021-09-29 19:45:00|537.08|534.68|538.29|535.89|539.16|536.76|536.57|534.17|0
1632945000000|2021-09-29 19:50:00|537.6|535.2|531.54|529.14|538.61|536.21|531.54|529.14|0
1632945300000|2021-09-29 19:55:00|531.2|528.8|531.89|529.49|532.23|529.83|528.79|526.39|0
1632945600000|2021-09-29 20:00:00|532.06|529.66|535.51|533.11|535.51|533.11|531.88|529.48|0
1632945900000|2021-09-29 20:05:00|536.03|533.63|536.72|534.32|536.89|534.49|535.51|533.11|0
1632946200000|2021-09-29 20:10:00|536.54|534.14|536.62|534.22|537.58|535.18|535.85|533.45|0
1632946500000|2021-09-29 20:15:00|536.57|533.77|536.05|533.25|536.74|533.94|536.05|533.25|0
1632946800000|2021-09-29 20:20:00|536.22|533.42|535.18|532.38|536.22|533.42|534.84|532.04|0
1632947100000|2021-09-29 20:25:00|535.01|532.21|534.66|531.86|535.18|532.38|534.32|531.52|0
1632947400000|2021-09-29 20:30:00|534.83|532.03|536.73|533.93|536.73|533.93|534.66|531.86|0
1632947700000|2021-09-29 20:35:00|536.64|533.84|537.6|534.8|537.77|534.97|536.64|533.84|0
1632948000000|2021-09-29 20:40:00|537.59|534.79|536.73|533.93|537.59|534.79|536.04|533.24|0
1632948300000|2021-09-29 20:45:00|536.9|534.1|537.42|534.62|537.42|534.62|536.03|533.23|0
1632948600000|2021-09-29 20:50:00|537.59|534.79|536.29|533.49|537.76|534.96|536.12|533.32|0
1632948900000|2021-09-29 20:55:00|536.38|533.58|536.63|533.83|536.63|533.83|535.86|533.06|0
1632949200000|2021-09-29 21:00:00|536.53|533.73|536.26|533.46|536.53|533.73|536.08|533.28|0
1632949500000|2021-09-29 21:05:00|536.24|533.44|536.28|533.48|536.3|533.5|536.03|533.23|0
1632949800000|2021-09-29 21:10:00|536.23|533.43|536.48|533.68|536.48|533.68|536.23|533.43|0
1632950100000|2021-09-29 21:15:00|536.36|533.56|536.48|533.68|536.48|533.68|536.3|533.5|0
1632950400000|2021-09-29 21:20:00|536.51|533.71|536.35|533.55|536.7|533.9|536.32|533.52|0
1632950700000|2021-09-29 21:25:00|536.4|533.6|536.5|533.7|536.52|533.72|536.4|533.6|0
1632951000000|2021-09-29 21:30:00|536.47|533.67|536.44|533.64|536.5|533.7|536.4|533.6|0
1632951300000|2021-09-29 21:35:00|536.42|533.62|536.5|533.7|536.5|533.7|536.42|533.62|0
1632951600000|2021-09-29 21:40:00|536.47|533.67|536.7|533.9|536.72|533.92|536.47|533.67|0
1632951900000|2021-09-29 21:45:00|536.72|533.92|536.65|533.85|536.72|533.92|536.61|533.81|0
1632952200000|2021-09-29 21:50:00|536.68|533.88|536.83|534.03|536.83|534.03|536.68|533.88|0
1632952500000|2021-09-29 21:55:00|536.86|534.06|537.36|534.56|537.6|534.8|536.86|534.06|0
1632952800000|2021-09-29 22:00:00|538.51|535.71|537.47|534.67|539.29|536.49|537.47|534.67|0
1632953100000|2021-09-29 22:05:00|537.21|534.41|536.69|533.89|537.91|535.11|536.52|533.72|0
1632953400000|2021-09-29 22:10:00|537.04|534.24|536|533.2|537.04|534.24|535.91|533.11|0
1632953700000|2021-09-29 22:15:00|536.34|533.54|536.34|533.54|536.86|534.06|536.17|533.37|0
1632954000000|2021-09-29 22:20:00|536.25|533.45|536.34|533.54|536.34|533.54|535.99|533.19|0
1632954300000|2021-09-29 22:25:00|536.51|533.71|535.56|532.76|537.2|534.4|535.47|532.67|0
1632954600000|2021-09-29 22:30:00|535.65|532.85|536.51|533.71|536.68|533.88|535.65|532.85|0
1632954900000|2021-09-29 22:35:00|536.68|533.88|537.72|534.92|538.07|535.27|536.59|533.79|0
1632955200000|2021-09-29 22:40:00|537.89|535.09|537.89|535.09|538.24|535.44|537.37|534.57|0
1632955500000|2021-09-29 22:45:00|538.06|535.26|537.71|534.91|538.06|535.26|537.71|534.91|0
1632955800000|2021-09-29 22:50:00|537.89|535.09|537.71|534.91|537.89|535.09|537.54|534.74|0
1632956100000|2021-09-29 22:55:00|537.54|534.74|537.54|534.74|537.71|534.91|536.85|534.05|0
1632956400000|2021-09-29 23:00:00|537.71|534.91|538.23|535.43|538.4|535.6|537.71|534.91|0
1632956700000|2021-09-29 23:05:00|538.31|535.51|538.23|535.43|538.4|535.6|537.88|535.08|0
1632957000000|2021-09-29 23:10:00|538.4|535.6|538.57|535.77|538.57|535.77|538.22|535.42|0
1632957300000|2021-09-29 23:15:00|538.4|535.6|541.69|538.89|541.69|538.89|538.4|535.6|0
1632957600000|2021-09-29 23:20:00|541.52|538.72|541.86|539.06|542.04|539.24|541.51|538.71|0
1632957900000|2021-09-29 23:25:00|541.77|538.97|542.56|539.76|542.9|540.1|541.69|538.89|0
1632958200000|2021-09-29 23:30:00|542.38|539.58|542.03|539.23|543.08|540.28|541.86|539.06|0
1632958500000|2021-09-29 23:35:00|542.12|539.32|541.77|538.97|542.38|539.58|541.68|538.88|0
1632958800000|2021-09-29 23:40:00|541.68|538.88|541.68|538.88|541.94|539.14|541.33|538.53|0
1632959100000|2021-09-29 23:45:00|541.51|538.71|540.98|538.18|541.51|538.71|540.46|537.66|0
1632959400000|2021-09-29 23:50:00|541.07|538.27|540.98|538.18|541.85|539.05|540.46|537.66|0
1632959700000|2021-09-29 23:55:00|540.81|538.01|540.46|537.66|541.68|538.88|539.76|536.96|0
1632960000000|2021-09-30 00:00:00|540.11|537.31|541.15|538.35|541.32|538.52|539.42|536.62|0
1632960300000|2021-09-30 00:05:00|541.32|538.52|540.8|538|541.67|538.87|540.28|537.48|0
1632960600000|2021-09-30 00:10:00|540.98|538.18|541.15|538.35|541.67|538.87|540.97|538.17|0
1632960900000|2021-09-30 00:15:00|540.97|538.17|542.53|539.73|542.53|539.73|539.76|536.96|0
1632961200000|2021-09-30 00:20:00|542.19|539.39|541.84|539.04|542.53|539.73|541.49|538.69|0
1632961500000|2021-09-30 00:25:00|541.66|538.86|541.66|538.86|542.36|539.56|541.49|538.69|0
1632961800000|2021-09-30 00:30:00|541.49|538.69|541.49|538.69|542.18|539.38|540.97|538.17|0
1632962100000|2021-09-30 00:35:00|541.31|538.51|541.14|538.34|541.74|538.94|540.44|537.64|0
1632962400000|2021-09-30 00:40:00|540.96|538.16|540.96|538.16|541.14|538.34|540.27|537.47|0
1632962700000|2021-09-30 00:45:00|541.13|538.33|542.35|539.55|542.52|539.72|541.13|538.33|0
1632963000000|2021-09-30 00:50:00|542.52|539.72|543.04|540.24|544.26|541.46|542.52|539.72|0
1632963300000|2021-09-30 00:55:00|542.87|540.07|542.95|540.15|543.56|540.76|542.69|539.89|0
1632963600000|2021-09-30 01:00:00|542.87|540.07|542.34|539.54|543.21|540.41|542.34|539.54|0
1632963900000|2021-09-30 01:05:00|542.17|539.37|542.69|539.89|542.86|540.06|541.13|538.33|0
1632964200000|2021-09-30 01:10:00|542.51|539.71|542.51|539.71|543.38|540.58|542.17|539.37|0
1632964500000|2021-09-30 01:15:00|542.16|539.36|542.16|539.36|543.21|540.41|541.99|539.19|0
1632964800000|2021-09-30 01:20:00|541.99|539.19|540.77|537.97|542.34|539.54|540.6|537.8|0
1632965100000|2021-09-30 01:25:00|540.68|537.88|541.81|539.01|542.33|539.53|539.9|537.1|0
1632965400000|2021-09-30 01:30:00|541.72|538.92|541.98|539.18|542.16|539.36|540.94|538.14|0
1632965700000|2021-09-30 01:35:00|541.81|539.01|542.33|539.53|542.68|539.88|540.77|537.97|0
1632966000000|2021-09-30 01:40:00|542.5|539.7|540.94|538.14|542.5|539.7|540.24|537.44|0
1632966300000|2021-09-30 01:45:00|541.02|538.22|543.19|540.39|543.54|540.74|541.02|538.22|0
1632966600000|2021-09-30 01:50:00|543.28|540.48|544.93|542.13|544.93|542.13|542.67|539.87|0
1632966900000|2021-09-30 01:55:00|545.11|542.31|545.45|542.65|546.15|543.35|545.11|542.31|0
1632967200000|2021-09-30 02:00:00|545.63|542.83|545.8|543|546.15|543.35|544.93|542.13|0
1632967500000|2021-09-30 02:05:00|545.62|542.82|545.45|542.65|546.32|543.52|545.27|542.47|0
1632967800000|2021-09-30 02:10:00|545.62|542.82|545.79|542.99|545.97|543.17|545.27|542.47|0
1632968100000|2021-09-30 02:15:00|545.62|542.82|547.01|544.21|547.36|544.56|545.62|542.82|0
1632968400000|2021-09-30 02:20:00|546.84|544.04|546.66|543.86|547.36|544.56|546.66|543.86|0
1632968700000|2021-09-30 02:25:00|546.84|544.04|547.18|544.38|547.71|544.91|546.84|544.04|0
1632969000000|2021-09-30 02:30:00|547.01|544.21|545.79|542.99|547.01|544.21|545.79|542.99|0
1632969300000|2021-09-30 02:35:00|545.7|542.9|546.13|543.33|546.31|543.51|545.61|542.81|0
1632969600000|2021-09-30 02:40:00|546.31|543.51|546.83|544.03|547.09|544.29|546.13|543.33|0
1632969900000|2021-09-30 02:45:00|547|544.2|546.3|543.5|547.09|544.29|545.95|543.15|0
1632970200000|2021-09-30 02:50:00|546.13|543.33|545.6|542.8|546.65|543.85|545.6|542.8|0
1632970500000|2021-09-30 02:55:00|545.43|542.63|545.6|542.8|546.12|543.32|545.25|542.45|0
1632970800000|2021-09-30 03:00:00|545.78|542.98|546.12|543.32|546.82|544.02|545.78|542.98|0
1632971100000|2021-09-30 03:05:00|545.95|543.15|545.95|543.15|546.12|543.32|545.42|542.62|0
1632971400000|2021-09-30 03:10:00|545.77|542.97|546.29|543.49|546.29|543.49|545.25|542.45|0
1632971700000|2021-09-30 03:15:00|546.12|543.32|546.12|543.32|546.99|544.19|545.94|543.14|0
1632972000000|2021-09-30 03:20:00|545.94|543.14|546.11|543.31|546.29|543.49|545.59|542.79|0
1632972300000|2021-09-30 03:25:00|546.2|543.4|545.94|543.14|546.29|543.49|545.94|543.14|0
1632972600000|2021-09-30 03:30:00|545.76|542.96|545.94|543.14|546.11|543.31|545.24|542.44|0
1632972900000|2021-09-30 03:35:00|546.11|543.31|546.46|543.66|546.63|543.83|546.11|543.31|0
1632973200000|2021-09-30 03:40:00|546.28|543.48|546.45|543.65|546.63|543.83|546.28|543.48|0
1632973500000|2021-09-30 03:45:00|546.63|543.83|547.5|544.7|547.5|544.7|546.63|543.83|0
1632973800000|2021-09-30 03:50:00|547.32|544.52|548.2|545.4|548.37|545.57|547.15|544.35|0
1632974100000|2021-09-30 03:55:00|548.02|545.22|547.49|544.69|548.02|545.22|547.32|544.52|0
1632974400000|2021-09-30 04:00:00|547.32|544.52|547.32|544.52|547.67|544.87|547.14|544.34|0
1632974700000|2021-09-30 04:05:00|547.49|544.69|547.32|544.52|547.49|544.69|546.79|543.99|0
1632975000000|2021-09-30 04:10:00|547.14|544.34|546.97|544.17|547.32|544.52|546.79|543.99|0
1632975300000|2021-09-30 04:15:00|547.14|544.34|548.19|545.39|548.19|545.39|547.14|544.34|0
1632975600000|2021-09-30 04:20:00|548.01|545.21|547.31|544.51|548.01|545.21|547.14|544.34|0
1632975900000|2021-09-30 04:25:00|547.48|544.68|548.01|545.21|548.18|545.38|547.31|544.51|0
1632976200000|2021-09-30 04:30:00|548.18|545.38|547.66|544.86|548.18|545.38|547.13|544.33|0
1632976500000|2021-09-30 04:35:00|547.65|544.85|547.83|545.03|547.83|545.03|547.3|544.5|0
1632976800000|2021-09-30 04:40:00|547.65|544.85|548.17|545.37|548.26|545.46|547.48|544.68|0
1632977100000|2021-09-30 04:45:00|548|545.2|547.82|545.02|548.17|545.37|547.82|545.02|0
1632977400000|2021-09-30 04:50:00|548|545.2|548.69|545.89|549.22|546.42|548|545.2|0
1632977700000|2021-09-30 04:55:00|548.87|546.07|548.87|546.07|549.04|546.24|548.69|545.89|0
1632978000000|2021-09-30 05:00:00|548.69|545.89|555.17|552.37|556.14|553.34|548.69|545.89|0
1632978300000|2021-09-30 05:05:00|555|552.2|554.29|551.49|555|552.2|553.42|550.62|0
1632978600000|2021-09-30 05:10:00|554.47|551.67|553.24|550.44|555.17|552.37|553.24|550.44|0
1632978900000|2021-09-30 05:15:00|553.41|550.61|552.6|549.8|554.82|552.02|552.6|549.8|0
1632979200000|2021-09-30 05:20:00|552.77|549.97|552.24|549.44|553.12|550.32|552.07|549.27|0
1632979500000|2021-09-30 05:25:00|552.07|549.27|551.19|548.39|552.77|549.97|551.19|548.39|0
1632979800000|2021-09-30 05:30:00|551.36|548.56|552.77|549.97|553.12|550.32|551.36|548.56|0
1632980100000|2021-09-30 05:35:00|552.85|550.05|553.11|550.31|553.47|550.67|552.77|549.97|0
1632980400000|2021-09-30 05:40:00|553.29|550.49|551.88|549.08|553.29|550.49|551.88|549.08|0
1632980700000|2021-09-30 05:45:00|552.06|549.26|550.66|547.86|552.06|549.26|550.66|547.86|0
1632981000000|2021-09-30 05:50:00|550.48|547.68|550.13|547.33|551.71|548.91|550.13|547.33|0
1632981300000|2021-09-30 05:55:00|550.21|547.41|549.95|547.15|550.48|547.68|549.43|546.63|0
1632981600000|2021-09-30 06:00:00|550.13|547.33|552.75|549.95|553.28|550.48|549.95|547.15|0
1632981900000|2021-09-30 06:05:00|552.93|550.13|553.98|551.18|554.68|551.88|551.88|549.08|0
1632982200000|2021-09-30 06:10:00|554.06|551.26|554.33|551.53|554.77|551.97|553.98|551.18|0
1632982500000|2021-09-30 06:15:00|554.41|551.61|556.61|553.81|556.61|553.81|554.33|551.53|0
1632982800000|2021-09-30 06:20:00|556.79|553.99|555.56|552.76|557.32|554.52|555.56|552.76|0
1632983100000|2021-09-30 06:25:00|555.38|552.58|553.97|551.17|555.38|552.58|553.97|551.17|0
1632983400000|2021-09-30 06:30:00|554.15|551.35|554.15|551.35|554.67|551.87|553.62|550.82|0
1632983700000|2021-09-30 06:35:00|554.05|551.25|555.02|552.22|555.37|552.57|553.97|551.17|0
1632984000000|2021-09-30 06:40:00|554.85|552.05|555.72|552.92|556.78|553.98|554.67|551.87|0
1632984300000|2021-09-30 06:45:00|555.9|553.1|556.78|553.98|557.48|554.68|555.72|552.92|0
1632984600000|2021-09-30 06:50:00|556.86|554.06|555.37|552.57|556.86|554.06|554.84|552.04|0
1632984900000|2021-09-30 06:55:00|555.54|552.74|554.66|551.86|555.89|553.09|554.31|551.51|0
1632985200000|2021-09-30 07:00:00|555.54|552.74|552.68|549.88|558.96|556.16|552.11|549.31|0
1632985500000|2021-09-30 07:05:00|552.13|549.73|548.97|546.57|552.65|550.25|547.91|545.51|0
1632985800000|2021-09-30 07:10:00|549.14|546.74|547.74|545.34|549.14|546.74|546.16|543.76|0
1632986100000|2021-09-30 07:15:00|548.09|545.69|552.12|549.72|552.3|549.9|548.09|545.69|0
1632986400000|2021-09-30 07:20:00|552.47|550.07|554.58|552.18|555.46|553.06|551.59|549.19|0
1632986700000|2021-09-30 07:25:00|554.23|551.83|554.4|552|555.11|552.71|553.88|551.48|0
1632987000000|2021-09-30 07:30:00|554.23|551.83|553.87|551.47|554.4|552|553.7|551.3|0
1632987300000|2021-09-30 07:35:00|553.7|551.3|554.57|552.17|555.1|552.7|553.7|551.3|0
1632987600000|2021-09-30 07:40:00|554.22|551.82|553.95|551.55|554.57|552.17|553.87|551.47|0
1632987900000|2021-09-30 07:45:00|553.78|551.38|554.75|552.35|555.98|553.58|553.78|551.38|0
1632988200000|2021-09-30 07:50:00|554.92|552.52|553.34|550.94|555.45|553.05|553.16|550.76|0
1632988500000|2021-09-30 07:55:00|553.25|550.85|552.1|549.7|553.34|550.94|551.4|549|0
1632988800000|2021-09-30 08:00:00|551.93|549.53|553.68|551.28|554.57|552.17|551.93|549.53|0
1632989100000|2021-09-30 08:05:00|553.86|551.46|552.45|550.05|554.21|551.81|552.1|549.7|0
1632989400000|2021-09-30 08:10:00|552.28|549.88|551.22|548.82|552.89|550.49|550.87|548.47|0
1632989700000|2021-09-30 08:15:00|551.04|548.64|548.24|545.84|551.04|548.64|548.24|545.84|0
1632990000000|2021-09-30 08:20:00|548.41|546.01|550.16|547.76|550.16|547.76|548.41|546.01|0
1632990300000|2021-09-30 08:25:00|550.34|547.94|549.81|547.41|550.86|548.46|549.63|547.23|0
1632990600000|2021-09-30 08:30:00|549.46|547.06|549.28|546.88|549.46|547.06|548.4|546|0
1632990900000|2021-09-30 08:35:00|549.46|547.06|549.19|546.79|549.81|547.41|548.05|545.65|0
1632991200000|2021-09-30 08:40:00|549.28|546.88|548.93|546.53|549.98|547.58|548.23|545.83|0
1632991500000|2021-09-30 08:45:00|549.1|546.7|549.8|547.4|550.33|547.93|549.1|546.7|0
1632991800000|2021-09-30 08:50:00|549.98|547.58|550.33|547.93|550.68|548.28|549.98|547.58|0
1632992100000|2021-09-30 08:55:00|550.5|548.1|550.67|548.27|550.85|548.45|549.97|547.57|0
1632992400000|2021-09-30 09:00:00|550.85|548.45|550.85|548.45|550.85|548.45|550.23|547.83|0
1632992700000|2021-09-30 09:05:00|551.02|548.62|550.05|547.65|551.73|549.33|549.44|547.04|0
1632993000000|2021-09-30 09:10:00|549.79|547.39|550.49|548.09|550.67|548.27|549.18|546.78|0
1632993300000|2021-09-30 09:15:00|550.67|548.27|549.79|547.39|551.19|548.79|549.61|547.21|0
1632993600000|2021-09-30 09:20:00|549.61|547.21|549.09|546.69|549.96|547.56|548.64|546.24|0
1632993900000|2021-09-30 09:25:00|549.17|546.77|548.73|546.33|549.17|546.77|546.98|544.58|0
1632994200000|2021-09-30 09:30:00|548.56|546.16|548.56|546.16|548.73|546.33|547.86|545.46|0
1632994500000|2021-09-30 09:35:00|548.73|546.33|548.9|546.5|549.96|547.56|548.56|546.16|0
1632994800000|2021-09-30 09:40:00|548.73|546.33|544.88|542.48|548.73|546.33|544.7|542.3|0
1632995100000|2021-09-30 09:45:00|544.7|542.3|545.05|542.65|545.23|542.83|544.18|541.78|0
1632995400000|2021-09-30 09:50:00|544.87|542.47|544.52|542.12|545.57|543.17|542.95|540.55|0
1632995700000|2021-09-30 09:55:00|544.35|541.95|543.65|541.25|544.35|541.95|542.95|540.55|0
1632996000000|2021-09-30 10:00:00|543.47|541.07|545.22|542.82|545.74|543.34|542.95|540.55|0
1632996300000|2021-09-30 10:05:00|545.13|542.73|545.74|543.34|545.92|543.52|545.04|542.64|0
1632996600000|2021-09-30 10:10:00|545.57|543.17|543.99|541.59|545.91|543.51|543.64|541.24|0
1632996900000|2021-09-30 10:15:00|544.17|541.77|543.29|540.89|544.34|541.94|542.77|540.37|0
1632997200000|2021-09-30 10:20:00|543.12|540.72|539.11|536.71|543.12|540.72|538.93|536.53|0
1632997500000|2021-09-30 10:25:00|539.19|536.79|538.93|536.53|540.58|538.18|538.93|536.53|0
1632997800000|2021-09-30 10:30:00|539.11|536.71|541.82|539.42|541.82|539.42|536.14|533.74|0
1632998100000|2021-09-30 10:35:00|541.65|539.25|542.34|539.94|542.34|539.94|541.03|538.63|0
1632998400000|2021-09-30 10:40:00|542.25|539.85|542.07|539.67|542.34|539.94|541.82|539.42|0
1632998700000|2021-09-30 10:45:00|541.99|539.59|544.43|542.03|544.6|542.2|541.99|539.59|0
1632999000000|2021-09-30 10:50:00|544.25|541.85|543.2|540.8|544.78|542.38|542.86|540.46|0
1632999300000|2021-09-30 10:55:00|543.03|540.63|541.63|539.23|543.38|540.98|541.63|539.23|0
1632999600000|2021-09-30 11:00:00|541.81|539.41|539.89|537.49|542.33|539.93|539.89|537.49|0
1632999900000|2021-09-30 11:05:00|539.72|537.32|542.5|540.1|542.68|540.28|539.72|537.32|0
1633000200000|2021-09-30 11:10:00|542.68|540.28|544.24|541.84|544.42|542.02|542.33|539.93|0
1633000500000|2021-09-30 11:15:00|544.42|542.02|544.59|542.19|544.76|542.36|542.5|540.1|0
1633000800000|2021-09-30 11:20:00|544.41|542.01|543.54|541.14|544.59|542.19|543.19|540.79|0
1633001100000|2021-09-30 11:25:00|543.89|541.49|542.67|540.27|543.89|541.49|542.67|540.27|0
1633001400000|2021-09-30 11:30:00|542.84|540.44|542.32|539.92|543.02|540.62|541.62|539.22|0
1633001700000|2021-09-30 11:35:00|542.14|539.74|540.75|538.35|543.01|540.61|540.57|538.17|0
1633002000000|2021-09-30 11:40:00|540.48|538.08|538.49|536.09|541.1|538.7|538.31|535.91|0
1633002300000|2021-09-30 11:45:00|538.66|536.26|538.66|536.26|538.83|536.43|538.14|535.74|0
1633002600000|2021-09-30 11:50:00|538.74|536.34|541.44|539.04|541.96|539.56|538.31|535.91|0
1633002900000|2021-09-30 11:55:00|541.61|539.21|540.74|538.34|541.79|539.39|540.05|537.65|0
1633003200000|2021-09-30 12:00:00|540.91|538.51|540.74|538.34|541.96|539.56|540.39|537.99|0
1633003500000|2021-09-30 12:05:00|540.56|538.16|540.47|538.07|541.43|539.03|540.04|537.64|0
1633003800000|2021-09-30 12:10:00|540.39|537.99|539.34|536.94|540.91|538.51|539.17|536.77|0
1633004100000|2021-09-30 12:15:00|539.17|536.77|539.86|537.46|540.73|538.33|539.17|536.77|0
1633004400000|2021-09-30 12:20:00|539.69|537.29|540.56|538.16|541.6|539.2|539.69|537.29|0
1633004700000|2021-09-30 12:25:00|540.38|537.98|540.73|538.33|540.9|538.5|539.69|537.29|0
1633005000000|2021-09-30 12:30:00|540.64|538.24|542.29|539.89|543.34|540.94|540.64|538.24|0
1633005300000|2021-09-30 12:35:00|542.47|540.07|540.55|538.15|542.47|540.07|539.68|537.28|0
1633005600000|2021-09-30 12:40:00|540.38|537.98|539.96|537.56|541.94|539.54|539.85|537.45|0
1633005900000|2021-09-30 12:45:00|540.04|537.64|540.65|538.25|541.7|539.3|539.96|537.56|0
1633006200000|2021-09-30 12:50:00|540.48|538.08|540.3|537.9|541.53|539.13|539.78|537.38|0
1633006500000|2021-09-30 12:55:00|540.13|537.73|538.91|536.51|541.17|538.77|538.91|536.51|0
1633006800000|2021-09-30 13:00:00|539.08|536.68|536.82|534.42|539.43|537.03|536.65|534.25|0
1633007100000|2021-09-30 13:05:00|536.65|534.25|535.78|533.38|537|534.6|534.39|531.99|0
1633007400000|2021-09-30 13:10:00|535.6|533.2|536.47|534.07|536.82|534.42|535.6|533.2|0
1633007700000|2021-09-30 13:15:00|536.82|534.42|536.47|534.07|538.03|535.63|535.95|533.55|0
1633008000000|2021-09-30 13:20:00|536.29|533.89|537.86|535.46|537.86|535.46|534.91|532.51|0
1633008300000|2021-09-30 13:25:00|537.68|535.28|539.59|537.19|539.59|537.19|537.33|534.93|0
1633008600000|2021-09-30 13:30:00|539.77|537.37|541.75|539.35|546.28|543.88|539.42|537.02|0
1633008900000|2021-09-30 13:35:00|542.27|539.87|537.57|535.17|544.36|541.96|536.01|533.61|0
1633009200000|2021-09-30 13:40:00|537.05|534.65|538.96|536.56|540.87|538.47|536.18|533.78|0
1633009500000|2021-09-30 13:45:00|539.65|537.25|542.02|539.62|543.13|540.73|538.26|535.86|0
1633009800000|2021-09-30 13:50:00|543.07|540.67|544.2|541.8|544.82|542.42|541.85|539.45|0
1633010100000|2021-09-30 13:55:00|544.47|542.07|538.54|536.14|544.64|542.24|538.02|535.62|0
1633010400000|2021-09-30 14:00:00|538.02|535.62|538.36|535.96|539.75|537.35|537.15|534.75|0
1633010700000|2021-09-30 14:05:00|538.01|535.61|535.06|532.66|538.19|535.79|530.39|527.99|0
1633011000000|2021-09-30 14:10:00|535.58|533.18|531.42|529.02|537.32|534.92|531.42|529.02|0
1633011300000|2021-09-30 14:15:00|531.59|529.19|539.22|536.82|539.92|537.52|531.42|529.02|0
1633011600000|2021-09-30 14:20:00|539.05|536.65|531.94|529.54|540.27|537.87|531.94|529.54|0
1633011900000|2021-09-30 14:25:00|531.76|529.36|533.49|531.09|535.92|533.52|531.76|529.36|0
1633012200000|2021-09-30 14:30:00|533.32|530.92|534.65|532.25|535.17|532.77|530.21|527.81|0
1633012500000|2021-09-30 14:35:00|534.82|532.42|533.44|531.04|535.34|532.94|532.57|530.17|0
1633012800000|2021-09-30 14:40:00|533.61|531.21|530.5|528.1|533.61|531.21|527.92|525.52|0
1633013100000|2021-09-30 14:45:00|530.67|528.27|529.29|526.89|531.36|528.96|528.26|525.86|0
1633013400000|2021-09-30 14:50:00|529.46|527.06|527.57|525.17|530.15|527.75|526.88|524.48|0
1633013700000|2021-09-30 14:55:00|527.22|524.82|524.97|522.57|527.22|524.82|522.41|520.01|0
1633014000000|2021-09-30 15:00:00|524.63|522.23|526.17|523.77|527.21|524.81|522.74|520.34|0
1633014300000|2021-09-30 15:05:00|526.86|524.46|528.49|526.09|529.1|526.7|525.49|523.09|0
1633014600000|2021-09-30 15:10:00|528.58|526.18|528.28|525.88|529.35|526.95|527.12|524.72|0
1633014900000|2021-09-30 15:15:00|528.62|526.22|532.08|529.68|534.58|532.18|528.62|526.22|0
1633015200000|2021-09-30 15:20:00|531.73|529.33|528.27|525.87|532.08|529.68|528.27|525.87|0
1633015500000|2021-09-30 15:25:00|528.1|525.7|530.52|528.12|530.52|528.12|527.41|525.01|0
1633015800000|2021-09-30 15:30:00|530.34|527.94|522.08|519.68|530.34|527.94|522.08|519.68|0
1633016100000|2021-09-30 15:35:00|522.42|520.02|519.23|516.83|522.71|520.31|517.36|514.96|0
1633016400000|2021-09-30 15:40:00|518.88|516.48|516|513.6|518.88|516.48|513.62|511.22|0
1633016700000|2021-09-30 15:45:00|515.83|513.43|511.92|509.52|516.34|513.94|509.88|507.48|0
1633017000000|2021-09-30 15:50:00|512.43|510.03|515.08|512.68|515.08|512.68|510.5|508.1|0
1633017300000|2021-09-30 15:55:00|514.91|512.51|514.82|512.42|515.42|513.02|512.53|510.13|0
1633017600000|2021-09-30 16:00:00|514.57|512.17|510.27|507.87|516.27|513.87|509.77|507.37|0
1633017900000|2021-09-30 16:05:00|509.94|507.54|502.67|500.27|510.61|508.21|502.5|500.1|0
1633018200000|2021-09-30 16:10:00|503|500.6|505.31|502.91|507.44|505.04|501.44|499.04|0
1633018500000|2021-09-30 16:15:00|504.8|502.4|505.14|502.74|506.66|504.26|503.46|501.06|0
1633018800000|2021-09-30 16:20:00|505.31|502.91|503.29|500.89|508|505.6|502.61|500.21|0
1633019100000|2021-09-30 16:25:00|503.45|501.05|503.45|501.05|507.5|505.1|503.45|501.05|0
1633019400000|2021-09-30 16:30:00|503.28|500.88|504.96|502.56|505.3|502.9|500.6|498.2|0
1633019700000|2021-09-30 16:35:00|505.3|502.9|507.15|504.75|508.67|506.27|503.95|501.55|0
1633020000000|2021-09-30 16:40:00|506.82|504.42|505.8|503.4|508|505.6|504.62|502.22|0
1633020300000|2021-09-30 16:45:00|505.46|503.06|509.68|507.28|509.68|507.28|503.95|501.55|0
1633020600000|2021-09-30 16:50:00|509.51|507.11|508.67|506.27|510.36|507.96|506.98|504.58|0
1633020900000|2021-09-30 16:55:00|508.5|506.1|506.64|504.24|508.5|506.1|504.62|502.22|0
1633021200000|2021-09-30 17:00:00|506.81|504.41|510.52|508.12|510.69|508.29|504.95|502.55|0
1633021500000|2021-09-30 17:05:00|510.01|507.61|513.74|511.34|513.74|511.34|509.51|507.11|0
1633021800000|2021-09-30 17:10:00|514.08|511.68|512.21|509.81|514.42|512.02|511.36|508.96|0
1633022100000|2021-09-30 17:15:00|512.38|509.98|514.37|511.97|515.27|512.87|510.35|507.95|0
1633022400000|2021-09-30 17:20:00|514.71|512.31|506.2|503.8|514.71|512.31|506.03|503.63|0
1633022700000|2021-09-30 17:25:00|506.88|504.48|505.02|502.62|507.05|504.65|504.34|501.94|0
1633023000000|2021-09-30 17:30:00|504.68|502.28|503.5|501.1|504.93|502.53|502.65|500.25|0
1633023300000|2021-09-30 17:35:00|503.16|500.76|506.65|504.25|508|505.6|501.47|499.07|0
1633023600000|2021-09-30 17:40:00|506.48|504.08|506.31|503.91|508|505.6|505.29|502.89|0
1633023900000|2021-09-30 17:45:00|506.47|504.07|506.3|503.9|508.67|506.27|504.95|502.55|0
1633024200000|2021-09-30 17:50:00|506.98|504.58|511.21|508.81|511.55|509.15|506.81|504.41|0
1633024500000|2021-09-30 17:55:00|511.04|508.64|511.27|508.87|511.89|509.49|508.27|505.87|0
1633024800000|2021-09-30 18:00:00|511.44|509.04|514.5|512.1|516.37|513.97|510.93|508.53|0
1633025100000|2021-09-30 18:05:00|514.84|512.44|519.79|517.39|519.96|517.56|514.33|511.93|0
1633025400000|2021-09-30 18:10:00|519.44|517.04|518.59|516.19|519.61|517.21|516.71|514.31|0
1633025700000|2021-09-30 18:15:00|518.42|516.02|513.3|510.9|518.59|516.19|513.3|510.9|0
1633026000000|2021-09-30 18:20:00|513.64|511.24|513.64|511.24|514.66|512.26|512.62|510.22|0
1633026300000|2021-09-30 18:25:00|513.47|511.07|516.61|514.21|516.61|514.21|512.45|510.05|0
1633026600000|2021-09-30 18:30:00|517.04|514.64|520.8|518.4|520.8|518.4|515.85|513.45|0
1633026900000|2021-09-30 18:35:00|520.63|518.23|516.53|514.13|520.8|518.4|516.53|514.13|0
1633027200000|2021-09-30 18:40:00|516.7|514.3|521.48|519.08|522.17|519.77|516.53|514.13|0
1633027500000|2021-09-30 18:45:00|521.65|519.25|520.8|518.4|522.17|519.77|519.26|516.86|0
1633027800000|2021-09-30 18:50:00|521.31|518.91|519.25|516.85|524.74|522.34|519.25|516.85|0
1633028100000|2021-09-30 18:55:00|518.4|516|514.98|512.58|518.57|516.17|514.98|512.58|0
1633028400000|2021-09-30 19:00:00|515.16|512.76|513.45|511.05|517.03|514.63|512.09|509.69|0
1633028700000|2021-09-30 19:05:00|513.79|511.39|515.83|513.43|517.37|514.97|513.45|511.05|0
1633029000000|2021-09-30 19:10:00|516.51|514.11|518.54|516.14|521.65|519.25|516.51|514.11|0
1633029300000|2021-09-30 19:15:00|519.05|516.65|519.22|516.82|522.48|520.08|518.71|516.31|0
1633029600000|2021-09-30 19:20:00|519.05|516.65|514.95|512.55|519.05|516.65|514.95|512.55|0
1633029900000|2021-09-30 19:25:00|514.78|512.38|513.93|511.53|516.83|514.43|513.75|511.35|0
1633030200000|2021-09-30 19:30:00|513.75|511.35|518.19|515.79|519.39|516.99|512.73|510.33|0
1633030500000|2021-09-30 19:35:00|517.68|515.28|511.88|509.48|518.19|515.79|511.88|509.48|0
1633030800000|2021-09-30 19:40:00|511.71|509.31|506.96|504.56|512.73|510.33|506.62|504.22|0
1633031100000|2021-09-30 19:45:00|507.13|504.73|503.11|500.71|507.13|504.73|501.35|498.95|0
1633031400000|2021-09-30 19:50:00|503.2|500.8|499.07|496.67|503.45|501.05|498.4|496|0
1633031700000|2021-09-30 19:55:00|499.24|496.84|492.36|489.96|499.24|496.84|492.36|489.96|0
1633032000000|2021-09-30 20:00:00|492.53|490.13|496.93|494.53|498.24|495.84|490.69|488.29|0
1633032300000|2021-09-30 20:05:00|497.1|494.7|495.42|493.02|497.6|495.2|493.58|491.18|0
1633032600000|2021-09-30 20:10:00|495.59|493.19|494.45|492.05|496.26|493.86|492.94|490.54|0
1633032900000|2021-09-30 20:15:00|493.81|491.01|493.47|490.67|494.81|492.01|492.63|489.83|0
1633033200000|2021-09-30 20:20:00|493.64|490.84|492.13|489.33|493.81|491.01|491.46|488.66|0
1633033500000|2021-09-30 20:25:00|492.3|489.5|492.04|489.24|492.96|490.16|491.12|488.32|0
1633033800000|2021-09-30 20:30:00|492.13|489.33|491.29|488.49|492.46|489.66|490.62|487.82|0
1633034100000|2021-09-30 20:35:00|491.45|488.65|490.11|487.31|491.45|488.65|490.11|487.31|0
1633034400000|2021-09-30 20:40:00|490.45|487.65|490.45|487.65|491.28|488.48|489.78|486.98|0
1633034700000|2021-09-30 20:45:00|490.28|487.48|490.44|487.64|491.45|488.65|489.78|486.98|0
1633035000000|2021-09-30 20:50:00|490.61|487.81|490.61|487.81|491.11|488.31|490.11|487.31|0
1633035300000|2021-09-30 20:55:00|490.94|488.14|491.69|488.89|492.03|489.23|490.69|487.89|0
1633035600000|2021-09-30 21:00:00|491.75|488.95|491.82|489.02|492.06|489.26|491.69|488.89|0
1633035900000|2021-09-30 21:05:00|491.79|488.99|491.89|489.09|492.28|489.48|491.61|488.81|0
1633036200000|2021-09-30 21:10:00|491.81|489.01|492.47|489.67|492.47|489.67|491.81|489.01|0
1633036500000|2021-09-30 21:15:00|492.42|489.62|492|489.2|492.42|489.62|491.74|488.94|0
1633036800000|2021-09-30 21:20:00|492.08|489.28|492.59|489.79|492.59|489.79|492|489.2|0
1633037100000|2021-09-30 21:25:00|492.56|489.76|492.97|490.17|493.05|490.25|492.53|489.73|0
1633037400000|2021-09-30 21:30:00|493.04|490.24|493.13|490.33|493.18|490.38|492.96|490.16|0
1633037700000|2021-09-30 21:35:00|492.76|489.96|492.92|490.12|492.94|490.14|492.55|489.75|0
1633038000000|2021-09-30 21:40:00|492.94|490.14|492.76|489.96|493.21|490.41|492.74|489.94|0
1633038300000|2021-09-30 21:45:00|492.74|489.94|492.88|490.08|492.88|490.08|492.62|489.82|0
1633038600000|2021-09-30 21:50:00|492.76|489.96|492.93|490.13|492.93|490.13|492.62|489.82|0
1633038900000|2021-09-30 21:55:00|492.91|490.11|492.85|490.05|492.97|490.17|492.83|490.03|0
1633039200000|2021-09-30 22:00:00|493.68|490.88|494.77|491.97|495.61|492.81|493.51|490.71|0
1633039500000|2021-09-30 22:05:00|494.6|491.8|496.11|493.31|496.11|493.31|493.09|490.29|0
1633039800000|2021-09-30 22:10:00|496.19|493.39|495.61|492.81|496.28|493.48|495.27|492.47|0
1633040100000|2021-09-30 22:15:00|495.77|492.97|494.09|491.29|496.28|493.48|493.92|491.12|0
1633040400000|2021-09-30 22:20:00|494.26|491.46|493.92|491.12|494.26|491.46|493.59|490.79|0
1633040700000|2021-09-30 22:25:00|493.75|490.95|492.08|489.28|493.75|490.95|491.41|488.61|0
1633041000000|2021-09-30 22:30:00|492.41|489.61|492.58|489.78|493.08|490.28|492.08|489.28|0
1633041300000|2021-09-30 22:35:00|492.66|489.86|492.74|489.94|493.25|490.45|492.41|489.61|0
1633041600000|2021-09-30 22:40:00|492.91|490.11|493.41|490.61|493.58|490.78|492.41|489.61|0
1633041900000|2021-09-30 22:45:00|493.58|490.78|494.08|491.28|494.08|491.28|493.24|490.44|0
1633042200000|2021-09-30 22:50:00|493.91|491.11|494.92|492.12|494.92|492.12|493.74|490.94|0
1633042500000|2021-09-30 22:55:00|495.08|492.28|494.91|492.11|495.08|492.28|494.41|491.61|0
1633042800000|2021-09-30 23:00:00|495|492.2|494.24|491.44|495.42|492.62|494.24|491.44|0
1633043100000|2021-09-30 23:05:00|494.58|491.78|495.08|492.28|495.08|492.28|494.24|491.44|0
1633043400000|2021-09-30 23:10:00|495.58|492.78|496.08|493.28|496.93|494.13|495.58|492.78|0
1633043700000|2021-09-30 23:15:00|496.25|493.45|497.26|494.46|497.43|494.63|496.25|493.45|0
1633044000000|2021-09-30 23:20:00|497.09|494.29|497.43|494.63|497.76|494.96|496.92|494.12|0
1633044300000|2021-09-30 23:25:00|497.59|494.79|498.1|495.3|498.27|495.47|497.26|494.46|0
1633044600000|2021-09-30 23:30:00|498.27|495.47|496.83|494.03|498.43|495.63|496.41|493.61|0
1633044900000|2021-09-30 23:35:00|496.75|493.95|496.75|493.95|497.25|494.45|495.91|493.11|0
1633045200000|2021-09-30 23:40:00|496.83|494.03|496.99|494.19|497.25|494.45|496.15|493.35|0
1633045500000|2021-09-30 23:45:00|496.91|494.11|495.23|492.43|497.25|494.45|494.56|491.76|0
1633045800000|2021-09-30 23:50:00|495.06|492.26|496.32|493.52|496.57|493.77|494.89|492.09|0
1633046100000|2021-09-30 23:55:00|496.24|493.44|496.57|493.77|496.74|493.94|495.39|492.59|0
1633046400000|2021-10-01 00:00:00|496.23|493.43|497.58|494.78|497.75|494.95|495.06|492.26|0
1633046700000|2021-10-01 00:05:00|497.75|494.95|498.42|495.62|498.92|496.12|497.41|494.61|0
1633047000000|2021-10-01 00:10:00|498.25|495.45|499.43|496.63|499.6|496.8|497.91|495.11|0
1633047300000|2021-10-01 00:15:00|499.34|496.54|498.66|495.86|499.93|497.13|498.41|495.61|0
1633047600000|2021-10-01 00:20:00|498.75|495.95|499.09|496.29|499.25|496.45|497.91|495.11|0
1633047900000|2021-10-01 00:25:00|498.92|496.12|498.41|495.61|499.25|496.45|497.9|495.1|0
1633048200000|2021-10-01 00:30:00|498.49|495.69|497.73|494.93|499.42|496.62|496.89|494.09|0
1633048500000|2021-10-01 00:35:00|497.65|494.85|499.42|496.62|499.59|496.79|497.57|494.77|0
1633048800000|2021-10-01 00:40:00|499.25|496.45|499.25|496.45|499.58|496.78|498.91|496.11|0
1633049100000|2021-10-01 00:45:00|499.08|496.28|497.9|495.1|499.08|496.28|497.22|494.42|0
1633049400000|2021-10-01 00:50:00|497.73|494.93|495.03|492.23|498.06|495.26|494.03|491.23|0
1633049700000|2021-10-01 00:55:00|495.2|492.4|491.34|488.54|495.2|492.4|491.34|488.54|0
1633050000000|2021-10-01 01:00:00|491.68|488.88|486|483.2|492.52|489.72|484.34|481.54|0
1633050300000|2021-10-01 01:05:00|485.67|482.87|477.87|475.07|486.17|483.37|476.88|474.08|0
1633050600000|2021-10-01 01:10:00|478.53|475.73|476.71|473.91|478.7|475.9|474.07|471.27|0
1633050900000|2021-10-01 01:15:00|476.54|473.74|478.02|475.22|480.42|477.62|476.21|473.41|0
1633051200000|2021-10-01 01:20:00|478.19|475.39|480.33|477.53|481.66|478.86|478.02|475.22|0
1633051500000|2021-10-01 01:25:00|480.5|477.7|479.51|476.71|481.16|478.36|478.85|476.05|0
1633051800000|2021-10-01 01:30:00|479.34|476.54|479|476.2|479.84|477.04|477.36|474.56|0
1633052100000|2021-10-01 01:35:00|479.17|476.37|480.48|477.68|480.98|478.18|477.36|474.56|0
1633052400000|2021-10-01 01:40:00|479.83|477.03|481.64|478.84|481.8|479|478.18|475.38|0
1633052700000|2021-10-01 01:45:00|481.47|478.67|479.49|476.69|481.8|479|479.08|476.28|0
1633053000000|2021-10-01 01:50:00|479.66|476.86|479.98|477.18|480.64|477.84|478.34|475.54|0
1633053300000|2021-10-01 01:55:00|479.82|477.02|478.66|475.86|481.22|478.42|477.1|474.3|0
1633053600000|2021-10-01 02:00:00|478.83|476.03|479.49|476.69|479.82|477.02|477.84|475.04|0
1633053900000|2021-10-01 02:05:00|479.32|476.52|478.99|476.19|480.14|477.34|478|475.2|0
1633054200000|2021-10-01 02:10:00|479.15|476.35|479.32|476.52|480.3|477.5|478.33|475.53|0
1633054500000|2021-10-01 02:15:00|479.48|476.68|478.49|475.69|479.56|476.76|478|475.2|0
1633054800000|2021-10-01 02:20:00|478.41|475.61|479.64|476.84|479.97|477.17|478.41|475.61|0
1633055100000|2021-10-01 02:25:00|479.72|476.92|480.21|477.41|480.46|477.66|479.48|476.68|0
1633055400000|2021-10-01 02:30:00|480.46|477.66|479.64|476.84|480.96|478.16|478.65|475.85|0
1633055700000|2021-10-01 02:35:00|479.8|477|480.46|477.66|480.46|477.66|478.32|475.52|0
1633056000000|2021-10-01 02:40:00|480.29|477.49|480.46|477.66|481.12|478.32|479.96|477.16|0
1633056300000|2021-10-01 02:45:00|480.62|477.82|477.49|474.69|480.79|477.99|477.16|474.36|0
1633056600000|2021-10-01 02:50:00|477.66|474.86|478.31|475.51|478.48|475.68|476.67|473.87|0
1633056900000|2021-10-01 02:55:00|478.15|475.35|478.31|475.51|478.31|475.51|476.83|474.03|0
1633057200000|2021-10-01 03:00:00|478.97|476.17|479.46|476.66|481.93|479.13|478.97|476.17|0
1633057500000|2021-10-01 03:05:00|479.63|476.83|478.8|476|479.79|476.99|478.14|475.34|0
1633057800000|2021-10-01 03:10:00|478.96|476.16|478.3|475.5|479.95|477.15|478.14|475.34|0
1633058100000|2021-10-01 03:15:00|478.14|475.34|477.97|475.17|478.8|476|477.64|474.84|0
1633058400000|2021-10-01 03:20:00|477.81|475.01|479.29|476.49|479.29|476.49|477.81|475.01|0
1633058700000|2021-10-01 03:25:00|479.78|476.98|479.12|476.32|479.78|476.98|478.3|475.5|0
1633059000000|2021-10-01 03:30:00|479.29|476.49|480.44|477.64|481.27|478.47|479.29|476.49|0
1633059300000|2021-10-01 03:35:00|480.6|477.8|479.61|476.81|481.1|478.3|479.61|476.81|0
1633059600000|2021-10-01 03:40:00|479.78|476.98|478.62|475.82|479.78|476.98|478.29|475.49|0
1633059900000|2021-10-01 03:45:00|478.46|475.66|477.96|475.16|479.11|476.31|477.63|474.83|0
1633060200000|2021-10-01 03:50:00|478.12|475.32|477.46|474.66|478.12|475.32|476.31|473.51|0
1633060500000|2021-10-01 03:55:00|477.21|474.41|476.88|474.08|477.46|474.66|475.98|473.18|0
1633060800000|2021-10-01 04:00:00|476.8|474|477.04|474.24|478.12|475.32|476.8|474|0
1633061100000|2021-10-01 04:05:00|476.97|474.17|477.46|474.66|477.62|474.82|476.8|474|0
1633061400000|2021-10-01 04:10:00|477.62|474.82|477.62|474.82|477.79|474.99|476.8|474|0
1633061700000|2021-10-01 04:15:00|477.53|474.73|478.11|475.31|478.28|475.48|477.29|474.49|0
1633062000000|2021-10-01 04:20:00|477.95|475.15|477.78|474.98|478.11|475.31|476.96|474.16|0
1633062300000|2021-10-01 04:25:00|477.61|474.81|475.64|472.84|478.27|475.47|475.64|472.84|0
1633062600000|2021-10-01 04:30:00|475.8|473|475.97|473.17|476.79|473.99|475.48|472.68|0
1633062900000|2021-10-01 04:35:00|476.29|473.49|476.79|473.99|476.95|474.15|475.8|473|0
1633063200000|2021-10-01 04:40:00|476.95|474.15|476.13|473.33|477.11|474.31|475.8|473|0
1633063500000|2021-10-01 04:45:00|476.04|473.24|477.44|474.64|477.93|475.13|475.3|472.5|0
1633063800000|2021-10-01 04:50:00|477.6|474.8|477.77|474.97|478.59|475.79|477.52|474.72|0
1633064100000|2021-10-01 04:55:00|477.6|474.8|478.42|475.62|478.92|476.12|477.27|474.47|0
1633064400000|2021-10-01 05:00:00|478.75|475.95|477.1|474.3|479.08|476.28|476.94|474.14|0
1633064700000|2021-10-01 05:05:00|476.78|473.98|477.1|474.3|477.43|474.63|475.79|472.99|0
1633065000000|2021-10-01 05:10:00|476.94|474.14|477.1|474.3|477.59|474.79|476.12|473.32|0
1633065300000|2021-10-01 05:15:00|476.94|474.14|479.73|476.93|480.23|477.43|476.77|473.97|0
1633065600000|2021-10-01 05:20:00|479.9|477.1|478.74|475.94|479.9|477.1|477.75|474.95|0
1633065900000|2021-10-01 05:25:00|478.91|476.11|478.33|475.53|479.81|477.01|477.75|474.95|0
1633066200000|2021-10-01 05:30:00|478.41|475.61|478.74|475.94|479.56|476.76|478.41|475.61|0
1633066500000|2021-10-01 05:35:00|478.57|475.77|479.89|477.09|479.89|477.09|478.41|475.61|0
1633066800000|2021-10-01 05:40:00|479.73|476.93|480.05|477.25|480.79|477.99|479.4|476.6|0
1633067100000|2021-10-01 05:45:00|480.22|477.42|479.64|476.84|482.04|479.24|479.56|476.76|0
1633067400000|2021-10-01 05:50:00|480.05|477.25|479.88|477.08|481.04|478.24|478.73|475.93|0
1633067700000|2021-10-01 05:55:00|479.96|477.16|481.53|478.73|481.53|478.73|478.89|476.09|0
1633068000000|2021-10-01 06:00:00|481.86|479.06|483.1|480.3|484.84|482.04|481.2|478.4|0
1633068300000|2021-10-01 06:05:00|483.35|480.55|482.69|479.89|484.84|482.04|482.52|479.72|0
1633068600000|2021-10-01 06:10:00|482.85|480.05|478.72|475.92|483.02|480.22|478.72|475.92|0
1633068900000|2021-10-01 06:15:00|478.8|476|476.58|473.78|479.22|476.42|475.59|472.79|0
1633069200000|2021-10-01 06:20:00|476.25|473.45|472.47|469.67|476.25|473.45|470.59|467.79|0
1633069500000|2021-10-01 06:25:00|472.64|469.84|473.13|470.33|473.62|470.82|470.18|467.38|0
1633069800000|2021-10-01 06:30:00|473.46|470.66|471.65|468.85|473.46|470.66|471.32|468.52|0
1633070100000|2021-10-01 06:35:00|472.31|469.51|472.96|470.16|473.12|470.32|471.98|469.18|0
1633070400000|2021-10-01 06:40:00|472.8|470|471.65|468.85|473.61|470.81|471.65|468.85|0
1633070700000|2021-10-01 06:45:00|471.81|469.01|472.14|469.34|472.63|469.83|471.32|468.52|0
1633071000000|2021-10-01 06:50:00|471.97|469.17|469.52|466.72|472.95|470.15|469.19|466.39|0
1633071300000|2021-10-01 06:55:00|469.68|466.88|473.44|470.64|473.61|470.81|468.86|466.06|0
1633071600000|2021-10-01 07:00:00|474.43|471.63|471.58|468.78|475.02|472.22|468.77|465.97|0
1633071900000|2021-10-01 07:05:00|472.03|469.63|471.54|469.14|472.69|470.29|468.77|466.37|0
1633072200000|2021-10-01 07:10:00|471.38|468.98|475.31|472.91|475.31|472.91|469.09|466.69|0
1633072500000|2021-10-01 07:15:00|474.65|472.25|477.78|475.38|477.78|475.38|472.19|469.79|0
1633072800000|2021-10-01 07:20:00|477.85|475.45|478.6|476.2|479.09|476.69|476.13|473.73|0
1633073100000|2021-10-01 07:25:00|479.09|476.69|480.57|478.17|481.55|479.15|476.29|473.89|0
1633073400000|2021-10-01 07:30:00|480.74|478.34|479.58|477.18|480.9|478.5|478.76|476.36|0
1633073700000|2021-10-01 07:35:00|479.91|477.51|477.27|474.87|481.56|479.16|477.1|474.7|0
1633074000000|2021-10-01 07:40:00|476.94|474.54|476.28|473.88|479.25|476.85|475.45|473.05|0
1633074300000|2021-10-01 07:45:00|476.44|474.04|475.62|473.22|476.94|474.54|473.23|470.83|0
1633074600000|2021-10-01 07:50:00|475.45|473.05|478.83|476.43|478.83|476.43|475.45|473.05|0
1633074900000|2021-10-01 07:55:00|479.08|476.68|477.59|475.19|482.05|479.65|477.59|475.19|0
1633075200000|2021-10-01 08:00:00|477.42|475.02|478.08|475.68|479.9|477.5|477.42|475.02|0
1633075500000|2021-10-01 08:05:00|478.25|475.85|475.77|473.37|478.58|476.18|475.11|472.71|0
1633075800000|2021-10-01 08:10:00|475.69|473.29|474.13|471.73|476.93|474.53|473.8|471.4|0
1633076100000|2021-10-01 08:15:00|473.96|471.56|473.3|470.9|474.62|472.22|472.81|470.41|0
1633076400000|2021-10-01 08:20:00|473.14|470.74|472.97|470.57|473.14|470.74|471.17|468.77|0
1633076700000|2021-10-01 08:25:00|472.81|470.41|474.94|472.54|475.11|472.71|472.15|469.75|0
1633077000000|2021-10-01 08:30:00|475.11|472.71|473.62|471.22|476.75|474.35|473.62|471.22|0
1633077300000|2021-10-01 08:35:00|473.79|471.39|475.1|472.7|475.6|473.2|473.79|471.39|0
1633077600000|2021-10-01 08:40:00|474.94|472.54|476.75|474.35|477.74|475.34|473.62|471.22|0
1633077900000|2021-10-01 08:45:00|477.08|474.68|474.93|472.53|477.9|475.5|472.96|470.56|0
1633078200000|2021-10-01 08:50:00|475.26|472.86|474.77|472.37|475.76|473.36|474.02|471.62|0
1633078500000|2021-10-01 08:55:00|474.6|472.2|475.26|472.86|475.26|472.86|472.47|470.07|0
1633078800000|2021-10-01 09:00:00|475.09|472.69|477.07|474.67|477.07|474.67|475.09|472.69|0
1633079100000|2021-10-01 09:05:00|477.23|474.83|476.08|473.68|477.56|475.16|475.91|473.51|0
1633079400000|2021-10-01 09:10:00|476.74|474.34|478.13|475.73|478.22|475.82|476.57|474.17|0
1633079700000|2021-10-01 09:15:00|478.22|475.82|476.57|474.17|478.55|476.15|476.57|474.17|0
1633080000000|2021-10-01 09:20:00|476.9|474.5|476.73|474.33|479.04|476.64|476.73|474.33|0
1633080300000|2021-10-01 09:25:00|476.81|474.41|478.38|475.98|478.54|476.14|476.73|474.33|0
1633080600000|2021-10-01 09:30:00|478.21|475.81|476.56|474.16|479.53|477.13|476.4|474|0
1633080900000|2021-10-01 09:35:00|476.4|474|476.06|473.66|476.56|474.16|475.24|472.84|0
1633081200000|2021-10-01 09:40:00|476.23|473.83|475.24|472.84|476.72|474.32|475.24|472.84|0
1633081500000|2021-10-01 09:45:00|475.4|473|476.22|473.82|476.39|473.99|475.24|472.84|0
1633081800000|2021-10-01 09:50:00|476.06|473.66|475.4|473|476.72|474.32|475.24|472.84|0
1633082100000|2021-10-01 09:55:00|475.23|472.83|477.37|474.97|477.54|475.14|475.23|472.83|0
1633082400000|2021-10-01 10:00:00|477.04|474.64|477.54|475.14|479.19|476.79|476.71|474.31|0
1633082700000|2021-10-01 10:05:00|477.7|475.3|478.69|476.29|479.52|477.12|477.54|475.14|0
1633083000000|2021-10-01 10:10:00|478.52|476.12|481.17|478.77|481.5|479.1|478.36|475.96|0
1633083300000|2021-10-01 10:15:00|481.5|479.1|480.83|478.43|481.83|479.43|480.5|478.1|0
1633083600000|2021-10-01 10:20:00|480.67|478.27|478.35|475.95|481|478.6|478.35|475.95|0
1633083900000|2021-10-01 10:25:00|478.19|475.79|479.42|477.02|479.67|477.27|478.19|475.79|0
1633084200000|2021-10-01 10:30:00|479.34|476.94|480.33|477.93|481.49|479.09|479.34|476.94|0
1633084500000|2021-10-01 10:35:00|480.5|478.1|479.34|476.94|480.66|478.26|479.34|476.94|0
1633084800000|2021-10-01 10:40:00|479.5|477.1|480.33|477.93|480.49|478.09|478.51|476.11|0
1633085100000|2021-10-01 10:45:00|480.66|478.26|480.33|477.93|480.82|478.42|479.33|476.93|0
1633085400000|2021-10-01 10:50:00|480.49|478.09|480.9|478.5|481.15|478.75|479.33|476.93|0
1633085700000|2021-10-01 10:55:00|480.82|478.42|482.47|480.07|482.8|480.4|480.82|478.42|0
1633086000000|2021-10-01 11:00:00|482.8|480.4|485.29|482.89|485.29|482.89|482.47|480.07|0
1633086300000|2021-10-01 11:05:00|485.13|482.73|484.8|482.4|487.26|484.86|484.47|482.07|0
1633086600000|2021-10-01 11:10:00|484.88|482.48|487.46|485.06|487.63|485.23|484.8|482.4|0
1633086900000|2021-10-01 11:15:00|487.63|485.23|488.8|486.4|490.64|488.24|487.13|484.73|0
1633087200000|2021-10-01 11:20:00|488.63|486.23|491.21|488.81|491.3|488.9|488.63|486.23|0
1633087500000|2021-10-01 11:25:00|491.3|488.9|494.99|492.59|495.83|493.43|491.3|488.9|0
1633087800000|2021-10-01 11:30:00|495.32|492.92|498.49|496.09|500.43|498.03|494.65|492.25|0
1633088100000|2021-10-01 11:35:00|498.33|495.93|500.18|497.78|502.88|500.48|498.33|495.93|0
1633088400000|2021-10-01 11:40:00|500.01|497.61|499.16|496.76|500.68|498.28|498.83|496.43|0
1633088700000|2021-10-01 11:45:00|499.33|496.93|503.03|500.63|505.18|502.78|499.16|496.76|0
1633089000000|2021-10-01 11:50:00|503.37|500.97|497.68|495.28|504.05|501.65|497.68|495.28|0
1633089300000|2021-10-01 11:55:00|497.51|495.11|498.69|496.29|499.02|496.62|496.83|494.43|0
1633089600000|2021-10-01 12:00:00|498.86|496.46|499.87|497.47|500.71|498.31|498.86|496.46|0
1633089900000|2021-10-01 12:05:00|500.03|497.63|500.2|497.8|500.88|498.48|499.02|496.62|0
1633090200000|2021-10-01 12:10:00|499.86|497.46|499.69|497.29|500.03|497.63|498.01|495.61|0
1633090500000|2021-10-01 12:15:00|499.61|497.21|503.41|501.01|503.58|501.18|499.52|497.12|0
1633090800000|2021-10-01 12:20:00|503.75|501.35|502.06|499.66|504.6|502.2|501.89|499.49|0
1633091100000|2021-10-01 12:25:00|501.89|499.49|504.43|502.03|504.68|502.28|501.89|499.49|0
1633091400000|2021-10-01 12:30:00|504.6|502.2|499.52|497.12|505.1|502.7|499.52|497.12|0
1633091700000|2021-10-01 12:35:00|499.68|497.28|496.14|493.74|499.68|497.28|495.81|493.41|0
1633092000000|2021-10-01 12:40:00|496.31|493.91|496.14|493.74|499.01|496.61|495.64|493.24|0
1633092300000|2021-10-01 12:45:00|496.31|493.91|496.31|493.91|496.98|494.58|494.96|492.56|0
1633092600000|2021-10-01 12:50:00|495.97|493.57|497.48|495.08|497.99|495.59|495.8|493.4|0
1633092900000|2021-10-01 12:55:00|497.31|494.91|497.82|495.42|498.49|496.09|496.81|494.41|0
1633093200000|2021-10-01 13:00:00|498.16|495.76|501.7|499.3|501.7|499.3|497.99|495.59|0
1633093500000|2021-10-01 13:05:00|501.53|499.13|499.84|497.44|502.21|499.81|499.67|497.27|0
1633093800000|2021-10-01 13:10:00|500.01|497.61|501.61|499.21|501.7|499.3|499.92|497.52|0
1633094100000|2021-10-01 13:15:00|501.53|499.13|502.37|499.97|502.88|500.48|501.53|499.13|0
1633094400000|2021-10-01 13:20:00|502.2|499.8|502.03|499.63|502.88|500.48|500.85|498.45|0
1633094700000|2021-10-01 13:25:00|501.86|499.46|501.77|499.37|502.54|500.14|501.35|498.95|0
1633095000000|2021-10-01 13:30:00|501.69|499.29|497.64|495.24|505.93|503.53|496.79|494.39|0
1633095300000|2021-10-01 13:35:00|496.46|494.06|493.43|491.03|500|497.6|493.43|491.03|0
1633095600000|2021-10-01 13:40:00|493.26|490.86|491.66|489.26|495.86|493.46|491.58|489.18|0
1633095900000|2021-10-01 13:45:00|490.99|488.59|492.5|490.1|494.01|491.61|489.23|486.83|0
1633096200000|2021-10-01 13:50:00|491.83|489.43|491.32|488.92|493.34|490.94|488.48|486.08|0
1633096500000|2021-10-01 13:55:00|490.99|488.59|491.49|489.09|491.49|489.09|487.48|485.08|0
1633096800000|2021-10-01 14:00:00|490.23|487.83|491.65|489.25|497.2|494.8|488.64|486.24|0
1633097100000|2021-10-01 14:05:00|490.82|488.42|493.5|491.1|495.85|493.45|489.65|487.25|0
1633097400000|2021-10-01 14:10:00|494|491.6|491.69|489.29|495.18|492.78|490.98|488.58|0
1633097700000|2021-10-01 14:15:00|491.35|488.95|481|478.6|491.35|488.95|480.17|477.77|0
1633098000000|2021-10-01 14:20:00|481.16|478.76|476.27|473.87|481.83|479.43|475.69|473.29|0
1633098300000|2021-10-01 14:25:00|476.85|474.45|478.67|476.27|481.66|479.26|475.69|473.29|0
1633098600000|2021-10-01 14:30:00|478.01|475.61|480.31|477.91|480.66|478.26|477.18|474.78|0
1633098900000|2021-10-01 14:35:00|480.48|478.08|478.82|476.42|483.8|481.4|478.65|476.25|0
1633099200000|2021-10-01 14:40:00|477.83|475.43|479.31|476.91|483.63|481.23|477.83|475.43|0
1633099500000|2021-10-01 14:45:00|478.82|476.42|484.55|482.15|484.55|482.15|474.31|471.91|0
1633099800000|2021-10-01 14:50:00|484.72|482.32|483.39|480.99|485.22|482.82|482.39|479.99|0
1633100100000|2021-10-01 14:55:00|483.22|480.82|489.72|487.32|490.39|487.99|483.22|480.82|0
1633100400000|2021-10-01 15:00:00|489.88|487.48|489.38|486.98|493.06|490.66|489.21|486.81|0
1633100700000|2021-10-01 15:05:00|489.71|487.31|484.12|481.72|491.24|488.84|484.12|481.72|0
1633101000000|2021-10-01 15:10:00|484.46|482.06|499.71|497.31|500.89|498.49|483.79|481.39|0
1633101300000|2021-10-01 15:15:00|499.54|497.14|499.58|497.18|500.04|497.64|496.72|494.32|0
1633101600000|2021-10-01 15:20:00|499.75|497.35|502.28|499.88|502.45|500.05|497.56|495.16|0
1633101900000|2021-10-01 15:25:00|502.11|499.71|499.24|496.84|502.62|500.22|498.73|496.33|0
1633102200000|2021-10-01 15:30:00|499.07|496.67|502.95|500.55|502.95|500.55|498.56|496.16|0
1633102500000|2021-10-01 15:35:00|502.78|500.38|505.32|502.92|506.17|503.77|501.26|498.86|0
1633102800000|2021-10-01 15:40:00|505.49|503.09|508.54|506.14|509.05|506.65|504.81|502.41|0
1633103100000|2021-10-01 15:45:00|508.71|506.31|507.86|505.46|510.24|507.84|507.69|505.29|0
1633103400000|2021-10-01 15:50:00|508.03|505.63|508.37|505.97|508.37|505.97|504.64|502.24|0
1633103700000|2021-10-01 15:55:00|507.52|505.12|505.82|503.42|507.52|505.12|503.79|501.39|0
1633104000000|2021-10-01 16:00:00|506.33|503.93|503.79|501.39|507.18|504.78|502.77|500.37|0
1633104300000|2021-10-01 16:05:00|504.12|501.72|507.34|504.94|507.85|505.45|503.11|500.71|0
1633104600000|2021-10-01 16:10:00|506.83|504.43|503.91|501.51|507.3|504.9|503.91|501.51|0
1633104900000|2021-10-01 16:15:00|504.08|501.68|503.4|501|504.93|502.53|501.55|499.15|0
1633105200000|2021-10-01 16:20:00|503.57|501.17|506.96|504.56|508.32|505.92|503.57|501.17|0
1633105500000|2021-10-01 16:25:00|507.13|504.73|506.79|504.39|507.98|505.58|505.6|503.2|0
1633105800000|2021-10-01 16:30:00|506.62|504.22|508.14|505.74|509.33|506.93|506.45|504.05|0
1633106100000|2021-10-01 16:35:00|507.97|505.57|505.77|503.37|509.5|507.1|504.92|502.52|0
1633106400000|2021-10-01 16:40:00|505.94|503.54|507.29|504.89|507.8|505.4|505.77|503.37|0
1633106700000|2021-10-01 16:45:00|507.63|505.23|507.12|504.72|509.33|506.93|506.95|504.55|0
1633107000000|2021-10-01 16:50:00|507.46|505.06|507.29|504.89|507.97|505.57|504.24|501.84|0
1633107300000|2021-10-01 16:55:00|507.12|504.72|505.93|503.53|507.63|505.23|504.74|502.34|0
1633107600000|2021-10-01 17:00:00|506.27|503.87|506.6|504.2|507.96|505.56|503.05|500.65|0
1633107900000|2021-10-01 17:05:00|506.77|504.37|510.68|508.28|510.68|508.28|506.43|504.03|0
1633108200000|2021-10-01 17:10:00|511.36|508.96|510.68|508.28|512.21|509.81|509.83|507.43|0
1633108500000|2021-10-01 17:15:00|511.19|508.79|510.68|508.28|512.21|509.81|509.83|507.43|0
1633108800000|2021-10-01 17:20:00|510.51|508.11|512.04|509.64|512.72|510.32|510.17|507.77|0
1633109100000|2021-10-01 17:25:00|512.12|509.72|511.18|508.78|512.89|510.49|511.18|508.78|0
1633109400000|2021-10-01 17:30:00|511.86|509.46|515.28|512.88|515.62|513.22|511.35|508.95|0
1633109700000|2021-10-01 17:35:00|514.93|512.53|516.64|514.24|518.62|516.22|514.93|512.53|0
1633110000000|2021-10-01 17:40:00|516.81|514.41|518.35|515.95|518.35|515.95|516.81|514.41|0
1633110300000|2021-10-01 17:45:00|518.52|516.12|523.84|521.44|523.84|521.44|517.66|515.26|0
1633110600000|2021-10-01 17:50:00|523.66|521.26|522.98|520.58|523.66|521.26|521.6|519.2|0
1633110900000|2021-10-01 17:55:00|523.15|520.75|519.88|517.48|523.15|520.75|519.54|517.14|0
1633111200000|2021-10-01 18:00:00|520.91|518.51|522.46|520.06|522.97|520.57|520.05|517.65|0
1633111500000|2021-10-01 18:05:00|522.63|520.23|523.31|520.91|525.03|522.63|522.63|520.23|0
1633111800000|2021-10-01 18:10:00|523.48|521.08|522.97|520.57|524.34|521.94|522.11|519.71|0
1633112100000|2021-10-01 18:15:00|523.14|520.74|524.17|521.77|524.69|522.29|522.88|520.48|0
1633112400000|2021-10-01 18:20:00|524.34|521.94|525.37|522.97|526.06|523.66|524|521.6|0
1633112700000|2021-10-01 18:25:00|525.54|523.14|524.85|522.45|526.92|524.52|524.51|522.11|0
1633113000000|2021-10-01 18:30:00|525.02|522.62|525.71|523.31|526.75|524.35|524.68|522.28|0
1633113300000|2021-10-01 18:35:00|525.54|523.14|526.57|524.17|526.92|524.52|525.54|523.14|0
1633113600000|2021-10-01 18:40:00|526.74|524.34|524.5|522.1|527.95|525.55|524.5|522.1|0
1633113900000|2021-10-01 18:45:00|525.02|522.62|527.08|524.68|527.08|524.68|524.5|522.1|0
1633114200000|2021-10-01 18:50:00|526.91|524.51|529.84|527.44|529.84|527.44|525.36|522.96|0
1633114500000|2021-10-01 18:55:00|529.67|527.27|530.02|527.62|531.23|528.83|529.32|526.92|0
1633114800000|2021-10-01 19:00:00|530.19|527.79|534|531.6|534.17|531.77|530.19|527.79|0
1633115100000|2021-10-01 19:05:00|534.17|531.77|534.34|531.94|534.34|531.94|532.78|530.38|0
1633115400000|2021-10-01 19:10:00|533.99|531.59|536.95|534.55|536.95|534.55|533.99|531.59|0
1633115700000|2021-10-01 19:15:00|537.12|534.72|533.99|531.59|538.69|536.29|533.64|531.24|0
1633116000000|2021-10-01 19:20:00|534.16|531.76|533.99|531.59|535.9|533.5|533.82|531.42|0
1633116300000|2021-10-01 19:25:00|534.16|531.76|530.52|528.12|534.16|531.76|530.52|528.12|0
1633116600000|2021-10-01 19:30:00|530.7|528.3|530.01|527.61|532.13|529.73|528.1|525.7|0
1633116900000|2021-10-01 19:35:00|530.18|527.78|526.89|524.49|530.18|527.78|526.89|524.49|0
1633117200000|2021-10-01 19:40:00|527.24|524.84|528.1|525.7|528.1|525.7|526.2|523.8|0
1633117500000|2021-10-01 19:45:00|527.58|525.18|524.82|522.42|528.79|526.39|523.44|521.04|0
1633117800000|2021-10-01 19:50:00|527.06|524.66|529.83|527.43|532.6|530.2|524.99|522.59|0
1633118100000|2021-10-01 19:55:00|529.13|526.73|522.74|520.34|529.31|526.91|519.99|517.59|0
1633118400000|2021-10-01 20:00:00|523.6|521.2|527.05|524.65|528.26|525.86|523.6|521.2|0
1633118700000|2021-10-01 20:05:00|527.57|525.17|527.22|524.82|527.75|525.35|526.53|524.13|0
1633119000000|2021-10-01 20:10:00|527.57|525.17|524.46|522.06|528.26|525.86|524.12|521.72|0
1633331100000|2021-10-04 07:05:00|508.76|506.36|511.98|509.58|511.98|509.58|508.59|506.19|0
1633331400000|2021-10-04 07:10:00|512.16|509.76|514.54|512.14|515.22|512.82|511.81|509.41|0
1633331700000|2021-10-04 07:15:00|514.88|512.48|510.62|508.22|514.88|512.48|510.28|507.88|0
1633332000000|2021-10-04 07:20:00|510.79|508.39|509.09|506.69|512.57|510.17|508.75|506.35|0
1633332300000|2021-10-04 07:25:00|508.92|506.52|506.79|504.39|509.43|507.03|505.53|503.13|0
1633332600000|2021-10-04 07:30:00|506.71|504.31|505.19|502.79|506.71|504.31|504.34|501.94|0
1633332900000|2021-10-04 07:35:00|504.68|502.28|507.22|504.82|508.06|505.66|504.68|502.28|0
1633333200000|2021-10-04 07:40:00|507.39|504.99|507.89|505.49|508.57|506.17|506.03|503.63|0
1633333500000|2021-10-04 07:45:00|507.72|505.32|510.35|507.95|511.46|509.06|506.37|503.97|0
1633333800000|2021-10-04 07:50:00|510.1|507.7|510.26|507.86|510.95|508.55|508.74|506.34|0
1633334100000|2021-10-04 07:55:00|510.52|508.12|511.19|508.79|511.63|509.23|509.92|507.52|0
1633334400000|2021-10-04 08:00:00|511.45|509.05|515.03|512.63|515.54|513.14|511.28|508.88|0
1633334700000|2021-10-04 08:05:00|514.94|512.54|513.83|511.43|516.4|514|513.49|511.09|0
1633335000000|2021-10-04 08:10:00|513.75|511.35|514.68|512.28|517.25|514.85|513.75|511.35|0
1633335300000|2021-10-04 08:15:00|514.34|511.94|512.3|509.9|514.68|512.28|512.3|509.9|0
1633335600000|2021-10-04 08:20:00|512.13|509.73|512.29|509.89|513.49|511.09|511.95|509.55|0
1633335900000|2021-10-04 08:25:00|512.12|509.72|510.93|508.53|513.31|510.91|510.93|508.53|0
1633336200000|2021-10-04 08:30:00|510.76|508.36|509.06|506.66|511.95|509.55|508.55|506.15|0
1633336500000|2021-10-04 08:35:00|509.23|506.83|507.53|505.13|509.91|507.51|507.53|505.13|0
1633336800000|2021-10-04 08:40:00|507.87|505.47|509.14|506.74|510.24|507.84|507.02|504.62|0
1633337100000|2021-10-04 08:45:00|509.05|506.65|509.73|507.33|510.24|507.84|508.04|505.64|0
1633337400000|2021-10-04 08:50:00|509.9|507.5|511.77|509.37|512.11|509.71|509.39|506.99|0
1633337700000|2021-10-04 08:55:00|511.43|509.03|514.84|512.44|515.35|512.95|510.41|508.01|0
1633338000000|2021-10-04 09:00:00|514.67|512.27|515|512.6|517.4|515|513.81|511.41|0
1633338300000|2021-10-04 09:05:00|515.35|512.95|515.34|512.94|517.05|514.65|514.74|512.34|0
1633338600000|2021-10-04 09:10:00|515.69|513.29|516.37|513.97|517.57|515.17|515.69|513.29|0
1633338900000|2021-10-04 09:15:00|516.2|513.8|515.59|513.19|516.88|514.48|514.83|512.43|0
1633339200000|2021-10-04 09:20:00|515.51|513.11|515.85|513.45|517.05|514.65|515.42|513.02|0
1633339500000|2021-10-04 09:25:00|516.02|513.62|516.36|513.96|517.56|515.16|515.51|513.11|0
1633339800000|2021-10-04 09:30:00|516.53|514.13|514.18|511.78|516.53|514.13|506.72|504.32|0
1633340100000|2021-10-04 09:35:00|514.01|511.61|513.83|511.43|514.18|511.78|512.47|510.07|0
1633340400000|2021-10-04 09:40:00|513.66|511.26|515.03|512.63|516.4|514|513.66|511.26|0
1633340700000|2021-10-04 09:45:00|514.86|512.46|515.62|513.22|516.05|513.65|514.17|511.77|0
1633341000000|2021-10-04 09:50:00|515.37|512.97|512.97|510.57|517.42|515.02|512.97|510.57|0
1633341300000|2021-10-04 09:55:00|513.15|510.75|513.83|511.43|514.42|512.02|512.8|510.4|0
1633341600000|2021-10-04 10:00:00|514|511.6|515.57|513.17|516.09|513.69|513.35|510.95|0
1633341900000|2021-10-04 10:05:00|515.4|513|515.74|513.34|516.08|513.68|514.2|511.8|0
1633342200000|2021-10-04 10:10:00|515.91|513.51|516.08|513.68|516.77|514.37|515.4|513|0
1633342500000|2021-10-04 10:15:00|515.99|513.59|513.34|510.94|516.68|514.28|513.34|510.94|0
1633342800000|2021-10-04 10:20:00|513.17|510.77|511.81|509.41|513.26|510.86|511.13|508.73|0
1633343100000|2021-10-04 10:25:00|511.47|509.07|513.17|510.77|513.34|510.94|510.95|508.55|0
1633343400000|2021-10-04 10:30:00|513.34|510.94|513.17|510.77|514.19|511.79|512.83|510.43|0
1633343700000|2021-10-04 10:35:00|513.08|510.68|512.39|509.99|513.51|511.11|511.63|509.23|0
1633344000000|2021-10-04 10:40:00|512.31|509.91|510.78|508.38|512.48|510.08|509.93|507.53|0
1633344300000|2021-10-04 10:45:00|510.69|508.29|511.54|509.14|511.8|509.4|509.5|507.1|0
1633344600000|2021-10-04 10:50:00|511.63|509.23|512.48|510.08|512.65|510.25|510.6|508.2|0
1633344900000|2021-10-04 10:55:00|512.65|510.25|514.52|512.12|515.21|512.81|512.65|510.25|0
1633345200000|2021-10-04 11:00:00|514.69|512.29|511.96|509.56|515.21|512.81|511.96|509.56|0
1633345500000|2021-10-04 11:05:00|511.79|509.39|511.79|509.39|512.47|510.07|510.77|508.37|0
1633345800000|2021-10-04 11:10:00|511.7|509.3|508.72|506.32|512.3|509.9|508.04|505.64|0
1633346100000|2021-10-04 11:15:00|508.38|505.98|508.89|506.49|510.25|507.85|508.21|505.81|0
1633346400000|2021-10-04 11:20:00|508.72|506.32|509.23|506.83|509.57|507.17|508.21|505.81|0
1633346700000|2021-10-04 11:25:00|509.4|507|510.76|508.36|510.93|508.53|509.06|506.66|0
1633347000000|2021-10-04 11:30:00|510.42|508.02|510.07|507.67|511.27|508.87|509.73|507.33|0
1633347300000|2021-10-04 11:35:00|509.73|507.33|511.6|509.2|511.61|509.21|509.73|507.33|0
1633347600000|2021-10-04 11:40:00|511.43|509.03|510.75|508.35|511.95|509.55|510.24|507.84|0
1633347900000|2021-10-04 11:45:00|510.58|508.18|509.05|506.65|510.75|508.35|509.05|506.65|0
1633348200000|2021-10-04 11:50:00|508.88|506.48|509.04|506.64|509.56|507.16|508.2|505.8|0
1633348500000|2021-10-04 11:55:00|509.21|506.81|511.09|508.69|511.6|509.2|508.7|506.3|0
1633348800000|2021-10-04 12:00:00|510.91|508.51|510.91|508.51|511.94|509.54|510.74|508.34|0
1633349100000|2021-10-04 12:05:00|511.59|509.19|513.13|510.73|513.64|511.24|511.59|509.19|0
1633349400000|2021-10-04 12:10:00|513.3|510.9|514.15|511.75|514.32|511.92|512.96|510.56|0
1633349700000|2021-10-04 12:15:00|514.66|512.26|513.47|511.07|514.83|512.43|513.12|510.72|0
1633350000000|2021-10-04 12:20:00|513.12|510.72|513.12|510.72|514.15|511.75|512.95|510.55|0
1633350300000|2021-10-04 12:25:00|513.29|510.89|513.97|511.57|514.14|511.74|512.78|510.38|0
1633350600000|2021-10-04 12:30:00|514.14|511.74|512.09|509.69|514.14|511.74|511.92|509.52|0
1633350900000|2021-10-04 12:35:00|511.92|509.52|514.48|512.08|514.48|512.08|511.92|509.52|0
1633351200000|2021-10-04 12:40:00|514.65|512.25|516.7|514.3|516.7|514.3|514.65|512.25|0
1633351500000|2021-10-04 12:45:00|516.88|514.48|519.1|516.7|519.96|517.56|516.88|514.48|0
1633351800000|2021-10-04 12:50:00|519.27|516.87|520.47|518.07|520.82|518.42|518.93|516.53|0
1633352100000|2021-10-04 12:55:00|520.3|517.9|518.58|516.18|520.3|517.9|518.58|516.18|0
1633352400000|2021-10-04 13:00:00|518.75|516.35|517.72|515.32|518.75|516.35|517.38|514.98|0
1633352700000|2021-10-04 13:05:00|517.9|515.5|516.69|514.29|518.58|516.18|516.69|514.29|0
1633353000000|2021-10-04 13:10:00|516.35|513.95|516.39|513.99|517.38|514.98|515.5|513.1|0
1633353300000|2021-10-04 13:15:00|516.22|513.82|515.88|513.48|516.73|514.33|515.53|513.13|0
1633353600000|2021-10-04 13:20:00|515.79|513.39|515.7|513.3|516.56|514.16|515.53|513.13|0
1633353900000|2021-10-04 13:25:00|515.53|513.13|515.53|513.13|516.04|513.64|514.85|512.45|0
1633354200000|2021-10-04 13:30:00|515.36|512.96|517.61|515.21|521.88|519.48|514.02|511.62|0
1633354500000|2021-10-04 13:35:00|516.41|514.01|517.17|514.77|518.03|515.63|513.92|511.52|0
1633354800000|2021-10-04 13:40:00|516.14|513.74|511.52|509.12|517.34|514.94|510.33|507.93|0
1633355100000|2021-10-04 13:45:00|510.84|508.44|511.01|508.61|513.06|510.66|509.47|507.07|0
1633355400000|2021-10-04 13:50:00|510.67|508.27|512.2|509.8|513.57|511.17|509.64|507.24|0
1633355700000|2021-10-04 13:55:00|511.52|509.12|514.42|512.02|514.42|512.02|511|508.6|0
1633356000000|2021-10-04 14:00:00|514.25|511.85|505.04|502.64|516.13|513.73|505.04|502.64|0
1633356300000|2021-10-04 14:05:00|504.7|502.3|505.58|503.18|506.6|504.2|502.32|499.92|0
1633356600000|2021-10-04 14:10:00|505.07|502.67|507.96|505.56|508.98|506.58|504.22|501.82|0
1633356900000|2021-10-04 14:15:00|506.94|504.54|500.83|498.43|507.79|505.39|500.66|498.26|0
1633357200000|2021-10-04 14:20:00|501.17|498.77|495.26|492.86|502.01|499.61|495.26|492.86|0
1633357500000|2021-10-04 14:25:00|495.6|493.2|492.84|490.44|496.44|494.04|492.84|490.44|0
1633357800000|2021-10-04 14:30:00|491.66|489.26|487.41|485.01|493.27|490.87|487.41|485.01|0
1633358100000|2021-10-04 14:35:00|487.24|484.84|484.34|481.94|487.24|484.84|480.45|478.05|0
1633358400000|2021-10-04 14:40:00|483.84|481.44|490.67|488.27|493.07|490.67|483.51|481.11|0
1633358700000|2021-10-04 14:45:00|490.5|488.1|485.17|482.77|490.5|488.1|485.17|482.77|0
1633359000000|2021-10-04 14:50:00|484.67|482.27|477.22|474.82|486.17|483.77|477.22|474.82|0
1633359300000|2021-10-04 14:55:00|476.89|474.49|483.17|480.77|483.34|480.94|476.72|474.32|0
1633359600000|2021-10-04 15:00:00|482.51|480.11|480.52|478.12|482.67|480.27|477.54|475.14|0
1633359900000|2021-10-04 15:05:00|480.35|477.95|483.36|480.96|484.36|481.96|477.71|475.31|0
1633360200000|2021-10-04 15:10:00|482.86|480.46|485.19|482.79|485.85|483.45|481.53|479.13|0
1633360500000|2021-10-04 15:15:00|484.35|481.95|484.35|481.95|486.52|484.12|481.69|479.29|0
1633360800000|2021-10-04 15:20:00|484.19|481.79|478.54|476.14|484.68|482.28|477.71|475.31|0
1633361100000|2021-10-04 15:25:00|478.71|476.31|480.69|478.29|481.52|479.12|476.39|473.99|0
1633361400000|2021-10-04 15:30:00|480.86|478.46|475.56|473.16|481.52|479.12|475.56|473.16|0
1633361700000|2021-10-04 15:35:00|474.74|472.34|471.28|468.88|476.22|473.82|471.12|468.72|0
1633362000000|2021-10-04 15:40:00|471.44|469.04|475.34|472.94|475.83|473.43|470.58|468.18|0
1633362300000|2021-10-04 15:45:00|475.01|472.61|476.16|473.76|477.32|474.92|474.35|471.95|0
1633362600000|2021-10-04 15:50:00|475.99|473.59|480.95|478.55|480.95|478.55|475.66|473.26|0
1633362900000|2021-10-04 15:55:00|481.12|478.72|483.3|480.9|484.8|482.4|478.47|476.07|0
1633363200000|2021-10-04 16:00:00|483.14|480.74|479.65|477.25|483.3|480.9|479.65|477.25|0
1633363500000|2021-10-04 16:05:00|480.14|477.74|483.63|481.23|484.13|481.73|479.65|477.25|0
1633363800000|2021-10-04 16:10:00|483.3|480.9|482.3|479.9|483.3|480.9|480.8|478.4|0
1633364100000|2021-10-04 16:15:00|482.13|479.73|481.8|479.4|483.46|481.06|480.64|478.24|0
1633364400000|2021-10-04 16:20:00|481.3|478.9|477.32|474.92|481.63|479.23|476.82|474.42|0
1633364700000|2021-10-04 16:25:00|476.73|474.33|476.65|474.25|478.48|476.08|475.66|473.26|0
1633365000000|2021-10-04 16:30:00|476.49|474.09|479.63|477.23|479.63|477.23|476.16|473.76|0
1633365300000|2021-10-04 16:35:00|479.47|477.07|476.65|474.25|479.63|477.23|475.99|473.59|0
1633365600000|2021-10-04 16:40:00|476.48|474.08|472.69|470.29|476.48|474.08|472.03|469.63|0
1633365900000|2021-10-04 16:45:00|472.52|470.12|474.91|472.51|474.91|472.51|471.53|469.13|0
1633366200000|2021-10-04 16:50:00|475.16|472.76|476.81|474.41|476.81|474.41|471.86|469.46|0
1633366500000|2021-10-04 16:55:00|476.64|474.24|475.48|473.08|477.97|475.57|475.48|473.08|0
1633366800000|2021-10-04 17:00:00|474.99|472.59|470.7|468.3|476.14|473.74|470.7|468.3|0
1633367100000|2021-10-04 17:05:00|470.87|468.47|478.29|475.89|478.79|476.39|470.37|467.97|0
1633367400000|2021-10-04 17:10:00|478.13|475.73|480.78|478.38|481.94|479.54|477.13|474.73|0
1633367700000|2021-10-04 17:15:00|480.28|477.88|477.79|475.39|480.45|478.05|476.96|474.56|0
1633368000000|2021-10-04 17:20:00|477.96|475.56|478.95|476.55|479.45|477.05|475.64|473.24|0
1633368300000|2021-10-04 17:25:00|478.78|476.38|474.65|472.25|478.95|476.55|474.48|472.08|0
1633368600000|2021-10-04 17:30:00|475.14|472.74|478.28|475.88|478.78|476.38|475.14|472.74|0
1633368900000|2021-10-04 17:35:00|478.12|475.72|479.44|477.04|479.44|477.04|476.63|474.23|0
1633369200000|2021-10-04 17:40:00|479.11|476.71|477.95|475.55|479.27|476.87|475.8|473.4|0
1633369500000|2021-10-04 17:45:00|477.61|475.21|479.6|477.2|479.93|477.53|476.46|474.06|0
1633369800000|2021-10-04 17:50:00|479.93|477.53|477.61|475.21|480.6|478.2|476.62|474.22|0
1633370100000|2021-10-04 17:55:00|477.78|475.38|475.95|473.55|477.94|475.54|475.79|473.39|0
1633370400000|2021-10-04 18:00:00|475.79|473.39|478.77|476.37|480.76|478.36|475.79|473.39|0
1633370700000|2021-10-04 18:05:00|478.93|476.53|480.42|478.02|482.09|479.69|477.61|475.21|0
1633371000000|2021-10-04 18:10:00|480.59|478.19|476.61|474.21|481.25|478.85|475.29|472.89|0
1633371300000|2021-10-04 18:15:00|476.28|473.88|479.75|477.35|480.42|478.02|476.28|473.88|0
1633371600000|2021-10-04 18:20:00|480.42|478.02|481.41|479.01|483.91|481.51|479.42|477.02|0
1633371900000|2021-10-04 18:25:00|481.25|478.85|478.59|476.19|481.25|478.85|477.76|475.36|0
1633372200000|2021-10-04 18:30:00|478.5|476.1|477.92|475.52|480.08|477.68|476.02|473.62|0
1633372500000|2021-10-04 18:35:00|477.76|475.36|479.08|476.68|480.24|477.84|475.77|473.37|0
1633372800000|2021-10-04 18:40:00|478.75|476.35|480.57|478.17|481.07|478.67|477.76|475.36|0
1633373100000|2021-10-04 18:45:00|480.74|478.34|484.06|481.66|484.06|481.66|480.41|478.01|0
1633373400000|2021-10-04 18:50:00|483.9|481.5|481.9|479.5|483.9|481.5|480.4|478|0
1633373700000|2021-10-04 18:55:00|482.07|479.67|481.9|479.5|483.4|481|480.57|478.17|0
1633374000000|2021-10-04 19:00:00|482.06|479.66|486.89|484.49|487.23|484.83|481.07|478.67|0
1633374300000|2021-10-04 19:05:00|486.73|484.33|485.06|482.66|488.31|485.91|483.89|481.49|0
1633374600000|2021-10-04 19:10:00|485.22|482.82|482.39|479.99|485.22|482.82|481.56|479.16|0
1633374900000|2021-10-04 19:15:00|483.06|480.66|478.57|476.17|484.55|482.15|478.4|476|0
1633375200000|2021-10-04 19:20:00|478.73|476.33|477.41|475.01|479.23|476.83|476.08|473.68|0
1633375500000|2021-10-04 19:25:00|477.24|474.84|478.07|475.67|479.73|477.33|476.08|473.68|0
1633375800000|2021-10-04 19:30:00|477.74|475.34|481.22|478.82|482.38|479.98|477.07|474.67|0
1633376100000|2021-10-04 19:35:00|480.55|478.15|476.57|474.17|481.22|478.82|476.41|474.01|0
1633376400000|2021-10-04 19:40:00|476.41|474.01|485.21|482.81|486.88|484.48|476.41|474.01|0
1633376700000|2021-10-04 19:45:00|485.88|483.48|484.04|481.64|487.38|484.98|483.87|481.47|0
1633377000000|2021-10-04 19:50:00|482.29|479.89|476.9|474.5|482.29|479.89|476.24|473.84|0
1633377300000|2021-10-04 19:55:00|477.56|475.16|487.37|484.97|488.03|485.63|477.56|475.16|0
1633377600000|2021-10-04 20:00:00|487.53|485.13|488.75|486.35|490.55|488.15|487.53|485.13|0
1633377900000|2021-10-04 20:05:00|488.92|486.52|489.92|487.52|490.25|487.85|488.92|486.52|0
1633378200000|2021-10-04 20:10:00|489.58|487.18|488.91|486.51|489.75|487.35|488.41|486.01|0
1633378500000|2021-10-04 20:15:00|489.45|486.65|488.78|485.98|489.61|486.81|488.78|485.98|0
1633378800000|2021-10-04 20:20:00|488.61|485.81|488.78|485.98|489.11|486.31|488.61|485.81|0
1633379100000|2021-10-04 20:25:00|488.86|486.06|488.61|485.81|488.86|486.06|488.44|485.64|0
1633379400000|2021-10-04 20:30:00|488.44|485.64|487.44|484.64|488.44|485.64|486.27|483.47|0
1633379700000|2021-10-04 20:35:00|487.94|485.14|488.27|485.47|488.6|485.8|487.94|485.14|0
1633380000000|2021-10-04 20:40:00|488.44|485.64|489.27|486.47|489.44|486.64|488.1|485.3|0
1633380300000|2021-10-04 20:45:00|489.1|486.3|489.77|486.97|490.1|487.3|489.1|486.3|0
1633380600000|2021-10-04 20:50:00|489.93|487.13|489.26|486.46|490.1|487.3|489.26|486.46|0
1633380900000|2021-10-04 20:55:00|489.1|486.3|489.01|486.21|489.26|486.46|488.93|486.13|0
1633381200000|2021-10-04 21:00:00|489.03|486.23|489.03|486.23|489.03|486.23|488.5|485.7|0
1633381500000|2021-10-04 21:05:00|489.06|486.26|489.08|486.28|489.18|486.38|488.96|486.16|0
1633381800000|2021-10-04 21:10:00|489|486.2|488.86|486.06|489.08|486.28|488.83|486.03|0
1633382100000|2021-10-04 21:15:00|488.79|485.99|488.76|485.96|488.79|485.99|488.76|485.96|0
1633382400000|2021-10-04 21:20:00|488.66|485.86|488.66|485.86|488.73|485.93|488.61|485.81|0
1633382700000|2021-10-04 21:25:00|488.71|485.91|488.36|485.56|488.73|485.93|488.34|485.54|0
1633383000000|2021-10-04 21:30:00|488.39|485.59|488.39|485.59|488.43|485.63|488.36|485.56|0
1633383300000|2021-10-04 21:35:00|488.36|485.56|488.36|485.56|488.48|485.68|488.31|485.51|0
1633383600000|2021-10-04 21:40:00|488.34|485.54|488.38|485.58|488.53|485.73|488.34|485.54|0
1633383900000|2021-10-04 21:45:00|488.43|485.63|488.72|485.92|488.75|485.95|488.43|485.63|0
1633384200000|2021-10-04 21:50:00|488.77|485.97|488.62|485.82|488.77|485.97|488.47|485.67|0
1633384500000|2021-10-04 21:55:00|488.64|485.84|488.69|485.89|488.78|485.98|488.47|485.67|0
1633384800000|2021-10-04 22:00:00|489.82|487.02|489.07|486.27|491.24|488.44|488.73|485.93|0
1633385100000|2021-10-04 22:05:00|489.4|486.6|489.57|486.77|489.57|486.77|488.73|485.93|0
1633385400000|2021-10-04 22:10:00|489.73|486.93|490.57|487.77|490.73|487.93|489.57|486.77|0
1633385700000|2021-10-04 22:15:00|490.73|487.93|490.4|487.6|490.9|488.1|490.14|487.34|0
1633386000000|2021-10-04 22:20:00|490.56|487.76|490.23|487.43|490.73|487.93|490.23|487.43|0
1633386300000|2021-10-04 22:25:00|490.39|487.59|491.06|488.26|491.4|488.6|490.39|487.59|0
1633386600000|2021-10-04 22:30:00|491.23|488.43|492.23|489.43|492.23|489.43|491.06|488.26|0
1633386900000|2021-10-04 22:35:00|492.06|489.26|492.23|489.43|492.23|489.43|492.06|489.26|0
1633387200000|2021-10-04 22:40:00|492.56|489.76|492.56|489.76|492.9|490.1|492.56|489.76|0
1633387500000|2021-10-04 22:45:00|492.39|489.59|492.06|489.26|492.56|489.76|491.72|488.92|0
1633387800000|2021-10-04 22:50:00|491.89|489.09|491.39|488.59|492.22|489.42|491.22|488.42|0
1633388100000|2021-10-04 22:55:00|491.22|488.42|492.22|489.42|492.39|489.59|491.22|488.42|0
1633388400000|2021-10-04 23:00:00|492.39|489.59|492.55|489.75|492.89|490.09|492.39|489.59|0
1633388700000|2021-10-04 23:05:00|492.63|489.83|491.38|488.58|492.63|489.83|491.21|488.41|0
1633389000000|2021-10-04 23:10:00|491.55|488.75|492.55|489.75|492.88|490.08|491.38|488.58|0
1633389300000|2021-10-04 23:15:00|492.72|489.92|490.04|487.24|492.72|489.92|489.54|486.74|0
1633389600000|2021-10-04 23:20:00|489.87|487.07|490.37|487.57|490.7|487.9|489.03|486.23|0
1633389900000|2021-10-04 23:25:00|490.54|487.74|489.87|487.07|490.54|487.74|489.7|486.9|0
1633390200000|2021-10-04 23:30:00|489.7|486.9|489.03|486.23|489.94|487.14|487.53|484.73|0
1633390500000|2021-10-04 23:35:00|489.2|486.4|489.69|486.89|490.2|487.4|489.2|486.4|0
1633390800000|2021-10-04 23:40:00|489.36|486.56|489.02|486.22|489.36|486.56|486.69|483.89|0
1633391100000|2021-10-04 23:45:00|488.94|486.14|489.19|486.39|489.69|486.89|488.52|485.72|0
1633391400000|2021-10-04 23:50:00|489.36|486.56|488.85|486.05|490.69|487.89|488.52|485.72|0
1633391700000|2021-10-04 23:55:00|488.69|485.89|488.52|485.72|489.35|486.55|487.52|484.72|0
1633392000000|2021-10-05 00:00:00|488.6|485.8|488.68|485.88|490.02|487.22|487.02|484.22|0
1633392300000|2021-10-05 00:05:00|488.52|485.72|487.85|485.05|488.68|485.88|485.68|482.88|0
1633392600000|2021-10-05 00:10:00|488.18|485.38|486.68|483.88|488.18|485.38|486.68|483.88|0
1633392900000|2021-10-05 00:15:00|487.01|484.21|484.84|482.04|487.68|484.88|484.35|481.55|0
1633393200000|2021-10-05 00:20:00|485.01|482.21|484.18|481.38|485.01|482.21|482.68|479.88|0
1633393500000|2021-10-05 00:25:00|484.01|481.21|484.84|482.04|485.51|482.71|483.85|481.05|0
1633393800000|2021-10-05 00:30:00|484.51|481.71|482.84|480.04|484.51|481.71|482.02|479.22|0
1633394100000|2021-10-05 00:35:00|482.68|479.88|482.34|479.54|483.01|480.21|482.01|479.21|0
1633394400000|2021-10-05 00:40:00|482.18|479.38|480.02|477.22|482.18|479.38|479.86|477.06|0
1633394700000|2021-10-05 00:45:00|479.2|476.4|479.36|476.56|479.69|476.89|477.87|475.07|0
1633395000000|2021-10-05 00:50:00|479.19|476.39|479.03|476.23|480.68|477.88|477.71|474.91|0
1633395300000|2021-10-05 00:55:00|478.86|476.06|477.87|475.07|478.86|476.06|476.71|473.91|0
1633395600000|2021-10-05 01:00:00|477.7|474.9|478.61|475.81|479.85|477.05|477.37|474.57|0
1633395900000|2021-10-05 01:05:00|478.53|475.73|475.55|472.75|478.69|475.89|473.91|471.11|0
1633396200000|2021-10-05 01:10:00|475.47|472.67|475.06|472.26|476.54|473.74|474.57|471.77|0
1633396500000|2021-10-05 01:15:00|474.73|471.93|474.89|472.09|476.05|473.25|474.4|471.6|0
1633396800000|2021-10-05 01:20:00|474.73|471.93|474.88|472.08|475.95|473.15|473.4|470.6|0
1633397100000|2021-10-05 01:25:00|475.05|472.25|475.87|473.07|476.04|473.24|475.05|472.25|0
1633397400000|2021-10-05 01:30:00|475.7|472.9|476.03|473.23|476.03|473.23|473.56|470.76|0
1633397700000|2021-10-05 01:35:00|475.87|473.07|478.01|475.21|478.67|475.87|475.04|472.24|0
1633398000000|2021-10-05 01:40:00|478.17|475.37|478.67|475.87|481.31|478.51|477.84|475.04|0
1633398300000|2021-10-05 01:45:00|478.83|476.03|480.65|477.85|480.65|477.85|478.83|476.03|0
1633398600000|2021-10-05 01:50:00|480.81|478.01|482.96|480.16|484.29|481.49|480.65|477.85|0
1633398900000|2021-10-05 01:55:00|483.13|480.33|482.13|479.33|484.46|481.66|481.47|478.67|0
1633399200000|2021-10-05 02:00:00|482.05|479.25|483.29|480.49|483.29|480.49|480.48|477.68|0
1633399500000|2021-10-05 02:05:00|483.46|480.66|482.79|479.99|485.62|482.82|482.79|479.99|0
1633399800000|2021-10-05 02:10:00|482.63|479.83|483.29|480.49|484.28|481.48|482.46|479.66|0
1633400100000|2021-10-05 02:15:00|483.12|480.32|483.03|480.23|483.95|481.15|482.62|479.82|0
1633400400000|2021-10-05 02:20:00|483.12|480.32|481.46|478.66|484.28|481.48|481.13|478.33|0
1633400700000|2021-10-05 02:25:00|481.29|478.49|485.44|482.64|485.44|482.64|481.29|478.49|0
1633401000000|2021-10-05 02:30:00|485.27|482.47|486.77|483.97|488.1|485.3|484.94|482.14|0
1633401300000|2021-10-05 02:35:00|487.18|484.38|488.27|485.47|488.43|485.63|487.1|484.3|0
1633401600000|2021-10-05 02:40:00|488.43|485.63|488.26|485.46|488.43|485.63|487.26|484.46|0
1633401900000|2021-10-05 02:45:00|488.1|485.3|490.1|487.3|490.35|487.55|488.1|485.3|0
1633402200000|2021-10-05 02:50:00|490.26|487.46|489.76|486.96|490.43|487.63|489.43|486.63|0
1633402500000|2021-10-05 02:55:00|489.59|486.79|489.42|486.62|489.93|487.13|488.76|485.96|0
1633402800000|2021-10-05 03:00:00|489.59|486.79|489.76|486.96|491.76|488.96|489.42|486.62|0
1633403100000|2021-10-05 03:05:00|489.84|487.04|489.92|487.12|490.59|487.79|489.26|486.46|0
1633403400000|2021-10-05 03:10:00|490.09|487.29|490.75|487.95|491.59|488.79|489.75|486.95|0
1633403700000|2021-10-05 03:15:00|490.92|488.12|489.25|486.45|490.92|488.12|488.75|485.95|0
1633404000000|2021-10-05 03:20:00|489.33|486.53|490.42|487.62|490.42|487.62|489.08|486.28|0
1633404300000|2021-10-05 03:25:00|490.25|487.45|489.18|486.38|490.92|488.12|488.93|486.13|0
1633404600000|2021-10-05 03:30:00|488.93|486.13|484.76|481.96|489.1|486.3|484.76|481.96|0
1633404900000|2021-10-05 03:35:00|485.09|482.29|490.26|487.46|490.26|487.46|484.76|481.96|0
1633405200000|2021-10-05 03:40:00|490.43|487.63|489.84|487.04|490.43|487.63|489.09|486.29|0
1633405500000|2021-10-05 03:45:00|489.26|486.46|490.42|487.62|490.42|487.62|488.09|485.29|0
1633405800000|2021-10-05 03:50:00|490.59|487.79|491.26|488.46|491.59|488.79|490.42|487.62|0
1633406100000|2021-10-05 03:55:00|491.43|488.63|491.26|488.46|491.59|488.79|490.42|487.62|0
1633406400000|2021-10-05 04:00:00|491.09|488.29|490.08|487.28|491.26|488.46|489.92|487.12|0
1633406700000|2021-10-05 04:05:00|490.25|487.45|490.58|487.78|491.09|488.29|490.08|487.28|0
1633407000000|2021-10-05 04:10:00|490.75|487.95|489.58|486.78|490.92|488.12|489.58|486.78|0
1633407300000|2021-10-05 04:15:00|489.75|486.95|490.08|487.28|490.58|487.78|489.41|486.61|0
1633407600000|2021-10-05 04:20:00|490.41|487.61|490.24|487.44|490.41|487.61|489.24|486.44|0
1633407900000|2021-10-05 04:25:00|490.07|487.27|488.24|485.44|490.07|487.27|488.24|485.44|0
1633408200000|2021-10-05 04:30:00|488.4|485.6|487.57|484.77|488.57|485.77|486.9|484.1|0
1633408500000|2021-10-05 04:35:00|487.4|484.6|487.06|484.26|488.4|485.6|487.06|484.26|0
1633408800000|2021-10-05 04:40:00|486.9|484.1|488.06|485.26|488.14|485.34|486.9|484.1|0
1633409100000|2021-10-05 04:45:00|488.4|485.6|488.64|485.84|490.23|487.43|488.23|485.43|0
1633409400000|2021-10-05 04:50:00|488.73|485.93|489.23|486.43|489.4|486.6|488.39|485.59|0
1633409700000|2021-10-05 04:55:00|489.14|486.34|489.56|486.76|489.56|486.76|488.73|485.93|0
1633410000000|2021-10-05 05:00:00|489.39|486.59|488.89|486.09|490.47|487.67|488.22|485.42|0
1633410300000|2021-10-05 05:05:00|488.8|486|489.72|486.92|490.73|487.93|487.8|485|0
1633410600000|2021-10-05 05:10:00|489.55|486.75|488.13|485.33|490.22|487.42|487.88|485.08|0
1633410900000|2021-10-05 05:15:00|488.55|485.75|489.38|486.58|490.05|487.25|488.05|485.25|0
1633411200000|2021-10-05 05:20:00|489.55|486.75|489.72|486.92|490.39|487.59|489.22|486.42|0
1633411500000|2021-10-05 05:25:00|489.55|486.75|490.72|487.92|491.05|488.25|489.05|486.25|0
1633411800000|2021-10-05 05:30:00|490.8|488|488.21|485.41|490.96|488.16|488.04|485.24|0
1633412100000|2021-10-05 05:35:00|488.04|485.24|489.04|486.24|489.21|486.41|487.37|484.57|0
1633412400000|2021-10-05 05:40:00|488.87|486.07|486.87|484.07|488.87|486.07|486.87|484.07|0
1633412700000|2021-10-05 05:45:00|487.2|484.4|489.2|486.4|489.37|486.57|487.04|484.24|0
1633413000000|2021-10-05 05:50:00|488.95|486.15|488.87|486.07|489.37|486.57|487.87|485.07|0
1633413300000|2021-10-05 05:55:00|488.7|485.9|488.11|485.31|488.87|486.07|487.03|484.23|0
1633413600000|2021-10-05 06:00:00|488.36|485.56|488.53|485.73|489.37|486.57|487.36|484.56|0
1633413900000|2021-10-05 06:05:00|488.44|485.64|485.03|482.23|488.7|485.9|484.53|481.73|0
1633414200000|2021-10-05 06:10:00|484.7|481.9|484.86|482.06|486.19|483.39|484.2|481.4|0
1633414500000|2021-10-05 06:15:00|485.03|482.23|483.2|480.4|485.03|482.23|481.95|479.15|0
1633414800000|2021-10-05 06:20:00|483.03|480.23|484.86|482.06|485.69|482.89|482.86|480.06|0
1633415100000|2021-10-05 06:25:00|485.1|482.3|486.52|483.72|487.52|484.72|484.86|482.06|0
1633415400000|2021-10-05 06:30:00|486.19|483.39|485.02|482.22|486.52|483.72|485.02|482.22|0
1633415700000|2021-10-05 06:35:00|484.85|482.05|485.35|482.55|485.6|482.8|484.19|481.39|0
1633416000000|2021-10-05 06:40:00|486.01|483.21|487.35|484.55|488.18|485.38|485.85|483.05|0
1633416300000|2021-10-05 06:45:00|487.43|484.63|486.84|484.04|488.18|485.38|486.84|484.04|0
1633416600000|2021-10-05 06:50:00|486.68|483.88|489.01|486.21|489.18|486.38|486.18|483.38|0
1633416900000|2021-10-05 06:55:00|488.84|486.04|488.34|485.54|489.18|486.38|487.51|484.71|0
1633417200000|2021-10-05 07:00:00|487.01|484.21|488|485.2|489.34|486.54|485.17|482.37|0
1633417500000|2021-10-05 07:05:00|487.47|485.07|487.5|485.1|488.97|486.57|486.67|484.27|0
1633417800000|2021-10-05 07:10:00|487.42|485.02|490.01|487.61|491.18|488.78|487|484.6|0
1633418100000|2021-10-05 07:15:00|490.51|488.11|488.5|486.1|492.36|489.96|488.42|486.02|0
1633418400000|2021-10-05 07:20:00|487.83|485.43|490.17|487.77|491.35|488.95|487.83|485.43|0
1633418700000|2021-10-05 07:25:00|490.01|487.61|490.51|488.11|491.01|488.61|488.83|486.43|0
1633419000000|2021-10-05 07:30:00|490.17|487.77|488|485.6|490.34|487.94|486.66|484.26|0
1633419300000|2021-10-05 07:35:00|488.16|485.76|486.16|483.76|488.16|485.76|485.66|483.26|0
1633419600000|2021-10-05 07:40:00|486.32|483.92|485.82|483.42|488.33|485.93|485.82|483.42|0
1633419900000|2021-10-05 07:45:00|486.15|483.75|488.66|486.26|488.74|486.34|485.15|482.75|0
1633420200000|2021-10-05 07:50:00|488.49|486.09|486.32|483.92|488.66|486.26|485.48|483.08|0
1633420500000|2021-10-05 07:55:00|486.48|484.08|482.98|480.58|486.98|484.58|482.82|480.42|0
1633420800000|2021-10-05 08:00:00|483.23|480.83|485.98|483.58|486.31|483.91|482.65|480.25|0
1633421100000|2021-10-05 08:05:00|485.81|483.41|487.98|485.58|488.48|486.08|485.31|482.91|0
1633421400000|2021-10-05 08:10:00|487.65|485.25|490.49|488.09|490.49|488.09|486.31|483.91|0
1633421700000|2021-10-05 08:15:00|490.57|488.17|490.82|488.42|491.33|488.93|489.82|487.42|0
1633422000000|2021-10-05 08:20:00|490.9|488.5|490.32|487.92|491.83|489.43|489.48|487.08|0
1633422300000|2021-10-05 08:25:00|490.06|487.66|491.49|489.09|491.49|489.09|488.81|486.41|0
1633422600000|2021-10-05 08:30:00|491.4|489|492.32|489.92|492.33|489.93|491.15|488.75|0
1633422900000|2021-10-05 08:35:00|492.16|489.76|492.15|489.75|493.67|491.27|491.48|489.08|0
1633423200000|2021-10-05 08:40:00|491.99|489.59|490.98|488.58|491.99|489.59|489.97|487.57|0
1633423500000|2021-10-05 08:45:00|491.15|488.75|490.81|488.41|491.15|488.75|490.48|488.08|0
1633423800000|2021-10-05 08:50:00|490.64|488.24|492.65|490.25|493.83|491.43|490.64|488.24|0
1633424100000|2021-10-05 08:55:00|492.82|490.42|493.83|491.43|493.83|491.43|492.82|490.42|0
1633424400000|2021-10-05 09:00:00|493.66|491.26|495.34|492.94|496.35|493.95|493.49|491.09|0
1633424700000|2021-10-05 09:05:00|495.51|493.11|495.67|493.27|496.51|494.11|495.34|492.94|0
1633425000000|2021-10-05 09:10:00|495.84|493.44|496.17|493.77|496.51|494.11|495.67|493.27|0
1633425300000|2021-10-05 09:15:00|496.34|493.94|496.17|493.77|496.34|493.94|495.33|492.93|0
1633425600000|2021-10-05 09:20:00|496.34|493.94|496.51|494.11|497.69|495.29|496.34|493.94|0
1633425900000|2021-10-05 09:25:00|496.68|494.28|496.51|494.11|496.84|494.44|496|493.6|0
1633426200000|2021-10-05 09:30:00|496.34|493.94|493.67|491.27|497.71|495.31|492.66|490.26|0
1633426500000|2021-10-05 09:35:00|493.66|491.26|494.42|492.02|494.42|492.02|493.16|490.76|0
1633426800000|2021-10-05 09:40:00|494.34|491.94|494.5|492.1|495.86|493.46|494.34|491.94|0
1633427100000|2021-10-05 09:45:00|494.34|491.94|494.5|492.1|495.52|493.12|494.33|491.93|0
1633427400000|2021-10-05 09:50:00|494.67|492.27|495.34|492.94|495.68|493.28|494.33|491.93|0
1633427700000|2021-10-05 09:55:00|495.17|492.77|495.68|493.28|495.68|493.28|494.84|492.44|0
1633428000000|2021-10-05 10:00:00|495.85|493.45|494.66|492.26|495.85|493.45|494.5|492.1|0
1633428300000|2021-10-05 10:05:00|494.5|492.1|492.98|490.58|494.66|492.26|492.64|490.24|0
1633428600000|2021-10-05 10:10:00|493.14|490.74|493.65|491.25|494.16|491.76|493.14|490.74|0
1633428900000|2021-10-05 10:15:00|493.48|491.08|493.81|491.41|494.15|491.75|493.31|490.91|0
1633429200000|2021-10-05 10:20:00|493.98|491.58|494.49|492.09|494.66|492.26|493.48|491.08|0
1633429500000|2021-10-05 10:25:00|494.4|492|493.31|490.91|494.82|492.42|493.14|490.74|0
1633429800000|2021-10-05 10:30:00|493.3|490.9|491.79|489.39|493.47|491.07|491.79|489.39|0
1633430100000|2021-10-05 10:35:00|491.96|489.56|494.31|491.91|494.31|491.91|491.79|489.39|0
1633430400000|2021-10-05 10:40:00|494.14|491.74|493.47|491.07|494.82|492.42|493.04|490.64|0
1633430700000|2021-10-05 10:45:00|493.3|490.9|492.12|489.72|493.47|491.07|491.28|488.88|0
1633431000000|2021-10-05 10:50:00|492.29|489.89|491.61|489.21|492.45|490.05|491.11|488.71|0
1633431300000|2021-10-05 10:55:00|491.78|489.38|493.29|490.89|493.54|491.14|491.61|489.21|0
1633431600000|2021-10-05 11:00:00|493.12|490.72|493.12|490.72|493.97|491.57|492.62|490.22|0
1633431900000|2021-10-05 11:05:00|492.79|490.39|493.29|490.89|493.8|491.4|492.78|490.38|0
1633432200000|2021-10-05 11:10:00|493.46|491.06|493.45|491.05|493.79|491.39|493.12|490.72|0
1633432500000|2021-10-05 11:15:00|493.62|491.22|494.46|492.06|494.63|492.23|493.62|491.22|0
1633432800000|2021-10-05 11:20:00|494.63|492.23|492.61|490.21|495.48|493.08|492.61|490.21|0
1633433100000|2021-10-05 11:25:00|492.78|490.38|496.82|494.42|497.33|494.93|492.78|490.38|0
1633433400000|2021-10-05 11:30:00|496.65|494.25|496.15|493.75|496.82|494.42|495.81|493.41|0
1633433700000|2021-10-05 11:35:00|496.31|493.91|498.85|496.45|499.02|496.62|496.15|493.75|0
1633434000000|2021-10-05 11:40:00|498.68|496.28|497.49|495.09|498.85|496.45|497.49|495.09|0
1633434300000|2021-10-05 11:45:00|497.32|494.92|497.49|495.09|497.83|495.43|497.15|494.75|0
1633434600000|2021-10-05 11:50:00|497.32|494.92|496.64|494.24|498.34|495.94|495.97|493.57|0
1633434900000|2021-10-05 11:55:00|496.81|494.41|496.39|493.99|497.15|494.75|495.46|493.06|0
1633435200000|2021-10-05 12:00:00|495.97|493.57|496.3|493.9|497.32|494.92|495.97|493.57|0
1633435500000|2021-10-05 12:05:00|496.13|493.73|495.79|493.39|496.13|493.73|495.29|492.89|0
1633435800000|2021-10-05 12:10:00|496.13|493.73|496.97|494.57|497.31|494.91|495.96|493.56|0
1633436100000|2021-10-05 12:15:00|496.8|494.4|496.46|494.06|497.14|494.74|495.62|493.22|0
1633436400000|2021-10-05 12:20:00|496.63|494.23|495.11|492.71|496.63|494.23|494.61|492.21|0
1633436700000|2021-10-05 12:25:00|495.28|492.88|494.94|492.54|495.62|493.22|494.77|492.37|0
1633437000000|2021-10-05 12:30:00|495.11|492.71|495.11|492.71|495.62|493.22|494.6|492.2|0
1633437300000|2021-10-05 12:35:00|494.94|492.54|496.12|493.72|496.29|493.89|494.77|492.37|0
1633437600000|2021-10-05 12:40:00|496.29|493.89|496.96|494.56|497.3|494.9|495.61|493.21|0
1633437900000|2021-10-05 12:45:00|496.79|494.39|496.28|493.88|497.13|494.73|496.11|493.71|0
1633438200000|2021-10-05 12:50:00|496.11|493.71|496.45|494.05|496.62|494.22|495.78|493.38|0
1633438500000|2021-10-05 12:55:00|496.28|493.88|496.95|494.55|497.12|494.72|496.11|493.71|0
1633438800000|2021-10-05 13:00:00|497.12|494.72|495.77|493.37|497.63|495.23|495.26|492.86|0
1633439100000|2021-10-05 13:05:00|495.6|493.2|493.07|490.67|495.6|493.2|492.9|490.5|0
1633439400000|2021-10-05 13:10:00|492.9|490.5|493.57|491.17|493.91|491.51|492.9|490.5|0
1633439700000|2021-10-05 13:15:00|493.74|491.34|494.92|492.52|494.92|492.52|493.24|490.84|0
1633440000000|2021-10-05 13:20:00|495.09|492.69|492.9|490.5|495.26|492.86|492.73|490.33|0
1633440300000|2021-10-05 13:25:00|493.06|490.66|493.74|491.34|494.58|492.18|492.89|490.49|0
1633440600000|2021-10-05 13:30:00|493.9|491.5|494.07|491.67|496.77|494.37|492.22|489.82|0
1633440900000|2021-10-05 13:35:00|494.24|491.84|492.72|490.32|498.97|496.57|488.35|485.95|0
1633441200000|2021-10-05 13:40:00|493.39|490.99|490.53|488.13|495.25|492.85|489.86|487.46|0
1633441500000|2021-10-05 13:45:00|490.87|488.47|496.43|494.03|497.61|495.21|490.53|488.13|0
1633441800000|2021-10-05 13:50:00|496.26|493.86|501.17|498.77|502.36|499.96|496.26|493.86|0
1633442100000|2021-10-05 13:55:00|501.51|499.11|500.23|497.83|503.88|501.48|498.28|495.88|0
1633442400000|2021-10-05 14:00:00|500.57|498.17|505.51|503.11|506.71|504.31|500.49|498.09|0
1633442700000|2021-10-05 14:05:00|505.17|502.77|508.24|505.84|508.58|506.18|503.81|501.41|0
1633443000000|2021-10-05 14:10:00|508.41|506.01|512.01|509.61|512.01|509.61|508.24|505.84|0
1633443300000|2021-10-05 14:15:00|512.35|509.95|510.46|508.06|513.03|510.63|510.12|507.72|0
1633443600000|2021-10-05 14:20:00|510.63|508.23|512.86|510.46|514.92|512.52|510.63|508.23|0
1633443900000|2021-10-05 14:25:00|512.69|510.29|518.51|516.11|518.68|516.28|512.69|510.29|0
1633444200000|2021-10-05 14:30:00|518.94|516.54|518.16|515.76|520.58|518.18|517.3|514.9|0
1633444500000|2021-10-05 14:35:00|518.34|515.94|514.9|512.5|519.2|516.8|514.38|511.98|0
1633444800000|2021-10-05 14:40:00|515.07|512.67|518.24|515.84|518.85|516.45|515.07|512.67|0
1633445100000|2021-10-05 14:45:00|518.33|515.93|521.26|518.86|521.61|519.21|518.33|515.93|0
1633445400000|2021-10-05 14:50:00|521.61|519.21|521.72|519.32|523.24|520.84|520.34|517.94|0
1633445700000|2021-10-05 14:55:00|521.55|519.15|522.41|520.01|522.41|520.01|520.51|518.11|0
1633446000000|2021-10-05 15:00:00|522.24|519.84|523.97|521.57|524.32|521.92|520.51|518.11|0
1633446300000|2021-10-05 15:05:00|524.14|521.74|525.35|522.95|526.74|524.34|523.79|521.39|0
1633446600000|2021-10-05 15:10:00|525.87|523.47|526.22|523.82|526.57|524.17|525.01|522.61|0
1633446900000|2021-10-05 15:15:00|526.57|524.17|525.52|523.12|527.09|524.69|525|522.6|0
1633447200000|2021-10-05 15:20:00|525.35|522.95|524.13|521.73|526.39|523.99|523.96|521.56|0
1633447500000|2021-10-05 15:25:00|524.04|521.64|523.27|520.87|524.13|521.73|522.75|520.35|0
1633447800000|2021-10-05 15:30:00|523.44|521.04|523.96|521.56|524.48|522.08|522.57|520.17|0
1633448100000|2021-10-05 15:35:00|524.48|522.08|521.36|518.96|525.52|523.12|521.36|518.96|0
1633448400000|2021-10-05 15:40:00|521.18|518.78|519.11|516.71|521.53|519.13|518.94|516.54|0
1633448700000|2021-10-05 15:45:00|519.28|516.88|517.56|515.16|520.32|517.92|517.56|515.16|0
1633449000000|2021-10-05 15:50:00|517.9|515.5|520.31|517.91|521.01|518.61|517.73|515.33|0
1633449300000|2021-10-05 15:55:00|520.49|518.09|522.91|520.51|522.91|520.51|519.28|516.88|0
1633449600000|2021-10-05 16:00:00|522.73|520.33|523.42|521.02|523.42|521.02|520.83|518.43|0
1633449900000|2021-10-05 16:05:00|523.08|520.68|525.5|523.1|525.68|523.28|522.9|520.5|0
1633450200000|2021-10-05 16:10:00|525.68|523.28|524.63|522.23|526.72|524.32|524.63|522.23|0
1633450500000|2021-10-05 16:15:00|524.81|522.41|522.9|520.5|524.81|522.41|522.9|520.5|0
1633450800000|2021-10-05 16:20:00|523.07|520.67|519.27|516.87|523.59|521.19|519.27|516.87|0
1633451100000|2021-10-05 16:25:00|519.44|517.04|520.47|518.07|521.86|519.46|518.92|516.52|0
1633451400000|2021-10-05 16:30:00|520.65|518.25|520.82|518.42|521.85|519.45|519.26|516.86|0
1633451700000|2021-10-05 16:35:00|520.99|518.59|519.09|516.69|521.51|519.11|518.22|515.82|0
1633452000000|2021-10-05 16:40:00|519.26|516.86|519.08|516.68|520.64|518.24|518.05|515.65|0
1633452300000|2021-10-05 16:45:00|519.26|516.86|521.67|519.27|522.19|519.79|519.08|516.68|0
1633452600000|2021-10-05 16:50:00|521.85|519.45|520.64|518.24|521.85|519.45|520.29|517.89|0
1633452900000|2021-10-05 16:55:00|520.81|518.41|522.54|520.14|522.71|520.31|520.81|518.41|0
1633453200000|2021-10-05 17:00:00|522.36|519.96|520.8|518.4|523.05|520.65|519.77|517.37|0
1633453500000|2021-10-05 17:05:00|520.98|518.58|522.36|519.96|522.7|520.3|520.63|518.23|0
1633453800000|2021-10-05 17:10:00|522.53|520.13|522.01|519.61|523.83|521.43|521.32|518.92|0
1633454100000|2021-10-05 17:15:00|522.36|519.96|522.35|519.95|523.05|520.65|520.8|518.4|0
1633454400000|2021-10-05 17:20:00|522.53|520.13|523.22|520.82|523.39|520.99|521.66|519.26|0
1633454700000|2021-10-05 17:25:00|523.04|520.64|522.7|520.3|523.56|521.16|522.35|519.95|0
1633455000000|2021-10-05 17:30:00|523.39|520.99|522.87|520.47|524.95|522.55|522|519.6|0
1633455300000|2021-10-05 17:35:00|522.69|520.29|524.42|522.02|524.43|522.03|522.17|519.77|0
1633455600000|2021-10-05 17:40:00|524.6|522.2|526.68|524.28|526.85|524.45|524.6|522.2|0
1633455900000|2021-10-05 17:45:00|526.85|524.45|525.98|523.58|527.03|524.63|525.11|522.71|0
1633456200000|2021-10-05 17:50:00|525.81|523.41|524.42|522.02|527.54|525.14|524.42|522.02|0
1633456500000|2021-10-05 17:55:00|524.59|522.19|525.8|523.4|525.8|523.4|524.07|521.67|0
1633456800000|2021-10-05 18:00:00|525.63|523.23|526.84|524.44|528.24|525.84|525.28|522.88|0
1633457100000|2021-10-05 18:05:00|527.02|524.62|525.45|523.05|527.02|524.62|524.59|522.19|0
1633457400000|2021-10-05 18:10:00|525.28|522.88|524.93|522.53|526.84|524.44|524.76|522.36|0
1633457700000|2021-10-05 18:15:00|525.1|522.7|524.58|522.18|525.8|523.4|524.06|521.66|0
1633458000000|2021-10-05 18:20:00|524.76|522.36|524.23|521.83|524.93|522.53|523.54|521.14|0
1633458300000|2021-10-05 18:25:00|524.41|522.01|526.66|524.26|526.83|524.43|524.23|521.83|0
1633458600000|2021-10-05 18:30:00|526.83|524.43|528.05|525.65|528.57|526.17|526.66|524.26|0
1633458900000|2021-10-05 18:35:00|528.22|525.82|527.18|524.78|528.57|526.17|526.14|523.74|0
1633459200000|2021-10-05 18:40:00|527.35|524.95|527.52|525.12|528.57|526.17|526.66|524.26|0
1633459500000|2021-10-05 18:45:00|527.7|525.3|527.7|525.3|529.09|526.69|527|524.6|0
1633459800000|2021-10-05 18:50:00|527.52|525.12|527|524.6|528.56|526.16|526.82|524.42|0
1633460100000|2021-10-05 18:55:00|527.17|524.77|525.61|523.21|527.52|525.12|525.26|522.86|0
1633460400000|2021-10-05 19:00:00|525.43|523.03|525.95|523.55|526.65|524.25|524.56|522.16|0
1633460700000|2021-10-05 19:05:00|526.13|523.73|526.12|523.72|526.82|524.42|524.91|522.51|0
1633461000000|2021-10-05 19:10:00|525.95|523.55|527.68|525.28|527.86|525.46|525.25|522.85|0
1633461300000|2021-10-05 19:15:00|527.51|525.11|526.29|523.89|528.03|525.63|525.43|523.03|0
1633461600000|2021-10-05 19:20:00|525.95|523.55|522.3|519.9|526.29|523.89|521.78|519.38|0
1633461900000|2021-10-05 19:25:00|522.48|520.08|521.78|519.38|523.51|521.11|521.26|518.86|0
1633462200000|2021-10-05 19:30:00|521.61|519.21|523.16|520.76|523.16|520.76|520.92|518.52|0
1633462500000|2021-10-05 19:35:00|522.64|520.24|521.78|519.38|524.38|521.98|521.43|519.03|0
1633462800000|2021-10-05 19:40:00|521.43|519.03|521.08|518.68|523.16|520.76|520.91|518.51|0
1633463100000|2021-10-05 19:45:00|520.91|518.51|519.53|517.13|521.26|518.86|519.35|516.95|0
1633463400000|2021-10-05 19:50:00|518.15|515.75|513.81|511.41|518.95|516.55|513.64|511.24|0
1633463700000|2021-10-05 19:55:00|513.98|511.58|510.38|507.98|514.84|512.44|509.86|507.46|0
1633464000000|2021-10-05 20:00:00|510.72|508.32|512.09|509.69|513.12|510.72|510.72|508.32|0
1633464300000|2021-10-05 20:05:00|511.92|509.52|512.43|510.03|512.78|510.38|511.57|509.17|0
1633464600000|2021-10-05 20:10:00|512.26|509.86|511.74|509.34|512.77|510.37|511.57|509.17|0
1633464900000|2021-10-05 20:15:00|511.77|508.97|511.08|508.28|512.46|509.66|510.91|508.11|0
1633465200000|2021-10-05 20:20:00|511.25|508.45|511.77|508.97|511.77|508.97|511.08|508.28|0
1633465500000|2021-10-05 20:25:00|511.59|508.79|511.59|508.79|511.59|508.79|511.08|508.28|0
1633465800000|2021-10-05 20:30:00|511.76|508.96|511.93|509.13|512.45|509.65|511.76|508.96|0
1633466100000|2021-10-05 20:35:00|511.76|508.96|511.07|508.27|511.76|508.96|510.9|508.1|0
1633466400000|2021-10-05 20:40:00|510.9|508.1|510.3|507.5|510.9|508.1|509.36|506.56|0
1633466700000|2021-10-05 20:45:00|510.21|507.41|509.18|506.38|510.9|508.1|509.01|506.21|0
1633467000000|2021-10-05 20:50:00|509.27|506.47|511.32|508.52|511.41|508.61|509.18|506.38|0
1633467300000|2021-10-05 20:55:00|511.24|508.44|512.32|509.52|512.61|509.81|511.24|508.44|0
1633467600000|2021-10-05 21:00:00|512.23|509.43|512.05|509.25|512.28|509.48|512.01|509.21|0
1633467900000|2021-10-05 21:05:00|512|509.2|511.78|508.98|512.23|509.43|511.75|508.95|0
1633468200000|2021-10-05 21:10:00|511.8|509|511.77|508.97|511.8|509|511.75|508.95|0
1633468500000|2021-10-05 21:15:00|511.75|508.95|511.75|508.95|511.77|508.97|511.75|508.95|0
1633468800000|2021-10-05 21:20:00|511.65|508.85|511.72|508.92|511.77|508.97|511.6|508.8|0
1633469100000|2021-10-05 21:25:00|511.87|509.07|512.04|509.24|512.04|509.24|511.84|509.04|0
1633469400000|2021-10-05 21:30:00|512.02|509.22|511.74|508.94|512.02|509.22|511.72|508.92|0
1633469700000|2021-10-05 21:35:00|511.76|508.96|511.69|508.89|511.79|508.99|511.69|508.89|0
1633470000000|2021-10-05 21:40:00|511.67|508.87|511.74|508.94|511.74|508.94|511.67|508.87|0
1633470300000|2021-10-05 21:45:00|511.79|508.99|511.86|509.06|511.88|509.08|511.76|508.96|0
1633470600000|2021-10-05 21:50:00|511.81|509.01|511.91|509.11|511.91|509.11|511.81|509.01|0
1633470900000|2021-10-05 21:55:00|511.94|509.14|511.66|508.86|512.01|509.21|511.63|508.83|0
1633471200000|2021-10-05 22:00:00|510.95|508.15|513.61|510.81|513.79|510.99|510.95|508.15|0
1633471500000|2021-10-05 22:05:00|513.79|510.99|513.78|510.98|514.13|511.33|513.44|510.64|0
1633471800000|2021-10-05 22:10:00|513.96|511.16|513.95|511.15|514.13|511.33|512.92|510.12|0
1633472100000|2021-10-05 22:15:00|514.13|511.33|513.78|510.98|514.47|511.67|513.27|510.47|0
1633472400000|2021-10-05 22:20:00|513.95|511.15|514.12|511.32|514.12|511.32|513.44|510.64|0
1633472700000|2021-10-05 22:25:00|513.95|511.15|513.6|510.8|514.29|511.49|513.6|510.8|0
1633473000000|2021-10-05 22:30:00|513.43|510.63|513.6|510.8|513.6|510.8|512.57|509.77|0
1633473300000|2021-10-05 22:35:00|513.43|510.63|513.43|510.63|513.6|510.8|513.26|510.46|0
1633473600000|2021-10-05 22:40:00|513.6|510.8|513.6|510.8|513.94|511.14|513.26|510.46|0
1633473900000|2021-10-05 22:45:00|513.51|510.71|513.6|510.8|513.77|510.97|513.25|510.45|0
1633474200000|2021-10-05 22:50:00|513.42|510.62|513.25|510.45|513.94|511.14|512.56|509.76|0
1633474500000|2021-10-05 22:55:00|513.59|510.79|513.59|510.79|513.94|511.14|513.42|510.62|0
1633474800000|2021-10-05 23:00:00|513.76|510.96|513.07|510.27|513.76|510.96|512.99|510.19|0
1633475100000|2021-10-05 23:05:00|513.25|510.45|511.7|508.9|513.25|510.45|511.36|508.56|0
1633475400000|2021-10-05 23:10:00|511.53|508.73|510.67|507.87|511.87|509.07|510.32|507.52|0
1633475700000|2021-10-05 23:15:00|510.5|507.7|508.95|506.15|510.5|507.7|508.61|505.81|0
1633476000000|2021-10-05 23:20:00|509.03|506.23|507.92|505.12|509.46|506.66|507.75|504.95|0
1633476300000|2021-10-05 23:25:00|508.09|505.29|507.92|505.12|508.09|505.29|507.41|504.61|0
1633476600000|2021-10-05 23:30:00|507.75|504.95|509.12|506.32|509.12|506.32|507.24|504.44|0
1633476900000|2021-10-05 23:35:00|508.94|506.14|509.02|506.22|509.12|506.32|508.43|505.63|0
1633477200000|2021-10-05 23:40:00|508.94|506.14|507.91|505.11|508.94|506.14|507.74|504.94|0
1633477500000|2021-10-05 23:45:00|507.74|504.94|506.11|503.31|507.74|504.94|506.11|503.31|0
1633477800000|2021-10-05 23:50:00|506.03|503.23|507.23|504.43|507.4|504.6|506.03|503.23|0
1633478100000|2021-10-05 23:55:00|507.4|504.6|506.79|503.99|507.91|505.11|506.71|503.91|0
1633478400000|2021-10-06 00:00:00|506.71|503.91|506.96|504.16|507.74|504.94|506.03|503.23|0
1633478700000|2021-10-06 00:05:00|506.88|504.08|507.73|504.93|508.76|505.96|506.88|504.08|0
1633479000000|2021-10-06 00:10:00|507.39|504.59|507.56|504.76|507.73|504.93|506.36|503.56|0
1633479300000|2021-10-06 00:15:00|507.39|504.59|508.41|505.61|508.58|505.78|507.22|504.42|0
1633479600000|2021-10-06 00:20:00|508.24|505.44|512.18|509.38|512.18|509.38|507.9|505.1|0
1633479900000|2021-10-06 00:25:00|512.01|509.21|512.18|509.38|512.44|509.64|511.15|508.35|0
1633480200000|2021-10-06 00:30:00|512.01|509.21|512.35|509.55|513.38|510.58|511.66|508.86|0
1633480500000|2021-10-06 00:35:00|512.26|509.46|511.49|508.69|513.38|510.58|511.23|508.43|0
1633480800000|2021-10-06 00:40:00|511.32|508.52|511.57|508.77|512.35|509.55|510.8|508|0
1633481100000|2021-10-06 00:45:00|511.66|508.86|511.74|508.94|512.69|509.89|511.14|508.34|0
1633481400000|2021-10-06 00:50:00|511.66|508.86|511.48|508.68|511.83|509.03|510.8|508|0
1633481700000|2021-10-06 00:55:00|511.31|508.51|511.14|508.34|511.83|509.03|510.8|508|0
1633482000000|2021-10-06 01:00:00|511.22|508.42|506.68|503.88|511.82|509.02|505.32|502.52|0
1633482300000|2021-10-06 01:05:00|506.94|504.14|503.95|501.15|506.94|504.14|503.61|500.81|0
1633482600000|2021-10-06 01:10:00|504.12|501.32|503.61|500.81|504.29|501.49|503.27|500.47|0
1633482900000|2021-10-06 01:15:00|503.44|500.64|504.97|502.17|504.97|502.17|503.1|500.3|0
1633483200000|2021-10-06 01:20:00|504.8|502|504.97|502.17|505.65|502.85|504.29|501.49|0
1633483500000|2021-10-06 01:25:00|505.31|502.51|503.43|500.63|505.82|503.02|503.43|500.63|0
1633483800000|2021-10-06 01:30:00|503.26|500.46|502.07|499.27|504.11|501.31|501.98|499.18|0
1633484100000|2021-10-06 01:35:00|502.24|499.44|502.06|499.26|502.75|499.95|501.04|498.24|0
1633484400000|2021-10-06 01:40:00|501.89|499.09|498.91|496.11|501.89|499.09|498.66|495.86|0
1633484700000|2021-10-06 01:45:00|499|496.2|497.98|495.18|500.19|497.39|496.63|493.83|0
1633485000000|2021-10-06 01:50:00|497.81|495.01|494.09|491.29|498.32|495.52|493.08|490.28|0
1633485300000|2021-10-06 01:55:00|494|491.2|497.64|494.84|497.64|494.84|494|491.2|0
1633485600000|2021-10-06 02:00:00|497.47|494.67|497.3|494.5|497.81|495.01|496.37|493.57|0
1633485900000|2021-10-06 02:05:00|496.96|494.16|497.97|495.17|498.48|495.68|496.28|493.48|0
1633486200000|2021-10-06 02:10:00|497.64|494.84|497.29|494.49|498.31|495.51|496.79|493.99|0
1633486500000|2021-10-06 02:15:00|497.55|494.75|497.63|494.83|497.63|494.83|496.62|493.82|0
1633486800000|2021-10-06 02:20:00|497.46|494.66|499.5|496.7|499.5|496.7|496.45|493.65|0
1633487100000|2021-10-06 02:25:00|499.58|496.78|498.64|495.84|499.58|496.78|498.31|495.51|0
1633487400000|2021-10-06 02:30:00|498.48|495.68|498.13|495.33|498.98|496.18|497.63|494.83|0
1633487700000|2021-10-06 02:35:00|498.3|495.5|497.96|495.16|499.15|496.35|497.79|494.99|0
1633488000000|2021-10-06 02:40:00|498.13|495.33|497.45|494.65|498.47|495.67|497.45|494.65|0
1633488300000|2021-10-06 02:45:00|497.36|494.56|495.59|492.79|497.45|494.65|493.39|490.59|0
1633488600000|2021-10-06 02:50:00|495.93|493.13|493.39|490.59|496.09|493.29|492.54|489.74|0
1633488900000|2021-10-06 02:55:00|493.72|490.92|495.41|492.61|495.83|493.03|493.56|490.76|0
1633489200000|2021-10-06 03:00:00|495.24|492.44|496.13|493.33|497.48|494.68|494.74|491.94|0
1633489500000|2021-10-06 03:05:00|496.47|493.67|497.65|494.85|498.66|495.86|496.3|493.5|0
1633489800000|2021-10-06 03:10:00|497.48|494.68|497.48|494.68|497.82|495.02|496.8|494|0
1633490100000|2021-10-06 03:15:00|497.14|494.34|497.47|494.67|498.15|495.35|496.29|493.49|0
1633490400000|2021-10-06 03:20:00|497.64|494.84|500.01|497.21|500.01|497.21|496.97|494.17|0
1633490700000|2021-10-06 03:25:00|500.35|497.55|500.01|497.21|500.69|497.89|499.16|496.36|0
1633491000000|2021-10-06 03:30:00|499.92|497.12|499.67|496.87|501.36|498.56|499.33|496.53|0
1633491300000|2021-10-06 03:35:00|499.5|496.7|500.17|497.37|500.51|497.71|498.65|495.85|0
1633491600000|2021-10-06 03:40:00|500|497.2|500.17|497.37|500.51|497.71|499.16|496.36|0
1633491900000|2021-10-06 03:45:00|500.34|497.54|500.34|497.54|501.18|498.38|500|497.2|0
1633492200000|2021-10-06 03:50:00|500.51|497.71|502.37|499.57|502.37|499.57|500|497.2|0
1633492500000|2021-10-06 03:55:00|502.45|499.65|501.69|498.89|502.71|499.91|501.52|498.72|0
1633492800000|2021-10-06 04:00:00|501.86|499.06|501.86|499.06|502.54|499.74|501.26|498.46|0
1633493100000|2021-10-06 04:05:00|502.03|499.23|501.68|498.88|502.36|499.56|501.35|498.55|0
1633493400000|2021-10-06 04:10:00|501.51|498.71|501|498.2|501.85|499.05|500.16|497.36|0
1633493700000|2021-10-06 04:15:00|501.17|498.37|501.68|498.88|502.19|499.39|500.83|498.03|0
1633494000000|2021-10-06 04:20:00|501.76|498.96|500.66|497.86|501.76|498.96|500.49|497.69|0
1633494300000|2021-10-06 04:25:00|500.74|497.94|498.97|496.17|501.17|498.37|498.8|496|0
1633494600000|2021-10-06 04:30:00|498.8|496|499.13|496.33|499.3|496.5|497.95|495.15|0
1633494900000|2021-10-06 04:35:00|499.3|496.5|497.78|494.98|499.3|496.5|497.78|494.98|0
1633495200000|2021-10-06 04:40:00|497.61|494.81|496.76|493.96|497.95|495.15|495.08|492.28|0
1633495500000|2021-10-06 04:45:00|496.93|494.13|499.12|496.32|499.2|496.4|496.59|493.79|0
1633495800000|2021-10-06 04:50:00|499.2|496.4|499.96|497.16|500.64|497.84|499.2|496.4|0
1633496100000|2021-10-06 04:55:00|499.79|496.99|500.64|497.84|500.81|498.01|499.29|496.49|0
1633496400000|2021-10-06 05:00:00|500.47|497.67|499.79|496.99|500.98|498.18|498.44|495.64|0
1633496700000|2021-10-06 05:05:00|499.96|497.16|502.16|499.36|502.16|499.36|499.62|496.82|0
1633497000000|2021-10-06 05:10:00|501.99|499.19|504.7|501.9|504.7|501.9|501.82|499.02|0
1633497300000|2021-10-06 05:15:00|504.53|501.73|502.83|500.03|504.61|501.81|500.46|497.66|0
1633497600000|2021-10-06 05:20:00|503|500.2|501.47|498.67|504.36|501.56|501.47|498.67|0
1633497900000|2021-10-06 05:25:00|501.81|499.01|502.83|500.03|503.17|500.37|501.47|498.67|0
1633498200000|2021-10-06 05:30:00|503|500.2|500.87|498.07|503|500.2|500.62|497.82|0
1633498500000|2021-10-06 05:35:00|500.96|498.16|501.64|498.84|501.72|498.92|499.44|496.64|0
1633498800000|2021-10-06 05:40:00|501.72|498.92|500.79|497.99|501.97|499.17|500.45|497.65|0
1633499100000|2021-10-06 05:45:00|500.62|497.82|501.21|498.41|501.72|498.92|500.28|497.48|0
1633499400000|2021-10-06 05:50:00|501.29|498.49|501.2|498.4|501.8|499|500.28|497.48|0
1633499700000|2021-10-06 05:55:00|501.12|498.32|500.52|497.72|501.29|498.49|499.26|496.46|0
1633500000000|2021-10-06 06:00:00|500.78|497.98|498.92|496.12|501.29|498.49|497.06|494.26|0
1633500300000|2021-10-06 06:05:00|499.09|496.29|497.73|494.93|499.09|496.29|496.39|493.59|0
1633500600000|2021-10-06 06:10:00|497.65|494.85|497.56|494.76|498.24|495.44|496.22|493.42|0
1633500900000|2021-10-06 06:15:00|497.4|494.6|499.76|496.96|499.76|496.96|497.39|494.59|0
1633501200000|2021-10-06 06:20:00|499.42|496.62|500.6|497.8|502.13|499.33|499.42|496.62|0
1633501500000|2021-10-06 06:25:00|500.51|497.71|498.91|496.11|500.6|497.8|498.91|496.11|0
1633501800000|2021-10-06 06:30:00|498.74|495.94|499.58|496.78|499.83|497.03|498.31|495.51|0
1633502100000|2021-10-06 06:35:00|499.75|496.95|499.41|496.61|500.94|498.14|498.99|496.19|0
1633502400000|2021-10-06 06:40:00|499.24|496.44|498.73|495.93|499.58|496.78|497.89|495.09|0
1633502700000|2021-10-06 06:45:00|498.9|496.1|500.08|497.28|500.08|497.28|498.06|495.26|0
1633503000000|2021-10-06 06:50:00|499.91|497.11|502.79|499.99|503.3|500.5|499.91|497.11|0
1633503300000|2021-10-06 06:55:00|503.47|500.67|502.28|499.48|503.64|500.84|501.18|498.38|0
1633503600000|2021-10-06 07:00:00|501.6|498.8|494.42|491.62|501.68|498.88|494.42|491.62|0
1633503900000|2021-10-06 07:05:00|493.72|491.32|490.52|488.12|493.72|491.32|490.35|487.95|0
1633504200000|2021-10-06 07:10:00|490.18|487.78|490.35|487.95|491.53|489.13|490.18|487.78|0
1633504500000|2021-10-06 07:15:00|490.18|487.78|491.86|489.46|492.37|489.97|490.18|487.78|0
1633504800000|2021-10-06 07:20:00|491.69|489.29|489.84|487.44|491.69|489.29|489.17|486.77|0
1633505100000|2021-10-06 07:25:00|489.59|487.19|491.18|488.78|493.2|490.8|487.83|485.43|0
1633505400000|2021-10-06 07:30:00|491.02|488.62|487.32|484.92|491.18|488.78|486.99|484.59|0
1633505700000|2021-10-06 07:35:00|487.16|484.76|486.66|484.26|487.77|485.37|481.29|478.89|0
1633506000000|2021-10-06 07:40:00|486.16|483.76|487.99|485.59|488.16|485.76|485.66|483.26|0
1633506300000|2021-10-06 07:45:00|487.91|485.51|485.99|483.59|487.91|485.51|483.65|481.25|0
1633506600000|2021-10-06 07:50:00|485.65|483.25|488.49|486.09|488.49|486.09|485.15|482.75|0
1633506900000|2021-10-06 07:55:00|488.83|486.43|485.65|483.25|488.83|486.43|485.65|483.25|0
1633507200000|2021-10-06 08:00:00|485.48|483.08|483.81|481.41|485.98|483.58|483.64|481.24|0
1633507500000|2021-10-06 08:05:00|483.98|481.58|481.98|479.58|484.48|482.08|481.39|478.99|0
1633507800000|2021-10-06 08:10:00|481.48|479.08|485.98|483.58|486.14|483.74|481.14|478.74|0
1633508100000|2021-10-06 08:15:00|485.81|483.41|483.8|481.4|485.97|483.57|483.47|481.07|0
1633508400000|2021-10-06 08:20:00|484.14|481.74|485.8|483.4|486.47|484.07|483.14|480.74|0
1633508700000|2021-10-06 08:25:00|485.97|483.57|487.31|484.91|487.31|484.91|484.47|482.07|0
1633509000000|2021-10-06 08:30:00|487.64|485.24|485.03|482.63|488.48|486.08|485.03|482.63|0
1633509300000|2021-10-06 08:35:00|485.19|482.79|485.63|483.23|486.2|483.8|483.02|480.62|0
1633509600000|2021-10-06 08:40:00|485.8|483.4|486.46|484.06|487.63|485.23|485.04|482.64|0
1633509900000|2021-10-06 08:45:00|486.3|483.9|482.13|479.73|486.3|483.9|481.63|479.23|0
1633510200000|2021-10-06 08:50:00|482.29|479.89|481.29|478.89|483.7|481.3|481.13|478.73|0
1633510500000|2021-10-06 08:55:00|481.46|479.06|481.96|479.56|482.96|480.56|481.46|479.06|0
1633510800000|2021-10-06 09:00:00|481.46|479.06|480.46|478.06|481.87|479.47|479.63|477.23|0
1633511100000|2021-10-06 09:05:00|479.96|477.56|482.55|480.15|483.13|480.73|478.64|476.24|0
1633511400000|2021-10-06 09:10:00|482.72|480.32|480.89|478.49|482.72|480.32|480.39|477.99|0
1633511700000|2021-10-06 09:15:00|481.06|478.66|480.72|478.32|481.55|479.15|480.23|477.83|0
1633512000000|2021-10-06 09:20:00|480.56|478.16|478.4|476|480.72|478.32|477.74|475.34|0
1633512300000|2021-10-06 09:25:00|478.57|476.17|477.16|474.76|478.57|476.17|476.75|474.35|0
1633512600000|2021-10-06 09:30:00|476.91|474.51|479.23|476.83|479.56|477.16|476.09|473.69|0
1633512900000|2021-10-06 09:35:00|479.06|476.66|475.75|473.35|479.23|476.83|475.26|472.86|0
1633513200000|2021-10-06 09:40:00|475.92|473.52|475.5|473.1|477.73|475.33|474.76|472.36|0
1633513500000|2021-10-06 09:45:00|475.59|473.19|478.89|476.49|479.39|476.99|475.26|472.86|0
1633513800000|2021-10-06 09:50:00|479.05|476.65|479.55|477.15|480.71|478.31|478.56|476.16|0
1633514100000|2021-10-06 09:55:00|479.71|477.31|479.38|476.98|479.71|477.31|477.56|475.16|0
1633514400000|2021-10-06 10:00:00|479.22|476.82|478.06|475.66|479.38|476.98|477.39|474.99|0
1633514700000|2021-10-06 10:05:00|478.39|475.99|479.38|476.98|479.54|477.14|476.9|474.5|0
1633515000000|2021-10-06 10:10:00|479.21|476.81|479.54|477.14|480.87|478.47|478.88|476.48|0
1633515300000|2021-10-06 10:15:00|479.37|476.97|481.86|479.46|482.19|479.79|479.04|476.64|0
1633515600000|2021-10-06 10:20:00|481.69|479.29|479.95|477.55|481.86|479.46|478.54|476.14|0
1633515900000|2021-10-06 10:25:00|479.87|477.47|481.36|478.96|481.36|478.96|479.87|477.47|0
1633516200000|2021-10-06 10:30:00|481.19|478.79|479.37|476.97|481.27|478.87|478.54|476.14|0
1633516500000|2021-10-06 10:35:00|479.04|476.64|480.36|477.96|480.36|477.96|478.54|476.14|0
1633516800000|2021-10-06 10:40:00|480.69|478.29|479.2|476.8|481.02|478.62|479.2|476.8|0
1633517100000|2021-10-06 10:45:00|479.36|476.96|478.53|476.13|479.36|476.96|477.54|475.14|0
1633517400000|2021-10-06 10:50:00|478.7|476.3|478.53|476.13|478.7|476.3|477.21|474.81|0
1633517700000|2021-10-06 10:55:00|478.36|475.96|480.02|477.62|480.18|477.78|477.04|474.64|0
1633518000000|2021-10-06 11:00:00|480.18|477.78|480.18|477.78|481.01|478.61|479.36|476.96|0
1633518300000|2021-10-06 11:05:00|480.35|477.95|480.18|477.78|481.18|478.78|479.68|477.28|0
1633518600000|2021-10-06 11:10:00|480.34|477.94|482.83|480.43|482.83|480.43|480.34|477.94|0
1633518900000|2021-10-06 11:15:00|482.5|480.1|481.37|478.97|483.33|480.93|481.03|478.63|0
1633519200000|2021-10-06 11:20:00|481.11|478.71|480.7|478.3|481.37|478.97|480.7|478.3|0
1633519500000|2021-10-06 11:25:00|480.53|478.13|481.69|479.29|482.19|479.79|480.53|478.13|0
1633519800000|2021-10-06 11:30:00|481.77|479.37|479.86|477.46|482.86|480.46|479.53|477.13|0
1633520100000|2021-10-06 11:35:00|480.36|477.96|481.02|478.62|481.86|479.46|479.7|477.3|0
1633520400000|2021-10-06 11:40:00|480.86|478.46|479.2|476.8|481.19|478.79|479.2|476.8|0
1633520700000|2021-10-06 11:45:00|479.69|477.29|479.86|477.46|479.86|477.46|478.2|475.8|0
1633521000000|2021-10-06 11:50:00|479.69|477.29|481.35|478.95|481.52|479.12|479.03|476.63|0
1633521300000|2021-10-06 11:55:00|481.52|479.12|484.01|481.61|484.68|482.28|481.18|478.78|0
1633521600000|2021-10-06 12:00:00|483.68|481.28|484.51|482.11|484.51|482.11|482.84|480.44|0
1633521900000|2021-10-06 12:05:00|484.34|481.94|484.17|481.77|485.01|482.61|483.68|481.28|0
1633522200000|2021-10-06 12:10:00|484.01|481.61|486.51|484.11|486.84|484.44|484.01|481.61|0
1633522500000|2021-10-06 12:15:00|486.34|483.94|482.17|479.77|486.92|484.52|482.17|479.77|0
1633522800000|2021-10-06 12:20:00|482|479.6|486.17|483.77|486.5|484.1|482|479.6|0
1633523100000|2021-10-06 12:25:00|486|483.6|489.68|487.28|490.18|487.78|485.83|483.43|0
1633523400000|2021-10-06 12:30:00|489.51|487.11|489.51|487.11|490.01|487.61|489.01|486.61|0
1633523700000|2021-10-06 12:35:00|489.68|487.28|488.5|486.1|490.18|487.78|486.66|484.26|0
1633524000000|2021-10-06 12:40:00|488.67|486.27|490.51|488.11|491.35|488.95|488.17|485.77|0
1633524300000|2021-10-06 12:45:00|490.34|487.94|489.5|487.1|491.35|488.95|488.83|486.43|0
1633524600000|2021-10-06 12:50:00|489.67|487.27|485.99|483.59|489.67|487.27|485.82|483.42|0
1633524900000|2021-10-06 12:55:00|486.16|483.76|485.93|483.53|487.95|485.55|485.49|483.09|0
1633525200000|2021-10-06 13:00:00|485.77|483.37|487.44|485.04|487.77|485.37|485.43|483.03|0
1633525500000|2021-10-06 13:05:00|487.27|484.87|486.93|484.53|488.11|485.71|485.43|483.03|0
1633525800000|2021-10-06 13:10:00|487.1|484.7|490.95|488.55|491.45|489.05|487.1|484.7|0
1633526100000|2021-10-06 13:15:00|490.78|488.38|490.95|488.55|492.21|489.81|490.62|488.22|0
1633526400000|2021-10-06 13:20:00|491.12|488.72|489.27|486.87|491.45|489.05|489.1|486.7|0
1633526700000|2021-10-06 13:25:00|489.44|487.04|488.77|486.37|490.78|488.38|487.93|485.53|0
1633527000000|2021-10-06 13:30:00|488.43|486.03|494.82|492.42|499.02|496.62|486.59|484.19|0
1633527300000|2021-10-06 13:35:00|495.07|492.67|496.84|494.44|500.23|497.83|495.07|492.67|0
1633527600000|2021-10-06 13:40:00|497.35|494.95|499.55|497.15|499.89|497.49|495.15|492.75|0
1633527900000|2021-10-06 13:45:00|498.7|496.3|491.95|489.55|499.72|497.32|491.95|489.55|0
1633528200000|2021-10-06 13:50:00|492.11|489.71|486.9|484.5|492.28|489.88|485.56|483.16|0
1633528500000|2021-10-06 13:55:00|486.57|484.17|484.3|481.9|486.74|484.34|481.05|478.65|0
1633528800000|2021-10-06 14:00:00|483.13|480.73|477.97|475.57|483.3|480.9|476.15|473.75|0
1633529100000|2021-10-06 14:05:00|477.72|475.32|482.29|479.89|483.79|481.39|474.38|471.98|0
1633529400000|2021-10-06 14:10:00|482.46|480.06|488.8|486.4|489.64|487.24|478.96|476.56|0
1633529700000|2021-10-06 14:15:00|489.47|487.07|482.95|480.55|489.47|487.07|481.45|479.05|0
1633530000000|2021-10-06 14:20:00|482.79|480.39|497.67|495.27|498.44|496.04|482.79|480.39|0
1633530300000|2021-10-06 14:25:00|497.33|494.93|494.8|492.4|498.35|495.95|494.29|491.89|0
1633530600000|2021-10-06 14:30:00|494.96|492.56|495.98|493.58|501.06|498.66|494.63|492.23|0
1633530900000|2021-10-06 14:35:00|496.48|494.08|497.67|495.27|497.67|495.27|492.09|489.69|0
1633531200000|2021-10-06 14:40:00|498|495.6|492.43|490.03|498|495.6|492.26|489.86|0
1633531500000|2021-10-06 14:45:00|492.6|490.2|495.29|492.89|495.29|492.89|489.23|486.83|0
1633531800000|2021-10-06 14:50:00|496.31|493.91|497.83|495.43|497.83|495.43|493.1|490.7|0
1633532100000|2021-10-06 14:55:00|497.32|494.92|497.15|494.75|497.32|494.92|494.11|491.71|0
1633532400000|2021-10-06 15:00:00|497.66|495.26|498.67|496.27|500.54|498.14|494.61|492.21|0
1633532700000|2021-10-06 15:05:00|498.16|495.76|496.47|494.07|498.84|496.44|494.1|491.7|0
1633533000000|2021-10-06 15:10:00|497.15|494.75|496.3|493.9|497.15|494.75|492.42|490.02|0
1633533300000|2021-10-06 15:15:00|495.62|493.22|493.93|491.53|496.47|494.07|493.42|491.02|0
1633533600000|2021-10-06 15:20:00|494.44|492.04|487.7|485.3|494.44|492.04|487.7|485.3|0
1633533900000|2021-10-06 15:25:00|487.54|485.14|487.87|485.47|490.39|487.99|487.54|485.14|0
1633534200000|2021-10-06 15:30:00|488.21|485.81|486.69|484.29|491.06|488.66|484.85|482.45|0
1633534500000|2021-10-06 15:35:00|487.03|484.63|489.54|487.14|489.54|487.14|485.35|482.95|0
1633534800000|2021-10-06 15:40:00|490.05|487.65|488.03|485.63|490.89|488.49|486.52|484.12|0
1633535100000|2021-10-06 15:45:00|488.7|486.3|490.04|487.64|491.39|488.99|487.86|485.46|0
1633535400000|2021-10-06 15:50:00|489.88|487.48|495.44|493.04|495.77|493.37|489.88|487.48|0
1633535700000|2021-10-06 15:55:00|495.1|492.7|498.31|495.91|499.16|496.76|494.93|492.53|0
1633536000000|2021-10-06 16:00:00|498.14|495.74|494.08|491.68|498.82|496.42|493.74|491.34|0
1633536300000|2021-10-06 16:05:00|493.91|491.51|488.86|486.46|494.42|492.02|487.69|485.29|0
1633536600000|2021-10-06 16:10:00|489.03|486.63|487.68|485.28|489.2|486.8|487.52|485.12|0
1633536900000|2021-10-06 16:15:00|487.85|485.45|490.2|487.8|490.87|488.47|486.51|484.11|0
1633537200000|2021-10-06 16:20:00|489.86|487.46|489.36|486.96|490.54|488.14|487.68|485.28|0
1633537500000|2021-10-06 16:25:00|489.19|486.79|488.18|485.78|492.39|489.99|485.16|482.76|0
1633537800000|2021-10-06 16:30:00|488.01|485.61|489.35|486.95|489.35|486.95|487.01|484.61|0
1633538100000|2021-10-06 16:35:00|490.03|487.63|489.52|487.12|490.03|487.63|486.84|484.44|0
1633538400000|2021-10-06 16:40:00|489.35|486.95|493.73|491.33|493.73|491.33|489.35|486.95|0
1633538700000|2021-10-06 16:45:00|493.56|491.16|491.2|488.8|494.57|492.17|489.68|487.28|0
1633539000000|2021-10-06 16:50:00|491.37|488.97|491.36|488.96|492.88|490.48|490.35|487.95|0
1633539300000|2021-10-06 16:55:00|491.03|488.63|491.02|488.62|494.73|492.33|490.69|488.29|0
1633539600000|2021-10-06 17:00:00|491.36|488.96|490.01|487.61|493.05|490.65|488.67|486.27|0
1633539900000|2021-10-06 17:05:00|489.34|486.94|488.67|486.27|489.84|487.44|485.82|483.42|0
1633540200000|2021-10-06 17:10:00|488.5|486.1|491.35|488.95|491.52|489.12|486.32|483.92|0
1633540500000|2021-10-06 17:15:00|491.19|488.79|492.53|490.13|492.53|490.13|490.85|488.45|0
1633540800000|2021-10-06 17:20:00|492.36|489.96|495.06|492.66|496.24|493.84|491.18|488.78|0
1633541100000|2021-10-06 17:25:00|495.23|492.83|499.63|497.23|499.63|497.23|494.55|492.15|0
1633541400000|2021-10-06 17:30:00|499.8|497.4|505.07|502.67|505.07|502.67|499.46|497.06|0
1633541700000|2021-10-06 17:35:00|504.9|502.5|510.35|507.95|510.69|508.29|503.7|501.3|0
1633542000000|2021-10-06 17:40:00|510.01|507.61|508.98|506.58|510.01|507.61|507.96|505.56|0
1633542300000|2021-10-06 17:45:00|509.15|506.75|510.17|507.77|511.2|508.8|508.81|506.41|0
1633542600000|2021-10-06 17:50:00|510|507.6|504.37|501.97|510|507.6|504.2|501.8|0
1633542900000|2021-10-06 17:55:00|504.54|502.14|509.14|506.74|509.14|506.74|504.54|502.14|0
1633543200000|2021-10-06 18:00:00|509.66|507.26|511.1|508.7|513.48|511.08|505.11|502.71|0
1633543500000|2021-10-06 18:05:00|510.75|508.35|512.98|510.58|512.98|510.58|508.36|505.96|0
1633543800000|2021-10-06 18:10:00|512.81|510.41|517.32|514.92|518.08|515.68|512.47|510.07|0
1633544100000|2021-10-06 18:15:00|517.15|514.75|519.21|516.81|519.21|516.81|516.11|513.71|0
1633544400000|2021-10-06 18:20:00|519.39|516.99|515.42|513.02|519.56|517.16|515.08|512.68|0
1633544700000|2021-10-06 18:25:00|515.59|513.19|518.09|515.69|518.18|515.78|515.59|513.19|0
1633545000000|2021-10-06 18:30:00|517.83|515.43|516.97|514.57|518.17|515.77|516.11|513.71|0
1633545300000|2021-10-06 18:35:00|517.48|515.08|518.34|515.94|519.04|516.64|516.1|513.7|0
1633545600000|2021-10-06 18:40:00|518.17|515.77|520.32|517.92|521.45|519.05|518.17|515.77|0
1633545900000|2021-10-06 18:45:00|520.24|517.84|518.17|515.77|521.8|519.4|518.17|515.77|0
1633546200000|2021-10-06 18:50:00|518.34|515.94|517.48|515.08|519.37|516.97|515.07|512.67|0
1633546500000|2021-10-06 18:55:00|517.13|514.73|515.58|513.18|518.51|516.11|514.55|512.15|0
1633546800000|2021-10-06 19:00:00|513.69|511.29|513|510.6|515.4|513|512.83|510.43|0
1633547100000|2021-10-06 19:05:00|512.65|510.25|514.03|511.63|516.09|513.69|512.65|510.25|0
1633547400000|2021-10-06 19:10:00|513.85|511.45|515.06|512.66|517.64|515.24|512.48|510.08|0
1633547700000|2021-10-06 19:15:00|514.88|512.48|515.91|513.51|517.64|515.24|514.88|512.48|0
1633548000000|2021-10-06 19:20:00|515.57|513.17|516.26|513.86|516.43|514.03|513.51|511.11|0
1633548300000|2021-10-06 19:25:00|516.43|514.03|517.63|515.23|517.81|515.41|515.57|513.17|0
1633548600000|2021-10-06 19:30:00|517.81|515.41|515.39|512.99|518.32|515.92|514.7|512.3|0
1633548900000|2021-10-06 19:35:00|515.56|513.16|514.01|511.61|516.08|513.68|511.78|509.38|0
1633549200000|2021-10-06 19:40:00|514.19|511.79|516.77|514.37|516.94|514.54|513.5|511.1|0
1633549500000|2021-10-06 19:45:00|516.76|514.36|519.18|516.78|520.73|518.33|515.04|512.64|0
1633549800000|2021-10-06 19:50:00|520.73|518.33|521.77|519.37|522.98|520.58|519.35|516.95|0
1633550100000|2021-10-06 19:55:00|521.94|519.54|524.02|521.62|525.93|523.53|521.6|519.2|0
1633550400000|2021-10-06 20:00:00|524.71|522.31|523.77|521.37|524.71|522.31|522.11|519.71|0
1633550700000|2021-10-06 20:05:00|523.94|521.54|526.36|523.96|526.71|524.31|523.94|521.54|0
1633551000000|2021-10-06 20:10:00|526.19|523.79|526.54|524.14|526.54|524.14|525.84|523.44|0
1633551300000|2021-10-06 20:15:00|526.91|524.11|526.56|523.76|527.95|525.15|526.56|523.76|0
1633551600000|2021-10-06 20:20:00|526.73|523.93|526.73|523.93|527.08|524.28|526.56|523.76|0
1633551900000|2021-10-06 20:25:00|526.56|523.76|527.25|524.45|527.25|524.45|526.56|523.76|0
1633552200000|2021-10-06 20:30:00|527.42|524.62|527.94|525.14|527.94|525.14|527.25|524.45|0
1633552500000|2021-10-06 20:35:00|527.77|524.97|528.46|525.66|528.46|525.66|527.42|524.62|0
1633552800000|2021-10-06 20:40:00|528.29|525.49|527.77|524.97|528.46|525.66|527.59|524.79|0
1633553100000|2021-10-06 20:45:00|527.59|524.79|526.55|523.75|527.94|525.14|526.55|523.75|0
1633553400000|2021-10-06 20:50:00|526.72|523.92|527.24|524.44|527.41|524.61|526.72|523.92|0
1633553700000|2021-10-06 20:55:00|527.07|524.27|527.15|524.35|527.24|524.44|526.54|523.74|0
1633554000000|2021-10-06 21:00:00|527|524.2|526.85|524.05|527|524.2|526.14|523.34|0
1633554300000|2021-10-06 21:05:00|526.83|524.03|526.49|523.69|526.83|524.03|526.37|523.57|0
1633554600000|2021-10-06 21:10:00|526.54|523.74|526.49|523.69|526.67|523.87|526.44|523.64|0
1633554900000|2021-10-06 21:15:00|526.46|523.66|526.31|523.51|526.56|523.76|526.28|523.48|0
1633555200000|2021-10-06 21:20:00|526.38|523.58|526.43|523.63|526.56|523.76|526.31|523.51|0
1633555500000|2021-10-06 21:25:00|526.38|523.58|526.35|523.55|526.53|523.73|526.35|523.55|0
1633555800000|2021-10-06 21:30:00|526.38|523.58|526.32|523.52|526.38|523.58|526.32|523.52|0
1633556100000|2021-10-06 21:35:00|526.35|523.55|526.55|523.75|526.78|523.98|526.35|523.55|0
1633556400000|2021-10-06 21:40:00|526.58|523.78|526.7|523.9|526.73|523.93|526.53|523.73|0
1633556700000|2021-10-06 21:45:00|526.73|523.93|527|524.2|527.08|524.28|526.7|523.9|0
1633557000000|2021-10-06 21:50:00|526.97|524.17|527.03|524.23|527.08|524.28|526.97|524.17|0
1633557300000|2021-10-06 21:55:00|527.13|524.33|527.3|524.5|527.37|524.57|527.03|524.23|0
1633557600000|2021-10-06 22:00:00|527.12|524.32|528.6|525.8|529.3|526.5|527.12|524.32|0
1633557900000|2021-10-06 22:05:00|528.77|525.97|528.42|525.62|528.77|525.97|528.08|525.28|0
1633558200000|2021-10-06 22:10:00|528.51|525.71|528.08|525.28|528.77|525.97|528.08|525.28|0
1633558500000|2021-10-06 22:15:00|528.25|525.45|531.55|528.75|531.73|528.93|528.25|525.45|0
1633558800000|2021-10-06 22:20:00|531.73|528.93|530.51|527.71|532.16|529.36|530.51|527.71|0
1633559100000|2021-10-06 22:25:00|530.68|527.88|531.03|528.23|531.55|528.75|530.51|527.71|0
1633559400000|2021-10-06 22:30:00|531.2|528.4|532.59|529.79|532.94|530.14|530.85|528.05|0
1633559700000|2021-10-06 22:35:00|532.5|529.7|533.11|530.31|533.29|530.49|532.5|529.7|0
1633560000000|2021-10-06 22:40:00|532.94|530.14|532.59|529.79|533.11|530.31|532.41|529.61|0
1633560300000|2021-10-06 22:45:00|532.76|529.96|532.59|529.79|532.94|530.14|532.24|529.44|0
1633560600000|2021-10-06 22:50:00|532.76|529.96|534.33|531.53|534.33|531.53|532.59|529.79|0
1633560900000|2021-10-06 22:55:00|534.15|531.35|534.15|531.35|534.33|531.53|533.45|530.65|0
1633561200000|2021-10-06 23:00:00|534.85|532.05|536.95|534.15|537.12|534.32|534.85|532.05|0
1633561500000|2021-10-06 23:05:00|536.86|534.06|536.94|534.14|538.17|535.37|536.6|533.8|0
1633561800000|2021-10-06 23:10:00|536.77|533.97|535.54|532.74|536.77|533.97|534.84|532.04|0
1633562100000|2021-10-06 23:15:00|535.63|532.83|534.14|531.34|535.63|532.83|533.97|531.17|0
1633562400000|2021-10-06 23:20:00|533.97|531.17|534.84|532.04|534.84|532.04|533.97|531.17|0
1633562700000|2021-10-06 23:25:00|534.92|532.12|534.49|531.69|535.01|532.21|534.14|531.34|0
1633563000000|2021-10-06 23:30:00|534.31|531.51|533.09|530.29|534.66|531.86|532.22|529.42|0
1633563300000|2021-10-06 23:35:00|533.26|530.46|532.22|529.42|533.79|530.99|532.22|529.42|0
1633563600000|2021-10-06 23:40:00|532.39|529.59|532.74|529.94|533|530.2|531.69|528.89|0
1633563900000|2021-10-06 23:45:00|532.56|529.76|533.61|530.81|534.83|532.03|532.56|529.76|0
1633564200000|2021-10-06 23:50:00|533.43|530.63|533.78|530.98|533.78|530.98|532.38|529.58|0
1633564500000|2021-10-06 23:55:00|533.95|531.15|534.13|531.33|534.13|531.33|532.73|529.93|0
1633564800000|2021-10-07 00:00:00|534.04|531.24|533.6|530.8|536.22|533.42|533.25|530.45|0
1633565100000|2021-10-07 00:05:00|533.78|530.98|533.08|530.28|535|532.2|532.38|529.58|0
1633565400000|2021-10-07 00:10:00|533.25|530.45|533.42|530.62|533.95|531.15|532.55|529.75|0
1633565700000|2021-10-07 00:15:00|533.25|530.45|534.03|531.23|534.29|531.49|532.72|529.92|0
1633566000000|2021-10-07 00:20:00|533.77|530.97|533.33|530.53|534.12|531.32|532.2|529.4|0
1633566300000|2021-10-07 00:25:00|533.42|530.62|534.81|532.01|535.16|532.36|533.33|530.53|0
1633566600000|2021-10-07 00:30:00|534.46|531.66|536.21|533.41|537.08|534.28|534.46|531.66|0
1633566900000|2021-10-07 00:35:00|536.29|533.49|537.78|534.98|539.01|536.21|536.29|533.49|0
1633567200000|2021-10-07 00:40:00|537.61|534.81|537.08|534.28|537.69|534.89|536.91|534.11|0
1633567500000|2021-10-07 00:45:00|537.26|534.46|537.95|535.15|538.48|535.68|537.25|534.45|0
1633567800000|2021-10-07 00:50:00|537.78|534.98|537.25|534.45|538.48|535.68|536.73|533.93|0
1633568100000|2021-10-07 00:55:00|537.43|534.63|536.02|533.22|537.43|534.63|536.02|533.22|0
1633568400000|2021-10-07 01:00:00|536.2|533.4|535.67|532.87|536.9|534.1|535.32|532.52|0
1633568700000|2021-10-07 01:05:00|535.5|532.7|534.88|532.08|536.2|533.4|534.8|532|0
1633569000000|2021-10-07 01:10:00|534.8|532|535.84|533.04|535.84|533.04|534.45|531.65|0
1633569300000|2021-10-07 01:15:00|536.02|533.22|536.54|533.74|536.89|534.09|535.67|532.87|0
1633569600000|2021-10-07 01:20:00|536.72|533.92|535.49|532.69|536.89|534.09|535.32|532.52|0
1633569900000|2021-10-07 01:25:00|535.31|532.51|536.54|533.74|536.71|533.91|534.79|531.99|0
1633570200000|2021-10-07 01:30:00|536.71|533.91|539.16|536.36|539.16|536.36|535.84|533.04|0
1633570500000|2021-10-07 01:35:00|539.86|537.06|540.91|538.11|541.44|538.64|539.69|536.89|0
1633570800000|2021-10-07 01:40:00|541.09|538.29|541.44|538.64|541.97|539.17|540.91|538.11|0
1633571100000|2021-10-07 01:45:00|541.35|538.55|540.56|537.76|541.61|538.81|540.38|537.58|0
1633571400000|2021-10-07 01:50:00|540.73|537.93|542.31|539.51|542.31|539.51|540.73|537.93|0
1633571700000|2021-10-07 01:55:00|542.49|539.69|540.91|538.11|543.19|540.39|540.91|538.11|0
1633572000000|2021-10-07 02:00:00|541.08|538.28|541.25|538.45|541.96|539.16|540.55|537.75|0
1633572300000|2021-10-07 02:05:00|541.08|538.28|541.96|539.16|541.96|539.16|540.9|538.1|0
1633572600000|2021-10-07 02:10:00|542.13|539.33|545.73|542.93|545.83|543.03|541.96|539.16|0
1633572900000|2021-10-07 02:15:00|545.65|542.85|543.53|540.73|546|543.2|543.53|540.73|0
1633573200000|2021-10-07 02:20:00|543.71|540.91|544.24|541.44|544.24|541.44|543.27|540.47|0
1633573500000|2021-10-07 02:25:00|544.06|541.26|543.97|541.17|544.41|541.61|543.53|540.73|0
1633573800000|2021-10-07 02:30:00|544.06|541.26|543.88|541.08|544.32|541.52|543.53|540.73|0
1633574100000|2021-10-07 02:35:00|543.96|541.16|544.05|541.25|544.23|541.43|543.7|540.9|0
1633574400000|2021-10-07 02:40:00|544.23|541.43|542.82|540.02|544.23|541.43|542.12|539.32|0
1633574700000|2021-10-07 02:45:00|543|540.2|542.82|540.02|543.35|540.55|542.82|540.02|0
1633575000000|2021-10-07 02:50:00|542.99|540.19|542.46|539.66|542.99|540.19|542.11|539.31|0
1633575300000|2021-10-07 02:55:00|542.64|539.84|543.34|540.54|543.52|540.72|542.64|539.84|0
1633575600000|2021-10-07 03:00:00|543.17|540.37|542.81|540.01|543.52|540.72|542.64|539.84|0
1633575900000|2021-10-07 03:05:00|542.64|539.84|541.93|539.13|542.99|540.19|541.76|538.96|0
1633576200000|2021-10-07 03:10:00|542.11|539.31|540.7|537.9|542.11|539.31|540.7|537.9|0
1633576500000|2021-10-07 03:15:00|540.52|537.72|540.52|537.72|541.23|538.43|540.52|537.72|0
1633576800000|2021-10-07 03:20:00|540.35|537.55|541.22|538.42|541.22|538.42|540.17|537.37|0
1633577100000|2021-10-07 03:25:00|541.31|538.51|541.04|538.24|541.4|538.6|540.69|537.89|0
1633577400000|2021-10-07 03:30:00|541.22|538.42|540.69|537.89|541.4|538.6|540.69|537.89|0
1633577700000|2021-10-07 03:35:00|540.6|537.8|541.39|538.59|541.57|538.77|539.99|537.19|0
1633578000000|2021-10-07 03:40:00|541.57|538.77|541.21|538.41|541.57|538.77|541.04|538.24|0
1633578300000|2021-10-07 03:45:00|541.39|538.59|541.47|538.67|541.56|538.76|540.86|538.06|0
1633578600000|2021-10-07 03:50:00|541.39|538.59|541.39|538.59|541.56|538.76|540.86|538.06|0
1633578900000|2021-10-07 03:55:00|541.47|538.67|541.56|538.76|541.74|538.94|541.03|538.23|0
1633579200000|2021-10-07 04:00:00|541.38|538.58|541.91|539.11|541.91|539.11|541.21|538.41|0
1633579500000|2021-10-07 04:05:00|541.73|538.93|541.99|539.19|542.08|539.28|541.56|538.76|0
1633579800000|2021-10-07 04:10:00|542.08|539.28|541.38|538.58|542.08|539.28|541.2|538.4|0
1633580100000|2021-10-07 04:15:00|541.55|538.75|542.25|539.45|542.25|539.45|541.46|538.66|0
1633580400000|2021-10-07 04:20:00|542.43|539.63|541.55|538.75|542.43|539.63|541.37|538.57|0
1633580700000|2021-10-07 04:25:00|541.37|538.57|541.2|538.4|541.9|539.1|541.2|538.4|0
1633581000000|2021-10-07 04:30:00|541.02|538.22|541.37|538.57|542.07|539.27|541.02|538.22|0
1633581300000|2021-10-07 04:35:00|541.19|538.39|541.72|538.92|541.72|538.92|540.67|537.87|0
1633581600000|2021-10-07 04:40:00|541.54|538.74|540.14|537.34|541.72|538.92|539.96|537.16|0
1633581900000|2021-10-07 04:45:00|540.31|537.51|538.73|535.93|540.4|537.6|537.85|535.05|0
1633582200000|2021-10-07 04:50:00|538.91|536.11|538.81|536.01|539.26|536.46|538.55|535.75|0
1633582500000|2021-10-07 04:55:00|538.73|535.93|539.08|536.28|539.08|536.28|538.55|535.75|0
1633582800000|2021-10-07 05:00:00|537.33|534.53|541.18|538.38|541.18|538.38|537.33|534.53|0
1633583100000|2021-10-07 05:05:00|541.27|538.47|540.23|537.43|541.53|538.73|540.05|537.25|0
1633583400000|2021-10-07 05:10:00|540.05|537.25|539.35|536.55|540.4|537.6|537.6|534.8|0
1633583700000|2021-10-07 05:15:00|539.43|536.63|539.52|536.72|540.23|537.43|539.35|536.55|0
1633584000000|2021-10-07 05:20:00|539.7|536.9|539.61|536.81|540.05|537.25|539.17|536.37|0
1633584300000|2021-10-07 05:25:00|539.52|536.72|541.1|538.3|541.1|538.3|539|536.2|0
1633584600000|2021-10-07 05:30:00|541.27|538.47|540.04|537.24|541.45|538.65|539.69|536.89|0
1633584900000|2021-10-07 05:35:00|539.87|537.07|540.04|537.24|541.2|538.4|539.87|537.07|0
1633585200000|2021-10-07 05:40:00|539.87|537.07|538.9|536.1|539.87|537.07|537.76|534.96|0
1633585500000|2021-10-07 05:45:00|538.99|536.19|539.51|536.71|539.69|536.89|538.46|535.66|0
1633585800000|2021-10-07 05:50:00|539.34|536.54|537.58|534.78|539.51|536.71|537.41|534.61|0
1633586100000|2021-10-07 05:55:00|537.41|534.61|539.68|536.88|540.03|537.23|537.41|534.61|0
1633586400000|2021-10-07 06:00:00|539.33|536.53|543.01|540.21|543.19|540.39|539.33|536.53|0
1633586700000|2021-10-07 06:05:00|543.19|540.39|544.77|541.97|546.18|543.38|542.66|539.86|0
1633587000000|2021-10-07 06:10:00|544.95|542.15|544.15|541.35|545.83|543.03|544.07|541.27|0
1633587300000|2021-10-07 06:15:00|544.07|541.27|545.65|542.85|545.65|542.85|543.89|541.09|0
1633587600000|2021-10-07 06:20:00|545.82|543.02|546|543.2|547.59|544.79|545.65|542.85|0
1633587900000|2021-10-07 06:25:00|546.17|543.37|546.52|543.72|546.52|543.72|545.64|542.84|0
1633588200000|2021-10-07 06:30:00|546.7|543.9|547.23|544.43|547.93|545.13|546.17|543.37|0
1633588500000|2021-10-07 06:35:00|547.14|544.34|546.6|543.8|547.76|544.96|546.17|543.37|0
1633588800000|2021-10-07 06:40:00|546.52|543.72|544.05|541.25|546.7|543.9|544.05|541.25|0
1633589100000|2021-10-07 06:45:00|543.88|541.08|542.12|539.32|544.93|542.13|542.12|539.32|0
1633589400000|2021-10-07 06:50:00|542.29|539.49|542.73|539.93|543.25|540.45|541.24|538.44|0
1633589700000|2021-10-07 06:55:00|542.9|540.1|544.4|541.6|544.4|541.6|542.02|539.22|0
1633590000000|2021-10-07 07:00:00|544.22|541.42|543.24|540.44|547.99|545.19|542.18|539.38|0
1633590300000|2021-10-07 07:05:00|543.39|540.99|542.51|540.11|543.82|541.42|542.16|539.76|0
1633590600000|2021-10-07 07:10:00|542.68|540.28|541.98|539.58|544.35|541.95|541.63|539.23|0
1633590900000|2021-10-07 07:15:00|542.15|539.75|538.64|536.24|543.21|540.81|538.64|536.24|0
1633591200000|2021-10-07 07:20:00|539.17|536.77|541|538.6|541.8|539.4|539.17|536.77|0
1633591500000|2021-10-07 07:25:00|540.92|538.52|541.97|539.57|541.97|539.57|540.04|537.64|0
1633591800000|2021-10-07 07:30:00|541.88|539.48|540.56|538.16|543.38|540.98|540.56|538.16|0
1633592100000|2021-10-07 07:35:00|540.74|538.34|542.14|539.74|542.49|540.09|540.74|538.34|0
1633592400000|2021-10-07 07:40:00|541.79|539.39|541.79|539.39|542.49|540.09|540.91|538.51|0
1633592700000|2021-10-07 07:45:00|541.96|539.56|542.49|540.09|542.49|540.09|541.09|538.69|0
1633593000000|2021-10-07 07:50:00|542.4|540|542.84|540.44|544.07|541.67|542.31|539.91|0
1633593300000|2021-10-07 07:55:00|543.02|540.62|544.25|541.85|544.6|542.2|542.66|540.26|0
1633593600000|2021-10-07 08:00:00|543.72|541.32|542.13|539.73|544.07|541.67|541.96|539.56|0
1633593900000|2021-10-07 08:05:00|542.31|539.91|543.19|540.79|544.42|542.02|542.13|539.73|0
1633594200000|2021-10-07 08:10:00|542.83|540.43|541.78|539.38|543.01|540.61|541.6|539.2|0
1633594500000|2021-10-07 08:15:00|541.6|539.2|540.72|538.32|541.95|539.55|540.02|537.62|0
1633594800000|2021-10-07 08:20:00|540.9|538.5|540.02|537.62|541.07|538.67|539.4|537|0
1633595100000|2021-10-07 08:25:00|539.93|537.53|541.59|539.19|541.77|539.37|539.84|537.44|0
1633595400000|2021-10-07 08:30:00|541.42|539.02|543.17|540.77|543.88|541.48|541.42|539.02|0
1633595700000|2021-10-07 08:35:00|543.35|540.95|544.05|541.65|545.11|542.71|543.35|540.95|0
1633596000000|2021-10-07 08:40:00|544.23|541.83|544.23|541.83|545.11|542.71|544.05|541.65|0
1633596300000|2021-10-07 08:45:00|544.05|541.65|545.63|543.23|546.34|543.94|543.87|541.47|0
1633596600000|2021-10-07 08:50:00|545.54|543.14|545.63|543.23|546.69|544.29|545.46|543.06|0
1633596900000|2021-10-07 08:55:00|545.81|543.41|544.4|542|546.16|543.76|543.69|541.29|0
1633597200000|2021-10-07 09:00:00|544.22|541.82|543.69|541.29|544.57|542.17|543.16|540.76|0
1633597500000|2021-10-07 09:05:00|543.87|541.47|544.04|541.64|544.39|541.99|543.51|541.11|0
1633597800000|2021-10-07 09:10:00|543.86|541.46|543.16|540.76|544.39|541.99|543.16|540.76|0
1633598100000|2021-10-07 09:15:00|543.33|540.93|542.98|540.58|543.69|541.29|542.8|540.4|0
1633598400000|2021-10-07 09:20:00|543.16|540.76|542.8|540.4|543.68|541.28|542.28|539.88|0
1633598700000|2021-10-07 09:25:00|542.63|540.23|542.45|540.05|542.98|540.58|542.1|539.7|0
1633599000000|2021-10-07 09:30:00|542.27|539.87|543.68|541.28|543.68|541.28|542.27|539.87|0
1633599300000|2021-10-07 09:35:00|543.5|541.1|543.15|540.75|544.56|542.16|543.06|540.66|0
1633599600000|2021-10-07 09:40:00|542.97|540.57|542.27|539.87|543.23|540.83|542.09|539.69|0
1633599900000|2021-10-07 09:45:00|542.35|539.95|543.85|541.45|543.85|541.45|542.27|539.87|0
1633600200000|2021-10-07 09:50:00|543.67|541.27|544.73|542.33|544.73|542.33|543.14|540.74|0
1633600500000|2021-10-07 09:55:00|544.55|542.15|545.25|542.85|545.25|542.85|544.55|542.15|0
1633600800000|2021-10-07 10:00:00|546.13|543.73|547.01|544.61|547.9|545.5|546.13|543.73|0
1633601100000|2021-10-07 10:05:00|546.84|544.44|547.19|544.79|547.37|544.97|546.84|544.44|0
1633601400000|2021-10-07 10:10:00|547.37|544.97|546.83|544.43|547.72|545.32|546.48|544.08|0
1633601700000|2021-10-07 10:15:00|546.92|544.52|546.3|543.9|546.92|544.52|546.13|543.73|0
1633602000000|2021-10-07 10:20:00|546.21|543.81|545.24|542.84|546.74|544.34|545.07|542.67|0
1633602300000|2021-10-07 10:25:00|545.42|543.02|544.71|542.31|545.77|543.37|544.71|542.31|0
1633602600000|2021-10-07 10:30:00|544.54|542.14|545.06|542.66|545.24|542.84|544.54|542.14|0
1633602900000|2021-10-07 10:35:00|545.24|542.84|546.12|543.72|546.3|543.9|545.24|542.84|0
1633603200000|2021-10-07 10:40:00|546.29|543.89|546.47|544.07|546.65|544.25|545.94|543.54|0
1633603500000|2021-10-07 10:45:00|546.64|544.24|547.35|544.95|547.35|544.95|546.29|543.89|0
1633603800000|2021-10-07 10:50:00|547.53|545.13|548.41|546.01|548.41|546.01|547.17|544.77|0
1633604100000|2021-10-07 10:55:00|548.58|546.18|550.88|548.48|551.06|548.66|548.41|546.01|0
1633604400000|2021-10-07 11:00:00|550.7|548.3|551.06|548.66|553.72|551.32|550.53|548.13|0
1633604700000|2021-10-07 11:05:00|551.23|548.83|552.47|550.07|552.83|550.43|551.23|548.83|0
1633605000000|2021-10-07 11:10:00|552.65|550.25|553.35|550.95|553.97|551.57|552.47|550.07|0
1633605300000|2021-10-07 11:15:00|553.18|550.78|554.77|552.37|555.31|552.91|553.18|550.78|0
1633605600000|2021-10-07 11:20:00|554.95|552.55|555.39|552.99|555.48|553.08|554.42|552.02|0
1633605900000|2021-10-07 11:25:00|555.3|552.9|555.42|553.02|557.74|555.34|554.95|552.55|0
1633606200000|2021-10-07 11:30:00|555.25|552.85|554.44|552.04|555.42|553.02|553.65|551.25|0
1633606500000|2021-10-07 11:35:00|554.36|551.96|555.6|553.2|556.49|554.09|554.36|551.96|0
1633606800000|2021-10-07 11:40:00|555.77|553.37|555.24|552.84|555.77|553.37|554.71|552.31|0
1633607100000|2021-10-07 11:45:00|555.06|552.66|555.41|553.01|556.13|553.73|555.06|552.66|0
1633607400000|2021-10-07 11:50:00|555.59|553.19|554.52|552.12|555.77|553.37|554.52|552.12|0
1633607700000|2021-10-07 11:55:00|554.7|552.3|554.35|551.95|554.7|552.3|553.64|551.24|0
1633608000000|2021-10-07 12:00:00|554.52|552.12|555.05|552.65|555.23|552.83|553.99|551.59|0
1633608300000|2021-10-07 12:05:00|555.23|552.83|554.16|551.76|555.41|553.01|554.16|551.76|0
1633608600000|2021-10-07 12:10:00|553.99|551.59|553.63|551.23|554.16|551.76|553.1|550.7|0
1633608900000|2021-10-07 12:15:00|553.45|551.05|553.45|551.05|553.98|551.58|553.27|550.87|0
1633609200000|2021-10-07 12:20:00|553.27|550.87|553.8|551.4|553.98|551.58|553.27|550.87|0
1633609500000|2021-10-07 12:25:00|553.98|551.58|553.98|551.58|554.87|552.47|553.98|551.58|0
1633609800000|2021-10-07 12:30:00|554.16|551.76|553.27|550.87|554.16|551.76|552.38|549.98|0
1633610100000|2021-10-07 12:35:00|553.09|550.69|554.51|552.11|554.86|552.46|553.09|550.69|0
1633610400000|2021-10-07 12:40:00|554.68|552.28|556.28|553.88|557.35|554.95|554.51|552.11|0
1633610700000|2021-10-07 12:45:00|556.1|553.7|555.39|552.99|556.99|554.59|555.39|552.99|0
1633611000000|2021-10-07 12:50:00|555.57|553.17|555.57|553.17|556.28|553.88|555.39|552.99|0
1633611300000|2021-10-07 12:55:00|555.39|552.99|554.32|551.92|555.57|553.17|554.14|551.74|0
1633611600000|2021-10-07 13:00:00|554.5|552.1|553.08|550.68|554.68|552.28|552.9|550.5|0
1633611900000|2021-10-07 13:05:00|552.9|550.5|552.19|549.79|553.25|550.85|551.66|549.26|0
1633612200000|2021-10-07 13:10:00|552.01|549.61|550.59|548.19|552.01|549.61|550.59|548.19|0
1633612500000|2021-10-07 13:15:00|550.77|548.37|550.06|547.66|552.19|549.79|549.88|547.48|0
1633612800000|2021-10-07 13:20:00|550.42|548.02|549.71|547.31|550.94|548.54|549.53|547.13|0
1633613100000|2021-10-07 13:25:00|549.53|547.13|549.7|547.3|550.41|548.01|548.11|545.71|0
1633613400000|2021-10-07 13:30:00|550.41|548.01|559.28|556.88|559.82|557.42|549.17|546.77|0
1633613700000|2021-10-07 13:35:00|559.82|557.42|560.25|557.85|562.85|560.45|559.45|557.05|0
1633614000000|2021-10-07 13:40:00|561.14|558.74|557.75|555.35|562.39|559.99|557.04|554.64|0
1633614300000|2021-10-07 13:45:00|559.18|556.78|557.4|555|560.25|557.85|555.8|553.4|0
1633614600000|2021-10-07 13:50:00|557.57|555.17|561.31|558.91|563.99|561.59|557.57|555.17|0
1633614900000|2021-10-07 13:55:00|561.67|559.27|566.31|563.91|566.31|563.91|560.96|558.56|0
1633615200000|2021-10-07 14:00:00|566.49|564.09|569.43|567.03|570.26|567.86|565.78|563.38|0
1633615500000|2021-10-07 14:05:00|569.79|567.39|568.53|566.13|570.15|567.75|566.74|564.34|0
1633615800000|2021-10-07 14:10:00|568.35|565.95|570.14|567.74|570.86|568.46|568.17|565.77|0
1633616100000|2021-10-07 14:15:00|570.68|568.28|571.04|568.64|572.48|570.08|569.6|567.2|0
1633616400000|2021-10-07 14:20:00|571.22|568.82|570.14|567.74|573.2|570.8|570.14|567.74|0
1633616700000|2021-10-07 14:25:00|570.32|567.92|570.86|568.46|571.76|569.36|569.42|567.02|0
1633617000000|2021-10-07 14:30:00|571.22|568.82|572.02|569.62|572.65|570.25|569.96|567.56|0
1633617300000|2021-10-07 14:35:00|572.29|569.89|567.62|565.22|572.65|570.25|567.44|565.04|0
1633617600000|2021-10-07 14:40:00|567.8|565.4|568.87|566.47|570.31|567.91|567.8|565.4|0
1633617900000|2021-10-07 14:45:00|569.05|566.65|570.67|568.27|570.67|568.27|568.51|566.11|0
1633618200000|2021-10-07 14:50:00|570.49|568.09|571.21|568.81|571.75|569.35|570.31|567.91|0
1633618500000|2021-10-07 14:55:00|571.39|568.99|570.84|568.44|571.75|569.35|570.48|568.08|0
1633618800000|2021-10-07 15:00:00|571.2|568.8|570.66|568.26|571.38|568.98|569.41|567.01|0
1633619100000|2021-10-07 15:05:00|571.02|568.62|568.86|566.46|571.02|568.62|568.86|566.46|0
1633619400000|2021-10-07 15:10:00|569.04|566.64|568.14|565.74|569.4|567|567.43|565.03|0
1633619700000|2021-10-07 15:15:00|568.32|565.92|565.81|563.41|568.5|566.1|564.74|562.34|0
1633620000000|2021-10-07 15:20:00|565.99|563.59|567.06|564.66|567.78|565.38|565.81|563.41|0
1633620300000|2021-10-07 15:25:00|566.88|564.48|567.24|564.84|568.32|565.92|565.99|563.59|0
1633620600000|2021-10-07 15:30:00|567.42|565.02|568.32|565.92|568.5|566.1|566.88|564.48|0
1633620900000|2021-10-07 15:35:00|568.31|565.91|569.03|566.63|569.39|566.99|568.14|565.74|0
1633621200000|2021-10-07 15:40:00|568.85|566.45|570.11|567.71|570.47|568.07|568.67|566.27|0
1633621500000|2021-10-07 15:45:00|570.29|567.89|569.93|567.53|570.47|568.07|569.75|567.35|0
1633621800000|2021-10-07 15:50:00|570.1|567.7|569.74|567.34|570.28|567.88|568.49|566.09|0
1633622100000|2021-10-07 15:55:00|569.92|567.52|571.18|568.78|571.36|568.96|569.92|567.52|0
1633622400000|2021-10-07 16:00:00|571|568.6|570.82|568.42|572.26|569.86|570.64|568.24|0
1633622700000|2021-10-07 16:05:00|571|568.6|569.74|567.34|571.18|568.78|568.84|566.44|0
1633623000000|2021-10-07 16:10:00|569.56|567.16|568.12|565.72|569.56|567.16|567.22|564.82|0
1633623300000|2021-10-07 16:15:00|568.3|565.9|568.84|566.44|569.02|566.62|566.86|564.46|0
1633623600000|2021-10-07 16:20:00|569.01|566.61|569.55|567.15|569.91|567.51|568.12|565.72|0
1633623900000|2021-10-07 16:25:00|569.37|566.97|568.47|566.07|569.73|567.33|568.29|565.89|0
1633624200000|2021-10-07 16:30:00|568.65|566.25|569.55|567.15|569.91|567.51|568.65|566.25|0
1633624500000|2021-10-07 16:35:00|569.37|566.97|570.44|568.04|570.44|568.04|569.19|566.79|0
1633624800000|2021-10-07 16:40:00|570.26|567.86|568.47|566.07|570.26|567.86|567.75|565.35|0
1633625100000|2021-10-07 16:45:00|568.65|566.25|567.21|564.81|568.83|566.43|566.49|564.09|0
1633625400000|2021-10-07 16:50:00|567.03|564.63|567.92|565.52|568.1|565.7|566.31|563.91|0
1633625700000|2021-10-07 16:55:00|568.1|565.7|569.54|567.14|569.72|567.32|567.92|565.52|0
1633626000000|2021-10-07 17:00:00|569.18|566.78|568.46|566.06|569.36|566.96|567.74|565.34|0
1633626300000|2021-10-07 17:05:00|568.28|565.88|567.74|565.34|568.64|566.24|566.66|564.26|0
1633626600000|2021-10-07 17:10:00|567.56|565.16|567.92|565.52|568.1|565.7|567.2|564.8|0
1633626900000|2021-10-07 17:15:00|567.74|565.34|568.27|565.87|568.63|566.23|567.74|565.34|0
1633627200000|2021-10-07 17:20:00|568.45|566.05|567.39|564.99|568.63|566.23|567.2|564.8|0
1633627500000|2021-10-07 17:25:00|567.21|564.81|568.65|566.25|568.65|566.25|566.67|564.27|0
1633627800000|2021-10-07 17:30:00|568.47|566.07|567.39|564.99|568.65|566.25|566.67|564.27|0
1633628100000|2021-10-07 17:35:00|567.03|564.63|566.49|564.09|568.11|565.71|566.13|563.73|0
1633628400000|2021-10-07 17:40:00|566.31|563.91|566.85|564.45|567.03|564.63|566.31|563.91|0
1633628700000|2021-10-07 17:45:00|567.03|564.63|565.05|562.65|567.03|564.63|565.05|562.65|0
1633629000000|2021-10-07 17:50:00|564.87|562.47|565.05|562.65|565.23|562.83|563.62|561.22|0
1633629300000|2021-10-07 17:55:00|565.23|562.83|563.69|561.29|565.77|563.37|563.16|560.76|0
1633629600000|2021-10-07 18:00:00|563.51|561.11|560.05|557.65|564.05|561.65|558.8|556.4|0
1633629900000|2021-10-07 18:05:00|559.7|557.3|560.59|558.19|561.48|559.08|559.7|557.3|0
1633630200000|2021-10-07 18:10:00|560.41|558.01|561.12|558.72|561.48|559.08|559.51|557.11|0
1633630500000|2021-10-07 18:15:00|561.3|558.9|560.94|558.54|561.66|559.26|560.58|558.18|0
1633630800000|2021-10-07 18:20:00|560.76|558.36|559.51|557.11|561.48|559.08|559.33|556.93|0
1633631100000|2021-10-07 18:25:00|559.33|556.93|558.79|556.39|559.51|557.11|558.08|555.68|0
1633631400000|2021-10-07 18:30:00|559.15|556.75|558.61|556.21|559.69|557.29|557.36|554.96|0
1633631700000|2021-10-07 18:35:00|558.25|555.85|557.36|554.96|558.97|556.57|556.82|554.42|0
1633632000000|2021-10-07 18:40:00|557.18|554.78|555.04|552.64|557.36|554.96|554.68|552.28|0
1633632300000|2021-10-07 18:45:00|554.86|552.46|556.53|554.13|556.63|554.23|554.14|551.74|0
1633632600000|2021-10-07 18:50:00|556.45|554.05|555.02|552.62|556.45|554.05|553.42|551.02|0
1633632900000|2021-10-07 18:55:00|554.85|552.45|554.31|551.91|556.45|554.05|554.13|551.73|0
1633633200000|2021-10-07 19:00:00|553.78|551.38|554.84|552.44|555.38|552.98|552.53|550.13|0
1633633500000|2021-10-07 19:05:00|555.2|552.8|557.69|555.29|557.69|555.29|555.2|552.8|0
1633633800000|2021-10-07 19:10:00|557.51|555.11|559.29|556.89|559.47|557.07|556.08|553.68|0
1633634100000|2021-10-07 19:15:00|558.93|556.53|559.82|557.42|560.54|558.14|558.22|555.82|0
1633634400000|2021-10-07 19:20:00|559.65|557.25|558.39|555.99|560.36|557.96|558.39|555.99|0
1633634700000|2021-10-07 19:25:00|558.57|556.17|557.68|555.28|558.57|556.17|556.08|553.68|0
1633635000000|2021-10-07 19:30:00|557.32|554.92|557.14|554.74|558.21|555.81|556.25|553.85|0
1633635300000|2021-10-07 19:35:00|557.32|554.92|554.47|552.07|557.32|554.92|554.47|552.07|0
1633635600000|2021-10-07 19:40:00|555.01|552.61|551.45|549.05|556.07|553.67|551.45|549.05|0
1633635900000|2021-10-07 19:45:00|551.1|548.7|553.5|551.1|553.5|551.1|550.39|547.99|0
1633636200000|2021-10-07 19:50:00|553.06|550.66|551.46|549.06|553.06|550.66|548.09|545.69|0
1633636500000|2021-10-07 19:55:00|550.93|548.53|549.15|546.75|550.93|548.53|546.85|544.45|0
1633636800000|2021-10-07 20:00:00|549.68|547.28|551.28|548.88|551.99|549.59|549.33|546.93|0
1633637100000|2021-10-07 20:05:00|551.45|549.05|549.86|547.46|551.63|549.23|549.68|547.28|0
1633637400000|2021-10-07 20:10:00|550.03|547.63|550.21|547.81|551.27|548.87|549.86|547.46|0
1633637700000|2021-10-07 20:15:00|550.05|547.25|551.29|548.49|551.47|548.67|549.88|547.08|0
1633638000000|2021-10-07 20:20:00|551.12|548.32|550.94|548.14|551.65|548.85|550.94|548.14|0
1633638300000|2021-10-07 20:25:00|551.11|548.31|551.29|548.49|552|549.2|550.94|548.14|0
1633638600000|2021-10-07 20:30:00|551.47|548.67|552|549.2|552|549.2|551.11|548.31|0
1633638900000|2021-10-07 20:35:00|551.82|549.02|552.17|549.37|552.17|549.37|551.64|548.84|0
1633639200000|2021-10-07 20:40:00|552|549.2|551.99|549.19|552.88|550.08|551.99|549.19|0
1633639500000|2021-10-07 20:45:00|551.82|549.02|548.8|546|551.82|549.02|548.8|546|0
1633639800000|2021-10-07 20:50:00|548.62|545.82|549.95|547.15|550.22|547.42|548.62|545.82|0
1633640100000|2021-10-07 20:55:00|549.68|546.88|549.64|546.84|549.94|547.14|549.5|546.7|0
1633640400000|2021-10-07 21:00:00|549.72|546.92|550.13|547.33|550.13|547.33|549.69|546.89|0
1633640700000|2021-10-07 21:05:00|550.1|547.3|550.41|547.61|550.49|547.69|550.1|547.3|0
1633641000000|2021-10-07 21:10:00|550.39|547.59|550.33|547.53|550.49|547.69|550.33|547.53|0
1633641300000|2021-10-07 21:15:00|550.31|547.51|550.02|547.22|550.38|547.58|549.99|547.19|0
1633641600000|2021-10-07 21:20:00|550.1|547.3|550.32|547.52|550.5|547.7|550.04|547.24|0
1633641900000|2021-10-07 21:25:00|550.15|547.35|550.19|547.39|550.22|547.42|550.15|547.35|0
1633642200000|2021-10-07 21:30:00|550.12|547.32|550.27|547.47|550.27|547.47|550.12|547.32|0
1633642500000|2021-10-07 21:35:00|550.3|547.5|550.37|547.57|550.37|547.57|550.3|547.5|0
1633643100000|2021-10-07 21:45:00|550.32|547.52|550.24|547.44|550.32|547.52|550.24|547.44|0
1633643400000|2021-10-07 21:50:00|550.06|547.26|550.08|547.28|550.16|547.36|549.87|547.07|0
1633643700000|2021-10-07 21:55:00|550.11|547.31|550.21|547.41|550.21|547.41|550|547.2|0
1633644000000|2021-10-07 22:00:00|550.1|547.3|551.78|548.98|551.96|549.16|549.39|546.59|0
1633644300000|2021-10-07 22:05:00|551.87|549.07|552.14|549.34|552.49|549.69|551.25|548.45|0
1633644600000|2021-10-07 22:10:00|552.31|549.51|551.42|548.62|552.49|549.69|551.15|548.35|0
1633644900000|2021-10-07 22:15:00|551.51|548.71|551.24|548.44|551.6|548.8|550.18|547.38|0
1633645200000|2021-10-07 22:20:00|551.6|548.8|551.24|548.44|551.78|548.98|550.62|547.82|0
1633645500000|2021-10-07 22:25:00|551.33|548.53|551.42|548.62|551.77|548.97|550.89|548.09|0
1633645800000|2021-10-07 22:30:00|550.89|548.09|550.71|547.91|551.59|548.79|550.53|547.73|0
1633646100000|2021-10-07 22:35:00|550.61|547.81|551.68|548.88|551.77|548.97|550.53|547.73|0
1633646400000|2021-10-07 22:40:00|551.59|548.79|551.32|548.52|551.95|549.15|551.23|548.43|0
1633646700000|2021-10-07 22:45:00|551.23|548.43|552.48|549.68|552.48|549.68|551.06|548.26|0
1633647000000|2021-10-07 22:50:00|552.56|549.76|552.2|549.4|553.36|550.56|552.12|549.32|0
1633647300000|2021-10-07 22:55:00|552.3|549.5|553.54|550.74|553.72|550.92|552.3|549.5|0
1633647600000|2021-10-07 23:00:00|553.89|551.09|554.43|551.63|554.96|552.16|553.89|551.09|0
1633647900000|2021-10-07 23:05:00|554.6|551.8|554.25|551.45|555.14|552.34|554.07|551.27|0
1633648200000|2021-10-07 23:10:00|554.42|551.62|553.89|551.09|554.6|551.8|553.35|550.55|0
1633648500000|2021-10-07 23:15:00|553.53|550.73|553|550.2|553.71|550.91|552.64|549.84|0
1633648800000|2021-10-07 23:20:00|552.82|550.02|552.9|550.1|553.17|550.37|552.46|549.66|0
1633649100000|2021-10-07 23:25:00|552.82|550.02|553.88|551.08|554.06|551.26|552.82|550.02|0
1633649400000|2021-10-07 23:30:00|554.06|551.26|553.35|550.55|554.06|551.26|552.64|549.84|0
1633649700000|2021-10-07 23:35:00|553.17|550.37|553.17|550.37|553.88|551.08|553.17|550.37|0
1633650000000|2021-10-07 23:40:00|553.34|550.54|553.16|550.36|553.52|550.72|552.89|550.09|0
1633650300000|2021-10-07 23:45:00|552.99|550.19|555.12|552.32|555.12|552.32|552.72|549.92|0
1633650600000|2021-10-07 23:50:00|554.94|552.14|556.54|553.74|556.72|553.92|554.94|552.14|0
1633650900000|2021-10-07 23:55:00|556.72|553.92|556.72|553.92|557.25|554.45|556.36|553.56|0
1633651200000|2021-10-08 00:00:00|556.54|553.74|554.58|551.78|556.54|553.74|554.22|551.42|0
1633651500000|2021-10-08 00:05:00|554.4|551.6|551.73|548.93|555.11|552.31|551.56|548.76|0
1633651800000|2021-10-08 00:10:00|551.91|549.11|549.86|547.06|552.09|549.29|549.6|546.8|0
1633652100000|2021-10-08 00:15:00|550.13|547.33|548.71|545.91|551.02|548.22|547.83|545.03|0
1633652400000|2021-10-08 00:20:00|548.54|545.74|549.6|546.8|549.6|546.8|547.47|544.67|0
1633652700000|2021-10-08 00:25:00|549.78|546.98|550.84|548.04|552.44|549.64|549.07|546.27|0
1633653000000|2021-10-08 00:30:00|550.66|547.86|550.13|547.33|552.08|549.28|550.13|547.33|0
1633653300000|2021-10-08 00:35:00|550.3|547.5|551.81|549.01|552.43|549.63|548.62|545.82|0
1633653600000|2021-10-08 00:40:00|552.34|549.54|553.32|550.52|554.92|552.12|552.34|549.54|0
1633653900000|2021-10-08 00:45:00|553.5|550.7|554.2|551.4|554.56|551.76|553.14|550.34|0
1633654200000|2021-10-08 00:50:00|554.38|551.58|554.56|551.76|555.09|552.29|553.85|551.05|0
1633654500000|2021-10-08 00:55:00|554.38|551.58|555.27|552.47|555.63|552.83|554.29|551.49|0
1633654800000|2021-10-08 01:00:00|555.09|552.29|554.73|551.93|555.8|553|554.73|551.93|0
1633655100000|2021-10-08 01:05:00|554.91|552.11|554.73|551.93|555.44|552.64|554.02|551.22|0
1633655400000|2021-10-08 01:10:00|554.82|552.02|555.08|552.28|555.8|553|554.2|551.4|0
1633655700000|2021-10-08 01:15:00|555.26|552.46|555.17|552.37|556.87|554.07|554.02|551.22|0
1633656000000|2021-10-08 01:20:00|555.08|552.28|554.45|551.65|555.7|552.9|554.1|551.3|0
1633656300000|2021-10-08 01:25:00|554.37|551.57|554.9|552.1|555.08|552.28|554.1|551.3|0
1633656600000|2021-10-08 01:30:00|555.08|552.28|555.43|552.63|556.5|553.7|554.19|551.39|0
1633656900000|2021-10-08 01:35:00|555.25|552.45|556.5|553.7|556.5|553.7|554.36|551.56|0
1633657200000|2021-10-08 01:40:00|556.32|553.52|556.68|553.88|557.03|554.23|555.61|552.81|0
1633657500000|2021-10-08 01:45:00|556.85|554.05|556.5|553.7|558.64|555.84|556.5|553.7|0
1633657800000|2021-10-08 01:50:00|556.67|553.87|555.96|553.16|557.03|554.23|555.42|552.62|0
1633658100000|2021-10-08 01:55:00|556.14|553.34|555.42|552.62|556.14|553.34|554.89|552.09|0
1633658400000|2021-10-08 02:00:00|555.51|552.71|555.51|552.71|556.67|553.87|555.24|552.44|0
1633658700000|2021-10-08 02:05:00|555.6|552.8|556.49|553.69|556.49|553.69|555.24|552.44|0
1633659000000|2021-10-08 02:10:00|556.39|553.59|556.66|553.86|557.02|554.22|555.95|553.15|0
1633659300000|2021-10-08 02:15:00|556.49|553.69|555.59|552.79|557.02|554.22|555.59|552.79|0
1633659600000|2021-10-08 02:20:00|555.41|552.61|554.52|551.72|555.77|552.97|554.34|551.54|0
1633659900000|2021-10-08 02:25:00|554.7|551.9|556.3|553.5|556.3|553.5|554.07|551.27|0
1633660200000|2021-10-08 02:30:00|556.48|553.68|556.48|553.68|557.01|554.21|555.94|553.14|0
1633660500000|2021-10-08 02:35:00|556.66|553.86|555.76|552.96|557.01|554.21|555.76|552.96|0
1633660800000|2021-10-08 02:40:00|555.85|553.05|555.23|552.43|556.3|553.5|555.05|552.25|0
1633661100000|2021-10-08 02:45:00|555.4|552.6|555.05|552.25|555.76|552.96|554.87|552.07|0
1633661400000|2021-10-08 02:50:00|555.22|552.42|555.4|552.6|555.66|552.86|555.04|552.24|0
1633661700000|2021-10-08 02:55:00|555.58|552.78|555.75|552.95|556.11|553.31|555.04|552.24|0
1633662000000|2021-10-08 03:00:00|555.93|553.13|555.04|552.24|555.93|553.13|554.86|552.06|0
1633662300000|2021-10-08 03:05:00|555.22|552.42|555.48|552.68|555.75|552.95|555.13|552.33|0
1633662600000|2021-10-08 03:10:00|555.39|552.59|555.39|552.59|555.57|552.77|554.68|551.88|0
1633662900000|2021-10-08 03:15:00|555.48|552.68|553.25|550.45|555.93|553.13|552.9|550.1|0
1633663200000|2021-10-08 03:20:00|553.43|550.63|551.48|548.68|553.43|550.63|550.94|548.14|0
1633663500000|2021-10-08 03:25:00|551.65|548.85|551.12|548.32|551.92|549.12|550.59|547.79|0
1633663800000|2021-10-08 03:30:00|551.65|548.85|551.83|549.03|552.54|549.74|551.3|548.5|0
1633664100000|2021-10-08 03:35:00|552|549.2|552|549.2|552.54|549.74|551.83|549.03|0
1633664400000|2021-10-08 03:40:00|552.18|549.38|552.09|549.29|552.18|549.38|551.65|548.85|0
1633664700000|2021-10-08 03:45:00|552|549.2|550.93|548.13|552.18|549.38|550.76|547.96|0
1633665000000|2021-10-08 03:50:00|551.11|548.31|550.58|547.78|551.64|548.84|550.4|547.6|0
1633665300000|2021-10-08 03:55:00|550.4|547.6|551.01|548.21|551.11|548.31|550.04|547.24|0
1633665600000|2021-10-08 04:00:00|550.93|548.13|550.22|547.42|551.11|548.31|549.86|547.06|0
1633665900000|2021-10-08 04:05:00|550.04|547.24|550.93|548.13|550.93|548.13|550.04|547.24|0
1633666200000|2021-10-08 04:10:00|551.1|548.3|551.1|548.3|551.28|548.48|550.57|547.77|0
1633666500000|2021-10-08 04:15:00|550.92|548.12|551.28|548.48|551.46|548.66|550.92|548.12|0
1633666800000|2021-10-08 04:20:00|550.03|547.23|550.03|547.23|550.03|547.23|549.67|546.87|0
1633667100000|2021-10-08 04:25:00|549.85|547.05|549.67|546.87|550.38|547.58|549.49|546.69|0
1633667400000|2021-10-08 04:30:00|549.85|547.05|550.74|547.94|551|548.2|549.67|546.87|0
1633667700000|2021-10-08 04:35:00|550.91|548.11|550.2|547.4|551.09|548.29|550.02|547.22|0
1633668000000|2021-10-08 04:40:00|550.02|547.22|550.64|547.84|550.73|547.93|549.85|547.05|0
1633668300000|2021-10-08 04:45:00|550.55|547.75|550.2|547.4|550.91|548.11|550.2|547.4|0
1633668600000|2021-10-08 04:50:00|549.84|547.04|549.66|546.86|550.02|547.22|549.48|546.68|0
1633668900000|2021-10-08 04:55:00|549.48|546.68|548.77|545.97|549.48|546.68|548.42|545.62|0
1633669200000|2021-10-08 05:00:00|548.59|545.79|550.01|547.21|550.37|547.57|548.59|545.79|0
1633669500000|2021-10-08 05:05:00|550.19|547.39|548.24|545.44|550.19|547.39|547|544.2|0
1633669800000|2021-10-08 05:10:00|548.41|545.61|547.17|544.37|548.41|545.61|546.11|543.31|0
1633670100000|2021-10-08 05:15:00|546.99|544.19|547.7|544.9|547.7|544.9|546.46|543.66|0
1633670400000|2021-10-08 05:20:00|547.88|545.08|546.81|544.01|548.41|545.61|546.63|543.83|0
1633670700000|2021-10-08 05:25:00|546.99|544.19|546.63|543.83|547.16|544.36|546.1|543.3|0
1633671000000|2021-10-08 05:30:00|546.99|544.19|546.98|544.18|547.87|545.07|546.18|543.38|0
1633671300000|2021-10-08 05:35:00|546.81|544.01|547.25|544.45|547.34|544.54|546.18|543.38|0
1633671600000|2021-10-08 05:40:00|547.16|544.36|548.75|545.95|549.91|547.11|547.16|544.36|0
1633671900000|2021-10-08 05:45:00|548.93|546.13|549.82|547.02|550.08|547.28|547.87|545.07|0
1633672200000|2021-10-08 05:50:00|549.64|546.84|548.04|545.24|549.72|546.92|548.04|545.24|0
1633672500000|2021-10-08 05:55:00|548.22|545.42|546.62|543.82|549.28|546.48|546.62|543.82|0
1633672800000|2021-10-08 06:00:00|546.8|544|547.5|544.7|549.1|546.3|546.8|544|0
1633673100000|2021-10-08 06:05:00|547.33|544.53|547.86|545.06|549.1|546.3|547.33|544.53|0
1633673400000|2021-10-08 06:10:00|547.76|544.96|548.83|546.03|549.63|546.83|546.08|543.28|0
1633673700000|2021-10-08 06:15:00|548.92|546.12|549.1|546.3|549.45|546.65|548.74|545.94|0
1633674000000|2021-10-08 06:20:00|548.92|546.12|549.09|546.29|549.09|546.29|548.03|545.23|0
1633674300000|2021-10-08 06:25:00|548.92|546.12|549.45|546.65|549.45|546.65|548.03|545.23|0
1633674600000|2021-10-08 06:30:00|549.27|546.47|550.15|547.35|550.69|547.89|549.27|546.47|0
1633674900000|2021-10-08 06:35:00|550.42|547.62|549.35|546.55|550.42|547.62|548.38|545.58|0
1633675200000|2021-10-08 06:40:00|549.26|546.46|549.97|547.17|550.33|547.53|548.73|545.93|0
1633675500000|2021-10-08 06:45:00|549.8|547|549.79|546.99|550.86|548.06|549.62|546.82|0
1633675800000|2021-10-08 06:50:00|549.62|546.82|549.79|546.99|550.15|547.35|549.26|546.46|0
1633676100000|2021-10-08 06:55:00|549.61|546.81|550.14|547.34|550.15|547.35|548.9|546.1|0
1633676400000|2021-10-08 07:00:00|550.68|547.88|552.45|549.65|553.08|550.28|550.32|547.52|0
1633676700000|2021-10-08 07:05:00|552.43|550.03|554.57|552.17|555.82|553.42|551.81|549.41|0
1633677000000|2021-10-08 07:10:00|554.75|552.35|552.96|550.56|555.28|552.88|552.78|550.38|0
1633677300000|2021-10-08 07:15:00|552.61|550.21|549.76|547.36|553.14|550.74|548.87|546.47|0
1633677600000|2021-10-08 07:20:00|550.11|547.71|549.76|547.36|550.11|547.71|548.16|545.76|0
1633677900000|2021-10-08 07:25:00|549.58|547.18|548.69|546.29|551.36|548.96|548.33|545.93|0
1633678200000|2021-10-08 07:30:00|547.98|545.58|546.91|544.51|547.98|545.58|545.85|543.45|0
1633678500000|2021-10-08 07:35:00|546.56|544.16|548.33|545.93|548.42|546.02|545.85|543.45|0
1633678800000|2021-10-08 07:40:00|548.51|546.11|549.04|546.64|549.39|546.99|547.8|545.4|0
1633679100000|2021-10-08 07:45:00|549.12|546.72|549.57|547.17|550.28|547.88|549.04|546.64|0
1633679400000|2021-10-08 07:50:00|549.39|546.99|548.68|546.28|550.63|548.23|548.68|546.28|0
1633679700000|2021-10-08 07:55:00|549.03|546.63|548.68|546.28|549.21|546.81|548.15|545.75|0
1633680000000|2021-10-08 08:00:00|548.5|546.1|547.79|545.39|549.74|547.34|547.79|545.39|0
1633680300000|2021-10-08 08:05:00|547.87|545.47|548.5|546.1|550.09|547.69|547.79|545.39|0
1633680600000|2021-10-08 08:10:00|548.67|546.27|546.72|544.32|548.85|546.45|546.72|544.32|0
1633680900000|2021-10-08 08:15:00|546.9|544.5|547.25|544.85|547.43|545.03|546.36|543.96|0
1633681200000|2021-10-08 08:20:00|547.07|544.67|548.22|545.82|548.85|546.45|546.72|544.32|0
1633681500000|2021-10-08 08:25:00|548.13|545.73|548.13|545.73|548.13|545.73|546.54|544.14|0
1633681800000|2021-10-08 08:30:00|548.04|545.64|546.89|544.49|548.31|545.91|546.89|544.49|0
1633682100000|2021-10-08 08:35:00|546.53|544.13|546.36|543.96|546.89|544.49|545.83|543.43|0
1633682400000|2021-10-08 08:40:00|546.53|544.13|546.71|544.31|546.89|544.49|546.35|543.95|0
1633682700000|2021-10-08 08:45:00|546.79|544.39|547.24|544.84|548.3|545.9|546.53|544.13|0
1633683000000|2021-10-08 08:50:00|547.32|544.92|543.52|541.12|547.32|544.92|542.37|539.97|0
1633683300000|2021-10-08 08:55:00|543.34|540.94|543.16|540.76|544.05|541.65|542.99|540.59|0
1633683600000|2021-10-08 09:00:00|543.34|540.94|543.16|540.76|544.58|542.18|542.28|539.88|0
1633683900000|2021-10-08 09:05:00|542.98|540.58|542.63|540.23|543.6|541.2|542.27|539.87|0
1633684200000|2021-10-08 09:10:00|542.54|540.14|542.27|539.87|542.54|540.14|542.27|539.87|0
1633684500000|2021-10-08 09:15:00|542.36|539.96|542.53|540.13|542.8|540.4|542.27|539.87|0
1633684800000|2021-10-08 09:20:00|542.45|540.05|542.45|540.05|542.98|540.58|542.45|540.05|0
1633685100000|2021-10-08 09:25:00|542.62|540.22|543.68|541.28|543.86|541.46|542.62|540.22|0
1633685400000|2021-10-08 09:30:00|543.5|541.1|543.68|541.28|544.12|541.72|543.15|540.75|0
1633685700000|2021-10-08 09:35:00|543.86|541.46|544.56|542.16|545.27|542.87|543.86|541.46|0
1633686000000|2021-10-08 09:40:00|544.47|542.07|546.15|543.75|546.51|544.11|544.38|541.98|0
1633686300000|2021-10-08 09:45:00|545.97|543.57|545.26|542.86|545.97|543.57|545.26|542.86|0
1633686600000|2021-10-08 09:50:00|545.35|542.95|546.41|544.01|546.41|544.01|545.26|542.86|0
1633686900000|2021-10-08 09:55:00|546.33|543.93|547.92|545.52|548.1|545.7|546.15|543.75|0
1633687200000|2021-10-08 10:00:00|547.74|545.34|548.36|545.96|548.8|546.4|547.39|544.99|0
1633687500000|2021-10-08 10:05:00|548.45|546.05|548.09|545.69|548.63|546.23|547.74|545.34|0
1633687800000|2021-10-08 10:10:00|548.27|545.87|548|545.6|548.62|546.22|547.47|545.07|0
1633688100000|2021-10-08 10:15:00|547.82|545.42|548.35|545.95|548.35|545.95|547.64|545.24|0
1633688400000|2021-10-08 10:20:00|548.18|545.78|547.46|545.06|548.35|545.95|546.58|544.18|0
1633688700000|2021-10-08 10:25:00|547.37|544.97|549.59|547.19|549.77|547.37|547.11|544.71|0
1633689000000|2021-10-08 10:30:00|549.42|547.02|550.3|547.9|550.66|548.26|548.88|546.48|0
1633689300000|2021-10-08 10:35:00|550.12|547.72|549.95|547.55|550.3|547.9|549.06|546.66|0
1633689600000|2021-10-08 10:40:00|549.77|547.37|549.59|547.19|549.94|547.54|549.23|546.83|0
1633689900000|2021-10-08 10:45:00|549.77|547.37|549.05|546.65|549.77|547.37|548.43|546.03|0
1633690200000|2021-10-08 10:50:00|549.23|546.83|548.69|546.29|549.23|546.83|548.34|545.94|0
1633690500000|2021-10-08 10:55:00|548.87|546.47|547.45|545.05|548.87|546.47|547.27|544.87|0
1633690800000|2021-10-08 11:00:00|547.63|545.23|549.58|547.18|549.94|547.54|547.63|545.23|0
1633691100000|2021-10-08 11:05:00|549.76|547.36|550.47|548.07|550.65|548.25|549.4|547|0
1633691400000|2021-10-08 11:10:00|550.29|547.89|550.11|547.71|550.46|548.06|549.75|547.35|0
1633691700000|2021-10-08 11:15:00|550.29|547.89|550.64|548.24|551|548.6|549.75|547.35|0
1633692000000|2021-10-08 11:20:00|550.73|548.33|551.53|549.13|551.53|549.13|550.11|547.71|0
1633692300000|2021-10-08 11:25:00|551.35|548.95|551.35|548.95|551.53|549.13|550.82|548.42|0
1633692600000|2021-10-08 11:30:00|551.43|549.03|549.57|547.17|551.7|549.3|549.57|547.17|0
1633692900000|2021-10-08 11:35:00|549.75|547.35|549.57|547.17|549.92|547.52|549.39|546.99|0
1633693200000|2021-10-08 11:40:00|549.39|546.99|549.74|547.34|550.36|547.96|549.39|546.99|0
1633693500000|2021-10-08 11:45:00|549.83|547.43|550.27|547.87|550.45|548.05|549.38|546.98|0
1633693800000|2021-10-08 11:50:00|550.45|548.05|549.91|547.51|550.63|548.23|549.74|547.34|0
1633694100000|2021-10-08 11:55:00|549.74|547.34|549.91|547.51|550.63|548.23|549.74|547.34|0
1633694400000|2021-10-08 12:00:00|549.82|547.42|549.38|546.98|550.09|547.69|549.38|546.98|0
1633694700000|2021-10-08 12:05:00|549.2|546.8|549.73|547.33|550.09|547.69|549.2|546.8|0
1633695000000|2021-10-08 12:10:00|549.55|547.15|550.08|547.68|550.26|547.86|549.2|546.8|0
1633695300000|2021-10-08 12:15:00|550.62|548.22|550.62|548.22|550.62|548.22|549.73|547.33|0
1633695600000|2021-10-08 12:20:00|550.79|548.39|553.82|551.42|553.82|551.42|550.79|548.39|0
1633695900000|2021-10-08 12:25:00|554|551.6|552.66|550.26|555.25|552.85|551.41|549.01|0
1633696200000|2021-10-08 12:30:00|552.75|550.35|546.52|544.12|552.75|550.35|542.01|539.61|0
1633696500000|2021-10-08 12:35:00|546.17|543.77|557.75|555.35|559.36|556.96|546.17|543.77|0
1633696800000|2021-10-08 12:40:00|557.57|555.17|550.43|548.03|557.93|555.53|549.54|547.14|0
1633697100000|2021-10-08 12:45:00|550.25|547.85|545.45|543.05|551.5|549.1|544.04|541.64|0
1633697400000|2021-10-08 12:50:00|545.1|542.7|549.54|547.14|549.54|547.14|545.1|542.7|0
1633697700000|2021-10-08 12:55:00|549.36|546.96|553.99|551.59|555.77|553.37|549.18|546.78|0
1633698000000|2021-10-08 13:00:00|554.43|552.03|557.2|554.8|557.2|554.8|553.81|551.41|0
1633698300000|2021-10-08 13:05:00|557.37|554.97|556.12|553.72|558.98|556.58|554.7|552.3|0
1633698600000|2021-10-08 13:10:00|556.3|553.9|556.12|553.72|558.09|555.69|555.05|552.65|0
1633698900000|2021-10-08 13:15:00|556.3|553.9|554.51|552.11|557.19|554.79|553.8|551.4|0
1633699200000|2021-10-08 13:20:00|554.69|552.29|555.58|553.18|556.12|553.72|553.98|551.58|0
1633699500000|2021-10-08 13:25:00|555.94|553.54|554.69|552.29|556.12|553.72|554.51|552.11|0
1633699800000|2021-10-08 13:30:00|555.22|552.82|544.82|542.42|557.36|554.96|544.82|542.42|0
1633700100000|2021-10-08 13:35:00|544.47|542.07|547.13|544.73|548.19|545.79|542.52|540.12|0
1633700400000|2021-10-08 13:40:00|548.19|545.79|548.9|546.5|554.07|551.67|547.84|545.44|0
1633700700000|2021-10-08 13:45:00|547.84|545.44|547.66|545.26|551.22|548.82|543.93|541.53|0
1633701000000|2021-10-08 13:50:00|548.01|545.61|545.52|543.12|548.37|545.97|542.87|540.47|0
1633701300000|2021-10-08 13:55:00|544.99|542.59|545.35|542.95|549.43|547.03|544.64|542.24|0
1633701600000|2021-10-08 14:00:00|544.81|542.41|552.1|549.7|552.99|550.59|544.81|542.41|0
1633701900000|2021-10-08 14:05:00|552.28|549.88|550.86|548.46|553.71|551.31|550.14|547.74|0
1633702200000|2021-10-08 14:10:00|550.5|548.1|550.32|547.92|551.39|548.99|547.65|545.25|0
1633702500000|2021-10-08 14:15:00|550.5|548.1|549.79|547.39|553|550.6|548.54|546.14|0
1633702800000|2021-10-08 14:20:00|549.61|547.21|549.43|547.03|550.68|548.28|548.18|545.78|0
1633703100000|2021-10-08 14:25:00|549.16|546.76|547.82|545.42|549.6|547.2|547.82|545.42|0
1633703400000|2021-10-08 14:30:00|548.71|546.31|547.64|545.24|550.67|548.27|547.64|545.24|0
1633703700000|2021-10-08 14:35:00|548.35|545.95|546|543.6|548.67|546.27|545.55|543.15|0
1633704000000|2021-10-08 14:40:00|545.82|543.42|543.33|540.93|546.17|543.77|540.49|538.09|0
1633704300000|2021-10-08 14:45:00|543.5|541.1|545.28|542.88|546.53|544.13|542.26|539.86|0
1633704600000|2021-10-08 14:50:00|545.64|543.24|547.59|545.19|548.13|545.73|544.75|542.35|0
1633704900000|2021-10-08 14:55:00|548.13|545.73|545.1|542.7|548.13|545.73|545.1|542.7|0
1633705200000|2021-10-08 15:00:00|545.45|543.05|543.14|540.74|546.17|543.77|542.78|540.38|0
1633705500000|2021-10-08 15:05:00|542.96|540.56|546.7|544.3|546.7|544.3|542.07|539.67|0
1633705800000|2021-10-08 15:10:00|546.34|543.94|548.66|546.26|548.66|546.26|545.8|543.4|0
1633706100000|2021-10-08 15:15:00|548.48|546.08|549.9|547.5|549.9|547.5|547.58|545.18|0
1633706400000|2021-10-08 15:20:00|549.72|547.32|548.92|546.52|550.34|547.94|547.76|545.36|0
1633706700000|2021-10-08 15:25:00|549.27|546.87|549.27|546.87|549.8|547.4|547.31|544.91|0
1633707000000|2021-10-08 15:30:00|548.91|546.51|546.6|544.2|549.45|547.05|546.24|543.84|0
1633707300000|2021-10-08 15:35:00|546.42|544.02|546.78|544.38|547.13|544.73|545.18|542.78|0
1633707600000|2021-10-08 15:40:00|546.6|544.2|545.53|543.13|546.6|544.2|544.82|542.42|0
1633707900000|2021-10-08 15:45:00|545.89|543.49|545.17|542.77|546.42|544.02|544.46|542.06|0
1633708200000|2021-10-08 15:50:00|545|542.6|544.82|542.42|546.42|544.02|543.58|541.18|0
1633708500000|2021-10-08 15:55:00|544.99|542.59|544.28|541.88|545.53|543.13|543.22|540.82|0
1633708800000|2021-10-08 16:00:00|544.1|541.7|545.34|542.94|545.52|543.12|542.51|540.11|0
1633709100000|2021-10-08 16:05:00|545.52|543.12|545.52|543.12|546.59|544.19|544.99|542.59|0
1633709400000|2021-10-08 16:10:00|545.88|543.48|546.05|543.65|546.23|543.83|543.39|540.99|0
1633709700000|2021-10-08 16:15:00|545.87|543.47|544.1|541.7|545.87|543.47|543.74|541.34|0
1633710000000|2021-10-08 16:20:00|544.27|541.87|543.21|540.81|544.45|542.05|543.03|540.63|0
1633710300000|2021-10-08 16:25:00|543.39|540.99|542.15|539.75|543.39|540.99|541.61|539.21|0
1633710600000|2021-10-08 16:30:00|541.98|539.58|543.74|541.34|543.74|541.34|541.62|539.22|0
1633710900000|2021-10-08 16:35:00|543.56|541.16|546.22|543.82|546.22|543.82|543.56|541.16|0
1633711200000|2021-10-08 16:40:00|546.04|543.64|547.1|544.7|547.82|545.42|546.04|543.64|0
1633711500000|2021-10-08 16:45:00|546.93|544.53|545.86|543.46|546.93|544.53|545.15|542.75|0
1633711800000|2021-10-08 16:50:00|545.68|543.28|546.83|544.43|546.92|544.52|545.51|543.11|0
1633712100000|2021-10-08 16:55:00|546.92|544.52|544.44|542.04|547.46|545.06|544.44|542.04|0
1633712400000|2021-10-08 17:00:00|544.52|542.12|544.26|541.86|546.03|543.63|544.08|541.68|0
1633712700000|2021-10-08 17:05:00|544.44|542.04|542.84|540.44|544.61|542.21|542.84|540.44|0
1633713000000|2021-10-08 17:10:00|542.67|540.27|544.08|541.68|545.14|542.74|542.49|540.09|0
1633713300000|2021-10-08 17:15:00|543.9|541.5|537.54|535.14|543.9|541.5|537.54|535.14|0
1633713600000|2021-10-08 17:20:00|537.72|535.32|537.9|535.5|539.48|537.08|537.37|534.97|0
1633713900000|2021-10-08 17:25:00|537.89|535.49|539.3|536.9|540.01|537.61|537.72|535.32|0
1633714200000|2021-10-08 17:30:00|538.51|536.11|540.89|538.49|540.89|538.49|538.42|536.02|0
1633714500000|2021-10-08 17:35:00|540.71|538.31|538.42|536.02|540.71|538.31|538.07|535.67|0
1633714800000|2021-10-08 17:40:00|538.59|536.19|538.42|536.02|539.47|537.07|537.89|535.49|0
1633715100000|2021-10-08 17:45:00|538.24|535.84|540.71|538.31|540.88|538.48|538.24|535.84|0
1633715400000|2021-10-08 17:50:00|540.53|538.13|540.7|538.3|541.24|538.84|540.18|537.78|0
1633715700000|2021-10-08 17:55:00|540.53|538.13|543.35|540.95|543.71|541.31|540.53|538.13|0
1633716000000|2021-10-08 18:00:00|543.18|540.78|545.3|542.9|546.01|543.61|543|540.6|0
1633716300000|2021-10-08 18:05:00|545.48|543.08|545.65|543.25|546.54|544.14|545.12|542.72|0
1633716600000|2021-10-08 18:10:00|545.83|543.43|545.47|543.07|546.18|543.78|544.76|542.36|0
1633716900000|2021-10-08 18:15:00|545.29|542.89|547.24|544.84|548.49|546.09|544.76|542.36|0
1633717200000|2021-10-08 18:20:00|547.42|545.02|548.48|546.08|549.02|546.62|547.07|544.67|0
1633717500000|2021-10-08 18:25:00|548.66|546.26|551.33|548.93|551.51|549.11|548.66|546.26|0
1633717800000|2021-10-08 18:30:00|550.97|548.57|550.97|548.57|552.04|549.64|550.79|548.39|0
1633718100000|2021-10-08 18:35:00|550.79|548.39|549.9|547.5|550.97|548.57|548.66|546.26|0
1633718400000|2021-10-08 18:40:00|549.72|547.32|549.01|546.61|549.9|547.5|548.83|546.43|0
1633718700000|2021-10-08 18:45:00|548.83|546.43|549.19|546.79|549.72|547.32|548.12|545.72|0
1633719000000|2021-10-08 18:50:00|548.83|546.43|547.76|545.36|549.54|547.14|547.76|545.36|0
1633719300000|2021-10-08 18:55:00|547.58|545.18|548.29|545.89|549.36|546.96|547.58|545.18|0
1633719600000|2021-10-08 19:00:00|548.47|546.07|549|546.6|549.71|547.31|547.4|545|0
1633719900000|2021-10-08 19:05:00|549.18|546.78|549.89|547.49|550.42|548.02|548.29|545.89|0
1633720200000|2021-10-08 19:10:00|549.53|547.13|550.24|547.84|551.13|548.73|549.35|546.95|0
1633720500000|2021-10-08 19:15:00|550.42|548.02|549.35|546.95|550.42|548.02|548.11|545.71|0
1633720800000|2021-10-08 19:20:00|549.53|547.13|548.64|546.24|550.24|547.84|547.93|545.53|0
1633721100000|2021-10-08 19:25:00|548.72|546.32|549.35|546.95|549.7|547.3|548.28|545.88|0
1633721400000|2021-10-08 19:30:00|549.17|546.77|547.92|545.52|549.35|546.95|547.39|544.99|0
1633721700000|2021-10-08 19:35:00|548.1|545.7|544.73|542.33|548.1|545.7|543.49|541.09|0
1633722000000|2021-10-08 19:40:00|544.2|541.8|543.13|540.73|545.61|543.21|542.6|540.2|0
1633722300000|2021-10-08 19:45:00|542.96|540.56|541.89|539.49|544.37|541.97|541.89|539.49|0
1633722600000|2021-10-08 19:50:00|541.01|538.61|541.67|539.27|543.44|541.04|539.42|537.02|0
1633722900000|2021-10-08 19:55:00|541.85|539.45|541.14|538.74|543.79|541.39|540.96|538.56|0
1633723200000|2021-10-08 20:00:00|542.02|539.62|539.55|537.15|542.02|539.62|539.02|536.62|0
1633723500000|2021-10-08 20:05:00|540.26|537.86|538.67|536.27|540.26|537.86|537.79|535.39|0
1633723800000|2021-10-08 20:10:00|538.84|536.44|539.55|537.15|539.55|537.15|538.14|535.74|0
1633935900000|2021-10-11 07:05:00|531.86|529.46|537.65|535.25|538.18|535.78|531.69|529.29|0
1633936200000|2021-10-11 07:10:00|537.83|535.43|536.77|534.37|538.53|536.13|535.72|533.32|0
1633936500000|2021-10-11 07:15:00|536.42|534.02|536.59|534.19|538|535.6|536.24|533.84|0
1633936800000|2021-10-11 07:20:00|536.77|534.37|536.42|534.02|537.47|535.07|535.89|533.49|0
1633937100000|2021-10-11 07:25:00|536.59|534.19|534.31|531.91|536.68|534.28|534.13|531.73|0
1633937400000|2021-10-11 07:30:00|534.48|532.08|535.36|532.96|536.06|533.66|533.96|531.56|0
1633937700000|2021-10-11 07:35:00|535.18|532.78|531.85|529.45|535.53|533.13|531.5|529.1|0
1633938000000|2021-10-11 07:40:00|531.67|529.27|528.53|526.13|531.85|529.45|528.53|526.13|0
1633938300000|2021-10-11 07:45:00|528.35|525.95|531.05|528.65|532.2|529.8|528.35|525.95|0
1633938600000|2021-10-11 07:50:00|530.8|528.4|530|527.6|530.97|528.57|529.57|527.17|0
1633938900000|2021-10-11 07:55:00|529.92|527.52|531.93|529.53|532.37|529.97|529.05|526.65|0
1633939200000|2021-10-11 08:00:00|531.84|529.44|534.64|532.24|535.35|532.95|531.84|529.44|0
1633939500000|2021-10-11 08:05:00|534.38|531.98|532.36|529.96|534.47|532.07|532.01|529.61|0
1633939800000|2021-10-11 08:10:00|532.54|530.14|533.94|531.54|534.11|531.71|532.36|529.96|0
1633940100000|2021-10-11 08:15:00|534.11|531.71|533.94|531.54|534.29|531.89|533.41|531.01|0
1633940400000|2021-10-11 08:20:00|533.76|531.36|529.03|526.63|533.76|531.36|528.51|526.11|0
1633940700000|2021-10-11 08:25:00|528.86|526.46|532.18|529.78|532.18|529.78|528.51|526.11|0
1633941000000|2021-10-11 08:30:00|532|529.6|534.46|532.06|535.16|532.76|531.83|529.43|0
1633941300000|2021-10-11 08:35:00|534.63|532.23|532.53|530.13|534.63|532.23|532.18|529.78|0
1633941600000|2021-10-11 08:40:00|532.7|530.3|530.77|528.37|532.88|530.48|530.07|527.67|0
1633941900000|2021-10-11 08:45:00|530.6|528.2|529.37|526.97|531.3|528.9|529.37|526.97|0
1633942200000|2021-10-11 08:50:00|529.72|527.32|531.82|529.42|532.34|529.94|529.37|526.97|0
1633942500000|2021-10-11 08:55:00|531.73|529.33|533.57|531.17|533.57|531.17|531.73|529.33|0
1633942800000|2021-10-11 09:00:00|533.39|530.99|533.74|531.34|533.92|531.52|532.69|530.29|0
1633943100000|2021-10-11 09:05:00|533.92|531.52|534.62|532.22|535.85|533.45|533.92|531.52|0
1633943400000|2021-10-11 09:10:00|534.79|532.39|533.04|530.64|535.32|532.92|533.04|530.64|0
1633943700000|2021-10-11 09:15:00|533.12|530.72|533.03|530.63|533.56|531.16|532.16|529.76|0
1633944000000|2021-10-11 09:20:00|533.21|530.81|533.82|531.42|534.61|532.21|532.68|530.28|0
1633944300000|2021-10-11 09:25:00|533.91|531.51|533.38|530.98|534.61|532.21|533.29|530.89|0
1633944600000|2021-10-11 09:30:00|533.29|530.89|533.38|530.98|533.56|531.16|531.89|529.49|0
1633944900000|2021-10-11 09:35:00|533.55|531.15|533.81|531.41|534.61|532.21|533.2|530.8|0
1633945200000|2021-10-11 09:40:00|533.73|531.33|534.08|531.68|534.43|532.03|533.64|531.24|0
1633945500000|2021-10-11 09:45:00|533.9|531.5|533.9|531.5|534.6|532.2|533.72|531.32|0
1633945800000|2021-10-11 09:50:00|533.72|531.32|534.95|532.55|534.95|532.55|533.02|530.62|0
1633946100000|2021-10-11 09:55:00|535.13|532.73|534.07|531.67|535.65|533.25|533.98|531.58|0
1633946400000|2021-10-11 10:00:00|534.25|531.85|532.14|529.74|534.95|532.55|532.14|529.74|0
1633946700000|2021-10-11 10:05:00|531.96|529.56|533.19|530.79|533.54|531.14|531.79|529.39|0
1633947000000|2021-10-11 10:10:00|533.01|530.61|533.01|530.61|533.71|531.31|532.49|530.09|0
1633947300000|2021-10-11 10:15:00|532.84|530.44|532.83|530.43|533.19|530.79|532.13|529.73|0
1633947600000|2021-10-11 10:20:00|532.92|530.52|532.66|530.26|532.92|530.52|531.78|529.38|0
1633947900000|2021-10-11 10:25:00|532.83|530.43|530.81|528.41|532.83|530.43|530.38|527.98|0
1633948200000|2021-10-11 10:30:00|530.73|528.33|530.03|527.63|531.43|529.03|529.68|527.28|0
1633948500000|2021-10-11 10:35:00|530.2|527.8|529.68|527.28|530.55|528.15|529.15|526.75|0
1633948800000|2021-10-11 10:40:00|529.76|527.36|528.28|525.88|530.38|527.98|528.1|525.7|0
1633949100000|2021-10-11 10:45:00|528.1|525.7|526.18|523.78|528.1|525.7|525.14|522.74|0
1633949400000|2021-10-11 10:50:00|526.36|523.96|527.05|524.65|527.75|525.35|525.31|522.91|0
1633949700000|2021-10-11 10:55:00|526.88|524.48|527.13|524.73|527.22|524.82|525.13|522.73|0
1633950000000|2021-10-11 11:00:00|527.22|524.82|527.74|525.34|528.09|525.69|526.18|523.78|0
1633950300000|2021-10-11 11:05:00|527.65|525.25|528.79|526.39|528.97|526.57|526.87|524.47|0
1633950600000|2021-10-11 11:10:00|528.62|526.22|530.01|527.61|530.01|527.61|527.57|525.17|0
1633950900000|2021-10-11 11:15:00|530.36|527.96|530.71|528.31|531.59|529.19|530.09|527.69|0
1633951200000|2021-10-11 11:20:00|530.62|528.22|530.71|528.31|531.41|529.01|530.18|527.78|0
1633951500000|2021-10-11 11:25:00|530.88|528.48|531.4|529|532.63|530.23|530.53|528.13|0
1633951800000|2021-10-11 11:30:00|531.23|528.83|530.53|528.13|531.75|529.35|530.53|528.13|0
1633952100000|2021-10-11 11:35:00|530.7|528.3|530.35|527.95|531.05|528.65|530|527.6|0
1633952400000|2021-10-11 11:40:00|530.43|528.03|530.35|527.95|530.7|528.3|529.82|527.42|0
1633952700000|2021-10-11 11:45:00|530.52|528.12|530.17|527.77|530.7|528.3|529.82|527.42|0
1633953000000|2021-10-11 11:50:00|530|527.6|528.07|525.67|530|527.6|527.9|525.5|0
1633953300000|2021-10-11 11:55:00|527.9|525.5|528.59|526.19|529.03|526.63|527.03|524.63|0
1633953600000|2021-10-11 12:00:00|528.5|526.1|528.24|525.84|528.5|526.1|526.85|524.45|0
1633953900000|2021-10-11 12:05:00|528.42|526.02|527.37|524.97|529.47|527.07|526.85|524.45|0
1633954200000|2021-10-11 12:10:00|527.54|525.14|528.59|526.19|528.76|526.36|527.54|525.14|0
1633954500000|2021-10-11 12:15:00|528.76|526.36|529.63|527.23|529.81|527.41|528.59|526.19|0
1633954800000|2021-10-11 12:20:00|529.98|527.58|531.21|528.81|531.21|528.81|529.63|527.23|0
1633955100000|2021-10-11 12:25:00|530.86|528.46|531.2|528.8|531.91|529.51|530.68|528.28|0
1633955400000|2021-10-11 12:30:00|531.38|528.98|533.48|531.08|534.18|531.78|530.5|528.1|0
1633955700000|2021-10-11 12:35:00|533.66|531.26|536.11|533.71|536.99|534.59|533.3|530.9|0
1633956000000|2021-10-11 12:40:00|535.94|533.54|535.41|533.01|535.94|533.54|535.06|532.66|0
1633956300000|2021-10-11 12:45:00|535.58|533.18|534.7|532.3|536.11|533.71|534.35|531.95|0
1633956600000|2021-10-11 12:50:00|535.05|532.65|534.52|532.12|535.23|532.83|534.17|531.77|0
1633956900000|2021-10-11 12:55:00|534.35|531.95|535.4|533|535.58|533.18|534.35|531.95|0
1633957200000|2021-10-11 13:00:00|535.58|533.18|536.8|534.4|537.68|535.28|535.05|532.65|0
1633957500000|2021-10-11 13:05:00|536.63|534.23|536.63|534.23|538.03|535.63|536.63|534.23|0
1633957800000|2021-10-11 13:10:00|536.8|534.4|538.91|536.51|538.91|536.51|536.63|534.23|0
1633958100000|2021-10-11 13:15:00|538.74|536.34|537.68|535.28|539.79|537.39|537.68|535.28|0
1633958400000|2021-10-11 13:20:00|537.5|535.1|537.5|535.1|537.85|535.45|536.62|534.22|0
1633958700000|2021-10-11 13:25:00|537.32|534.92|537.67|535.27|538.03|535.63|536.97|534.57|0
1633959000000|2021-10-11 13:30:00|537.85|535.45|538.55|536.15|541.72|539.32|536.09|533.69|0
1633959300000|2021-10-11 13:35:00|538.9|536.5|539.96|537.56|540.49|538.09|537.85|535.45|0
1633959600000|2021-10-11 13:40:00|540.31|537.91|544.72|542.32|545.61|543.21|540.31|537.91|0
1633959900000|2021-10-11 13:45:00|544.9|542.5|546.61|544.21|547.67|545.27|543.07|540.67|0
1633960200000|2021-10-11 13:50:00|546.78|544.38|550.87|548.47|551.58|549.18|546.61|544.21|0
1633960500000|2021-10-11 13:55:00|550.69|548.29|551.76|549.36|552.47|550.07|550.34|547.94|0
1633960800000|2021-10-11 14:00:00|553.19|550.79|553.01|550.61|554.79|552.39|552.47|550.07|0
1633961100000|2021-10-11 14:05:00|553.19|550.79|553|550.6|554.61|552.21|552.13|549.73|0
1633961400000|2021-10-11 14:10:00|553.18|550.78|555.15|552.75|556.94|554.54|553|550.6|0
1633961700000|2021-10-11 14:15:00|555.32|552.92|557.11|554.71|557.11|554.71|554.97|552.57|0
1633962000000|2021-10-11 14:20:00|557.47|555.07|558.25|555.85|560|557.6|555.77|553.37|0
1633962300000|2021-10-11 14:25:00|558.43|556.03|558.25|555.85|558.43|556.03|556.28|553.88|0
1633962600000|2021-10-11 14:30:00|558.61|556.21|557.18|554.78|558.61|556.21|556.82|554.42|0
1633962900000|2021-10-11 14:35:00|557.35|554.95|557.35|554.95|557.53|555.13|556.82|554.42|0
1633963200000|2021-10-11 14:40:00|557.53|555.13|554.85|552.45|557.53|555.13|553.78|551.38|0
1633963500000|2021-10-11 14:45:00|555.03|552.63|554.67|552.27|555.21|552.81|553.95|551.55|0
1633963800000|2021-10-11 14:50:00|554.85|552.45|556.27|553.87|557.17|554.77|554.85|552.45|0
1633964100000|2021-10-11 14:55:00|556.45|554.05|554.31|551.91|556.99|554.59|554.31|551.91|0
1633964400000|2021-10-11 15:00:00|554.66|552.26|555.55|553.15|555.73|553.33|554.31|551.91|0
1633964700000|2021-10-11 15:05:00|555.73|553.33|555.37|552.97|555.91|553.51|555.02|552.62|0
1633965000000|2021-10-11 15:10:00|555.55|553.15|554.3|551.9|556.09|553.69|554.3|551.9|0
1633965300000|2021-10-11 15:15:00|554.48|552.08|551.09|548.69|554.48|552.08|550.91|548.51|0
1633965600000|2021-10-11 15:20:00|551.27|548.87|552.87|550.47|553.23|550.83|551.09|548.69|0
1633965900000|2021-10-11 15:25:00|552.69|550.29|551.51|549.11|553.22|550.82|551.09|548.69|0
1633966200000|2021-10-11 15:30:00|551.69|549.29|552.94|550.54|553.29|550.89|551.33|548.93|0
1633966500000|2021-10-11 15:35:00|553.11|550.71|555.62|553.22|556.15|553.75|552.76|550.36|0
1633966800000|2021-10-11 15:40:00|555.97|553.57|556.42|554.02|556.87|554.47|555.79|553.39|0
1633967100000|2021-10-11 15:45:00|556.33|553.93|554.18|551.78|556.69|554.29|553.47|551.07|0
1633967400000|2021-10-11 15:50:00|554.36|551.96|553.46|551.06|554.54|552.14|552.39|549.99|0
1633967700000|2021-10-11 15:55:00|553.64|551.24|553.28|550.88|553.82|551.42|552.93|550.53|0
1633968000000|2021-10-11 16:00:00|553.1|550.7|548.82|546.42|553.82|551.42|548.47|546.07|0
1633968300000|2021-10-11 16:05:00|548.64|546.24|547.58|545.18|548.82|546.42|545.98|543.58|0
1633968600000|2021-10-11 16:10:00|547.75|545.35|544.38|541.98|548.46|546.06|543.93|541.53|0
1633968900000|2021-10-11 16:15:00|544.2|541.8|544.37|541.97|545.08|542.68|543.31|540.91|0
1633969200000|2021-10-11 16:20:00|544.2|541.8|546.15|543.75|546.15|543.75|544.02|541.62|0
1633969500000|2021-10-11 16:25:00|545.97|543.57|546.15|543.75|546.32|543.92|544.73|542.33|0
1633969800000|2021-10-11 16:30:00|545.97|543.57|544.9|542.5|546.32|543.92|544.55|542.15|0
1633970100000|2021-10-11 16:35:00|545.08|542.68|544.54|542.14|545.61|543.21|543.66|541.26|0
1633970400000|2021-10-11 16:40:00|544.37|541.97|543.12|540.72|544.72|542.32|542.95|540.55|0
1633970700000|2021-10-11 16:45:00|542.95|540.55|543.65|541.25|544.36|541.96|542.77|540.37|0
1633971000000|2021-10-11 16:50:00|543.48|541.08|541.88|539.48|543.65|541.25|539.76|537.36|0
1633971300000|2021-10-11 16:55:00|541.7|539.3|541.58|539.18|543.3|540.9|538.31|535.91|0
1633971600000|2021-10-11 17:00:00|541.76|539.36|537.16|534.76|541.76|539.36|536.1|533.7|0
1633971900000|2021-10-11 17:05:00|537.07|534.67|536.45|534.05|537.34|534.94|534.16|531.76|0
1633972200000|2021-10-11 17:10:00|536.63|534.23|537.59|535.19|538.92|536.52|536.63|534.23|0
1633972500000|2021-10-11 17:15:00|537.33|534.93|537.15|534.75|538.39|535.99|536.8|534.4|0
1633972800000|2021-10-11 17:20:00|537.68|535.28|532.05|529.65|537.68|535.28|531.69|529.29|0
1633973100000|2021-10-11 17:25:00|531.69|529.29|530.46|528.06|532.05|529.65|529.41|527.01|0
1633973400000|2021-10-11 17:30:00|530.81|528.41|530.52|528.12|532.31|529.91|527.95|525.55|0
1633973700000|2021-10-11 17:35:00|530.78|528.38|532.01|529.61|532.36|529.96|530.26|527.86|0
1633974000000|2021-10-11 17:40:00|531.66|529.26|532.89|530.49|533.06|530.66|531.66|529.26|0
1633974300000|2021-10-11 17:45:00|532.19|529.79|528.75|526.35|532.54|530.14|526.48|524.08|0
1633974600000|2021-10-11 17:50:00|528.58|526.18|530.68|528.28|530.86|528.46|527.7|525.3|0
1633974900000|2021-10-11 17:55:00|530.86|528.46|530.15|527.75|530.86|528.46|529.1|526.7|0
1633975200000|2021-10-11 18:00:00|530.33|527.93|531.03|528.63|531.03|528.63|529.45|527.05|0
1633975500000|2021-10-11 18:05:00|530.68|528.28|533.13|530.73|533.31|530.91|530.5|528.1|0
1633975800000|2021-10-11 18:10:00|533.31|530.91|534.54|532.14|534.89|532.49|532.96|530.56|0
1633976100000|2021-10-11 18:15:00|534.72|532.32|533.13|530.73|535.95|533.55|532.95|530.55|0
1633976400000|2021-10-11 18:20:00|532.95|530.55|529.97|527.57|532.95|530.55|529.97|527.57|0
1633976700000|2021-10-11 18:25:00|530.32|527.92|530.67|528.27|530.67|528.27|528.91|526.51|0
1633977000000|2021-10-11 18:30:00|530.31|527.91|531.19|528.79|531.9|529.5|529.44|527.04|0
1633977300000|2021-10-11 18:35:00|531.02|528.62|528.91|526.51|531.02|528.62|528.56|526.16|0
1633977600000|2021-10-11 18:40:00|528.56|526.16|531.01|528.61|531.89|529.49|528.56|526.16|0
1633977900000|2021-10-11 18:45:00|531.19|528.79|532.24|529.84|533.12|530.72|530.66|528.26|0
1633978200000|2021-10-11 18:50:00|532.06|529.66|532.75|530.35|533.45|531.05|528.38|525.98|0
1633978500000|2021-10-11 18:55:00|532.4|530|534.33|531.93|535.56|533.16|532.05|529.65|0
1633978800000|2021-10-11 19:00:00|534.15|531.75|535.38|532.98|535.73|533.33|533.8|531.4|0
1633979100000|2021-10-11 19:05:00|535.21|532.81|532.39|529.99|535.38|532.98|530.99|528.59|0
1633979400000|2021-10-11 19:10:00|532.57|530.17|530.31|527.91|532.92|530.52|529.43|527.03|0
1633979700000|2021-10-11 19:15:00|530.49|528.09|528.2|525.8|530.49|528.09|527.85|525.45|0
1633980000000|2021-10-11 19:20:00|528.38|525.98|526.44|524.04|528.9|526.5|525.92|523.52|0
1633980300000|2021-10-11 19:25:00|526.62|524.22|524.51|522.11|527.85|525.45|524.16|521.76|0
1633980600000|2021-10-11 19:30:00|524.34|521.94|523.64|521.24|526.27|523.87|523.64|521.24|0
1633980900000|2021-10-11 19:35:00|523.99|521.59|523.72|521.32|524.51|522.11|522.94|520.54|0
1633981200000|2021-10-11 19:40:00|523.63|521.23|522.76|520.36|524.16|521.76|522.06|519.66|0
1633981500000|2021-10-11 19:45:00|523.28|520.88|521.79|519.39|523.28|520.88|521.18|518.78|0
1633981800000|2021-10-11 19:50:00|520.66|518.26|519.66|517.26|520.83|518.43|516.47|514.07|0
1633982100000|2021-10-11 19:55:00|519.49|517.09|515.66|513.26|519.66|517.26|515.66|513.26|0
1633982400000|2021-10-11 20:00:00|516.18|513.78|514.09|511.69|516.18|513.78|513.75|511.35|0
1633982700000|2021-10-11 20:05:00|514.27|511.87|513.57|511.17|514.61|512.21|512.88|510.48|0
1633983000000|2021-10-11 20:10:00|513.75|511.35|514.61|512.21|515.13|512.73|513.57|511.17|0
1633983300000|2021-10-11 20:15:00|514.64|511.84|514.11|511.31|514.64|511.84|513.94|511.14|0
1633983600000|2021-10-11 20:20:00|514.29|511.49|514.63|511.83|514.98|512.18|513.94|511.14|0
1633983900000|2021-10-11 20:25:00|514.46|511.66|514.63|511.83|514.8|512|513.94|511.14|0
1633984200000|2021-10-11 20:30:00|514.46|511.66|513.41|510.61|514.63|511.83|513.41|510.61|0
1633984500000|2021-10-11 20:35:00|513.24|510.44|511.85|509.05|513.24|510.44|511.68|508.88|0
1633984800000|2021-10-11 20:40:00|511.68|508.88|512.54|509.74|512.89|510.09|511.68|508.88|0
1633985100000|2021-10-11 20:45:00|512.72|509.92|513.06|510.26|513.06|510.26|512.02|509.22|0
1633985400000|2021-10-11 20:50:00|512.89|510.09|512.89|510.09|512.89|510.09|512.19|509.39|0
1633985700000|2021-10-11 20:55:00|513.06|510.26|514.01|511.21|514.45|511.65|513.06|510.26|0
1633986000000|2021-10-11 21:00:00|513.78|510.98|513.78|510.98|513.86|511.06|513.63|510.83|0
1633986300000|2021-10-11 21:05:00|513.81|511.01|514.04|511.24|514.09|511.29|513.81|511.01|0
1633986600000|2021-10-11 21:10:00|513.86|511.06|514.11|511.31|514.24|511.44|513.78|510.98|0
1633986900000|2021-10-11 21:15:00|514.08|511.28|514.06|511.26|514.13|511.33|514.06|511.26|0
1633987200000|2021-10-11 21:20:00|514.16|511.36|514.16|511.36|514.19|511.39|513.98|511.18|0
1633987500000|2021-10-11 21:25:00|514.21|511.41|514.2|511.4|514.21|511.41|514.18|511.38|0
1633987800000|2021-10-11 21:30:00|514.23|511.43|514.33|511.53|514.48|511.68|514.23|511.43|0
1633988100000|2021-10-11 21:35:00|514.35|511.55|514.53|511.73|514.53|511.73|514.3|511.5|0
1633988400000|2021-10-11 21:40:00|514.55|511.75|514.38|511.58|514.57|511.77|514.3|511.5|0
1633988700000|2021-10-11 21:45:00|514.4|511.6|514.32|511.52|514.45|511.65|514.32|511.52|0
1633989000000|2021-10-11 21:50:00|514.27|511.47|514.62|511.82|514.62|511.82|514.27|511.47|0
1633989300000|2021-10-11 21:55:00|514.64|511.84|514.55|511.75|514.8|512|514.5|511.7|0
1633989600000|2021-10-11 22:00:00|514.68|511.88|514.42|511.62|515.46|512.66|513.03|510.23|0
1633989900000|2021-10-11 22:05:00|514.59|511.79|512.34|509.54|514.94|512.14|511.82|509.02|0
1633990200000|2021-10-11 22:10:00|512.51|509.71|513.03|510.23|513.2|510.4|512.34|509.54|0
1633990500000|2021-10-11 22:15:00|512.85|510.05|514.24|511.44|514.59|511.79|512.85|510.05|0
1633990800000|2021-10-11 22:20:00|514.15|511.35|514.58|511.78|515.45|512.65|514.07|511.27|0
1633991100000|2021-10-11 22:25:00|514.41|511.61|514.06|511.26|514.58|511.78|513.89|511.09|0
1633991400000|2021-10-11 22:30:00|514.23|511.43|514.41|511.61|515.45|512.65|514.23|511.43|0
1633991700000|2021-10-11 22:35:00|514.23|511.43|513.19|510.39|514.23|511.43|512.67|509.87|0
1633992000000|2021-10-11 22:40:00|513.02|510.22|513.53|510.73|513.54|510.74|512.84|510.04|0
1633992300000|2021-10-11 22:45:00|513.36|510.56|512.49|509.69|513.53|510.73|512.32|509.52|0
1633992600000|2021-10-11 22:50:00|512.32|509.52|511.97|509.17|512.84|510.04|511.97|509.17|0
1633992900000|2021-10-11 22:55:00|511.8|509|510.84|508.04|512.32|509.52|510.07|507.27|0
1633993200000|2021-10-11 23:00:00|510.59|507.79|511.62|508.82|511.79|508.99|510.07|507.27|0
1633993500000|2021-10-11 23:05:00|511.79|508.99|512.48|509.68|513.35|510.55|511.45|508.65|0
1633993800000|2021-10-11 23:10:00|512.66|509.86|513.18|510.38|513.87|511.07|512.31|509.51|0
1633994100000|2021-10-11 23:15:00|513.35|510.55|511.62|508.82|513.52|510.72|511.27|508.47|0
1633994400000|2021-10-11 23:20:00|511.7|508.9|513|510.2|513.17|510.37|511.44|508.64|0
1633994700000|2021-10-11 23:25:00|512.83|510.03|512.3|509.5|512.83|510.03|511.96|509.16|0
1633995000000|2021-10-11 23:30:00|512.65|509.85|511.96|509.16|512.65|509.85|511.09|508.29|0
1633995300000|2021-10-11 23:35:00|511.95|509.15|512.99|510.19|513.34|510.54|511.69|508.89|0
1633995600000|2021-10-11 23:40:00|513.17|510.37|512.82|510.02|513.51|510.71|512.47|509.67|0
1633995900000|2021-10-11 23:45:00|512.9|510.1|512.55|509.75|513.16|510.36|512.12|509.32|0
1633996200000|2021-10-11 23:50:00|512.47|509.67|513.33|510.53|513.51|510.71|512.12|509.32|0
1633996500000|2021-10-11 23:55:00|513.51|510.71|514.37|511.57|514.72|511.92|513.51|510.71|0
1633996800000|2021-10-12 00:00:00|514.2|511.4|514.54|511.74|515.07|512.27|513.33|510.53|0
1633997100000|2021-10-12 00:05:00|514.2|511.4|510.56|507.76|515.06|512.26|510.38|507.58|0
1633997400000|2021-10-12 00:10:00|510.73|507.93|508.83|506.03|510.73|507.93|507.79|504.99|0
1633997700000|2021-10-12 00:15:00|508.48|505.68|506.41|503.61|509.69|506.89|504.86|502.06|0
1633998000000|2021-10-12 00:20:00|506.58|503.78|506.06|503.26|506.93|504.13|505.55|502.75|0
1633998300000|2021-10-12 00:25:00|505.89|503.09|506.58|503.78|507.44|504.64|505.72|502.92|0
1633998600000|2021-10-12 00:30:00|506.06|503.26|506.23|503.43|507.44|504.64|505.63|502.83|0
1633998900000|2021-10-12 00:35:00|506.06|503.26|503.82|501.02|506.66|503.86|502.79|499.99|0
1633999200000|2021-10-12 00:40:00|503.99|501.19|501.41|498.61|503.99|501.19|500.98|498.18|0
1633999500000|2021-10-12 00:45:00|500.9|498.1|502.1|499.3|502.27|499.47|500.73|497.93|0
1633999800000|2021-10-12 00:50:00|502.27|499.47|503.81|501.01|503.81|501.01|501.75|498.95|0
1634000100000|2021-10-12 00:55:00|503.64|500.84|503.12|500.32|503.64|500.84|502.61|499.81|0
1634000400000|2021-10-12 01:00:00|502.78|499.98|501.75|498.95|503.81|501.01|501.58|498.78|0
1634000700000|2021-10-12 01:05:00|501.92|499.12|498.66|495.86|501.92|499.12|498.06|495.26|0
1634001000000|2021-10-12 01:10:00|498.49|495.69|497.64|494.84|499.35|496.55|497.29|494.49|0
1634001300000|2021-10-12 01:15:00|497.72|494.92|500.54|497.74|500.71|497.91|496.1|493.3|0
1634001600000|2021-10-12 01:20:00|500.71|497.91|500.88|498.08|501.74|498.94|500.37|497.57|0
1634001900000|2021-10-12 01:25:00|501.06|498.26|499.51|496.71|502.17|499.37|499.34|496.54|0
1634002200000|2021-10-12 01:30:00|499.68|496.88|500.6|497.8|501.8|499|498.65|495.85|0
1634002500000|2021-10-12 01:35:00|500.43|497.63|502.83|500.03|503|500.2|499.92|497.12|0
1634002800000|2021-10-12 01:40:00|503|500.2|503.68|500.88|504.37|501.57|502.48|499.68|0
1634003100000|2021-10-12 01:45:00|503.85|501.05|503.85|501.05|505.22|502.42|503.34|500.54|0
1634003400000|2021-10-12 01:50:00|504.02|501.22|502.48|499.68|504.88|502.08|502.48|499.68|0
1634003700000|2021-10-12 01:55:00|502.31|499.51|504.53|501.73|505.22|502.42|501.45|498.65|0
1634004000000|2021-10-12 02:00:00|504.7|501.9|505.05|502.25|505.73|502.93|503.5|500.7|0
1634004300000|2021-10-12 02:05:00|505.22|502.42|505.56|502.76|506.76|503.96|504.87|502.07|0
1634004600000|2021-10-12 02:10:00|505.47|502.67|505.64|502.84|506.25|503.45|504.36|501.56|0
1634004900000|2021-10-12 02:15:00|505.73|502.93|505.9|503.1|506.25|503.45|505.04|502.24|0
1634005200000|2021-10-12 02:20:00|506.07|503.27|505.04|502.24|506.07|503.27|503.84|501.04|0
1634005500000|2021-10-12 02:25:00|504.87|502.07|505.38|502.58|505.38|502.58|504.01|501.21|0
1634005800000|2021-10-12 02:30:00|505.21|502.41|504.69|501.89|505.72|502.92|504.69|501.89|0
1634006100000|2021-10-12 02:35:00|504.77|501.97|505.38|502.58|505.38|502.58|504.52|501.72|0
1634006400000|2021-10-12 02:40:00|505.46|502.66|507.27|504.47|507.61|504.81|505.38|502.58|0
1634006700000|2021-10-12 02:45:00|507.26|504.46|507.52|504.72|507.78|504.98|506.58|503.78|0
1634007000000|2021-10-12 02:50:00|507.61|504.81|506.06|503.26|507.61|504.81|505.54|502.74|0
1634007300000|2021-10-12 02:55:00|506.23|503.43|506.14|503.34|506.4|503.6|505.71|502.91|0
1634007600000|2021-10-12 03:00:00|506.23|503.43|507.17|504.37|507.26|504.46|505.88|503.08|0
1634007900000|2021-10-12 03:05:00|507.08|504.28|505.02|502.22|507.08|504.28|504.85|502.05|0
1634008200000|2021-10-12 03:10:00|504.85|502.05|503.47|500.67|505.53|502.73|503.3|500.5|0
1634008500000|2021-10-12 03:15:00|503.3|500.5|503.81|501.01|504.33|501.53|503.13|500.33|0
1634008800000|2021-10-12 03:20:00|503.98|501.18|503.98|501.18|504.67|501.87|503.72|500.92|0
1634009100000|2021-10-12 03:25:00|503.81|501.01|503.81|501.01|504.15|501.35|503.47|500.67|0
1634009400000|2021-10-12 03:30:00|503.64|500.84|501.58|498.78|503.64|500.84|501.58|498.78|0
1634009700000|2021-10-12 03:35:00|501.66|498.86|503.29|500.49|503.63|500.83|501.58|498.78|0
1634010000000|2021-10-12 03:40:00|503.12|500.32|503.12|500.32|503.71|500.91|503.12|500.32|0
1634010300000|2021-10-12 03:45:00|503.29|500.49|503.29|500.49|503.97|501.17|503.11|500.31|0
1634010600000|2021-10-12 03:50:00|503.2|500.4|502.77|499.97|503.8|501|502.77|499.97|0
1634010900000|2021-10-12 03:55:00|502.68|499.88|501.74|498.94|502.77|499.97|501.57|498.77|0
1634011200000|2021-10-12 04:00:00|501.57|498.77|503.62|500.82|503.97|501.17|501.57|498.77|0
1634011500000|2021-10-12 04:05:00|503.45|500.65|502.93|500.13|503.45|500.65|502.59|499.79|0
1634011800000|2021-10-12 04:10:00|502.76|499.96|503.1|500.3|503.87|501.07|502.59|499.79|0
1634012100000|2021-10-12 04:15:00|502.93|500.13|503.45|500.65|503.79|500.99|502.59|499.79|0
1634012400000|2021-10-12 04:20:00|503.62|500.82|503.96|501.16|503.96|501.16|503.27|500.47|0
1634012700000|2021-10-12 04:25:00|504.04|501.24|503.44|500.64|504.13|501.33|503.44|500.64|0
1634013000000|2021-10-12 04:30:00|503.61|500.81|503.61|500.81|503.78|500.98|503.44|500.64|0
1634013300000|2021-10-12 04:35:00|503.78|500.98|502.24|499.44|503.95|501.15|502.24|499.44|0
1634013600000|2021-10-12 04:40:00|502.41|499.61|503.78|500.98|504.29|501.49|502.41|499.61|0
1634013900000|2021-10-12 04:45:00|503.86|501.06|505.84|503.04|505.84|503.04|503.26|500.46|0
1634014200000|2021-10-12 04:50:00|505.66|502.86|504.46|501.66|505.66|502.86|504.46|501.66|0
1634014500000|2021-10-12 04:55:00|504.63|501.83|504.8|502|505.32|502.52|504.46|501.66|0
1634014800000|2021-10-12 05:00:00|504.97|502.17|507.21|504.41|507.55|504.75|504.11|501.31|0
1634015100000|2021-10-12 05:05:00|507.03|504.23|507.55|504.75|508.76|505.96|507.03|504.23|0
1634015400000|2021-10-12 05:10:00|507.72|504.92|507.72|504.92|507.72|504.92|506.52|503.72|0
1634015700000|2021-10-12 05:15:00|507.55|504.75|506.86|504.06|507.89|505.09|506.69|503.89|0
1634016000000|2021-10-12 05:20:00|506.77|503.97|507.63|504.83|508.23|505.43|506.77|503.97|0
1634016300000|2021-10-12 05:25:00|507.54|504.74|507.71|504.91|508.4|505.6|507.2|504.4|0
1634016600000|2021-10-12 05:30:00|507.89|505.09|505.99|503.19|508.57|505.77|505.99|503.19|0
1634016900000|2021-10-12 05:35:00|506.07|503.27|506.68|503.88|506.85|504.05|505.65|502.85|0
1634017200000|2021-10-12 05:40:00|506.5|503.7|506.33|503.53|506.5|503.7|505.64|502.84|0
1634017500000|2021-10-12 05:45:00|506.16|503.36|507.02|504.22|507.71|504.91|506.16|503.36|0
1634017800000|2021-10-12 05:50:00|507.19|504.39|506.79|503.99|507.36|504.56|505.58|502.78|0
1634018100000|2021-10-12 05:55:00|506.62|503.82|505.75|502.95|506.79|503.99|504.98|502.18|0
1634018400000|2021-10-12 06:00:00|505.24|502.44|499.23|496.43|505.24|502.44|498.88|496.08|0
1634018700000|2021-10-12 06:05:00|498.88|496.08|501.11|498.31|501.11|498.31|498.2|495.4|0
1634019000000|2021-10-12 06:10:00|500.77|497.97|500.25|497.45|501.97|499.17|500.08|497.28|0
1634019300000|2021-10-12 06:15:00|500.42|497.62|498.88|496.08|500.42|497.62|498.19|495.39|0
1634019600000|2021-10-12 06:20:00|498.71|495.91|501.1|498.3|501.27|498.47|498.53|495.73|0
1634019900000|2021-10-12 06:25:00|501.27|498.47|501.79|498.99|502.13|499.33|500.24|497.44|0
1634020200000|2021-10-12 06:30:00|501.62|498.82|500.07|497.27|501.96|499.16|499.9|497.1|0
1634020500000|2021-10-12 06:35:00|499.73|496.93|499.55|496.75|499.9|497.1|498.87|496.07|0
1634020800000|2021-10-12 06:40:00|499.73|496.93|500.75|497.95|501.44|498.64|499.55|496.75|0
1634021100000|2021-10-12 06:45:00|500.58|497.78|497.15|494.35|500.58|497.78|497.07|494.27|0
1634021400000|2021-10-12 06:50:00|497.5|494.7|495.36|492.56|499.04|496.24|495.27|492.47|0
1634021700000|2021-10-12 06:55:00|495.44|492.64|495.78|492.98|496.3|493.5|493.06|490.26|0
1634022000000|2021-10-12 07:00:00|496.21|493.41|495.54|492.74|496.3|493.5|489.63|486.83|0
1634022300000|2021-10-12 07:05:00|494.66|492.26|499.52|497.12|499.52|497.12|494.49|492.09|0
1634022600000|2021-10-12 07:10:00|499.6|497.2|505.52|503.12|505.69|503.29|499|496.6|0
1634022900000|2021-10-12 07:15:00|505.69|503.29|503.32|500.92|506.81|504.41|503.15|500.75|0
1634023200000|2021-10-12 07:20:00|503.66|501.26|504.69|502.29|504.86|502.46|502.12|499.72|0
1634023500000|2021-10-12 07:25:00|505.03|502.63|504.26|501.86|507.96|505.56|503.83|501.43|0
1634023800000|2021-10-12 07:30:00|504.34|501.94|506.23|503.83|506.58|504.18|502.97|500.57|0
1634024100000|2021-10-12 07:35:00|506.06|503.66|506.14|503.74|506.92|504.52|505.54|503.14|0
1634024400000|2021-10-12 07:40:00|506.23|503.83|505.71|503.31|506.75|504.35|505.54|503.14|0
1634024700000|2021-10-12 07:45:00|505.2|502.8|507.77|505.37|508.29|505.89|504.85|502.45|0
1634025000000|2021-10-12 07:50:00|507.6|505.2|507.77|505.37|508.29|505.89|506.48|504.08|0
1634025300000|2021-10-12 07:55:00|507.94|505.54|506.39|503.99|508.46|506.06|506.22|503.82|0
1634025600000|2021-10-12 08:00:00|506.57|504.17|506.3|503.9|509.15|506.75|506.3|503.9|0
1634025900000|2021-10-12 08:05:00|506.22|503.82|506.22|503.82|507.42|505.02|505.36|502.96|0
1634026200000|2021-10-12 08:10:00|506.13|503.73|505.53|503.13|507.16|504.76|504.84|502.44|0
1634026500000|2021-10-12 08:15:00|505.61|503.21|504.75|502.35|506.04|503.64|503.81|501.41|0
1634026800000|2021-10-12 08:20:00|504.5|502.1|509.31|506.91|509.48|507.08|503.98|501.58|0
1634027100000|2021-10-12 08:25:00|509.14|506.74|508.62|506.22|510.52|508.12|507.41|505.01|0
1634027400000|2021-10-12 08:30:00|508.79|506.39|508.79|506.39|509.56|507.16|507.93|505.53|0
1634027700000|2021-10-12 08:35:00|509.04|506.64|510.17|507.77|511.11|508.71|508.96|506.56|0
1634028000000|2021-10-12 08:40:00|510.51|508.11|510.85|508.45|511.2|508.8|510.16|507.76|0
1634028300000|2021-10-12 08:45:00|510.76|508.36|513.17|510.77|515.16|512.76|510.68|508.28|0
1634028600000|2021-10-12 08:50:00|513|510.6|513.34|510.94|515.08|512.68|513|510.6|0
1634028900000|2021-10-12 08:55:00|513.51|511.11|514.03|511.63|514.38|511.98|513.17|510.77|0
1634029200000|2021-10-12 09:00:00|514.55|512.15|515.59|513.19|515.59|513.19|514.2|511.8|0
1634029500000|2021-10-12 09:05:00|515.94|513.54|515.59|513.19|517.67|515.27|515.42|513.02|0
1634029800000|2021-10-12 09:10:00|515.42|513.02|517.15|514.75|517.15|514.75|514.89|512.49|0
1634030100000|2021-10-12 09:15:00|517.32|514.92|519.41|517.01|520.28|517.88|517.15|514.75|0
1634030400000|2021-10-12 09:20:00|519.23|516.83|519.06|516.66|520.1|517.7|519.06|516.66|0
1634030700000|2021-10-12 09:25:00|518.71|516.31|518.79|516.39|519.41|517.01|518.54|516.14|0
1634031000000|2021-10-12 09:30:00|519.06|516.66|518.36|515.96|519.31|516.91|518.01|515.61|0
1634031300000|2021-10-12 09:35:00|518.44|516.04|517.31|514.91|518.71|516.31|516.97|514.57|0
1634031600000|2021-10-12 09:40:00|517.14|514.74|517.48|515.08|518.01|515.61|516.97|514.57|0
1634031900000|2021-10-12 09:45:00|517.66|515.26|517.48|515.08|518.18|515.78|516.96|514.56|0
1634032200000|2021-10-12 09:50:00|517.66|515.26|517.83|515.43|518.35|515.95|517.48|515.08|0
1634032500000|2021-10-12 09:55:00|517.65|515.25|517.65|515.25|518|515.6|517.3|514.9|0
1634032800000|2021-10-12 10:00:00|517.83|515.43|518|515.6|519.39|516.99|517.13|514.73|0
1634033100000|2021-10-12 10:05:00|518.35|515.95|516.78|514.38|518.52|516.12|516.26|513.86|0
1634033400000|2021-10-12 10:10:00|516.69|514.29|515.56|513.16|516.69|514.29|514.87|512.47|0
1634033700000|2021-10-12 10:15:00|516.08|513.68|514|511.6|516.86|514.46|513.65|511.25|0
1634034000000|2021-10-12 10:20:00|514.17|511.77|513.82|511.42|514.43|512.03|513.65|511.25|0
1634034300000|2021-10-12 10:25:00|513.91|511.51|514.69|512.29|515.99|513.59|513.82|511.42|0
1634034600000|2021-10-12 10:30:00|515.04|512.64|514.69|512.29|515.55|513.15|514.51|512.11|0
1634034900000|2021-10-12 10:35:00|514.77|512.37|515.38|512.98|515.73|513.33|514.69|512.29|0
1634035200000|2021-10-12 10:40:00|515.2|512.8|516.67|514.27|517.29|514.89|515.2|512.8|0
1634035500000|2021-10-12 10:45:00|516.59|514.19|517.28|514.88|517.63|515.23|516.42|514.02|0
1634035800000|2021-10-12 10:50:00|517.46|515.06|519.45|517.05|519.54|517.14|517.28|514.88|0
1634036100000|2021-10-12 10:55:00|519.2|516.8|520.5|518.1|521.11|518.71|518.5|516.1|0
1634036400000|2021-10-12 11:00:00|520.67|518.27|518.84|516.44|520.94|518.54|518.67|516.27|0
1634036700000|2021-10-12 11:05:00|518.67|516.27|520.14|517.74|520.41|518.01|518.49|516.09|0
1634037000000|2021-10-12 11:10:00|520.06|517.66|520.41|518.01|520.76|518.36|519.54|517.14|0
1634037300000|2021-10-12 11:15:00|520.76|518.36|519.43|517.03|520.93|518.53|518.63|516.23|0
1634037600000|2021-10-12 11:20:00|519.26|516.86|520.13|517.73|520.82|518.42|519.26|516.86|0
1634037900000|2021-10-12 11:25:00|519.95|517.55|521.17|518.77|521.95|519.55|519.78|517.38|0
1634038200000|2021-10-12 11:30:00|521|518.6|519.95|517.55|521.69|519.29|519.95|517.55|0
1634038500000|2021-10-12 11:35:00|519.77|517.37|519.6|517.2|520.3|517.9|518.9|516.5|0
1634038800000|2021-10-12 11:40:00|519.68|517.28|518.38|515.98|519.77|517.37|518.2|515.8|0
1634039100000|2021-10-12 11:45:00|518.55|516.15|517.68|515.28|518.55|516.15|516.98|514.58|0
1634039400000|2021-10-12 11:50:00|517.85|515.45|518.2|515.8|518.72|516.32|517.85|515.45|0
1634039700000|2021-10-12 11:55:00|518.11|515.71|517.15|514.75|518.2|515.8|517.15|514.75|0
1634040000000|2021-10-12 12:00:00|516.98|514.58|517.67|515.27|518.19|515.79|516.8|514.4|0
1634040300000|2021-10-12 12:05:00|517.85|515.45|519.93|517.53|520.81|518.41|517.67|515.27|0
1634040600000|2021-10-12 12:10:00|519.76|517.36|520.45|518.05|520.8|518.4|519.49|517.09|0
1634040900000|2021-10-12 12:15:00|520.63|518.23|521.85|519.45|522.2|519.8|520.63|518.23|0
1634041200000|2021-10-12 12:20:00|521.67|519.27|524.47|522.07|524.82|522.42|521.23|518.83|0
1634041500000|2021-10-12 12:25:00|524.29|521.89|525.52|523.12|525.87|523.47|524.12|521.72|0
1634041800000|2021-10-12 12:30:00|525.34|522.94|523.77|521.37|525.34|522.94|523.42|521.02|0
1634042100000|2021-10-12 12:35:00|523.59|521.19|522.54|520.14|523.59|521.19|522.37|519.97|0
1634042400000|2021-10-12 12:40:00|522.71|520.31|520.79|518.39|522.71|520.31|519.4|517|0
1634042700000|2021-10-12 12:45:00|520.62|518.22|518.7|516.3|520.79|518.39|518.52|516.12|0
1634043000000|2021-10-12 12:50:00|518.52|516.12|519.74|517.34|520.09|517.69|518.35|515.95|0
1634043300000|2021-10-12 12:55:00|519.57|517.17|520.26|517.86|520.44|518.04|518.87|516.47|0
1634043600000|2021-10-12 13:00:00|520.44|518.04|521.13|518.73|521.48|519.08|519.74|517.34|0
1634043900000|2021-10-12 13:05:00|520.96|518.56|523.05|520.65|523.23|520.83|520.61|518.21|0
1634044200000|2021-10-12 13:10:00|522.88|520.48|523.05|520.65|524.8|522.4|522.7|520.3|0
1634044500000|2021-10-12 13:15:00|523.22|520.82|522.52|520.12|523.22|520.82|521.82|519.42|0
1634044800000|2021-10-12 13:20:00|522.7|520.3|522.7|520.3|523.05|520.65|522.17|519.77|0
1634045100000|2021-10-12 13:25:00|522.87|520.47|523.04|520.64|524.44|522.04|522.87|520.47|0
1634045400000|2021-10-12 13:30:00|523.22|520.82|521.97|519.57|525.64|523.24|518.14|515.74|0
1634045700000|2021-10-12 13:35:00|521.27|518.87|521.27|518.87|523.89|521.49|519.88|517.48|0
1634046000000|2021-10-12 13:40:00|520.92|518.52|513.96|511.56|523.37|520.97|513.61|511.21|0
1634046300000|2021-10-12 13:45:00|513.61|511.21|511.81|509.41|513.61|511.21|507.58|505.18|0
1634046600000|2021-10-12 13:50:00|511.29|508.89|516.89|514.49|521.72|519.32|510.77|508.37|0
1634046900000|2021-10-12 13:55:00|516.72|514.32|511.5|509.1|519.16|516.76|511.33|508.93|0
1634047200000|2021-10-12 14:00:00|510.46|508.06|513.09|510.69|516.37|513.97|510.11|507.71|0
1634047500000|2021-10-12 14:05:00|513.17|510.77|509.62|507.22|515.87|513.47|508.93|506.53|0
1634047800000|2021-10-12 14:10:00|509.79|507.39|514.65|512.25|514.65|512.25|509.45|507.05|0
1634048100000|2021-10-12 14:15:00|514.13|511.73|513.08|510.68|519|516.6|507.54|505.14|0
1634048400000|2021-10-12 14:20:00|512.91|510.51|511.52|509.12|514.21|511.81|510.66|508.26|0
1634048700000|2021-10-12 14:25:00|511|508.6|514.99|512.59|515.34|512.94|509.44|507.04|0
1634049000000|2021-10-12 14:30:00|514.12|511.72|513.95|511.55|515.68|513.28|511.17|508.77|0
1634049300000|2021-10-12 14:35:00|514.12|511.72|514.46|512.06|515.16|512.76|511.52|509.12|0
1634049600000|2021-10-12 14:40:00|514.64|512.24|513.25|510.85|517.25|514.85|513.07|510.67|0
1634049900000|2021-10-12 14:45:00|512.9|510.5|514.81|512.41|516.2|513.8|512.9|510.5|0
1634050200000|2021-10-12 14:50:00|514.46|512.06|512.2|509.8|515.68|513.28|510.99|508.59|0
1634050500000|2021-10-12 14:55:00|512.9|510.5|510.64|508.24|513.59|511.19|510.29|507.89|0
1634050800000|2021-10-12 15:00:00|511.16|508.76|514.11|511.71|517.24|514.84|511.16|508.76|0
1634051100000|2021-10-12 15:05:00|514.28|511.88|518.98|516.58|520.55|518.15|513.76|511.36|0
1634051400000|2021-10-12 15:10:00|519.5|517.1|515.78|513.38|519.68|517.28|515.61|513.21|0
1634051700000|2021-10-12 15:15:00|516.13|513.73|514.39|511.99|516.3|513.9|513.52|511.12|0
1634052000000|2021-10-12 15:20:00|514.56|512.16|517.17|514.77|517.17|514.77|513.86|511.46|0
1634052300000|2021-10-12 15:25:00|517.34|514.94|514|511.6|517.34|514.94|513.13|510.73|0
1634052600000|2021-10-12 15:30:00|514.35|511.95|511.74|509.34|515.22|512.82|511.74|509.34|0
1634052900000|2021-10-12 15:35:00|512.09|509.69|512.26|509.86|513.3|510.9|510.87|508.47|0
1634053200000|2021-10-12 15:40:00|511.91|509.51|511.91|509.51|513.13|510.73|510.52|508.12|0
1634053500000|2021-10-12 15:45:00|511.56|509.16|513.47|511.07|513.82|511.42|510.52|508.12|0
1634053800000|2021-10-12 15:50:00|513.65|511.25|516.08|513.68|516.26|513.86|513.65|511.25|0
1634054100000|2021-10-12 15:55:00|515.91|513.51|517.83|515.43|518|515.6|514.95|512.55|0
1634054400000|2021-10-12 16:00:00|518.18|515.78|522.02|519.62|522.03|519.63|517.83|515.43|0
1634054700000|2021-10-12 16:05:00|521.85|519.45|521.5|519.1|523.08|520.68|520.97|518.57|0
1634055000000|2021-10-12 16:10:00|521.67|519.27|520.44|518.04|522.9|520.5|519.92|517.52|0
1634055300000|2021-10-12 16:15:00|520.27|517.87|518.34|515.94|521.14|518.74|518.34|515.94|0
1634055600000|2021-10-12 16:20:00|517.99|515.59|518.52|516.12|518.87|516.47|517.47|515.07|0
1634055900000|2021-10-12 16:25:00|518.34|515.94|516.77|514.37|518.52|516.12|516.07|513.67|0
1634056200000|2021-10-12 16:30:00|516.59|514.19|511.37|508.97|517.12|514.72|511.19|508.79|0
1634056500000|2021-10-12 16:35:00|511.54|509.14|511.02|508.62|511.54|509.14|509.46|507.06|0
1634056800000|2021-10-12 16:40:00|511.19|508.79|511.97|509.57|512.06|509.66|510.5|508.1|0
1634057100000|2021-10-12 16:45:00|511.88|509.48|510.67|508.27|511.88|509.48|509.63|507.23|0
1634057400000|2021-10-12 16:50:00|510.49|508.09|509.62|507.22|511.53|509.13|509.45|507.05|0
1634057700000|2021-10-12 16:55:00|509.45|507.05|509.79|507.39|509.97|507.57|508.58|506.18|0
1634058000000|2021-10-12 17:00:00|509.97|507.57|509.1|506.7|509.97|507.57|507.71|505.31|0
1634058300000|2021-10-12 17:05:00|508.93|506.53|507.54|505.14|509.27|506.87|507.02|504.62|0
1634058600000|2021-10-12 17:10:00|507.19|504.79|509.79|507.39|510.14|507.74|507.19|504.79|0
1634058900000|2021-10-12 17:15:00|509.61|507.21|509.96|507.56|510.31|507.91|508.57|506.17|0
1634059200000|2021-10-12 17:20:00|509.87|507.47|506.84|504.44|510.48|508.08|506.84|504.44|0
1634059500000|2021-10-12 17:25:00|507.01|504.61|510.3|507.9|511.52|509.12|506.84|504.44|0
1634059800000|2021-10-12 17:30:00|509.96|507.56|512.04|509.64|512.21|509.81|509.09|506.69|0
1634060100000|2021-10-12 17:35:00|511.86|509.46|512.21|509.81|512.56|510.16|510.99|508.59|0
1634060400000|2021-10-12 17:40:00|512.56|510.16|513.77|511.37|514.3|511.9|512.21|509.81|0
1634060700000|2021-10-12 17:45:00|513.95|511.55|513.25|510.85|514.64|512.24|512.21|509.81|0
1634061000000|2021-10-12 17:50:00|513.42|511.02|509.6|507.2|514.29|511.89|509.6|507.2|0
1634061300000|2021-10-12 17:55:00|509.95|507.55|509.94|507.54|511.16|508.76|509.42|507.02|0
1634061600000|2021-10-12 18:00:00|509.42|507.02|512.2|509.8|512.37|509.97|509.08|506.68|0
1634061900000|2021-10-12 18:05:00|512.03|509.63|511.85|509.45|513.07|510.67|510.63|508.23|0
1634062200000|2021-10-12 18:10:00|512.02|509.62|514.81|512.41|515.15|512.75|511.68|509.28|0
1634062500000|2021-10-12 18:15:00|514.63|512.23|515.65|513.25|518.27|515.87|514.08|511.68|0
1634062800000|2021-10-12 18:20:00|515.48|513.08|514.08|511.68|516.18|513.78|514.08|511.68|0
1634063100000|2021-10-12 18:25:00|514.25|511.85|513.9|511.5|514.95|512.55|513.55|511.15|0
1634063400000|2021-10-12 18:30:00|514.08|511.68|513.38|510.98|514.77|512.37|512.68|510.28|0
1634063700000|2021-10-12 18:35:00|513.55|511.15|511.11|508.71|513.9|511.5|510.41|508.01|0
1634064000000|2021-10-12 18:40:00|511.28|508.88|511.8|509.4|512.15|509.75|510.41|508.01|0
1634064300000|2021-10-12 18:45:00|511.63|509.23|511.28|508.88|511.98|509.58|510.58|508.18|0
1634064600000|2021-10-12 18:50:00|511.45|509.05|513.19|510.79|513.19|510.79|510.76|508.36|0
1634064900000|2021-10-12 18:55:00|513.37|510.97|509.36|506.96|513.54|511.14|508.84|506.44|0
1634065200000|2021-10-12 19:00:00|509.54|507.14|507.8|505.4|509.71|507.31|506.41|504.01|0
1634065500000|2021-10-12 19:05:00|507.97|505.57|507.45|505.05|508.84|506.44|506.41|504.01|0
1634065800000|2021-10-12 19:10:00|507.62|505.22|508.84|506.44|509.71|507.31|507.45|505.05|0
1634066100000|2021-10-12 19:15:00|508.66|506.26|507.45|505.05|508.84|506.44|505.54|503.14|0
1634066400000|2021-10-12 19:20:00|507.79|505.39|508.83|506.43|509.35|506.95|505.54|503.14|0
1634066700000|2021-10-12 19:25:00|508.66|506.26|508.66|506.26|509.53|507.13|506.92|504.52|0
1634067000000|2021-10-12 19:30:00|508.31|505.91|508.83|506.43|509.35|506.95|506.75|504.35|0
1634067300000|2021-10-12 19:35:00|509.18|506.78|506.74|504.34|509.7|507.3|506.57|504.17|0
1634067600000|2021-10-12 19:40:00|506.92|504.52|501.04|498.64|507.09|504.69|500.52|498.12|0
1634067900000|2021-10-12 19:45:00|500.52|498.12|500.34|497.94|501.9|499.5|499.14|496.74|0
1634068200000|2021-10-12 19:50:00|500.17|497.77|501.03|498.63|501.21|498.81|498.97|496.57|0
1634068500000|2021-10-12 19:55:00|501.38|498.98|504.66|502.26|507.43|505.03|501.38|498.98|0
1634068800000|2021-10-12 20:00:00|503.27|500.87|498.62|496.22|503.27|500.87|496.38|493.98|0
1634069100000|2021-10-12 20:05:00|498.44|496.04|498.44|496.04|500.86|498.46|497.58|495.18|0
1634069400000|2021-10-12 20:10:00|498.61|496.21|498.61|496.21|499.47|497.07|497.75|495.35|0
1634069700000|2021-10-12 20:15:00|498.81|496.01|497.78|494.98|498.81|496.01|497.43|494.63|0
1634070000000|2021-10-12 20:20:00|497.95|495.15|496.92|494.12|497.95|495.15|496.75|493.95|0
1634070300000|2021-10-12 20:25:00|497.09|494.29|496.23|493.43|497.26|494.46|495.54|492.74|0
1634070600000|2021-10-12 20:30:00|495.88|493.08|496.23|493.43|497.09|494.29|495.37|492.57|0
1634070900000|2021-10-12 20:35:00|496.4|493.6|496.74|493.94|497.08|494.28|495.88|493.08|0
1634071200000|2021-10-12 20:40:00|496.91|494.11|497.42|494.62|497.94|495.14|496.57|493.77|0
1634071500000|2021-10-12 20:45:00|496.91|494.11|497.59|494.79|497.77|494.97|496.91|494.11|0
1634071800000|2021-10-12 20:50:00|497.42|494.62|496.73|493.93|497.59|494.79|496.56|493.76|0
1634072100000|2021-10-12 20:55:00|497.08|494.28|496.98|494.18|497.67|494.87|496.9|494.1|0
1634072400000|2021-10-12 21:00:00|497.06|494.26|497.23|494.43|497.29|494.49|496.88|494.08|0
1634072700000|2021-10-12 21:05:00|497.13|494.33|497.1|494.3|497.13|494.33|497.06|494.26|0
1634073000000|2021-10-12 21:10:00|497.01|494.21|497.03|494.23|497.03|494.23|496.53|493.73|0
1634073300000|2021-10-12 21:15:00|496.98|494.18|496.93|494.13|496.98|494.18|496.83|494.03|0
1634073600000|2021-10-12 21:20:00|496.98|494.18|497.02|494.22|497.05|494.25|496.9|494.1|0
1634073900000|2021-10-12 21:25:00|497.08|494.28|497|494.2|497.1|494.3|496.97|494.17|0
1634074200000|2021-10-12 21:30:00|497.05|494.25|496.74|493.94|497.12|494.32|496.74|493.94|0
1634074500000|2021-10-12 21:35:00|496.62|493.82|495.47|492.67|496.62|493.82|495.07|492.27|0
1634074800000|2021-10-12 21:40:00|495.49|492.69|495.64|492.84|495.67|492.87|495.37|492.57|0
1634075100000|2021-10-12 21:45:00|495.67|492.87|495.59|492.79|495.82|493.02|495.54|492.74|0
1634075400000|2021-10-12 21:50:00|495.62|492.82|495.71|492.91|495.77|492.97|495.62|492.82|0
1634075700000|2021-10-12 21:55:00|495.77|492.97|495.81|493.01|496.21|493.41|495.77|492.97|0
1634076000000|2021-10-12 22:00:00|496.27|493.47|497.91|495.11|498.25|495.45|496.27|493.47|0
1634076300000|2021-10-12 22:05:00|497.74|494.94|498.25|495.45|498.25|495.45|497.22|494.42|0
1634076600000|2021-10-12 22:10:00|497.91|495.11|497.56|494.76|498.08|495.28|496.87|494.07|0
1634076900000|2021-10-12 22:15:00|497.73|494.93|497.9|495.1|498.25|495.45|497.73|494.93|0
1634077200000|2021-10-12 22:20:00|497.98|495.18|498.24|495.44|498.76|495.96|497.56|494.76|0
1634077500000|2021-10-12 22:25:00|498.41|495.61|497.64|494.84|498.59|495.79|497.55|494.75|0
1634077800000|2021-10-12 22:30:00|497.73|494.93|497.72|494.92|498.24|495.44|497.72|494.92|0
1634078100000|2021-10-12 22:35:00|497.89|495.09|498.24|495.44|498.41|495.61|497.89|495.09|0
1634078400000|2021-10-12 22:40:00|498.32|495.52|498.23|495.43|498.58|495.78|498.15|495.35|0
1634078700000|2021-10-12 22:45:00|498.06|495.26|496|493.2|498.23|495.43|496|493.2|0
1634079000000|2021-10-12 22:50:00|496.08|493.28|497.2|494.4|497.37|494.57|496.08|493.28|0
1634079300000|2021-10-12 22:55:00|497.11|494.31|497.88|495.08|497.88|495.08|496.94|494.14|0
1634079600000|2021-10-12 23:00:00|497.71|494.91|499|496.2|499.09|496.29|497.62|494.82|0
1634079900000|2021-10-12 23:05:00|499.09|496.29|498.57|495.77|499.09|496.29|498.4|495.6|0
1634080200000|2021-10-12 23:10:00|498.4|495.6|498.05|495.25|498.57|495.77|497.71|494.91|0
1634080500000|2021-10-12 23:15:00|498.13|495.33|497.36|494.56|498.13|495.33|496.85|494.05|0
1634080800000|2021-10-12 23:20:00|497.19|494.39|497.53|494.73|497.7|494.9|496.84|494.04|0
1634081100000|2021-10-12 23:25:00|497.7|494.9|498.39|495.59|498.91|496.11|497.19|494.39|0
1634081400000|2021-10-12 23:30:00|498.22|495.42|498.39|495.59|498.56|495.76|497.87|495.07|0
1634081700000|2021-10-12 23:35:00|498.56|495.76|497.01|494.21|498.56|495.76|497.01|494.21|0
1634082000000|2021-10-12 23:40:00|497.09|494.29|497.35|494.55|497.87|495.07|497.01|494.21|0
1634082300000|2021-10-12 23:45:00|497.52|494.72|497.18|494.38|498.04|495.24|496.66|493.86|0
1634082600000|2021-10-12 23:50:00|497.35|494.55|496.83|494.03|497.69|494.89|496.49|493.69|0
1634082900000|2021-10-12 23:55:00|496.91|494.11|496.31|493.51|497|494.2|495.63|492.83|0
1634083200000|2021-10-13 00:00:00|496.66|493.86|498.2|495.4|498.72|495.92|496.14|493.34|0
1634083500000|2021-10-13 00:05:00|497.69|494.89|499.06|496.26|499.06|496.26|497.34|494.54|0
1634083800000|2021-10-13 00:10:00|498.89|496.09|500.44|497.64|500.78|497.98|498.72|495.92|0
1634084100000|2021-10-13 00:15:00|500.61|497.81|500.95|498.15|501.64|498.84|500.26|497.46|0
1634084400000|2021-10-13 00:20:00|501.12|498.32|500.95|498.15|501.64|498.84|500.43|497.63|0
1634084700000|2021-10-13 00:25:00|500.78|497.98|500.6|497.8|501.47|498.67|500.43|497.63|0
1634085000000|2021-10-13 00:30:00|500.78|497.98|500.6|497.8|500.78|497.98|498.88|496.08|0
1634085300000|2021-10-13 00:35:00|500.43|497.63|500.77|497.97|501.12|498.32|499.91|497.11|0
1634085600000|2021-10-13 00:40:00|500.94|498.14|502.67|499.87|503.01|500.21|500.77|497.97|0
1634085900000|2021-10-13 00:45:00|502.84|500.04|502.49|499.69|503.53|500.73|501.97|499.17|0
1634086200000|2021-10-13 00:50:00|502.32|499.52|503.18|500.38|503.36|500.56|501.97|499.17|0
1634086500000|2021-10-13 00:55:00|503.01|500.21|502.83|500.03|503.18|500.38|502.49|499.69|0
1634086800000|2021-10-13 01:00:00|502.66|499.86|501.88|499.08|503.18|500.38|501.53|498.73|0
1634087100000|2021-10-13 01:05:00|501.97|499.17|500.59|497.79|501.97|499.17|500.41|497.61|0
1634087400000|2021-10-13 01:10:00|500.41|497.61|500.41|497.61|500.93|498.13|500.41|497.61|0
1634087700000|2021-10-13 01:15:00|500.58|497.78|499.2|496.4|500.76|497.96|498.86|496.06|0
1634088000000|2021-10-13 01:20:00|499.03|496.23|498.51|495.71|499.03|496.23|497.14|494.34|0
1634088300000|2021-10-13 01:25:00|498.69|495.89|498.51|495.71|498.86|496.06|497.14|494.34|0
1634088600000|2021-10-13 01:30:00|498.68|495.88|498.51|495.71|499.89|497.09|498.51|495.71|0
1634088900000|2021-10-13 01:35:00|498.68|495.88|500.06|497.26|500.23|497.43|498.17|495.37|0
1634089200000|2021-10-13 01:40:00|499.88|497.08|499.71|496.91|500.23|497.43|499.54|496.74|0
1634089500000|2021-10-13 01:45:00|499.79|496.99|500.74|497.94|500.74|497.94|499.37|496.57|0
1634089800000|2021-10-13 01:50:00|500.57|497.77|500.05|497.25|500.57|497.77|499.54|496.74|0
1634090100000|2021-10-13 01:55:00|500.22|497.42|498.84|496.04|500.74|497.94|498.84|496.04|0
1634090400000|2021-10-13 02:00:00|499.02|496.22|499.36|496.56|499.88|497.08|498.5|495.7|0
1634090700000|2021-10-13 02:05:00|499.53|496.73|499.01|496.21|499.7|496.9|498.67|495.87|0
1634091000000|2021-10-13 02:10:00|499.18|496.38|498.15|495.35|499.53|496.73|498.15|495.35|0
1634091300000|2021-10-13 02:15:00|497.98|495.18|498.84|496.04|499.01|496.21|497.29|494.49|0
1634091600000|2021-10-13 02:20:00|498.66|495.86|498.49|495.69|499.18|496.38|498.32|495.52|0
1634091900000|2021-10-13 02:25:00|498.66|495.86|497.63|494.83|499|496.2|497.11|494.31|0
1634092200000|2021-10-13 02:30:00|497.8|495|498.66|495.86|498.83|496.03|497.63|494.83|0
1634092500000|2021-10-13 02:35:00|498.83|496.03|497.62|494.82|498.91|496.11|497.45|494.65|0
1634092800000|2021-10-13 02:40:00|497.79|494.99|497.88|495.08|497.97|495.17|497.11|494.31|0
1634093100000|2021-10-13 02:45:00|497.79|494.99|497.62|494.82|498.31|495.51|497.1|494.3|0
1634093400000|2021-10-13 02:50:00|497.45|494.65|498.13|495.33|498.3|495.5|497.27|494.47|0
1634093700000|2021-10-13 02:55:00|497.96|495.16|498.47|495.67|498.99|496.19|497.96|495.16|0
1634094000000|2021-10-13 03:00:00|498.99|496.19|499.68|496.88|500.71|497.91|498.99|496.19|0
1634094300000|2021-10-13 03:05:00|499.76|496.96|499.33|496.53|500.02|497.22|499.33|496.53|0
1634094600000|2021-10-13 03:10:00|499.41|496.61|499.16|496.36|499.68|496.88|498.99|496.19|0
1634094900000|2021-10-13 03:15:00|498.98|496.18|500.71|497.91|501.57|498.77|498.98|496.18|0
1634095200000|2021-10-13 03:20:00|500.88|498.08|501.22|498.42|501.91|499.11|500.88|498.08|0
1634095500000|2021-10-13 03:25:00|501.05|498.25|501.22|498.42|501.56|498.76|500.53|497.73|0
1634095800000|2021-10-13 03:30:00|501.05|498.25|500.87|498.07|501.39|498.59|500.87|498.07|0
1634096100000|2021-10-13 03:35:00|501.04|498.24|500.87|498.07|501.22|498.42|500.7|497.9|0
1634096400000|2021-10-13 03:40:00|501.04|498.24|501.04|498.24|501.39|498.59|500.87|498.07|0
1634096700000|2021-10-13 03:45:00|501.21|498.41|501.04|498.24|501.38|498.58|500.69|497.89|0
1634097000000|2021-10-13 03:50:00|501.21|498.41|500.6|497.8|501.21|498.41|500.52|497.72|0
1634097300000|2021-10-13 03:55:00|500.69|497.89|500.86|498.06|501.04|498.24|500.52|497.72|0
1634097600000|2021-10-13 04:00:00|501.03|498.23|501.72|498.92|501.9|499.1|501.03|498.23|0
1634097900000|2021-10-13 04:05:00|501.55|498.75|502.58|499.78|502.76|499.96|501.55|498.75|0
1634098200000|2021-10-13 04:10:00|502.49|499.69|501.89|499.09|502.76|499.96|501.89|499.09|0
1634098500000|2021-10-13 04:15:00|501.72|498.92|501.11|498.31|501.89|499.09|500.85|498.05|0
1634098800000|2021-10-13 04:20:00|501.03|498.23|501.89|499.09|501.89|499.09|501.03|498.23|0
1634099100000|2021-10-13 04:25:00|502.06|499.26|501.71|498.91|502.06|499.26|501.54|498.74|0
1634099400000|2021-10-13 04:30:00|501.8|499|502.14|499.34|502.23|499.43|501.02|498.22|0
1634099700000|2021-10-13 04:35:00|502.06|499.26|502.05|499.25|502.92|500.12|502.05|499.25|0
1634100000000|2021-10-13 04:40:00|501.88|499.08|502.57|499.77|502.57|499.77|501.88|499.08|0
1634100300000|2021-10-13 04:45:00|502.4|499.6|502.39|499.59|502.91|500.11|502.22|499.42|0
1634100600000|2021-10-13 04:50:00|502.22|499.42|502.22|499.42|502.3|499.5|501.87|499.07|0
1634100900000|2021-10-13 04:55:00|502.05|499.25|503.6|500.8|503.6|500.8|501.87|499.07|0
1634101200000|2021-10-13 05:00:00|503.77|500.97|503.6|500.8|504.12|501.32|502.91|500.11|0
1634101500000|2021-10-13 05:05:00|503.77|500.97|503.42|500.62|504.12|501.32|503.25|500.45|0
1634101800000|2021-10-13 05:10:00|503.25|500.45|503.59|500.79|503.77|500.97|502.39|499.59|0
1634102100000|2021-10-13 05:15:00|503.77|500.97|503.42|500.62|504.11|501.31|503.25|500.45|0
1634102400000|2021-10-13 05:20:00|503.16|500.36|502.04|499.24|503.25|500.45|502.04|499.24|0
1634102700000|2021-10-13 05:25:00|502.21|499.41|501.69|498.89|502.38|499.58|500.83|498.03|0
1634103000000|2021-10-13 05:30:00|501.52|498.72|501.34|498.54|501.69|498.89|501|498.2|0
1634103300000|2021-10-13 05:35:00|502.03|499.23|501.17|498.37|502.38|499.58|501.17|498.37|0
1634103600000|2021-10-13 05:40:00|501.34|498.54|500.3|497.5|501.34|498.54|500.13|497.33|0
1634103900000|2021-10-13 05:45:00|500.47|497.67|499.96|497.16|500.65|497.85|499.96|497.16|0
1634104200000|2021-10-13 05:50:00|499.78|496.98|500.64|497.84|500.82|498.02|499.27|496.47|0
1634104500000|2021-10-13 05:55:00|500.81|498.01|500.47|497.67|500.99|498.19|500.3|497.5|0
1634104800000|2021-10-13 06:00:00|500.12|497.32|502.36|499.56|502.88|500.08|499.09|496.29|0
1634105100000|2021-10-13 06:05:00|502.19|499.39|500.64|497.84|502.71|499.91|499.69|496.89|0
1634105400000|2021-10-13 06:10:00|500.81|498.01|499.43|496.63|501.33|498.53|499.26|496.46|0
1634105700000|2021-10-13 06:15:00|499.6|496.8|499.43|496.63|499.6|496.8|498.05|495.25|0
1634106000000|2021-10-13 06:20:00|499.51|496.71|499.08|496.28|499.94|497.14|499.08|496.28|0
1634106300000|2021-10-13 06:25:00|499.25|496.45|501.15|498.35|501.23|498.43|498.74|495.94|0
1634106600000|2021-10-13 06:30:00|500.88|498.08|500.63|497.83|500.97|498.17|500.28|497.48|0
1634106900000|2021-10-13 06:35:00|500.8|498|499.76|496.96|500.8|498|499.59|496.79|0
1634107200000|2021-10-13 06:40:00|499.59|496.79|499.76|496.96|500.45|497.65|499.42|496.62|0
1634107500000|2021-10-13 06:45:00|499.59|496.79|500.79|497.99|501.14|498.34|499.42|496.62|0
1634107800000|2021-10-13 06:50:00|500.88|498.08|501.65|498.85|501.83|499.03|500.62|497.82|0
1634108100000|2021-10-13 06:55:00|501.48|498.68|501.13|498.33|501.65|498.85|500.96|498.16|0
1634108400000|2021-10-13 07:00:00|500.79|497.99|497.17|494.37|500.96|498.16|496.48|493.68|0
1634108700000|2021-10-13 07:05:00|496.46|494.06|494.17|491.77|496.46|494.06|489.83|487.43|0
1634109000000|2021-10-13 07:10:00|494.08|491.68|496.4|494|496.4|494|493.66|491.26|0
1634109300000|2021-10-13 07:15:00|496.31|493.91|496.91|494.51|497.08|494.68|494.51|492.11|0
1634109600000|2021-10-13 07:20:00|496.57|494.17|495.88|493.48|496.57|494.17|495.02|492.62|0
1634109900000|2021-10-13 07:25:00|496.05|493.65|498.8|496.4|500|497.6|496.05|493.65|0
1634110200000|2021-10-13 07:30:00|498.97|496.57|502.93|500.53|502.93|500.53|498.97|496.57|0
1634110500000|2021-10-13 07:35:00|503.1|500.7|503.96|501.56|504.66|502.26|502.93|500.53|0
1634110800000|2021-10-13 07:40:00|504.31|501.91|503.1|500.7|504.48|502.08|502.75|500.35|0
1634111100000|2021-10-13 07:45:00|503.44|501.04|503.96|501.56|503.96|501.56|502.93|500.53|0
1634111400000|2021-10-13 07:50:00|504.31|501.91|504.8|502.4|506.61|504.21|503.79|501.39|0
1634111700000|2021-10-13 07:55:00|504.97|502.57|504.97|502.57|505.66|503.26|503.93|501.53|0
1634112000000|2021-10-13 08:00:00|505.14|502.74|504.62|502.22|505.49|503.09|504.62|502.22|0
1634112300000|2021-10-13 08:05:00|504.45|502.05|503.93|501.53|504.62|502.22|502.89|500.49|0
1634112600000|2021-10-13 08:10:00|504.1|501.7|504.62|502.22|505.49|503.09|504.01|501.61|0
1634112900000|2021-10-13 08:15:00|504.53|502.13|508.08|505.68|508.08|505.68|503.75|501.35|0
1634113200000|2021-10-13 08:20:00|508.26|505.86|509.3|506.9|509.3|506.9|507.21|504.81|0
1634113500000|2021-10-13 08:25:00|509.47|507.07|508.86|506.46|509.82|507.42|508.77|506.37|0
1634113800000|2021-10-13 08:30:00|508.95|506.55|508.77|506.37|509.2|506.8|508.25|505.85|0
1634114100000|2021-10-13 08:35:00|508.94|506.54|507.73|505.33|509.29|506.89|507.73|505.33|0
1634114400000|2021-10-13 08:40:00|507.81|505.41|511.03|508.63|511.2|508.8|507.38|504.98|0
1634114700000|2021-10-13 08:45:00|510.85|508.45|512.77|510.37|512.94|510.54|510.5|508.1|0
1634115000000|2021-10-13 08:50:00|512.85|510.45|512.42|510.02|513.99|511.59|512.24|509.84|0
1634115300000|2021-10-13 08:55:00|512.59|510.19|511.37|508.97|512.59|510.19|511.02|508.62|0
1634115600000|2021-10-13 09:00:00|511.72|509.32|510.32|507.92|511.72|509.32|510.32|507.92|0
1634115900000|2021-10-13 09:05:00|510.15|507.75|509.53|507.13|510.67|508.27|509.28|506.88|0
1634116200000|2021-10-13 09:10:00|509.63|507.23|510.58|508.18|511.19|508.79|509.28|506.88|0
1634116500000|2021-10-13 09:15:00|510.67|508.27|511.1|508.7|511.71|509.31|510.67|508.27|0
1634116800000|2021-10-13 09:20:00|511.01|508.61|512.4|510|512.58|510.18|510.84|508.44|0
1634117100000|2021-10-13 09:25:00|512.23|509.83|511.01|508.61|512.58|510.18|510.14|507.74|0
1634117400000|2021-10-13 09:30:00|511.18|508.78|511.01|508.61|511.7|509.3|510.92|508.52|0
1634117700000|2021-10-13 09:35:00|511.18|508.78|512.4|510|512.75|510.35|510.83|508.43|0
1634118000000|2021-10-13 09:40:00|512.48|510.08|511.35|508.95|512.57|510.17|511.18|508.78|0
1634118300000|2021-10-13 09:45:00|511.52|509.12|511.7|509.3|512.22|509.82|511.35|508.95|0
1634118600000|2021-10-13 09:50:00|511.78|509.38|511.69|509.29|512.22|509.82|511.26|508.86|0
1634118900000|2021-10-13 09:55:00|511.87|509.47|510.65|508.25|512.04|509.64|510.47|508.07|0
1634119200000|2021-10-13 10:00:00|510.82|508.42|510.73|508.33|512.04|509.64|510.47|508.07|0
1634119500000|2021-10-13 10:05:00|510.65|508.25|510.64|508.24|511.52|509.12|510.64|508.24|0
1634119800000|2021-10-13 10:10:00|510.82|508.42|510.99|508.59|511.51|509.11|510.64|508.24|0
1634120100000|2021-10-13 10:15:00|511.16|508.76|513.43|511.03|513.95|511.55|511.16|508.76|0
1634120400000|2021-10-13 10:20:00|513.25|510.85|511.33|508.93|513.25|510.85|510.46|508.06|0
1634120700000|2021-10-13 10:25:00|511.51|509.11|510.81|508.41|511.51|509.11|510.81|508.41|0
1634121000000|2021-10-13 10:30:00|510.64|508.24|510.46|508.06|511.5|509.1|510.46|508.06|0
1634121300000|2021-10-13 10:35:00|510.63|508.23|509.24|506.84|510.63|508.23|508.72|506.32|0
1634121600000|2021-10-13 10:40:00|509.07|506.67|509.24|506.84|509.24|506.84|508.37|505.97|0
1634121900000|2021-10-13 10:45:00|509.07|506.67|509.24|506.84|509.76|507.36|508.8|506.4|0
1634122200000|2021-10-13 10:50:00|509.41|507.01|509.93|507.53|510.45|508.05|509.24|506.84|0
1634122500000|2021-10-13 10:55:00|510.1|507.7|508.89|506.49|510.1|507.7|508.02|505.62|0
1634122800000|2021-10-13 11:00:00|508.71|506.31|508.97|506.57|509.23|506.83|508.02|505.62|0
1634123100000|2021-10-13 11:05:00|509.06|506.66|507.32|504.92|509.06|506.66|507.32|504.92|0
1634123400000|2021-10-13 11:10:00|507.15|504.75|507.66|505.26|507.92|505.52|506.28|503.88|0
1634123700000|2021-10-13 11:15:00|507.84|505.44|509.48|507.08|510.27|507.87|507.75|505.35|0
1634124000000|2021-10-13 11:20:00|509.4|507|509.4|507|509.92|507.52|509.22|506.82|0
1634124300000|2021-10-13 11:25:00|509.22|506.82|510.96|508.56|510.96|508.56|509.22|506.82|0
1634124600000|2021-10-13 11:30:00|511.13|508.73|510.96|508.56|511.48|509.08|510.61|508.21|0
1634124900000|2021-10-13 11:35:00|511.13|508.73|509.91|507.51|511.48|509.08|509.56|507.16|0
1634125200000|2021-10-13 11:40:00|510.09|507.69|509.91|507.51|510.26|507.86|509.56|507.16|0
1634125500000|2021-10-13 11:45:00|509.74|507.34|510.08|507.68|510.26|507.86|509.74|507.34|0
1634125800000|2021-10-13 11:50:00|509.91|507.51|511.47|509.07|511.47|509.07|509.73|507.33|0
1634126100000|2021-10-13 11:55:00|511.65|509.25|510.6|508.2|512.17|509.77|510.43|508.03|0
1634126400000|2021-10-13 12:00:00|510.77|508.37|512.51|510.11|512.86|510.46|510.6|508.2|0
1634126700000|2021-10-13 12:05:00|512.16|509.76|510.94|508.54|512.16|509.76|510.77|508.37|0
1634127000000|2021-10-13 12:10:00|511.12|508.72|511.99|509.59|512.16|509.76|510.94|508.54|0
1634127300000|2021-10-13 12:15:00|512.16|509.76|510.59|508.19|512.16|509.76|510.59|508.19|0
1634127600000|2021-10-13 12:20:00|510.42|508.02|510.07|507.67|510.59|508.19|509.2|506.8|0
1634127900000|2021-10-13 12:25:00|510.24|507.84|510.24|507.84|510.94|508.54|509.72|507.32|0
1634128200000|2021-10-13 12:30:00|507.81|505.41|505.9|503.5|513.9|511.5|505.9|503.5|0
1634128500000|2021-10-13 12:35:00|505.55|503.15|505.2|502.8|507.63|505.23|505.2|502.8|0
1634128800000|2021-10-13 12:40:00|504.68|502.28|501.05|498.65|505.38|502.98|501.05|498.65|0
1634129100000|2021-10-13 12:45:00|501.23|498.83|501.74|499.34|502.26|499.86|500.19|497.79|0
1634129400000|2021-10-13 12:50:00|501.05|498.65|504.85|502.45|505.02|502.62|501.05|498.65|0
1634129700000|2021-10-13 12:55:00|504.68|502.28|503.01|500.61|504.85|502.45|502.08|499.68|0
1634130000000|2021-10-13 13:00:00|502.84|500.44|503.88|501.48|504.4|502|502.67|500.27|0
1634130300000|2021-10-13 13:05:00|504.05|501.65|504.91|502.51|504.91|502.51|501.97|499.57|0
1634130600000|2021-10-13 13:10:00|504.74|502.34|506.99|504.59|506.99|504.59|504.74|502.34|0
1634130900000|2021-10-13 13:15:00|506.82|504.42|509.6|507.2|510.64|508.24|506.82|504.42|0
1634131200000|2021-10-13 13:20:00|509.94|507.54|511.77|509.37|512.38|509.98|509.42|507.02|0
1634131500000|2021-10-13 13:25:00|511.68|509.28|511.51|509.11|512.73|510.33|510.81|508.41|0
1634131800000|2021-10-13 13:30:00|511.33|508.93|510.89|508.49|513.95|511.55|509.59|507.19|0
1634132100000|2021-10-13 13:35:00|510.72|508.32|513.51|511.11|513.51|511.11|510.72|508.32|0
1634132400000|2021-10-13 13:40:00|514.56|512.16|508.62|506.22|514.56|512.16|506.71|504.31|0
1634132700000|2021-10-13 13:45:00|508.97|506.57|502.03|499.63|508.97|506.57|502.03|499.63|0
1634133000000|2021-10-13 13:50:00|501.51|499.11|498.23|495.83|502.38|499.98|497.71|495.31|0
1634133300000|2021-10-13 13:55:00|498.06|495.66|500.3|497.9|502.03|499.63|496.85|494.45|0
1634133600000|2021-10-13 14:00:00|499.43|497.03|500.47|498.07|500.47|498.07|497.19|494.79|0
1634133900000|2021-10-13 14:05:00|499.43|497.03|497.88|495.48|500.12|497.72|497.19|494.79|0
1634134200000|2021-10-13 14:10:00|498.4|496|491.01|488.61|499.26|496.86|488.78|486.38|0
1634134500000|2021-10-13 14:15:00|490.75|488.35|494.71|492.31|494.71|492.31|489.47|487.07|0
1634134800000|2021-10-13 14:20:00|494.88|492.48|492.48|490.08|495.23|492.83|491.28|488.88|0
1634135100000|2021-10-13 14:25:00|492.99|490.59|491.1|488.7|494.54|492.14|490.07|487.67|0
1634135400000|2021-10-13 14:30:00|490.93|488.53|496.94|494.54|496.94|494.54|489.9|487.5|0
1634135700000|2021-10-13 14:35:00|496.68|494.28|495.39|492.99|498.67|496.27|495.05|492.65|0
1634136000000|2021-10-13 14:40:00|494.87|492.47|499.87|497.47|500.04|497.64|494.7|492.3|0
1634136300000|2021-10-13 14:45:00|500.04|497.64|498.49|496.09|500.91|498.51|497.8|495.4|0
1634136600000|2021-10-13 14:50:00|498.32|495.92|497.11|494.71|499.35|496.95|496.59|494.19|0
1634136900000|2021-10-13 14:55:00|496.76|494.36|496.42|494.02|497.97|495.57|495.9|493.5|0
1634137200000|2021-10-13 15:00:00|496.24|493.84|499|496.6|499.69|497.29|496.07|493.67|0
1634137500000|2021-10-13 15:05:00|499.17|496.77|497.62|495.22|500.9|498.5|497.62|495.22|0
1634137800000|2021-10-13 15:10:00|497.79|495.39|497.96|495.56|498.83|496.43|496.15|493.75|0
1634138100000|2021-10-13 15:15:00|498.13|495.73|498.3|495.9|499.52|497.12|497.27|494.87|0
1634138400000|2021-10-13 15:20:00|498.48|496.08|496.06|493.66|498.82|496.42|495.71|493.31|0
1634138700000|2021-10-13 15:25:00|495.71|493.31|495.67|493.27|496.57|494.17|493.77|491.37|0
1634139000000|2021-10-13 15:30:00|495.49|493.09|493.77|491.37|495.67|493.27|492.22|489.82|0
1634139300000|2021-10-13 15:35:00|494.11|491.71|494.97|492.57|495.14|492.74|491.53|489.13|0
1634139600000|2021-10-13 15:40:00|495.32|492.92|497.91|495.51|498.43|496.03|494.97|492.57|0
1634139900000|2021-10-13 15:45:00|497.73|495.33|502.93|500.53|504.32|501.92|497.22|494.82|0
1634140200000|2021-10-13 15:50:00|502.76|500.36|499.06|496.66|504.15|501.75|498.97|496.57|0
1634140500000|2021-10-13 15:55:00|499.23|496.83|499.4|497|500.27|497.87|498.88|496.48|0
1634140800000|2021-10-13 16:00:00|499.92|497.52|498.53|496.13|499.92|497.52|498.36|495.96|0
1634141100000|2021-10-13 16:05:00|498.44|496.04|500.26|497.86|500.35|497.95|498.36|495.96|0
1634141400000|2021-10-13 16:10:00|500.09|497.69|500.26|497.86|500.78|498.38|499.57|497.17|0
1634141700000|2021-10-13 16:15:00|500.09|497.69|499.05|496.65|500.61|498.21|498.35|495.95|0
1634142000000|2021-10-13 16:20:00|498.87|496.47|499.22|496.82|499.39|496.99|497.66|495.26|0
1634142300000|2021-10-13 16:25:00|499.39|496.99|501.65|499.25|501.82|499.42|499.22|496.82|0
1634142600000|2021-10-13 16:30:00|501.47|499.07|499.39|496.99|501.47|499.07|499.21|496.81|0
1634142900000|2021-10-13 16:35:00|499.21|496.81|500.43|498.03|500.77|498.37|499.21|496.81|0
1634143200000|2021-10-13 16:40:00|500.25|497.85|501.99|499.59|502.86|500.46|500.25|497.85|0
1634143500000|2021-10-13 16:45:00|501.9|499.5|500.11|497.71|502.36|499.96|499.59|497.19|0
1634143800000|2021-10-13 16:50:00|500.28|497.88|499.76|497.36|500.45|498.05|498.72|496.32|0
1634144100000|2021-10-13 16:55:00|499.93|497.53|501.23|498.83|501.49|499.09|499.24|496.84|0
1634144400000|2021-10-13 17:00:00|500.97|498.57|502.36|499.96|502.53|500.13|500.1|497.7|0
1634144700000|2021-10-13 17:05:00|502.01|499.61|503.05|500.65|503.92|501.52|502.01|499.61|0
1634145000000|2021-10-13 17:10:00|503.22|500.82|503.74|501.34|504.96|502.56|502.88|500.48|0
1634145300000|2021-10-13 17:15:00|503.57|501.17|503.91|501.51|504.09|501.69|502.7|500.3|0
1634145600000|2021-10-13 17:20:00|504|501.6|505.3|502.9|505.48|503.08|503.57|501.17|0
1634145900000|2021-10-13 17:25:00|505.13|502.73|507.92|505.52|508.09|505.69|504.96|502.56|0
1634146200000|2021-10-13 17:30:00|507.74|505.34|509.49|507.09|511.06|508.66|507.74|505.34|0
1634146500000|2021-10-13 17:35:00|509.31|506.91|511.41|509.01|511.93|509.53|508.79|506.39|0
1634146800000|2021-10-13 17:40:00|511.49|509.09|510.53|508.13|511.84|509.44|509.83|507.43|0
1634147100000|2021-10-13 17:45:00|510.36|507.96|509.48|507.08|510.88|508.48|509.48|507.08|0
1634147400000|2021-10-13 17:50:00|509.66|507.26|510.7|508.3|510.88|508.48|509.13|506.73|0
1634147700000|2021-10-13 17:55:00|510.53|508.13|508.69|506.29|510.88|508.48|508.6|506.2|0
1634148000000|2021-10-13 18:00:00|508.6|506.2|509.3|506.9|517.19|514.79|507.9|505.5|0
1634148300000|2021-10-13 18:05:00|510|507.6|510.17|507.77|511.22|508.82|504.59|502.19|0
1634148600000|2021-10-13 18:10:00|510|507.6|513.5|511.1|513.85|511.45|506.85|504.45|0
1634148900000|2021-10-13 18:15:00|512.97|510.57|510.52|508.12|512.97|510.57|509.03|506.63|0
1634149200000|2021-10-13 18:20:00|510.87|508.47|510.77|508.37|512.97|510.57|510.77|508.37|0
1634149500000|2021-10-13 18:25:00|510.87|508.47|508.59|506.19|511.39|508.99|508.07|505.67|0
1634149800000|2021-10-13 18:30:00|508.07|505.67|507.02|504.62|509.46|507.06|506.5|504.1|0
1634150100000|2021-10-13 18:35:00|507.1|504.7|506.84|504.44|508.41|506.01|506.49|504.09|0
1634150400000|2021-10-13 18:40:00|507.19|504.79|504.75|502.35|507.19|504.79|503.01|500.61|0
1634150700000|2021-10-13 18:45:00|505.1|502.7|505.1|502.7|505.62|503.22|503.88|501.48|0
1634151000000|2021-10-13 18:50:00|505.27|502.87|506.14|503.74|507.19|504.79|504.75|502.35|0
1634151300000|2021-10-13 18:55:00|505.97|503.57|507.01|504.61|508.06|505.66|505.97|503.57|0
1634151600000|2021-10-13 19:00:00|506.83|504.43|505.09|502.69|507.79|505.39|504.74|502.34|0
1634151900000|2021-10-13 19:05:00|505.26|502.86|510.67|508.27|510.67|508.27|504.22|501.82|0
1634152200000|2021-10-13 19:10:00|511.02|508.62|508.22|505.82|511.2|508.8|507.7|505.3|0
1634152500000|2021-10-13 19:15:00|507.87|505.47|508.05|505.65|509.97|507.57|507.78|505.38|0
1634152800000|2021-10-13 19:20:00|508.22|505.82|506.82|504.42|508.57|506.17|506.82|504.42|0
1634153100000|2021-10-13 19:25:00|507|504.6|506.56|504.16|507.35|504.95|506.3|503.9|0
1634153400000|2021-10-13 19:30:00|506.47|504.07|508.39|505.99|509.27|506.87|506.3|503.9|0
1634153700000|2021-10-13 19:35:00|508.3|505.9|509.51|507.11|510.65|508.25|508.04|505.64|0
1634154000000|2021-10-13 19:40:00|509.86|507.46|507.42|505.02|510.39|507.99|507.24|504.84|0
1634154300000|2021-10-13 19:45:00|507.24|504.84|511.17|508.77|511.17|508.77|506.9|504.5|0
1634154600000|2021-10-13 19:50:00|510.91|508.51|511.78|509.38|513.01|510.61|510.38|507.98|0
1634154900000|2021-10-13 19:55:00|511.61|509.21|511.6|509.2|511.78|509.38|510.03|507.63|0
1634155200000|2021-10-13 20:00:00|511.25|508.85|512.83|510.43|512.83|510.43|511.25|508.85|0
1634155500000|2021-10-13 20:05:00|512.48|510.08|511.95|509.55|512.48|510.08|511.6|509.2|0
1634155800000|2021-10-13 20:10:00|511.77|509.37|510.02|507.62|511.77|509.37|510.02|507.62|0
1634156100000|2021-10-13 20:15:00|510.4|507.6|510.57|507.77|510.92|508.12|510.05|507.25|0
1634156400000|2021-10-13 20:20:00|510.75|507.95|510.92|508.12|510.92|508.12|510.74|507.94|0
1634156700000|2021-10-13 20:25:00|511.09|508.29|511.62|508.82|511.62|508.82|510.92|508.12|0
1634157000000|2021-10-13 20:30:00|511.44|508.64|511.44|508.64|511.62|508.82|511.09|508.29|0
1634157300000|2021-10-13 20:35:00|511.61|508.81|511.61|508.81|511.79|508.99|511.44|508.64|0
1634157600000|2021-10-13 20:40:00|511.52|508.72|511.61|508.81|511.79|508.99|511.44|508.64|0
1634157900000|2021-10-13 20:45:00|511.52|508.72|511.43|508.63|511.61|508.81|511.43|508.63|0
1634158200000|2021-10-13 20:50:00|511.26|508.46|511.61|508.81|511.61|508.81|510.91|508.11|0
1634158500000|2021-10-13 20:55:00|511.78|508.98|511.69|508.89|511.96|509.16|511.61|508.81|0
1634158800000|2021-10-13 21:00:00|511.72|508.92|511.45|508.65|511.72|508.92|511.4|508.6|0
1634159100000|2021-10-13 21:05:00|511.48|508.68|511.5|508.7|511.52|508.72|511.45|508.65|0
1634159400000|2021-10-13 21:10:00|511.52|508.72|511.29|508.49|511.52|508.72|511.29|508.49|0
1634159700000|2021-10-13 21:15:00|511.32|508.52|511.49|508.69|511.7|508.9|511.32|508.52|0
1634160000000|2021-10-13 21:20:00|511.47|508.67|511.55|508.75|511.55|508.75|511.47|508.67|0
1634160300000|2021-10-13 21:25:00|511.57|508.77|511.59|508.79|511.62|508.82|511.47|508.67|0
1634160600000|2021-10-13 21:30:00|511.62|508.82|511.64|508.84|511.7|508.9|511.62|508.82|0
1634160900000|2021-10-13 21:35:00|511.67|508.87|511.54|508.74|511.77|508.97|511.54|508.74|0
1634161200000|2021-10-13 21:40:00|511.56|508.76|511.56|508.76|511.59|508.79|511.54|508.74|0
1634161500000|2021-10-13 21:45:00|511.59|508.79|511.56|508.76|511.59|508.79|511.54|508.74|0
1634161800000|2021-10-13 21:50:00|511.71|508.91|511.63|508.83|511.74|508.94|511.63|508.83|0
1634162100000|2021-10-13 21:55:00|511.66|508.86|511.78|508.98|511.92|509.12|511.61|508.81|0
1634162400000|2021-10-13 22:00:00|511.49|508.69|512.45|509.65|512.63|509.83|511.49|508.69|0
1634162700000|2021-10-13 22:05:00|512.28|509.48|513.85|511.05|514.2|511.4|511.93|509.13|0
1634163000000|2021-10-13 22:10:00|513.68|510.88|514.9|512.1|514.9|512.1|513.68|510.88|0
1634163300000|2021-10-13 22:15:00|514.73|511.93|514.02|511.22|514.9|512.1|514.02|511.22|0
1634163600000|2021-10-13 22:20:00|514.2|511.4|515.43|512.63|515.78|512.98|514.11|511.31|0
1634163900000|2021-10-13 22:25:00|515.25|512.45|515.6|512.8|515.95|513.15|514.9|512.1|0
1634164200000|2021-10-13 22:30:00|515.77|512.97|516.48|513.68|517.18|514.38|515.6|512.8|0
1634164500000|2021-10-13 22:35:00|516.65|513.85|516.82|514.02|517.18|514.38|516.65|513.85|0
1634164800000|2021-10-13 22:40:00|516.65|513.85|515.94|513.14|516.65|513.85|515.77|512.97|0
1634165100000|2021-10-13 22:45:00|515.77|512.97|515.77|512.97|515.77|512.97|515.24|512.44|0
1634165400000|2021-10-13 22:50:00|515.42|512.62|515.41|512.61|515.94|513.14|515.24|512.44|0
1634165700000|2021-10-13 22:55:00|515.24|512.44|515.59|512.79|515.59|512.79|515.24|512.44|0
1634166000000|2021-10-13 23:00:00|515.5|512.7|516.46|513.66|516.46|513.66|515.5|512.7|0
1634166300000|2021-10-13 23:05:00|516.29|513.49|515.41|512.61|516.37|513.57|515.41|512.61|0
1634166600000|2021-10-13 23:10:00|515.23|512.43|515.23|512.43|515.67|512.87|514.88|512.08|0
1634166900000|2021-10-13 23:15:00|515.41|512.61|515.58|512.78|515.58|512.78|514.7|511.9|0
1634167200000|2021-10-13 23:20:00|515.4|512.6|515.58|512.78|515.93|513.13|515.05|512.25|0
1634167500000|2021-10-13 23:25:00|515.49|512.69|515.58|512.78|515.58|512.78|515.23|512.43|0
1634167800000|2021-10-13 23:30:00|515.93|513.13|515.22|512.42|515.93|513.13|515.05|512.25|0
1634168100000|2021-10-13 23:35:00|515.31|512.51|516.1|513.3|516.1|513.3|515.22|512.42|0
1634168400000|2021-10-13 23:40:00|516.27|513.47|517.15|514.35|518.03|515.23|516.27|513.47|0
1634168700000|2021-10-13 23:45:00|516.97|514.17|516.27|513.47|518.03|515.23|516.27|513.47|0
1634169000000|2021-10-13 23:50:00|516.45|513.65|515.92|513.12|516.45|513.65|515.39|512.59|0
1634169300000|2021-10-13 23:55:00|516.27|513.47|516.79|513.99|516.79|513.99|515.92|513.12|0
1634169600000|2021-10-14 00:00:00|516.44|513.64|517.14|514.34|518.02|515.22|516.44|513.64|0
1634169900000|2021-10-14 00:05:00|517.67|514.87|517.67|514.87|517.85|515.05|516.79|513.99|0
1634170200000|2021-10-14 00:10:00|517.58|514.78|519.78|516.98|520.84|518.04|517.58|514.78|0
1634170500000|2021-10-14 00:15:00|519.6|516.8|521.54|518.74|522.07|519.27|519.6|516.8|0
1634170800000|2021-10-14 00:20:00|521.36|518.56|519.95|517.15|521.89|519.09|519.95|517.15|0
1634171100000|2021-10-14 00:25:00|519.77|516.97|521.01|518.21|521.18|518.38|519.77|516.97|0
1634171400000|2021-10-14 00:30:00|521.54|518.74|521.18|518.38|522.06|519.26|520.65|517.85|0
1634171700000|2021-10-14 00:35:00|521.27|518.47|521.88|519.08|522.24|519.44|521.27|518.47|0
1634172000000|2021-10-14 00:40:00|522.06|519.26|522.24|519.44|522.24|519.44|521.35|518.55|0
1634172300000|2021-10-14 00:45:00|522.41|519.61|521.53|518.73|522.5|519.7|521.35|518.55|0
1634172600000|2021-10-14 00:50:00|521.7|518.9|521.88|519.08|521.88|519.08|521.08|518.28|0
1634172900000|2021-10-14 00:55:00|522.05|519.25|521.35|518.55|522.94|520.14|521.35|518.55|0
1634173200000|2021-10-14 01:00:00|521.17|518.37|520.99|518.19|521.52|518.72|520.82|518.02|0
1634173500000|2021-10-14 01:05:00|521.17|518.37|521.7|518.9|521.87|519.07|520.82|518.02|0
1634173800000|2021-10-14 01:10:00|521.6|518.8|520.99|518.19|521.87|519.07|520.81|518.01|0
1634174100000|2021-10-14 01:15:00|520.81|518.01|520.46|517.66|520.99|518.19|520.28|517.48|0
1634174400000|2021-10-14 01:20:00|520.28|517.48|520.28|517.48|520.46|517.66|520.1|517.3|0
1634174700000|2021-10-14 01:25:00|520.1|517.3|520.63|517.83|520.63|517.83|520.1|517.3|0
1634175000000|2021-10-14 01:30:00|520.45|517.65|521.33|518.53|521.42|518.62|520.28|517.48|0
1634175300000|2021-10-14 01:35:00|521.51|518.71|520.98|518.18|521.69|518.89|520.8|518|0
1634175600000|2021-10-14 01:40:00|520.8|518|520.09|517.29|520.8|518|519.57|516.77|0
1634175900000|2021-10-14 01:45:00|519.92|517.12|519.82|517.02|520.27|517.47|519.39|516.59|0
1634176200000|2021-10-14 01:50:00|519.74|516.94|519.74|516.94|520.09|517.29|519.56|516.76|0
1634176500000|2021-10-14 01:55:00|519.56|516.76|519.03|516.23|520.35|517.55|518.86|516.06|0
1634176800000|2021-10-14 02:00:00|518.86|516.06|519.21|516.41|519.21|516.41|518.68|515.88|0
1634177100000|2021-10-14 02:05:00|519.03|516.23|520.08|517.28|520.09|517.29|518.85|516.05|0
1634177400000|2021-10-14 02:10:00|519.91|517.11|520.08|517.28|520.44|517.64|519.56|516.76|0
1634177700000|2021-10-14 02:15:00|519.91|517.11|520.08|517.28|520.26|517.46|519.73|516.93|0
1634178000000|2021-10-14 02:20:00|519.9|517.1|519.37|516.57|520.08|517.28|519.2|516.4|0
1634178300000|2021-10-14 02:25:00|519.2|516.4|519.02|516.22|519.55|516.75|518.93|516.13|0
1634178600000|2021-10-14 02:30:00|519.2|516.4|518.93|516.13|519.55|516.75|518.67|515.87|0
1634178900000|2021-10-14 02:35:00|519.02|516.22|519.19|516.39|519.37|516.57|519.02|516.22|0
1634179200000|2021-10-14 02:40:00|519.02|516.22|519.19|516.39|519.54|516.74|519.02|516.22|0
1634179500000|2021-10-14 02:45:00|519.27|516.47|520.25|517.45|520.42|517.62|519.19|516.39|0
1634179800000|2021-10-14 02:50:00|520.42|517.62|520.6|517.8|520.95|518.15|520.24|517.44|0
1634180100000|2021-10-14 02:55:00|520.42|517.62|520.42|517.62|520.6|517.8|520.24|517.44|0
1634180400000|2021-10-14 03:00:00|520.59|517.79|520.24|517.44|520.59|517.79|520.06|517.26|0
1634180700000|2021-10-14 03:05:00|520.15|517.35|520.41|517.61|520.41|517.61|519.71|516.91|0
1634181000000|2021-10-14 03:10:00|520.59|517.79|520.59|517.79|520.77|517.97|519.71|516.91|0
1634181300000|2021-10-14 03:15:00|520.41|517.61|521.47|518.67|521.47|518.67|520.41|517.61|0
1634181600000|2021-10-14 03:20:00|521.38|518.58|521.55|518.75|521.64|518.84|520.94|518.14|0
1634181900000|2021-10-14 03:25:00|521.47|518.67|520.93|518.13|521.47|518.67|520.76|517.96|0
1634182200000|2021-10-14 03:30:00|520.84|518.04|520.23|517.43|520.93|518.13|520.05|517.25|0
1634182500000|2021-10-14 03:35:00|520.05|517.25|520.58|517.78|520.66|517.86|520.05|517.25|0
1634182800000|2021-10-14 03:40:00|520.75|517.95|521.81|519.01|521.81|519.01|520.58|517.78|0
1634183100000|2021-10-14 03:45:00|522.34|519.54|522.52|519.72|523.4|520.6|522.34|519.54|0
1634183400000|2021-10-14 03:50:00|522.51|519.71|522.16|519.36|522.51|519.71|521.81|519.01|0
1634183700000|2021-10-14 03:55:00|521.98|519.18|521.63|518.83|522.16|519.36|521.45|518.65|0
1634184000000|2021-10-14 04:00:00|521.8|519|521.1|518.3|521.8|519|521.1|518.3|0
1634184300000|2021-10-14 04:05:00|521.27|518.47|521.8|519|522.15|519.35|521.1|518.3|0
1634184600000|2021-10-14 04:10:00|521.71|518.91|521.09|518.29|522.15|519.35|521.09|518.29|0
1634184900000|2021-10-14 04:15:00|521.27|518.47|521.44|518.64|521.62|518.82|521.09|518.29|0
1634185200000|2021-10-14 04:20:00|521.27|518.47|521.35|518.55|521.44|518.64|521.09|518.29|0
1634185500000|2021-10-14 04:25:00|521.27|518.47|521.26|518.46|521.62|518.82|521.26|518.46|0
1634185800000|2021-10-14 04:30:00|521.44|518.64|521.44|518.64|521.97|519.17|521.26|518.46|0
1634186100000|2021-10-14 04:35:00|521.26|518.46|521.61|518.81|521.79|518.99|521.26|518.46|0
1634186400000|2021-10-14 04:40:00|521.7|518.9|521.26|518.46|521.79|518.99|521.26|518.46|0
1634186700000|2021-10-14 04:45:00|521.08|518.28|520.9|518.1|521.08|518.28|520.73|517.93|0
1634187000000|2021-10-14 04:50:00|521.08|518.28|521.43|518.63|521.78|518.98|520.99|518.19|0
1634187300000|2021-10-14 04:55:00|521.61|518.81|521.6|518.8|521.78|518.98|521.43|518.63|0
1634187600000|2021-10-14 05:00:00|521.43|518.63|520.9|518.1|521.6|518.8|520.72|517.92|0
1634187900000|2021-10-14 05:05:00|520.54|517.74|520.54|517.74|521.07|518.27|520.37|517.57|0
1634188200000|2021-10-14 05:10:00|520.45|517.65|521.42|518.62|521.6|518.8|520.45|517.65|0
1634188500000|2021-10-14 05:15:00|521.6|518.8|522.13|519.33|522.83|520.03|521.6|518.8|0
1634188800000|2021-10-14 05:20:00|522.3|519.5|522.48|519.68|522.65|519.85|521.42|518.62|0
1634189100000|2021-10-14 05:25:00|522.39|519.59|521.59|518.79|522.65|519.85|521.59|518.79|0
1634189400000|2021-10-14 05:30:00|521.77|518.97|521.24|518.44|521.95|519.15|521.06|518.26|0
1634189700000|2021-10-14 05:35:00|521.41|518.61|521.24|518.44|521.77|518.97|521.06|518.26|0
1634190000000|2021-10-14 05:40:00|521.41|518.61|521.94|519.14|522.29|519.49|521.06|518.26|0
1634190300000|2021-10-14 05:45:00|521.76|518.96|522.29|519.49|522.82|520.02|521.76|518.96|0
1634190600000|2021-10-14 05:50:00|522.47|519.67|524.41|521.61|524.41|521.61|522.47|519.67|0
1634190900000|2021-10-14 05:55:00|524.23|521.43|525.12|522.32|525.12|522.32|523.7|520.9|0
1634191200000|2021-10-14 06:00:00|524.76|521.96|522.81|520.01|526.35|523.55|522.11|519.31|0
1634191500000|2021-10-14 06:05:00|522.72|519.92|522.64|519.84|522.81|520.01|522.11|519.31|0
1634191800000|2021-10-14 06:10:00|522.81|520.01|524.66|521.86|525.29|522.49|522.46|519.66|0
1634192100000|2021-10-14 06:15:00|524.76|521.96|526.7|523.9|526.88|524.08|524.05|521.25|0
1634192400000|2021-10-14 06:20:00|526.52|523.72|527.59|524.79|528.47|525.67|526.25|523.45|0
1634192700000|2021-10-14 06:25:00|527.49|524.69|527.67|524.87|528.12|525.32|527.41|524.61|0
1634193000000|2021-10-14 06:30:00|527.76|524.96|528.82|526.02|529.54|526.74|527.41|524.61|0
1634193300000|2021-10-14 06:35:00|528.73|525.93|529.71|526.91|529.89|527.09|528.65|525.85|0
1634193600000|2021-10-14 06:40:00|529.53|526.73|529|526.2|530.42|527.62|529|526.2|0
1634193900000|2021-10-14 06:45:00|529.18|526.38|528.82|526.02|529.35|526.55|528.11|525.31|0
1634194200000|2021-10-14 06:50:00|529|526.2|527.75|524.95|529|526.2|527.57|524.77|0
1634194500000|2021-10-14 06:55:00|527.93|525.13|529.88|527.08|530.59|527.79|527.57|524.77|0
1634194800000|2021-10-14 07:00:00|530.14|527.34|527.71|524.91|531.15|528.35|527.22|524.42|0
1634195100000|2021-10-14 07:05:00|527.6|525.2|527.44|525.04|527.61|525.21|525.67|523.27|0
1634195400000|2021-10-14 07:10:00|527.61|525.21|526.37|523.97|528.14|525.74|525.66|523.26|0
1634195700000|2021-10-14 07:15:00|526.28|523.88|525.48|523.08|526.9|524.5|524.78|522.38|0
1634196000000|2021-10-14 07:20:00|525.66|523.26|529.03|526.63|529.03|526.63|525.66|523.26|0
1634196300000|2021-10-14 07:25:00|529.02|526.62|528.67|526.27|529.91|527.51|527.96|525.56|0
1634196600000|2021-10-14 07:30:00|528.49|526.09|526.72|524.32|528.49|526.09|525.12|522.72|0
1634196900000|2021-10-14 07:35:00|526.54|524.14|528.31|525.91|528.31|525.91|526.54|524.14|0
1634197200000|2021-10-14 07:40:00|528.13|525.73|528.66|526.26|529.02|526.62|527.78|525.38|0
1634197500000|2021-10-14 07:45:00|528.48|526.08|528.66|526.26|528.84|526.44|527.95|525.55|0
1634197800000|2021-10-14 07:50:00|528.48|526.08|528.84|526.44|528.92|526.52|528.3|525.9|0
1634198100000|2021-10-14 07:55:00|529.01|526.61|529.37|526.97|529.54|527.14|528.66|526.26|0
1634198400000|2021-10-14 08:00:00|529.54|527.14|531.32|528.92|531.5|529.1|529.54|527.14|0
1634198700000|2021-10-14 08:05:00|531.14|528.74|531.49|529.09|532.38|529.98|530.43|528.03|0
1634199000000|2021-10-14 08:10:00|531.58|529.18|533.27|530.87|533.63|531.23|531.58|529.18|0
1634199300000|2021-10-14 08:15:00|533.09|530.69|532.38|529.98|533.27|530.87|532.02|529.62|0
1634199600000|2021-10-14 08:20:00|532.2|529.8|530.95|528.55|532.56|530.16|530.6|528.2|0
1634199900000|2021-10-14 08:25:00|531.13|528.73|530.95|528.55|531.31|528.91|530.42|528.02|0
1634200200000|2021-10-14 08:30:00|531.04|528.64|531.13|528.73|531.66|529.26|530.6|528.2|0
1634200500000|2021-10-14 08:35:00|531.31|528.91|530.95|528.55|531.31|528.91|530.77|528.37|0
1634200800000|2021-10-14 08:40:00|530.77|528.37|532.19|529.79|532.19|529.79|530.77|528.37|0
1634201100000|2021-10-14 08:45:00|532.37|529.97|532.9|530.5|532.9|530.5|531.66|529.26|0
1634201400000|2021-10-14 08:50:00|532.81|530.41|533.26|530.86|533.26|530.86|532.45|530.05|0
1634201700000|2021-10-14 08:55:00|533.08|530.68|531.62|529.22|533.74|531.34|531.53|529.13|0
1634202000000|2021-10-14 09:00:00|531.8|529.4|532.15|529.75|532.51|530.11|531.8|529.4|0
1634202300000|2021-10-14 09:05:00|532.06|529.66|532.51|530.11|532.86|530.46|531.97|529.57|0
1634202600000|2021-10-14 09:10:00|532.59|530.19|532.5|530.1|533.22|530.82|532.33|529.93|0
1634202900000|2021-10-14 09:15:00|532.68|530.28|532.15|529.75|532.68|530.28|531.97|529.57|0
1634203200000|2021-10-14 09:20:00|531.97|529.57|532.32|529.92|532.32|529.92|531.61|529.21|0
1634203500000|2021-10-14 09:25:00|532.5|530.1|532.85|530.45|532.86|530.46|532.32|529.92|0
1634203800000|2021-10-14 09:30:00|533.03|530.63|533.21|530.81|534.1|531.7|532.85|530.45|0
1634204100000|2021-10-14 09:35:00|533.39|530.99|533.21|530.81|533.74|531.34|532.67|530.27|0
1634204400000|2021-10-14 09:40:00|533.39|530.99|532.49|530.09|533.39|530.99|532.31|529.91|0
1634204700000|2021-10-14 09:45:00|532.31|529.91|533.38|530.98|533.56|531.16|532.14|529.74|0
1634205000000|2021-10-14 09:50:00|533.2|530.8|532.84|530.44|533.2|530.8|532.67|530.27|0
1634205300000|2021-10-14 09:55:00|533.02|530.62|532.84|530.44|533.2|530.8|532.66|530.26|0
1634205600000|2021-10-14 10:00:00|532.66|530.26|532.48|530.08|533.2|530.8|532.31|529.91|0
1634205900000|2021-10-14 10:05:00|532.31|529.91|531.95|529.55|533.2|530.8|531.5|529.1|0
1634206200000|2021-10-14 10:10:00|531.77|529.37|531.95|529.55|532.13|529.73|531.77|529.37|0
1634206500000|2021-10-14 10:15:00|531.77|529.37|531.77|529.37|532.3|529.9|531.77|529.37|0
1634206800000|2021-10-14 10:20:00|531.59|529.19|531.41|529.01|531.77|529.37|530.7|528.3|0
1634207100000|2021-10-14 10:25:00|531.94|529.54|531.05|528.65|531.94|529.54|530.87|528.47|0
1634207400000|2021-10-14 10:30:00|530.87|528.47|531.94|529.54|531.94|529.54|530.16|527.76|0
1634207700000|2021-10-14 10:35:00|531.76|529.36|531.58|529.18|532.29|529.89|531.4|529|0
1634208000000|2021-10-14 10:40:00|531.76|529.36|531.76|529.36|532.11|529.71|531.58|529.18|0
1634208300000|2021-10-14 10:45:00|531.58|529.18|532.11|529.71|532.29|529.89|531.58|529.18|0
1634208600000|2021-10-14 10:50:00|532.29|529.89|531.93|529.53|532.64|530.24|531.93|529.53|0
1634208900000|2021-10-14 10:55:00|531.75|529.35|531.75|529.35|532.11|529.71|531.75|529.35|0
1634209200000|2021-10-14 11:00:00|531.57|529.17|532.46|530.06|532.46|530.06|531.04|528.64|0
1634209500000|2021-10-14 11:05:00|532.28|529.88|532.64|530.24|532.82|530.42|531.75|529.35|0
1634209800000|2021-10-14 11:10:00|532.81|530.41|533.7|531.3|534.24|531.84|532.64|530.24|0
1634210100000|2021-10-14 11:15:00|533.88|531.48|534.95|532.55|535.31|532.91|533.88|531.48|0
1634210400000|2021-10-14 11:20:00|534.77|532.37|534.77|532.37|534.95|532.55|534.41|532.01|0
1634210700000|2021-10-14 11:25:00|534.95|532.55|533.7|531.3|535.13|532.73|533.7|531.3|0
1634211000000|2021-10-14 11:30:00|533.88|531.48|534.77|532.37|535.21|532.81|533.88|531.48|0
1634211300000|2021-10-14 11:35:00|534.94|532.54|535.3|532.9|535.66|533.26|534.76|532.36|0
1634211600000|2021-10-14 11:40:00|535.38|532.98|536.55|534.15|536.91|534.51|535.3|532.9|0
1634211900000|2021-10-14 11:45:00|536.73|534.33|536.55|534.15|537.08|534.68|536.37|533.97|0
1634212200000|2021-10-14 11:50:00|536.72|534.32|538.15|535.75|538.15|535.75|536.72|534.32|0
1634212500000|2021-10-14 11:55:00|538.33|535.93|538.33|535.93|539.05|536.65|538.15|535.75|0
1634212800000|2021-10-14 12:00:00|538.51|536.11|539.58|537.18|539.58|537.18|538.51|536.11|0
1634213100000|2021-10-14 12:05:00|539.76|537.36|539.95|537.55|542.68|540.28|539.58|537.18|0
1634213400000|2021-10-14 12:10:00|540.31|537.91|541.57|539.17|541.93|539.53|540.13|537.73|0
1634213700000|2021-10-14 12:15:00|541.39|538.99|539.95|537.55|541.75|539.35|539.59|537.19|0
1634214000000|2021-10-14 12:20:00|539.77|537.37|539.77|537.37|540.49|538.09|539.23|536.83|0
1634214300000|2021-10-14 12:25:00|539.95|537.55|539.41|537.01|539.95|537.55|539.41|537.01|0
1634214600000|2021-10-14 12:30:00|539.59|537.19|539.23|536.83|542.1|539.7|538.33|535.93|0
1634214900000|2021-10-14 12:35:00|539.41|537.01|539.58|537.18|540.12|537.72|538.33|535.93|0
1634215200000|2021-10-14 12:40:00|539.94|537.54|539.58|537.18|541.2|538.8|539.22|536.82|0
1634215500000|2021-10-14 12:45:00|539.76|537.36|539.76|537.36|540.3|537.9|539.4|537|0
1634215800000|2021-10-14 12:50:00|539.94|537.54|539.4|537|539.94|537.54|538.86|536.46|0
1634216100000|2021-10-14 12:55:00|539.58|537.18|539.4|537|540.29|537.89|539.22|536.82|0
1634216400000|2021-10-14 13:00:00|539.76|537.36|539.57|537.17|540.65|538.25|539.04|536.64|0
1634216700000|2021-10-14 13:05:00|539.75|537.35|541.19|538.79|541.19|538.79|539.4|537|0
1634217000000|2021-10-14 13:10:00|541.37|538.97|540.11|537.71|541.72|539.32|539.39|536.99|0
1634217300000|2021-10-14 13:15:00|540.29|537.89|538.32|535.92|540.47|538.07|538.32|535.92|0
1634217600000|2021-10-14 13:20:00|538.49|536.09|539.75|537.35|539.93|537.53|538.49|536.09|0
1634217900000|2021-10-14 13:25:00|539.57|537.17|539.74|537.34|540.28|537.88|539.39|536.99|0
1634218200000|2021-10-14 13:30:00|540.28|537.88|538.85|536.45|542.08|539.68|538.49|536.09|0
1634218500000|2021-10-14 13:35:00|537.95|535.55|537.23|534.83|539.2|536.8|536.16|533.76|0
1634218800000|2021-10-14 13:40:00|536.7|534.3|540.1|537.7|544.41|542.01|536.7|534.3|0
1634219100000|2021-10-14 13:45:00|540.63|538.23|542.96|540.56|545.12|542.72|540.63|538.23|0
1634219400000|2021-10-14 13:50:00|542.43|540.03|542.42|540.02|544.04|541.64|541.53|539.13|0
1634219700000|2021-10-14 13:55:00|542.6|540.2|543.14|540.74|543.14|540.74|541.35|538.95|0
1634220000000|2021-10-14 14:00:00|543.68|541.28|550.16|547.76|550.34|547.94|543.68|541.28|0
1634220300000|2021-10-14 14:05:00|550.34|547.94|548.36|545.96|550.89|548.49|548.18|545.78|0
1634220600000|2021-10-14 14:10:00|548.54|546.14|551.43|549.03|551.97|549.57|548.36|545.96|0
1634220900000|2021-10-14 14:15:00|551.79|549.39|552.15|549.75|553.23|550.83|551.42|549.02|0
1634221200000|2021-10-14 14:20:00|552.69|550.29|552.9|550.5|553.99|551.59|551.24|548.84|0
1634221500000|2021-10-14 14:25:00|553.08|550.68|550.99|548.59|553.08|550.68|550.91|548.51|0
1634221800000|2021-10-14 14:30:00|551.27|548.87|550.18|547.78|552.53|550.13|550.18|547.78|0
1634222100000|2021-10-14 14:35:00|550|547.6|551.26|548.86|551.63|549.23|549.1|546.7|0
1634222400000|2021-10-14 14:40:00|551.08|548.68|549.33|546.93|551.63|549.23|548.43|546.03|0
1634222700000|2021-10-14 14:45:00|549.15|546.75|552.77|550.37|552.77|550.37|549.15|546.75|0
1634223000000|2021-10-14 14:50:00|552.59|550.19|553.49|551.09|554.04|551.64|552.59|550.19|0
1634223300000|2021-10-14 14:55:00|553.31|550.91|554.22|551.82|554.4|552|552.95|550.55|0
1634223600000|2021-10-14 15:00:00|553.85|551.45|551.86|549.46|554.58|552.18|551.86|549.46|0
1634223900000|2021-10-14 15:05:00|552.04|549.64|553.12|550.72|553.85|551.45|551.31|548.91|0
1634224200000|2021-10-14 15:10:00|552.76|550.36|551.85|549.45|552.94|550.54|551.67|549.27|0
1634224500000|2021-10-14 15:15:00|552.03|549.63|553.3|550.9|554.21|551.81|551.85|549.45|0
1634224800000|2021-10-14 15:20:00|553.12|550.72|553.84|551.44|555.11|552.71|552.76|550.36|0
1634225100000|2021-10-14 15:25:00|553.66|551.26|553.66|551.26|554.75|552.35|553.48|551.08|0
1634225400000|2021-10-14 15:30:00|554.2|551.8|554.02|551.62|554.75|552.35|553.11|550.71|0
1634225700000|2021-10-14 15:35:00|553.84|551.44|555.29|552.89|555.29|552.89|552.93|550.53|0
1634226000000|2021-10-14 15:40:00|555.47|553.07|555.83|553.43|556.2|553.8|554.38|551.98|0
1634226300000|2021-10-14 15:45:00|556.01|553.61|556.74|554.34|557.1|554.7|555.65|553.25|0
1634226600000|2021-10-14 15:50:00|556.92|554.52|555.65|553.25|557.1|554.7|555.46|553.06|0
1634226900000|2021-10-14 15:55:00|555.83|553.43|558.19|555.79|558.19|555.79|555.46|553.06|0
1634227200000|2021-10-14 16:00:00|558.01|555.61|559.1|556.7|559.1|556.7|557.83|555.43|0
1634227500000|2021-10-14 16:05:00|559.28|556.88|558.73|556.33|559.64|557.24|558|555.6|0
1634227800000|2021-10-14 16:10:00|559.1|556.7|560|557.6|560.19|557.79|558.73|556.33|0
1634228100000|2021-10-14 16:15:00|560.19|557.79|559.09|556.69|560.73|558.33|559|556.6|0
1634228400000|2021-10-14 16:20:00|559.27|556.87|559.09|556.69|559.27|556.87|558.54|556.14|0
1634228700000|2021-10-14 16:25:00|559.27|556.87|559.27|556.87|560.36|557.96|559.09|556.69|0
1634229000000|2021-10-14 16:30:00|559.45|557.05|559.09|556.69|559.82|557.42|558.36|555.96|0
1634229300000|2021-10-14 16:35:00|559.27|556.87|560|557.6|560.18|557.78|559.09|556.69|0
1634229600000|2021-10-14 16:40:00|559.81|557.41|562.33|559.93|562.52|560.12|559.08|556.68|0
1634229900000|2021-10-14 16:45:00|562.15|559.75|562.88|560.48|563.06|560.66|561.79|559.39|0
1634230200000|2021-10-14 16:50:00|562.7|560.3|562.69|560.29|563.06|560.66|562.15|559.75|0
1634230500000|2021-10-14 16:55:00|562.51|560.11|563.42|561.02|563.42|561.02|561.78|559.38|0
1634230800000|2021-10-14 17:00:00|563.6|561.2|560.15|557.75|564.33|561.93|560.15|557.75|0
1634231100000|2021-10-14 17:05:00|559.96|557.56|559.96|557.56|561.23|558.83|559.6|557.2|0
1634231400000|2021-10-14 17:10:00|560.14|557.74|559.3|556.9|560.69|558.29|557.46|555.06|0
1634231700000|2021-10-14 17:15:00|559.12|556.72|559.3|556.9|560.03|557.63|558.94|556.54|0
1634232000000|2021-10-14 17:20:00|559.48|557.08|558.94|556.54|559.66|557.26|558.57|556.17|0
1634232300000|2021-10-14 17:25:00|559.12|556.72|559.3|556.9|559.48|557.08|558.57|556.17|0
1634232600000|2021-10-14 17:30:00|559.66|557.26|561.48|559.08|561.66|559.26|559.66|557.26|0
1634232900000|2021-10-14 17:35:00|561.3|558.9|561.66|559.26|562.39|559.99|561.3|558.9|0
1634233200000|2021-10-14 17:40:00|561.84|559.44|562.75|560.35|562.75|560.35|561.66|559.26|0
1634233500000|2021-10-14 17:45:00|562.57|560.17|564.02|561.62|564.02|561.62|562.38|559.98|0
1634233800000|2021-10-14 17:50:00|564.2|561.8|563.47|561.07|564.2|561.8|562.75|560.35|0
1634234100000|2021-10-14 17:55:00|563.66|561.26|563.47|561.07|564.57|562.17|563.47|561.07|0
1634234400000|2021-10-14 18:00:00|563.38|560.98|562.56|560.16|563.84|561.44|562.38|559.98|0
1634234700000|2021-10-14 18:05:00|562.74|560.34|562.19|559.79|562.92|560.52|561.65|559.25|0
1634235000000|2021-10-14 18:10:00|562.01|559.61|563.1|560.7|563.28|560.88|562.01|559.61|0
1634235300000|2021-10-14 18:15:00|563.28|560.88|563.83|561.43|564.01|561.61|562.92|560.52|0
1634235600000|2021-10-14 18:20:00|563.65|561.25|564.37|561.97|564.74|562.34|563.28|560.88|0
1634235900000|2021-10-14 18:25:00|564.19|561.79|565.1|562.7|565.1|562.7|564.01|561.61|0
1634236200000|2021-10-14 18:30:00|564.92|562.52|564.19|561.79|565.1|562.7|563.46|561.06|0
1634236500000|2021-10-14 18:35:00|564.37|561.97|565.46|563.06|565.65|563.25|564|561.6|0
1634236800000|2021-10-14 18:40:00|565.28|562.88|564|561.6|565.28|562.88|563.45|561.05|0
1634237100000|2021-10-14 18:45:00|564.18|561.78|564.36|561.96|564.37|561.97|563.64|561.24|0
1634237400000|2021-10-14 18:50:00|564.55|562.15|564.91|562.51|565.28|562.88|564.18|561.78|0
1634237700000|2021-10-14 18:55:00|564.73|562.33|564.91|562.51|565.27|562.87|564.54|562.14|0
1634238000000|2021-10-14 19:00:00|565.09|562.69|564.54|562.14|565.09|562.69|563.63|561.23|0
1634238300000|2021-10-14 19:05:00|564.36|561.96|562.35|559.95|565.09|562.69|562.35|559.95|0
1634238600000|2021-10-14 19:10:00|562.17|559.77|562.53|560.13|562.71|560.31|561.26|558.86|0
1634238900000|2021-10-14 19:15:00|562.71|560.31|562.53|560.13|562.71|560.31|561.62|559.22|0
1634239200000|2021-10-14 19:20:00|562.35|559.95|561.07|558.67|563.44|561.04|561.07|558.67|0
1634239500000|2021-10-14 19:25:00|560.89|558.49|562.34|559.94|563.26|560.86|560.89|558.49|0
1634239800000|2021-10-14 19:30:00|562.16|559.76|562.16|559.76|563.25|560.85|561.43|559.03|0
1634240100000|2021-10-14 19:35:00|562.34|559.94|560.34|557.94|562.34|559.94|558.88|556.48|0
1634240400000|2021-10-14 19:40:00|560.7|558.3|561.61|559.21|561.61|559.21|559.06|556.66|0
1634240700000|2021-10-14 19:45:00|561.43|559.03|561.61|559.21|562.15|559.75|560.33|557.93|0
1634241000000|2021-10-14 19:50:00|561.97|559.57|564.52|562.12|566.17|563.77|561.06|558.66|0
1634241300000|2021-10-14 19:55:00|564.34|561.94|564.34|561.94|565.61|563.21|562.33|559.93|0
1634241600000|2021-10-14 20:00:00|564.7|562.3|564.33|561.93|565.25|562.85|563.97|561.57|0
1634241900000|2021-10-14 20:05:00|564.52|562.12|565.06|562.66|565.43|563.03|564.33|561.93|0
1634242200000|2021-10-14 20:10:00|565.25|562.85|566.16|563.76|566.34|563.94|565.25|562.85|0
1634242500000|2021-10-14 20:15:00|566.36|563.56|568.73|565.93|569.1|566.3|566.36|563.56|0
1634242800000|2021-10-14 20:20:00|568.91|566.11|570.93|568.13|571.11|568.31|568.73|565.93|0
1634243100000|2021-10-14 20:25:00|570.74|567.94|569.46|566.66|570.74|567.94|569.46|566.66|0
1634243400000|2021-10-14 20:30:00|569.83|567.03|569.82|567.02|570.01|567.21|569.46|566.66|0
1634243700000|2021-10-14 20:35:00|569.64|566.84|569.82|567.02|570.01|567.21|569.46|566.66|0
1634244000000|2021-10-14 20:40:00|570.01|567.21|569.82|567.02|570.01|567.21|569.46|566.66|0
1634244300000|2021-10-14 20:45:00|569.64|566.84|569.45|566.65|570|567.2|569.45|566.65|0
1634244600000|2021-10-14 20:50:00|569.64|566.84|569.63|566.83|570.18|567.38|569.63|566.83|0
1634244900000|2021-10-14 20:55:00|569.45|566.65|569.9|567.1|569.9|567.1|569.45|566.65|0
1634245200000|2021-10-14 21:00:00|569.86|567.06|569.53|566.73|569.86|567.06|569.43|566.63|0
1634245500000|2021-10-14 21:05:00|569.48|566.68|569.4|566.6|569.5|566.7|569.4|566.6|0
1634245800000|2021-10-14 21:10:00|569.37|566.57|569.37|566.57|569.4|566.6|569.37|566.57|0
1634246100000|2021-10-14 21:15:00|569.34|566.54|569.37|566.57|569.37|566.57|569.18|566.38|0
1634246400000|2021-10-14 21:20:00|569.4|566.6|569.55|566.75|569.71|566.91|569.4|566.6|0
1634246700000|2021-10-14 21:25:00|569.29|566.49|569.31|566.51|569.45|566.65|569.09|566.29|0
1634247000000|2021-10-14 21:30:00|569.44|566.64|569.41|566.61|569.47|566.67|569.15|566.35|0
1634247300000|2021-10-14 21:35:00|569.39|566.59|569.28|566.48|569.49|566.69|569.28|566.48|0
1634247600000|2021-10-14 21:40:00|569.2|566.4|569.64|566.84|569.89|567.09|569.2|566.4|0
1634247900000|2021-10-14 21:45:00|569.54|566.74|569.62|566.82|569.72|566.92|569.54|566.74|0
1634248200000|2021-10-14 21:50:00|569.64|566.84|569.49|566.69|569.75|566.95|569.49|566.69|0
1634248500000|2021-10-14 21:55:00|569.46|566.66|569.19|566.39|569.51|566.71|568.85|566.05|0
1634248800000|2021-10-14 22:00:00|568.6|565.8|568.33|565.53|569.06|566.26|567.6|564.8|0
1634249100000|2021-10-14 22:05:00|568.51|565.71|568.05|565.25|568.51|565.71|567.86|565.06|0
1634249400000|2021-10-14 22:10:00|567.96|565.16|569.6|566.8|569.97|567.17|567.96|565.16|0
1634249700000|2021-10-14 22:15:00|569.79|566.99|569.6|566.8|569.79|566.99|568.87|566.07|0
1634250000000|2021-10-14 22:20:00|569.78|566.98|569.23|566.43|569.78|566.98|569.23|566.43|0
1634250300000|2021-10-14 22:25:00|569.14|566.34|569.78|566.98|569.78|566.98|568.87|566.07|0
1634250600000|2021-10-14 22:30:00|569.96|567.16|569.59|566.79|569.96|567.16|569.41|566.61|0
1634250900000|2021-10-14 22:35:00|569.78|566.98|569.23|566.43|569.78|566.98|568.86|566.06|0
1634251200000|2021-10-14 22:40:00|569.41|566.61|569.41|566.61|569.59|566.79|569.23|566.43|0
1634251500000|2021-10-14 22:45:00|569.22|566.42|568.86|566.06|569.22|566.42|568.67|565.87|0
1634251800000|2021-10-14 22:50:00|568.67|565.87|570.87|568.07|571.05|568.25|568.67|565.87|0
1634252100000|2021-10-14 22:55:00|570.69|567.89|570.32|567.52|570.69|567.89|570.13|567.33|0
1634252400000|2021-10-14 23:00:00|570.5|567.7|570.13|567.33|570.5|567.7|569.95|567.15|0
1634252700000|2021-10-14 23:05:00|570.22|567.42|570.68|567.88|570.86|568.06|570.13|567.33|0
1634253000000|2021-10-14 23:10:00|570.5|567.7|570.5|567.7|570.68|567.88|569.95|567.15|0
1634253300000|2021-10-14 23:15:00|570.31|567.51|570.49|567.69|570.68|567.88|570.13|567.33|0
1634253600000|2021-10-14 23:20:00|570.68|567.88|571.22|568.42|571.59|568.79|570.49|567.69|0
1634253900000|2021-10-14 23:25:00|571.31|568.51|570.86|568.06|571.41|568.61|570.86|568.06|0
1634254200000|2021-10-14 23:30:00|571.04|568.24|570.49|567.69|571.04|568.24|570.12|567.32|0
1634254500000|2021-10-14 23:35:00|570.39|567.59|570.67|567.87|570.76|567.96|570.3|567.5|0
1634254800000|2021-10-14 23:40:00|570.49|567.69|570.48|567.68|570.67|567.87|570.21|567.41|0
1634255100000|2021-10-14 23:45:00|570.39|567.59|570.67|567.87|570.75|567.95|570.12|567.32|0
1634255400000|2021-10-14 23:50:00|570.48|567.68|570.3|567.5|570.66|567.86|569.93|567.13|0
1634255700000|2021-10-14 23:55:00|570.38|567.58|570.29|567.49|570.85|568.05|570.11|567.31|0
1634256000000|2021-10-15 00:00:00|570.11|567.31|568.1|565.3|570.29|567.49|568.1|565.3|0
1634256300000|2021-10-15 00:05:00|567.91|565.11|567.73|564.93|568.1|565.3|566.27|563.47|0
1634256600000|2021-10-15 00:10:00|567.91|565.11|567.45|564.65|568.83|566.03|567.36|564.56|0
1634256900000|2021-10-15 00:15:00|567.54|564.74|567.36|564.56|568.09|565.29|566.63|563.83|0
1634257200000|2021-10-15 00:20:00|567.54|564.74|565.98|563.18|568.09|565.29|565.16|562.36|0
1634257500000|2021-10-15 00:25:00|566.08|563.28|565.89|563.09|566.26|563.46|565.16|562.36|0
1634257800000|2021-10-15 00:30:00|565.71|562.91|565.71|562.91|566.26|563.46|565.34|562.54|0
1634258100000|2021-10-15 00:35:00|565.8|563|565.34|562.54|565.8|563|564.43|561.63|0
1634258400000|2021-10-15 00:40:00|565.52|562.72|567.44|564.64|567.44|564.64|565.34|562.54|0
1634258700000|2021-10-15 00:45:00|567.35|564.55|566.8|564|567.62|564.82|566.43|563.63|0
1634259000000|2021-10-15 00:50:00|566.89|564.09|567.34|564.54|567.53|564.73|566.89|564.09|0
1634259300000|2021-10-15 00:55:00|567.16|564.36|567.71|564.91|567.89|565.09|566.7|563.9|0
1634259600000|2021-10-15 01:00:00|567.8|565|565.7|562.9|568.62|565.82|565.51|562.71|0
1634259900000|2021-10-15 01:05:00|565.51|562.71|564.14|561.34|565.78|562.98|563.77|560.97|0
1634260200000|2021-10-15 01:10:00|564.05|561.25|564.41|561.61|564.41|561.61|562.96|560.16|0
1634260500000|2021-10-15 01:15:00|564.6|561.8|565.51|562.71|565.87|563.07|564.6|561.8|0
1634260800000|2021-10-15 01:20:00|565.32|562.52|563.86|561.06|565.51|562.71|563.86|561.06|0
1634261100000|2021-10-15 01:25:00|564.05|561.25|565.5|562.7|565.5|562.7|563.68|560.88|0
1634261400000|2021-10-15 01:30:00|565.32|562.52|564.95|562.15|566.05|563.25|564.59|561.79|0
1634261700000|2021-10-15 01:35:00|564.77|561.97|566.78|563.98|566.96|564.16|564.41|561.61|0
1634262000000|2021-10-15 01:40:00|566.96|564.16|566.23|563.43|566.96|564.16|565.86|563.06|0
1634262300000|2021-10-15 01:45:00|566.32|563.52|566.77|563.97|566.77|563.97|565.68|562.88|0
1634262600000|2021-10-15 01:50:00|566.68|563.88|569.61|566.81|569.61|566.81|566.41|563.61|0
1634262900000|2021-10-15 01:55:00|569.52|566.72|569.15|566.35|569.7|566.9|568.6|565.8|0
1634263200000|2021-10-15 02:00:00|569.33|566.53|569.88|567.08|570.61|567.81|568.97|566.17|0
1634263500000|2021-10-15 02:05:00|569.7|566.9|570.43|567.63|570.43|567.63|569.51|566.71|0
1634263800000|2021-10-15 02:10:00|570.24|567.44|570.06|567.26|571.16|568.36|570.06|567.26|0
1634264100000|2021-10-15 02:15:00|570.24|567.44|574.65|571.85|574.83|572.03|570.06|567.26|0
1634264400000|2021-10-15 02:20:00|574.83|572.03|575.56|572.76|576.85|574.05|574.09|571.29|0
1634264700000|2021-10-15 02:25:00|575.38|572.58|574.83|572.03|575.56|572.76|574.46|571.66|0
1634265000000|2021-10-15 02:30:00|575.01|572.21|574.73|571.93|575.01|572.21|574.18|571.38|0
1634265300000|2021-10-15 02:35:00|574.82|572.02|574.27|571.47|575.01|572.21|573.9|571.1|0
1634265600000|2021-10-15 02:40:00|574.45|571.65|574.82|572.02|575.37|572.57|574.09|571.29|0
1634265900000|2021-10-15 02:45:00|574.72|571.92|574.82|572.02|575|572.2|574.27|571.47|0
1634266200000|2021-10-15 02:50:00|575|572.2|574.45|571.65|575|572.2|574.45|571.65|0
1634266500000|2021-10-15 02:55:00|574.63|571.83|575.73|572.93|575.92|573.12|574.45|571.65|0
1634266800000|2021-10-15 03:00:00|575.92|573.12|573.89|571.09|575.92|573.12|573.89|571.09|0
1634267100000|2021-10-15 03:05:00|573.71|570.91|574.44|571.64|574.63|571.83|573.61|570.81|0
1634267400000|2021-10-15 03:10:00|574.63|571.83|574.44|571.64|574.63|571.83|574.26|571.46|0
1634267700000|2021-10-15 03:15:00|574.26|571.46|573.89|571.09|574.44|571.64|573.7|570.9|0
1634268000000|2021-10-15 03:20:00|573.79|570.99|574.62|571.82|574.62|571.82|573.7|570.9|0
1634268300000|2021-10-15 03:25:00|574.44|571.64|574.25|571.45|574.8|572|574.07|571.27|0
1634268600000|2021-10-15 03:30:00|574.43|571.63|574.8|572|574.8|572|574.07|571.27|0
1634268900000|2021-10-15 03:35:00|574.62|571.82|574.61|571.81|574.98|572.18|574.61|571.81|0
1634269200000|2021-10-15 03:40:00|574.43|571.63|574.06|571.26|574.43|571.63|574.06|571.26|0
1634269500000|2021-10-15 03:45:00|574.25|571.45|574.24|571.44|574.61|571.81|574.06|571.26|0
1634269800000|2021-10-15 03:50:00|574.33|571.53|574.79|571.99|574.98|572.18|574.24|571.44|0
1634270100000|2021-10-15 03:55:00|574.98|572.18|575.16|572.36|575.34|572.54|574.61|571.81|0
1634270400000|2021-10-15 04:00:00|575.71|572.91|574.42|571.62|576.26|573.46|574.42|571.62|0
1634270700000|2021-10-15 04:05:00|574.51|571.71|574.24|571.44|574.6|571.8|574.24|571.44|0
1634271000000|2021-10-15 04:10:00|574.6|571.8|574.97|572.17|574.97|572.17|574.42|571.62|0
1634271300000|2021-10-15 04:15:00|575.15|572.35|576.07|573.27|576.26|573.46|574.97|572.17|0
1634271600000|2021-10-15 04:20:00|575.98|573.18|575.88|573.08|576.25|573.45|575.33|572.53|0
1634271900000|2021-10-15 04:25:00|575.7|572.9|575.88|573.08|575.88|573.08|575.52|572.72|0
1634272200000|2021-10-15 04:30:00|575.7|572.9|577.54|574.74|577.91|575.11|575.7|572.9|0
1634272500000|2021-10-15 04:35:00|577.35|574.55|577.17|574.37|577.72|574.92|577.17|574.37|0
1634272800000|2021-10-15 04:40:00|577.35|574.55|577.9|575.1|577.9|575.1|577.17|574.37|0
1634273100000|2021-10-15 04:45:00|577.72|574.92|578.45|575.65|578.46|575.66|577.72|574.92|0
1634273400000|2021-10-15 04:50:00|578.27|575.47|577.53|574.73|578.27|575.47|577.35|574.55|0
1634273700000|2021-10-15 04:55:00|577.35|574.55|577.34|574.54|577.53|574.73|576.98|574.18|0
1634274000000|2021-10-15 05:00:00|577.43|574.63|577.34|574.54|577.71|574.91|576.97|574.17|0
1634274300000|2021-10-15 05:05:00|577.16|574.36|576.79|573.99|577.53|574.73|576.6|573.8|0
1634274600000|2021-10-15 05:10:00|576.6|573.8|577.34|574.54|577.34|574.54|576.05|573.25|0
1634274900000|2021-10-15 05:15:00|577.15|574.35|577.52|574.72|577.89|575.09|576.79|573.99|0
1634275200000|2021-10-15 05:20:00|577.61|574.81|577.89|575.09|578.07|575.27|577.15|574.35|0
1634275500000|2021-10-15 05:25:00|577.98|575.18|577.33|574.53|578.07|575.27|576.78|573.98|0
1634275800000|2021-10-15 05:30:00|577.24|574.44|576.78|573.98|577.33|574.53|576.59|573.79|0
1634276100000|2021-10-15 05:35:00|576.87|574.07|576.59|573.79|577.15|574.35|576.41|573.61|0
1634276400000|2021-10-15 05:40:00|576.78|573.98|577.14|574.34|577.14|574.34|576.77|573.97|0
1634276700000|2021-10-15 05:45:00|577.33|574.53|576.59|573.79|577.33|574.53|576.31|573.51|0
1634277000000|2021-10-15 05:50:00|576.77|573.97|577.51|574.71|577.51|574.71|576.77|573.97|0
1634277300000|2021-10-15 05:55:00|577.69|574.89|577.87|575.07|578.43|575.63|577.69|574.89|0
1634277600000|2021-10-15 06:00:00|578.06|575.26|578.79|575.99|579.25|576.45|577.87|575.07|0
1634277900000|2021-10-15 06:05:00|578.98|576.18|578.24|575.44|578.98|576.18|578.05|575.25|0
1634278200000|2021-10-15 06:10:00|578.05|575.25|576.39|573.59|578.24|575.44|576.39|573.59|0
1634278500000|2021-10-15 06:15:00|576.58|573.78|575.29|572.49|576.58|573.78|574.37|571.57|0
1634278800000|2021-10-15 06:20:00|575.1|572.3|574.37|571.57|575.1|572.3|573.45|570.65|0
1634279100000|2021-10-15 06:25:00|574.27|571.47|575.1|572.3|575.28|572.48|574|571.2|0
1634279400000|2021-10-15 06:30:00|575.28|572.48|574.55|571.75|575.37|572.57|574|571.2|0
1634279700000|2021-10-15 06:35:00|574.36|571.56|574.55|571.75|574.91|572.11|574|571.2|0
1634280000000|2021-10-15 06:40:00|574.73|571.93|574.54|571.74|574.73|571.93|573.99|571.19|0
1634280300000|2021-10-15 06:45:00|574.36|571.56|573.99|571.19|574.36|571.56|573.62|570.82|0
1634280600000|2021-10-15 06:50:00|574.17|571.37|574.72|571.92|574.72|571.92|573.81|571.01|0
1634280900000|2021-10-15 06:55:00|574.91|572.11|576.19|573.39|576.56|573.76|574.36|571.56|0
1634281200000|2021-10-15 07:00:00|575.46|572.66|574.35|571.55|575.46|572.66|573.71|570.91|0
1634281500000|2021-10-15 07:05:00|574.06|571.66|576|573.6|577.28|574.88|573.97|571.57|0
1634281800000|2021-10-15 07:10:00|575.82|573.42|576|573.6|576.18|573.78|574.9|572.5|0
1634282100000|2021-10-15 07:15:00|576.09|573.69|573.98|571.58|576.74|574.34|573.79|571.39|0
1634282400000|2021-10-15 07:20:00|573.79|571.39|574.89|572.49|575.44|573.04|572.69|570.29|0
1634282700000|2021-10-15 07:25:00|574.71|572.31|573.79|571.39|575.63|573.23|573.79|571.39|0
1634283000000|2021-10-15 07:30:00|573.24|570.84|574.34|571.94|574.43|572.03|573.05|570.65|0
1634283300000|2021-10-15 07:35:00|574.15|571.75|571.95|569.55|574.34|571.94|571.95|569.55|0
1634283600000|2021-10-15 07:40:00|571.76|569.36|570.85|568.45|572.31|569.91|570.48|568.08|0
1634283900000|2021-10-15 07:45:00|570.66|568.26|573.05|570.65|573.05|570.65|570.29|567.89|0
1634284200000|2021-10-15 07:50:00|572.86|570.46|573.23|570.83|573.78|571.38|571.94|569.54|0
1634284500000|2021-10-15 07:55:00|573.41|571.01|573.78|571.38|573.96|571.56|572.68|570.28|0
1634284800000|2021-10-15 08:00:00|573.41|571.01|575.43|573.03|575.61|573.21|573.22|570.82|0
1634285100000|2021-10-15 08:05:00|575.61|573.21|575.98|573.58|575.98|573.58|575.06|572.66|0
1634285400000|2021-10-15 08:10:00|575.79|573.39|576.53|574.13|576.53|574.13|575.06|572.66|0
1634285700000|2021-10-15 08:15:00|576.71|574.31|576.34|573.94|577.08|574.68|575.98|573.58|0
1634286000000|2021-10-15 08:20:00|576.16|573.76|574.87|572.47|576.71|574.31|574.69|572.29|0
1634286300000|2021-10-15 08:25:00|574.69|572.29|575.24|572.84|575.42|573.02|574.32|571.92|0
1634286600000|2021-10-15 08:30:00|575.23|572.83|575.79|573.39|576.71|574.31|575.05|572.65|0
1634286900000|2021-10-15 08:35:00|575.6|573.2|575.23|572.83|575.78|573.38|575.05|572.65|0
1634287200000|2021-10-15 08:40:00|575.32|572.92|574.86|572.46|575.6|573.2|574.86|572.46|0
1634287500000|2021-10-15 08:45:00|575.05|572.65|575.23|572.83|575.78|573.38|574.68|572.28|0
1634287800000|2021-10-15 08:50:00|575.41|573.01|574.49|572.09|575.6|573.2|574.31|571.91|0
1634288100000|2021-10-15 08:55:00|574.67|572.27|574.12|571.72|574.67|572.27|574.12|571.72|0
1634288400000|2021-10-15 09:00:00|574.02|571.62|573.38|570.98|574.12|571.72|573.2|570.8|0
1634288700000|2021-10-15 09:05:00|573.2|570.8|573.01|570.61|573.38|570.98|572.83|570.43|0
1634289000000|2021-10-15 09:10:00|573.2|570.8|573.2|570.8|573.38|570.98|572.83|570.43|0
1634289300000|2021-10-15 09:15:00|573.38|570.98|573.19|570.79|573.38|570.98|573.01|570.61|0
1634289600000|2021-10-15 09:20:00|573.38|570.98|573.01|570.61|573.38|570.98|573.01|570.61|0
1634289900000|2021-10-15 09:25:00|573.19|570.79|574.29|571.89|574.29|571.89|573.19|570.79|0
1634290200000|2021-10-15 09:30:00|574.11|571.71|573.37|570.97|574.11|571.71|573.19|570.79|0
1634290500000|2021-10-15 09:35:00|573.56|571.16|572.82|570.42|573.92|571.52|572.82|570.42|0
1634290800000|2021-10-15 09:40:00|573|570.6|571.9|569.5|573|570.6|571.72|569.32|0
1634291100000|2021-10-15 09:45:00|571.72|569.32|573.18|570.78|573.18|570.78|571.53|569.13|0
1634291400000|2021-10-15 09:50:00|573.37|570.97|573.36|570.96|573.73|571.33|572.81|570.41|0
1634291700000|2021-10-15 09:55:00|573.18|570.78|574.83|572.43|575.57|573.17|573.18|570.78|0
1634292000000|2021-10-15 10:00:00|575.02|572.62|576.67|574.27|576.67|574.27|574.83|572.43|0
1634292300000|2021-10-15 10:05:00|576.85|574.45|575.56|573.16|577.04|574.64|575.2|572.8|0
1634292600000|2021-10-15 10:10:00|575.38|572.98|575.93|573.53|576.3|573.9|575.38|572.98|0
1634292900000|2021-10-15 10:15:00|575.75|573.35|575.38|572.98|575.93|573.53|574.82|572.42|0
1634293200000|2021-10-15 10:20:00|575.56|573.16|574.64|572.24|575.74|573.34|574.46|572.06|0
1634293500000|2021-10-15 10:25:00|574.82|572.42|577.4|575|577.58|575.18|574.82|572.42|0
1634293800000|2021-10-15 10:30:00|577.58|575.18|575.92|573.52|577.77|575.37|575.55|573.15|0
1634294100000|2021-10-15 10:35:00|575.83|573.43|575.18|572.78|575.92|573.52|575.18|572.78|0
1634294400000|2021-10-15 10:40:00|575.37|572.97|575.73|573.33|575.92|573.52|575|572.6|0
1634294700000|2021-10-15 10:45:00|575.64|573.24|575.09|572.69|576.29|573.89|575|572.6|0
1634295000000|2021-10-15 10:50:00|575.18|572.78|574.26|571.86|575.36|572.96|574.26|571.86|0
1634295300000|2021-10-15 10:55:00|574.44|572.04|574.44|572.04|575.36|572.96|574.26|571.86|0
1634295600000|2021-10-15 11:00:00|574.63|572.23|575.73|573.33|575.91|573.51|574.26|571.86|0
1634295900000|2021-10-15 11:05:00|575.54|573.14|575.17|572.77|575.91|573.51|575.17|572.77|0
1634296200000|2021-10-15 11:10:00|575.36|572.96|576.09|573.69|576.09|573.69|574.99|572.59|0
1634296500000|2021-10-15 11:15:00|576.28|573.88|576.27|573.87|576.46|574.06|575.72|573.32|0
1634296800000|2021-10-15 11:20:00|576.46|574.06|576.27|573.87|577.38|574.98|576.27|573.87|0
1634297100000|2021-10-15 11:25:00|576.46|574.06|577.19|574.79|577.37|574.97|576.27|573.87|0
1634297400000|2021-10-15 11:30:00|577.37|574.97|578.11|575.71|578.48|576.08|577.19|574.79|0
1634297700000|2021-10-15 11:35:00|577.93|575.53|577.92|575.52|578.66|576.26|577.92|575.52|0
1634298000000|2021-10-15 11:40:00|577.74|575.34|577.92|575.52|578.29|575.89|577.74|575.34|0
1634298300000|2021-10-15 11:45:00|578.01|575.61|577.37|574.97|578.11|575.71|577.37|574.97|0
1634298600000|2021-10-15 11:50:00|577.55|575.15|577.73|575.33|577.73|575.33|577.18|574.78|0
1634298900000|2021-10-15 11:55:00|577.55|575.15|576.99|574.59|577.73|575.33|576.63|574.23|0
1634299200000|2021-10-15 12:00:00|576.81|574.41|576.99|574.59|577.36|574.96|576.44|574.04|0
1634299500000|2021-10-15 12:05:00|577.18|574.78|577.36|574.96|577.36|574.96|576.81|574.41|0
1634299800000|2021-10-15 12:10:00|577.17|574.77|577.36|574.96|577.73|575.33|577.17|574.77|0
1634300100000|2021-10-15 12:15:00|577.54|575.14|576.8|574.4|577.54|575.14|576.8|574.4|0
1634300400000|2021-10-15 12:20:00|576.99|574.59|576.8|574.4|577.91|575.51|576.43|574.03|0
1634300700000|2021-10-15 12:25:00|576.62|574.22|575.41|573.01|577.17|574.77|574.04|571.64|0
1634301000000|2021-10-15 12:30:00|575.33|572.93|576.8|574.4|576.8|574.4|574.59|572.19|0
1634301300000|2021-10-15 12:35:00|576.61|574.21|580.3|577.9|580.3|577.9|576.24|573.84|0
1634301600000|2021-10-15 12:40:00|580.48|578.08|582.51|580.11|582.51|580.11|580.48|578.08|0
1634301900000|2021-10-15 12:45:00|582.7|580.3|581.4|579|582.7|580.3|580.67|578.27|0
1634302200000|2021-10-15 12:50:00|581.22|578.82|580.11|577.71|581.22|578.82|579.37|576.97|0
1634302500000|2021-10-15 12:55:00|579.92|577.52|579.37|576.97|580.29|577.89|579.37|576.97|0
1634302800000|2021-10-15 13:00:00|579.18|576.78|579.55|577.15|579.55|577.15|578.45|576.05|0
1634303100000|2021-10-15 13:05:00|579.74|577.34|579.55|577.15|580.29|577.89|578.81|576.41|0
1634303400000|2021-10-15 13:10:00|579.73|577.33|579.18|576.78|580.29|577.89|578.62|576.22|0
1634303700000|2021-10-15 13:15:00|578.99|576.59|579.36|576.96|579.91|577.51|578.07|575.67|0
1634304000000|2021-10-15 13:20:00|579.54|577.14|580.84|578.44|580.84|578.44|579.18|576.78|0
1634304300000|2021-10-15 13:25:00|581.02|578.62|581.57|579.17|583.24|580.84|580.83|578.43|0
1634304600000|2021-10-15 13:30:00|582.68|580.28|576.77|574.37|582.68|580.28|576.41|574.01|0
1634304900000|2021-10-15 13:35:00|577.51|575.11|578.54|576.14|580.94|578.54|576.51|574.11|0
1634305200000|2021-10-15 13:40:00|578.91|576.51|578.54|576.14|579.46|577.06|576.69|574.29|0
1634305500000|2021-10-15 13:45:00|578.72|576.32|579.28|576.88|580.57|578.17|577.8|575.4|0
1634305800000|2021-10-15 13:50:00|579.09|576.69|580.73|578.33|581.91|579.51|579.09|576.69|0
1634306100000|2021-10-15 13:55:00|580.92|578.52|584.06|581.66|584.06|581.66|580.36|577.96|0
1634306400000|2021-10-15 14:00:00|584.25|581.85|583.69|581.29|584.62|582.22|581.84|579.44|0
1634306700000|2021-10-15 14:05:00|583.88|581.48|588.24|585.84|588.42|586.02|583.51|581.11|0
1634307000000|2021-10-15 14:10:00|588.23|585.83|586.93|584.53|588.42|586.02|586.75|584.35|0
1634307300000|2021-10-15 14:15:00|587.12|584.72|585.82|583.42|587.86|585.46|585.45|583.05|0
1634307600000|2021-10-15 14:20:00|585.45|583.05|585.82|583.42|586.93|584.53|585.45|583.05|0
1634307900000|2021-10-15 14:25:00|585.63|583.23|578.79|576.39|585.82|583.42|578.79|576.39|0
1634308200000|2021-10-15 14:30:00|579.71|577.31|583.04|580.64|583.22|580.82|579.71|577.31|0
1634308500000|2021-10-15 14:35:00|582.67|580.27|584.89|582.49|584.89|582.49|581.74|579.34|0
1634308800000|2021-10-15 14:40:00|584.7|582.3|583.56|581.16|585.07|582.67|583|580.6|0
1634309100000|2021-10-15 14:45:00|583.37|580.97|585.96|583.56|586.15|583.75|583.37|580.97|0
1634309400000|2021-10-15 14:50:00|586.15|583.75|584.48|582.08|586.52|584.12|584.48|582.08|0
1634309700000|2021-10-15 14:55:00|584.01|581.61|586.33|583.93|586.33|583.93|584.01|581.61|0
1634310000000|2021-10-15 15:00:00|586.7|584.3|585.59|583.19|587.07|584.67|585.4|583|0
1634310300000|2021-10-15 15:05:00|585.77|583.37|585.77|583.37|586.14|583.74|584.47|582.07|0
1634310600000|2021-10-15 15:10:00|585.95|583.55|585.4|583|586.7|584.3|585.21|582.81|0
1634310900000|2021-10-15 15:15:00|585.58|583.18|586.32|583.92|586.32|583.92|584.84|582.44|0
1634311200000|2021-10-15 15:20:00|586.14|583.74|585.39|582.99|586.32|583.92|584.28|581.88|0
1634311500000|2021-10-15 15:25:00|585.76|583.36|584.65|582.25|586.13|583.73|584.28|581.88|0
1634311800000|2021-10-15 15:30:00|584.83|582.43|585.02|582.62|585.76|583.36|584.65|582.25|0
1634312100000|2021-10-15 15:35:00|585.2|582.8|583.16|580.76|585.39|582.99|583.16|580.76|0
1634312400000|2021-10-15 15:40:00|583.35|580.95|582.24|579.84|583.72|581.32|581.68|579.28|0
1634312700000|2021-10-15 15:45:00|581.87|579.47|582.05|579.65|583.72|581.32|581.87|579.47|0
1634313000000|2021-10-15 15:50:00|582.24|579.84|582.05|579.65|582.42|580.02|580.2|577.8|0
1634313300000|2021-10-15 15:55:00|581.86|579.46|581.68|579.28|582.79|580.39|581.31|578.91|0
1634313600000|2021-10-15 16:00:00|581.49|579.09|582.97|580.57|583.15|580.75|581.49|579.09|0
1634313900000|2021-10-15 16:05:00|582.78|580.38|583.34|580.94|583.89|581.49|582.04|579.64|0
1634314200000|2021-10-15 16:10:00|583.15|580.75|583.89|581.49|584.08|581.68|583.15|580.75|0
1634314500000|2021-10-15 16:15:00|584.08|581.68|584.07|581.67|584.82|582.42|583.89|581.49|0
1634314800000|2021-10-15 16:20:00|583.89|581.49|582.59|580.19|583.89|581.49|581.85|579.45|0
1634315100000|2021-10-15 16:25:00|582.41|580.01|583.14|580.74|583.15|580.75|581.48|579.08|0
1634315400000|2021-10-15 16:30:00|583.33|580.93|582.4|580|583.88|581.48|582.03|579.63|0
1634315700000|2021-10-15 16:35:00|582.22|579.82|583.33|580.93|583.7|581.3|581.66|579.26|0
1634316000000|2021-10-15 16:40:00|583.51|581.11|585.36|582.96|585.55|583.15|583.14|580.74|0
1634316300000|2021-10-15 16:45:00|585.55|583.15|584.99|582.59|585.92|583.52|584.62|582.22|0
1634316600000|2021-10-15 16:50:00|585.17|582.77|585.54|583.14|585.92|583.52|584.8|582.4|0
1634316900000|2021-10-15 16:55:00|585.36|582.96|585.36|582.96|586.1|583.7|585.36|582.96|0
1634317200000|2021-10-15 17:00:00|585.17|582.77|584.06|581.66|585.54|583.14|583.5|581.1|0
1634317500000|2021-10-15 17:05:00|583.87|581.47|585.54|583.14|586.28|583.88|583.87|581.47|0
1634317800000|2021-10-15 17:10:00|585.35|582.95|584.24|581.84|586.09|583.69|584.24|581.84|0
1634318100000|2021-10-15 17:15:00|584.42|582.02|583.87|581.47|584.61|582.21|583.13|580.73|0
1634318400000|2021-10-15 17:20:00|583.68|581.28|584.42|582.02|584.42|582.02|583.5|581.1|0
1634318700000|2021-10-15 17:25:00|584.05|581.65|584.05|581.65|584.98|582.58|584.05|581.65|0
1634319000000|2021-10-15 17:30:00|584.23|581.83|586.27|583.87|586.27|583.87|584.23|581.83|0
1634319300000|2021-10-15 17:35:00|586.08|583.68|586.45|584.05|586.64|584.24|585.9|583.5|0
1634319600000|2021-10-15 17:40:00|586.27|583.87|586.45|584.05|586.45|584.05|585.71|583.31|0
1634319900000|2021-10-15 17:45:00|586.27|583.87|587.75|585.35|587.94|585.54|586.27|583.87|0
1634320200000|2021-10-15 17:50:00|587.93|585.53|587.93|585.53|588.31|585.91|587.75|585.35|0
1634320500000|2021-10-15 17:55:00|587.84|585.44|587.37|584.97|587.84|585.44|587.19|584.79|0
1634320800000|2021-10-15 18:00:00|587.56|585.16|590.72|588.32|590.9|588.5|587.56|585.16|0
1634321100000|2021-10-15 18:05:00|590.43|588.03|593.06|590.66|593.25|590.85|589.42|587.02|0
1634321400000|2021-10-15 18:10:00|593.25|590.85|593.06|590.66|593.62|591.22|592.87|590.47|0
1634321700000|2021-10-15 18:15:00|593.25|590.85|593.06|590.66|593.25|590.85|592.87|590.47|0
1634322000000|2021-10-15 18:20:00|593.24|590.84|593.61|591.21|593.8|591.4|592.87|590.47|0
1634322300000|2021-10-15 18:25:00|593.43|591.03|593.05|590.65|594.54|592.14|592.87|590.47|0
1634322600000|2021-10-15 18:30:00|593.43|591.03|591.94|589.54|593.43|591.03|591.75|589.35|0
1634322900000|2021-10-15 18:35:00|591.75|589.35|592.31|589.91|592.31|589.91|590.82|588.42|0
1634323200000|2021-10-15 18:40:00|592.12|589.72|591.38|588.98|592.12|589.72|590.82|588.42|0
1634323500000|2021-10-15 18:45:00|591.19|588.79|590.82|588.42|591.19|588.79|590.08|587.68|0
1634323800000|2021-10-15 18:50:00|590.63|588.23|590.63|588.23|591|588.6|589.89|587.49|0
1634324100000|2021-10-15 18:55:00|590.82|588.42|593.04|590.64|593.41|591.01|590.82|588.42|0
1634324400000|2021-10-15 19:00:00|592.86|590.46|589.7|587.3|593.41|591.01|589.7|587.3|0
1634324700000|2021-10-15 19:05:00|589.51|587.11|588.21|585.81|590.26|587.86|587.84|585.44|0
1634325000000|2021-10-15 19:10:00|587.84|585.44|590.07|587.67|590.25|587.85|587.84|585.44|0
1634325300000|2021-10-15 19:15:00|589.7|587.3|589.51|587.11|591.55|589.15|589.14|586.74|0
1634325600000|2021-10-15 19:20:00|589.32|586.92|589.32|586.92|589.51|587.11|587.84|585.44|0
1634325900000|2021-10-15 19:25:00|589.51|587.11|591.17|588.77|592.1|589.7|589.32|586.92|0
1634326200000|2021-10-15 19:30:00|591.36|588.96|590.24|587.84|591.36|588.96|588.95|586.55|0
1634326500000|2021-10-15 19:35:00|590.06|587.66|590.43|588.03|590.8|588.4|588.95|586.55|0
1634326800000|2021-10-15 19:40:00|590.24|587.84|590.24|587.84|590.8|588.4|589.68|587.28|0
1634327100000|2021-10-15 19:45:00|589.87|587.47|588.57|586.17|590.24|587.84|588.57|586.17|0
1634327400000|2021-10-15 19:50:00|588.75|586.35|589.68|587.28|590.79|588.39|588.01|585.61|0
1634327700000|2021-10-15 19:55:00|590.05|587.65|590.05|587.65|592.28|589.88|589.68|587.28|0
1634328000000|2021-10-15 20:00:00|591.16|588.76|593.76|591.36|593.76|591.36|590.79|588.39|0
1634328300000|2021-10-15 20:05:00|593.57|591.17|593.94|591.54|594.13|591.73|593.2|590.8|0
1634328600000|2021-10-15 20:10:00|594.12|591.72|593.75|591.35|594.12|591.72|593.57|591.17|0
1634540700000|2021-10-18 07:05:00|586.58|584.18|586.4|584|587.87|585.47|585.29|582.89|0
1634541000000|2021-10-18 07:10:00|586.3|583.9|587.31|584.91|587.68|585.28|586.21|583.81|0
1634541300000|2021-10-18 07:15:00|587.13|584.73|585.84|583.44|588.05|585.65|585.84|583.44|0
1634541600000|2021-10-18 07:20:00|585.66|583.26|582.35|579.95|585.66|583.26|580.89|578.49|0
1634541900000|2021-10-18 07:25:00|582.54|580.14|585.47|583.07|586.57|584.17|582.54|580.14|0
1634542200000|2021-10-18 07:30:00|585.65|583.25|585.47|583.07|586.2|583.8|583.91|581.51|0
1634542500000|2021-10-18 07:35:00|585.28|582.88|584.55|582.15|586.29|583.89|584.45|582.05|0
1634542800000|2021-10-18 07:40:00|584.18|581.78|584.55|582.15|584.91|582.51|583.81|581.41|0
1634543100000|2021-10-18 07:45:00|584.45|582.05|585.09|582.69|585.65|583.25|584.36|581.96|0
1634543400000|2021-10-18 07:50:00|585|582.6|585.46|583.06|585.83|583.43|584.54|582.14|0
1634543700000|2021-10-18 07:55:00|585.28|582.88|585.82|583.42|587.29|584.89|585.28|582.88|0
1634544000000|2021-10-18 08:00:00|585.46|583.06|589.31|586.91|589.5|587.1|585.27|582.87|0
1634544300000|2021-10-18 08:05:00|588.95|586.55|589.86|587.46|589.95|587.55|588.39|585.99|0
1634544600000|2021-10-18 08:10:00|589.68|587.28|589.49|587.09|590.42|588.02|588.94|586.54|0
1634544900000|2021-10-18 08:15:00|589.58|587.18|589.49|587.09|589.68|587.28|588.76|586.36|0
1634545200000|2021-10-18 08:20:00|589.31|586.91|589.03|586.63|590.6|588.2|588.76|586.36|0
1634545500000|2021-10-18 08:25:00|589.12|586.72|588.38|585.98|589.31|586.91|588.02|585.62|0
1634545800000|2021-10-18 08:30:00|588.2|585.8|587.83|585.43|588.75|586.35|587.28|584.88|0
1634546100000|2021-10-18 08:35:00|588.01|585.61|586.91|584.51|588.57|586.17|586.54|584.14|0
1634546400000|2021-10-18 08:40:00|586.73|584.33|587.28|584.88|587.64|585.24|585.81|583.41|0
1634546700000|2021-10-18 08:45:00|587.46|585.06|587.09|584.69|588.19|585.79|586.91|584.51|0
1634547000000|2021-10-18 08:50:00|586.91|584.51|586.54|584.14|587.09|584.69|586.17|583.77|0
1634547300000|2021-10-18 08:55:00|586.35|583.95|585.8|583.4|586.72|584.32|585.8|583.4|0
1634547600000|2021-10-18 09:00:00|585.98|583.58|583.96|581.56|585.98|583.58|583.23|580.83|0
1634547900000|2021-10-18 09:05:00|584.15|581.75|584.88|582.48|585.25|582.85|584.05|581.65|0
1634548200000|2021-10-18 09:10:00|585.06|582.66|583.78|581.38|585.06|582.66|583.59|581.19|0
1634548500000|2021-10-18 09:15:00|583.59|581.19|585.24|582.84|585.24|582.84|583.41|581.01|0
1634548800000|2021-10-18 09:20:00|584.87|582.47|585.61|583.21|585.79|583.39|584.87|582.47|0
1634549100000|2021-10-18 09:25:00|585.42|583.02|587.26|584.86|587.26|584.86|585.42|583.02|0
1634549400000|2021-10-18 09:30:00|587.44|585.04|585.79|583.39|587.44|585.04|585.6|583.2|0
1634549700000|2021-10-18 09:35:00|585.6|583.2|585.23|582.83|585.97|583.57|584.87|582.47|0
1634550000000|2021-10-18 09:40:00|584.87|582.47|584.5|582.1|585.42|583.02|584.13|581.73|0
1634550300000|2021-10-18 09:45:00|584.31|581.91|584.58|582.18|584.68|582.28|583.58|581.18|0
1634550600000|2021-10-18 09:50:00|584.5|582.1|584.86|582.46|585.41|583.01|584.31|581.91|0
1634550900000|2021-10-18 09:55:00|584.76|582.36|584.31|581.91|584.76|582.36|583.94|581.54|0
1634551200000|2021-10-18 10:00:00|584.21|581.81|584.86|582.46|585.04|582.64|583.66|581.26|0
1634551500000|2021-10-18 10:05:00|585.41|583.01|585.04|582.64|585.77|583.37|584.67|582.27|0
1634551800000|2021-10-18 10:10:00|584.67|582.27|582.47|580.07|584.85|582.45|582.29|579.89|0
1634552100000|2021-10-18 10:15:00|582.29|579.89|581.73|579.33|582.47|580.07|580.45|578.05|0
1634552400000|2021-10-18 10:20:00|581.92|579.52|582.65|580.25|583.57|581.17|581.92|579.52|0
1634552700000|2021-10-18 10:25:00|582.47|580.07|583.38|580.98|583.56|581.16|582.46|580.06|0
1634553000000|2021-10-18 10:30:00|583.56|581.16|584.48|582.08|584.66|582.26|583.38|580.98|0
1634553300000|2021-10-18 10:35:00|584.66|582.26|583.93|581.53|584.66|582.26|583.74|581.34|0
1634553600000|2021-10-18 10:40:00|584.01|581.61|586.03|583.63|586.31|583.91|583.74|581.34|0
1634553900000|2021-10-18 10:45:00|585.76|583.36|584.84|582.44|585.85|583.45|584.47|582.07|0
1634554200000|2021-10-18 10:50:00|584.65|582.25|583.92|581.52|584.65|582.25|583.55|581.15|0
1634554500000|2021-10-18 10:55:00|584.1|581.7|583.55|581.15|584.83|582.43|583.55|581.15|0
1634554800000|2021-10-18 11:00:00|583.64|581.24|585.2|582.8|585.2|582.8|583.64|581.24|0
1634555100000|2021-10-18 11:05:00|585.02|582.62|587.4|585|587.59|585.19|584.83|582.43|0
1634555400000|2021-10-18 11:10:00|587.22|584.82|587.22|584.82|587.4|585|586.67|584.27|0
1634555700000|2021-10-18 11:15:00|587.12|584.72|587.58|585.18|587.77|585.37|587.03|584.63|0
1634556000000|2021-10-18 11:20:00|587.4|585|588.31|585.91|588.5|586.1|587.4|585|0
1634556300000|2021-10-18 11:25:00|588.4|586|589.97|587.57|589.97|587.57|587.76|585.36|0
1634556600000|2021-10-18 11:30:00|590.34|587.94|588.13|585.73|590.34|587.94|587.94|585.54|0
1634556900000|2021-10-18 11:35:00|588.31|585.91|586.47|584.07|589.05|586.65|585.92|583.52|0
1634557200000|2021-10-18 11:40:00|586.29|583.89|586.28|583.88|587.02|584.62|585.92|583.52|0
1634557500000|2021-10-18 11:45:00|586.1|583.7|586.1|583.7|586.28|583.88|585.55|583.15|0
1634557800000|2021-10-18 11:50:00|586|583.6|586.83|584.43|587.02|584.62|585.73|583.33|0
1634558100000|2021-10-18 11:55:00|586.74|584.34|586.09|583.69|586.74|584.34|585.73|583.33|0
1634558400000|2021-10-18 12:00:00|585.91|583.51|582.97|580.57|585.91|583.51|581.88|579.48|0
1634558700000|2021-10-18 12:05:00|583.34|580.94|585.36|582.96|585.36|582.96|583.34|580.94|0
1634559000000|2021-10-18 12:10:00|585.17|582.77|584.8|582.4|585.36|582.96|584.26|581.86|0
1634559300000|2021-10-18 12:15:00|584.99|582.59|584.99|582.59|585.72|583.32|584.07|581.67|0
1634559600000|2021-10-18 12:20:00|585.17|582.77|584.89|582.49|585.9|583.5|584.34|581.94|0
1634559900000|2021-10-18 12:25:00|584.8|582.4|583.33|580.93|584.98|582.58|582.96|580.56|0
1634560200000|2021-10-18 12:30:00|583.15|580.75|583.51|581.11|584.06|581.66|582.6|580.2|0
1634560500000|2021-10-18 12:35:00|583.33|580.93|584.24|581.84|584.24|581.84|582.41|580.01|0
1634560800000|2021-10-18 12:40:00|583.88|581.48|583.87|581.47|584.43|582.03|583.33|580.93|0
1634561100000|2021-10-18 12:45:00|583.69|581.29|580.58|578.18|583.69|581.29|580.03|577.63|0
1634561400000|2021-10-18 12:50:00|580.76|578.36|577.47|575.07|580.76|578.36|576.74|574.34|0
1634561700000|2021-10-18 12:55:00|577.29|574.89|579.38|576.98|579.38|576.98|577.29|574.89|0
1634562000000|2021-10-18 13:00:00|579.29|576.89|580.02|577.62|580.39|577.99|578.38|575.98|0
1634562300000|2021-10-18 13:05:00|580.2|577.8|580.75|578.35|581.3|578.9|579.11|576.71|0
1634562600000|2021-10-18 13:10:00|580.57|578.17|580.2|577.8|580.75|578.35|578.56|576.16|0
1634562900000|2021-10-18 13:15:00|580.38|577.98|580.93|578.53|581.11|578.71|579.83|577.43|0
1634563200000|2021-10-18 13:20:00|581.11|578.71|581.84|579.44|582.03|579.63|580.75|578.35|0
1634563500000|2021-10-18 13:25:00|582.03|579.63|582.39|579.99|582.57|580.17|581.29|578.89|0
1634563800000|2021-10-18 13:30:00|582.02|579.62|579.46|577.06|583.31|580.91|579.46|577.06|0
1634564100000|2021-10-18 13:35:00|579.1|576.7|579.46|577.06|579.83|577.43|577.27|574.87|0
1634564400000|2021-10-18 13:40:00|579.82|577.42|586.79|584.39|586.97|584.57|578.55|576.15|0
1634564700000|2021-10-18 13:45:00|586.97|584.57|590.1|587.7|590.83|588.43|586.42|584.02|0
1634565000000|2021-10-18 13:50:00|590.28|587.88|590.12|587.72|592.86|590.46|588.65|586.25|0
1634565300000|2021-10-18 13:55:00|589.94|587.54|591.78|589.38|593.26|590.86|589.94|587.54|0
1634565600000|2021-10-18 14:00:00|592.33|589.93|593.44|591.04|593.62|591.22|591.41|589.01|0
1634565900000|2021-10-18 14:05:00|593.62|591.22|594.73|592.33|594.91|592.51|593.07|590.67|0
1634566200000|2021-10-18 14:10:00|594.54|592.14|594.54|592.14|594.73|592.33|592.51|590.11|0
1634566500000|2021-10-18 14:15:00|594.26|591.86|592.69|590.29|594.54|592.14|591.22|588.82|0
1634566800000|2021-10-18 14:20:00|592.33|589.93|592.88|590.48|593.43|591.03|590.48|588.08|0
1634567100000|2021-10-18 14:25:00|592.51|590.11|594.72|592.32|595.28|592.88|592.51|590.11|0
1634567400000|2021-10-18 14:30:00|595.09|592.69|593.24|590.84|595.28|592.88|591.4|589|0
1634567700000|2021-10-18 14:35:00|592.87|590.47|593.98|591.58|594.35|591.95|591.58|589.18|0
1634568000000|2021-10-18 14:40:00|594.16|591.76|596.01|593.61|597.31|594.91|593.98|591.58|0
1634568300000|2021-10-18 14:45:00|596.19|593.79|594.83|592.43|596.38|593.98|594.65|592.25|0
1634568600000|2021-10-18 14:50:00|595.02|592.62|594.28|591.88|595.02|592.62|593.54|591.14|0
1634568900000|2021-10-18 14:55:00|594.46|592.06|594.65|592.25|595.02|592.62|593.54|591.14|0
1634569200000|2021-10-18 15:00:00|594.83|592.43|596.12|593.72|596.12|593.72|594.46|592.06|0
1634569500000|2021-10-18 15:05:00|595.94|593.54|597.98|595.58|599.09|596.69|595.75|593.35|0
1634569800000|2021-10-18 15:10:00|597.79|595.39|597.97|595.57|598.9|596.5|597.05|594.65|0
1634570100000|2021-10-18 15:15:00|598.16|595.76|602.67|600.27|602.86|600.46|597.79|595.39|0
1634570400000|2021-10-18 15:20:00|602.86|600.46|603.78|601.38|604.53|602.13|602.11|599.71|0
1634570700000|2021-10-18 15:25:00|603.6|601.2|600.99|598.59|603.78|601.38|600.99|598.59|0
1634571000000|2021-10-18 15:30:00|600.44|598.04|603.44|601.04|603.62|601.22|600.25|597.85|0
1634571300000|2021-10-18 15:35:00|603.62|601.22|602.32|599.92|604.18|601.78|601.77|599.37|0
1634571600000|2021-10-18 15:40:00|602.14|599.74|602.14|599.74|602.51|600.11|601.95|599.55|0
1634571900000|2021-10-18 15:45:00|602.32|599.92|604.17|601.77|604.36|601.96|602.13|599.73|0
1634572200000|2021-10-18 15:50:00|603.99|601.59|605.66|603.26|605.66|603.26|603.99|601.59|0
1634572500000|2021-10-18 15:55:00|605.47|603.07|604.91|602.51|605.84|603.44|604.73|602.33|0
1634572800000|2021-10-18 16:00:00|605.1|602.7|605.47|603.07|605.65|603.25|604.35|601.95|0
1634573100000|2021-10-18 16:05:00|605.28|602.88|606.02|603.62|606.58|604.18|605.09|602.69|0
1634573400000|2021-10-18 16:10:00|606.21|603.81|605.46|603.06|606.58|604.18|604.91|602.51|0
1634573700000|2021-10-18 16:15:00|605.65|603.25|605.27|602.87|606.02|603.62|604.9|602.5|0
1634574000000|2021-10-18 16:20:00|605.09|602.69|604.53|602.13|605.64|603.24|604.35|601.95|0
1634574300000|2021-10-18 16:25:00|604.72|602.32|604.71|602.31|604.9|602.5|603.6|601.2|0
1634574600000|2021-10-18 16:30:00|604.53|602.13|605.45|603.05|605.46|603.06|604.16|601.76|0
1634574900000|2021-10-18 16:35:00|605.27|602.87|604.71|602.31|605.64|603.24|604.52|602.12|0
1634575200000|2021-10-18 16:40:00|604.89|602.49|603.97|601.57|604.89|602.49|603.97|601.57|0
1634575500000|2021-10-18 16:45:00|603.78|601.38|603.41|601.01|604.15|601.75|602.85|600.45|0
1634575800000|2021-10-18 16:50:00|603.22|600.82|602.85|600.45|603.41|601.01|602.66|600.26|0
1634576100000|2021-10-18 16:55:00|603.03|600.63|603.4|601|603.77|601.37|602.29|599.89|0
1634576400000|2021-10-18 17:00:00|603.22|600.82|603.77|601.37|604.14|601.74|603.03|600.63|0
1634576700000|2021-10-18 17:05:00|603.59|601.19|603.4|601|603.77|601.37|603.21|600.81|0
1634577000000|2021-10-18 17:10:00|603.58|601.18|604.14|601.74|604.14|601.74|603.4|601|0
1634577300000|2021-10-18 17:15:00|604.32|601.92|605.25|602.85|605.62|603.22|603.95|601.55|0
1634577600000|2021-10-18 17:20:00|605.06|602.66|605.06|602.66|605.25|602.85|604.69|602.29|0
1634577900000|2021-10-18 17:25:00|604.88|602.48|605.06|602.66|605.62|603.22|604.88|602.48|0
1634578200000|2021-10-18 17:30:00|605.25|602.85|605.8|603.4|605.99|603.59|605.25|602.85|0
1634578500000|2021-10-18 17:35:00|605.62|603.22|605.06|602.66|605.8|603.4|605.06|602.66|0
1634578800000|2021-10-18 17:40:00|604.87|602.47|604.68|602.28|604.87|602.47|603.76|601.36|0
1634579100000|2021-10-18 17:45:00|604.87|602.47|604.31|601.91|605.05|602.65|603.94|601.54|0
1634579400000|2021-10-18 17:50:00|604.5|602.1|604.68|602.28|605.42|603.02|604.31|601.91|0
1634579700000|2021-10-18 17:55:00|604.49|602.09|604.31|601.91|604.86|602.46|604.12|601.72|0
1634580000000|2021-10-18 18:00:00|604.12|601.72|604.49|602.09|604.49|602.09|603.01|600.61|0
1634580300000|2021-10-18 18:05:00|604.68|602.28|604.12|601.72|604.86|602.46|603.93|601.53|0
1634580600000|2021-10-18 18:10:00|604.21|601.81|603.56|601.16|604.49|602.09|603.56|601.16|0
1634580900000|2021-10-18 18:15:00|603.37|600.97|604.11|601.71|604.48|602.08|603.37|600.97|0
1634581200000|2021-10-18 18:20:00|604.02|601.62|603.55|601.15|604.11|601.71|603.37|600.97|0
1634581500000|2021-10-18 18:25:00|603.37|600.97|604.48|602.08|604.48|602.08|602.44|600.04|0
1634581800000|2021-10-18 18:30:00|604.11|601.71|604.66|602.26|605.04|602.64|603.55|601.15|0
1634582100000|2021-10-18 18:35:00|604.48|602.08|603.92|601.52|605.03|602.63|603.36|600.96|0
1634582400000|2021-10-18 18:40:00|604.1|601.7|604.66|602.26|605.03|602.63|604.1|601.7|0
1634582700000|2021-10-18 18:45:00|604.47|602.07|605.03|602.63|605.03|602.63|603.92|601.52|0
1634583000000|2021-10-18 18:50:00|605.4|603|606.33|603.93|606.51|604.11|605.4|603|0
1634583300000|2021-10-18 18:55:00|606.14|603.74|605.95|603.55|606.88|604.48|605.77|603.37|0
1634583600000|2021-10-18 19:00:00|605.77|603.37|605.77|603.37|606.32|603.92|604.84|602.44|0
1634583900000|2021-10-18 19:05:00|605.76|603.36|605.39|602.99|605.76|603.36|604.84|602.44|0
1634584200000|2021-10-18 19:10:00|605.58|603.18|606.32|603.92|607.81|605.41|605.39|602.99|0
1634584500000|2021-10-18 19:15:00|606.13|603.73|607.62|605.22|607.62|605.22|605.95|603.55|0
1634584800000|2021-10-18 19:20:00|607.43|605.03|607.62|605.22|608.92|606.52|607.43|605.03|0
1634585100000|2021-10-18 19:25:00|607.43|605.03|606.77|604.37|607.62|605.22|605.39|602.99|0
1634585400000|2021-10-18 19:30:00|606.68|604.28|605.38|602.98|607.06|604.66|605.38|602.98|0
1634585700000|2021-10-18 19:35:00|605.2|602.8|606.31|603.91|606.5|604.1|605.2|602.8|0
1634586000000|2021-10-18 19:40:00|606.12|603.72|605.93|603.53|607.24|604.84|605.38|602.98|0
1634586300000|2021-10-18 19:45:00|605.75|603.35|607.61|605.21|608.54|606.14|605.75|603.35|0
1634586600000|2021-10-18 19:50:00|608.16|605.76|609.28|606.88|610.21|607.81|606.68|604.28|0
1634586900000|2021-10-18 19:55:00|609.18|606.78|608.72|606.32|609.28|606.88|607.6|605.2|0
1634587200000|2021-10-18 20:00:00|608.16|605.76|607.79|605.39|608.35|605.95|607.04|604.64|0
1634587500000|2021-10-18 20:05:00|607.23|604.83|606.85|604.45|607.6|605.2|606.85|604.45|0
1634587800000|2021-10-18 20:10:00|607.04|604.64|608.15|605.75|608.34|605.94|606.85|604.45|0
1634588100000|2021-10-18 20:15:00|608.35|605.55|607.24|604.44|608.35|605.55|607.05|604.25|0
1634588400000|2021-10-18 20:20:00|607.42|604.62|607.42|604.62|607.61|604.81|607.23|604.43|0
1634588700000|2021-10-18 20:25:00|607.6|604.8|607.42|604.62|607.6|604.8|607.42|604.62|0
1634589000000|2021-10-18 20:30:00|607.6|604.8|607.79|604.99|607.97|605.17|607.42|604.62|0
1634589300000|2021-10-18 20:35:00|607.6|604.8|608.16|605.36|608.16|605.36|607.42|604.62|0
1634589600000|2021-10-18 20:40:00|607.97|605.17|607.97|605.17|608.16|605.36|607.78|604.98|0
1634589900000|2021-10-18 20:45:00|608.16|605.36|607.04|604.24|608.16|605.36|607.04|604.24|0
1634590200000|2021-10-18 20:50:00|607.22|604.42|607.97|605.17|607.97|605.17|607.22|604.42|0
1634590500000|2021-10-18 20:55:00|608.15|605.35|607.12|604.32|608.15|605.35|607.12|604.32|0
1634590800000|2021-10-18 21:00:00|607.45|604.65|607.61|604.81|607.85|605.05|607.37|604.57|0
1634591100000|2021-10-18 21:05:00|607.72|604.92|607.85|605.05|607.93|605.13|607.72|604.92|0
1634591400000|2021-10-18 21:10:00|607.88|605.08|607.93|605.13|607.93|605.13|607.88|605.08|0
1634591700000|2021-10-18 21:15:00|608.12|605.32|607.99|605.19|608.17|605.37|607.96|605.16|0
1634592000000|2021-10-18 21:20:00|607.96|605.16|607.95|605.15|608.12|605.32|607.9|605.1|0
1634592300000|2021-10-18 21:25:00|607.92|605.12|608.03|605.23|608.09|605.29|607.92|605.12|0
1634592900000|2021-10-18 21:35:00|608.06|605.26|608.03|605.23|608.11|605.31|607.98|605.18|0
1634593200000|2021-10-18 21:40:00|607.98|605.18|608.08|605.28|608.11|605.31|607.95|605.15|0
1634593500000|2021-10-18 21:45:00|608.03|605.23|607.94|605.14|608.03|605.23|607.94|605.14|0
1634593800000|2021-10-18 21:50:00|607.97|605.17|608.02|605.22|608.02|605.22|607.86|605.06|0
1634594100000|2021-10-18 21:55:00|607.91|605.11|608.1|605.3|608.16|605.36|607.75|604.95|0
1634594400000|2021-10-18 22:00:00|607.84|605.04|607.38|604.58|608.13|605.33|607.38|604.58|0
1634594700000|2021-10-18 22:05:00|607.57|604.77|607.56|604.76|607.75|604.95|607.38|604.58|0
1634595000000|2021-10-18 22:10:00|607.75|604.95|607.19|604.39|607.93|605.13|607.19|604.39|0
1634595300000|2021-10-18 22:15:00|607.37|604.57|606.44|603.64|607.37|604.57|606.44|603.64|0
1634595600000|2021-10-18 22:20:00|606.53|603.73|606.07|603.27|606.63|603.83|605.88|603.08|0
1634595900000|2021-10-18 22:25:00|605.88|603.08|606.07|603.27|606.44|603.64|605.88|603.08|0
1634596200000|2021-10-18 22:30:00|606.25|603.45|606.25|603.45|606.63|603.83|606.07|603.27|0
1634596500000|2021-10-18 22:35:00|606.07|603.27|605.69|602.89|606.07|603.27|605.51|602.71|0
1634596800000|2021-10-18 22:40:00|605.78|602.98|605.13|602.33|605.88|603.08|604.95|602.15|0
1634597100000|2021-10-18 22:45:00|605.32|602.52|605.32|602.52|605.32|602.52|604.95|602.15|0
1634597400000|2021-10-18 22:50:00|605.5|602.7|605.5|602.7|606.06|603.26|605.5|602.7|0
1634597700000|2021-10-18 22:55:00|605.32|602.52|604.94|602.14|605.32|602.52|604.76|601.96|0
1634598000000|2021-10-18 23:00:00|605.31|602.51|605.87|603.07|606.06|603.26|605.13|602.33|0
1634598300000|2021-10-18 23:05:00|605.68|602.88|604.94|602.14|605.87|603.07|604.94|602.14|0
1634598600000|2021-10-18 23:10:00|605.12|602.32|605.49|602.69|605.87|603.07|605.12|602.32|0
1634598900000|2021-10-18 23:15:00|605.31|602.51|605.68|602.88|605.68|602.88|604.93|602.13|0
1634599200000|2021-10-18 23:20:00|605.49|602.69|605.86|603.06|606.05|603.25|605.3|602.5|0
1634599500000|2021-10-18 23:25:00|605.67|602.87|606.04|603.24|606.23|603.43|605.3|602.5|0
1634599800000|2021-10-18 23:30:00|606.42|603.62|607.16|604.36|607.72|604.92|606.42|603.62|0
1634600100000|2021-10-18 23:35:00|607.34|604.54|607.16|604.36|607.34|604.54|606.97|604.17|0
1634600400000|2021-10-18 23:40:00|606.97|604.17|608.83|606.03|609.39|606.59|606.97|604.17|0
1634600700000|2021-10-18 23:45:00|608.64|605.84|608.45|605.65|608.83|606.03|608.08|605.28|0
1634601000000|2021-10-18 23:50:00|608.27|605.47|608.64|605.84|609.2|606.4|608.08|605.28|0
1634601300000|2021-10-18 23:55:00|608.45|605.65|608.64|605.84|608.82|606.02|608.26|605.46|0
1634601600000|2021-10-19 00:00:00|608.82|606.02|609.75|606.95|610.12|607.32|608.45|605.65|0
1634601900000|2021-10-19 00:05:00|609.56|606.76|609.19|606.39|609.56|606.76|608.82|606.02|0
1634602200000|2021-10-19 00:10:00|609.28|606.48|609.75|606.95|609.75|606.95|609.19|606.39|0
1634602500000|2021-10-19 00:15:00|609.56|606.76|612.35|609.55|613.48|610.68|609.37|606.57|0
1634602800000|2021-10-19 00:20:00|612.54|609.74|610.86|608.06|612.73|609.93|610.49|607.69|0
1634603100000|2021-10-19 00:25:00|610.67|607.87|610.3|607.5|610.67|607.87|609.93|607.13|0
1634603400000|2021-10-19 00:30:00|610.49|607.69|610.3|607.5|610.86|608.06|610.11|607.31|0
1634603700000|2021-10-19 00:35:00|610.48|607.68|607.69|604.89|610.48|607.68|607.69|604.89|0
1634604000000|2021-10-19 00:40:00|607.78|604.98|607.78|604.98|607.87|605.07|606.39|603.59|0
1634604300000|2021-10-19 00:45:00|607.69|604.89|608.24|605.44|608.43|605.63|606.39|603.59|0
1634604600000|2021-10-19 00:50:00|608.06|605.26|608.06|605.26|608.24|605.44|607.5|604.7|0
1634604900000|2021-10-19 00:55:00|607.87|605.07|608.43|605.63|608.98|606.18|607.13|604.33|0
1634605200000|2021-10-19 01:00:00|608.24|605.44|607.49|604.69|608.8|606|607.31|604.51|0
1634605500000|2021-10-19 01:05:00|607.31|604.51|606.75|603.95|607.31|604.51|606.38|603.58|0
1634605800000|2021-10-19 01:10:00|606.56|603.76|606|603.2|606.75|603.95|605.63|602.83|0
1634606100000|2021-10-19 01:15:00|605.82|603.02|606.09|603.29|606.56|603.76|605.07|602.27|0
1634606400000|2021-10-19 01:20:00|606.19|603.39|605.07|602.27|606.93|604.13|605.07|602.27|0
1634606700000|2021-10-19 01:25:00|605.34|602.54|605.62|602.82|605.81|603.01|605.07|602.27|0
1634607000000|2021-10-19 01:30:00|605.44|602.64|606.92|604.12|606.92|604.12|604.88|602.08|0
1634607300000|2021-10-19 01:35:00|606.74|603.94|606.92|604.12|607.85|605.05|606.74|603.94|0
1634607600000|2021-10-19 01:40:00|607.11|604.31|607.11|604.31|607.29|604.49|606.73|603.93|0
1634607900000|2021-10-19 01:45:00|607.29|604.49|607.66|604.86|608.41|605.61|607.29|604.49|0
1634608200000|2021-10-19 01:50:00|607.75|604.95|609.71|606.91|609.71|606.91|607.29|604.49|0
1634608500000|2021-10-19 01:55:00|609.89|607.09|610.64|607.84|611.38|608.58|609.89|607.09|0
1634608800000|2021-10-19 02:00:00|610.82|608.02|610.82|608.02|611.01|608.21|610.45|607.65|0
1634609100000|2021-10-19 02:05:00|611.01|608.21|609.7|606.9|611.01|608.21|609.7|606.9|0
1634609400000|2021-10-19 02:10:00|609.89|607.09|609.89|607.09|609.89|607.09|609.33|606.53|0
1634609700000|2021-10-19 02:15:00|609.88|607.08|609.51|606.71|610.07|607.27|609.14|606.34|0
1634610000000|2021-10-19 02:20:00|609.32|606.52|608.76|605.96|609.51|606.71|608.39|605.59|0
1634610300000|2021-10-19 02:25:00|608.67|605.87|608.76|605.96|608.95|606.15|608.39|605.59|0
1634610600000|2021-10-19 02:30:00|608.95|606.15|608.39|605.59|609.32|606.52|608.2|605.4|0
1634610900000|2021-10-19 02:35:00|608.2|605.4|607.64|604.84|608.39|605.59|607.64|604.84|0
1634611200000|2021-10-19 02:40:00|607.83|605.03|607.27|604.47|608.01|605.21|607.08|604.28|0
1634611500000|2021-10-19 02:45:00|607.17|604.37|608.2|605.4|608.2|605.4|606.9|604.1|0
1634611800000|2021-10-19 02:50:00|608.1|605.3|608.01|605.21|608.38|605.58|607.73|604.93|0
1634612100000|2021-10-19 02:55:00|608.28|605.48|608.19|605.39|608.38|605.58|607.82|605.02|0
1634612400000|2021-10-19 03:00:00|607.91|605.11|608.75|605.95|608.93|606.13|607.91|605.11|0
1634612700000|2021-10-19 03:05:00|608.93|606.13|608.56|605.76|608.93|606.13|608.37|605.57|0
1634613000000|2021-10-19 03:10:00|608.37|605.57|609.12|606.32|609.3|606.5|608.19|605.39|0
1634613300000|2021-10-19 03:15:00|609.3|606.5|608|605.2|609.3|606.5|607.81|605.01|0
1634613600000|2021-10-19 03:20:00|608.18|605.38|607.62|604.82|608.37|605.57|607.44|604.64|0
1634613900000|2021-10-19 03:25:00|607.44|604.64|607.44|604.64|607.81|605.01|607.44|604.64|0
1634614200000|2021-10-19 03:30:00|607.25|604.45|608.18|605.38|608.36|605.56|607.25|604.45|0
1634614500000|2021-10-19 03:35:00|608.36|605.56|608.73|605.93|608.73|605.93|608.18|605.38|0
1634614800000|2021-10-19 03:40:00|608.55|605.75|608.92|606.12|609.48|606.68|608.55|605.75|0
1634615100000|2021-10-19 03:45:00|608.73|605.93|609.1|606.3|609.29|606.49|608.73|605.93|0
1634615400000|2021-10-19 03:50:00|609.19|606.39|609.29|606.49|609.29|606.49|609.1|606.3|0
1634615700000|2021-10-19 03:55:00|609.19|606.39|608.91|606.11|609.29|606.49|608.73|605.93|0
1634616000000|2021-10-19 04:00:00|609.1|606.3|608.91|606.11|609.1|606.3|608.72|605.92|0
1634616300000|2021-10-19 04:05:00|608.72|605.92|608.54|605.74|608.91|606.11|608.16|605.36|0
1634616600000|2021-10-19 04:10:00|608.35|605.55|608.91|606.11|608.91|606.11|608.35|605.55|0
1634616900000|2021-10-19 04:15:00|609.09|606.29|608.35|605.55|609.28|606.48|608.16|605.36|0
1634617200000|2021-10-19 04:20:00|608.34|605.54|608.9|606.1|608.9|606.1|608.34|605.54|0
1634617500000|2021-10-19 04:25:00|609.09|606.29|608.71|605.91|609.09|606.29|608.62|605.82|0
1634617800000|2021-10-19 04:30:00|608.9|606.1|609.27|606.47|609.27|606.47|608.71|605.91|0
1634618100000|2021-10-19 04:35:00|609.08|606.28|608.52|605.72|609.08|606.28|608.15|605.35|0
1634618400000|2021-10-19 04:40:00|608.61|605.81|608.71|605.91|608.71|605.91|608.34|605.54|0
1634618700000|2021-10-19 04:45:00|608.8|606|607.96|605.16|608.8|606|607.78|604.98|0
1634619000000|2021-10-19 04:50:00|607.78|604.98|607.77|604.97|607.96|605.16|607.59|604.79|0
1634619300000|2021-10-19 04:55:00|607.96|605.16|608.7|605.9|608.89|606.09|607.96|605.16|0
1634619600000|2021-10-19 05:00:00|608.6|605.8|608.7|605.9|609.26|606.46|608.6|605.8|0
1634619900000|2021-10-19 05:05:00|608.51|605.71|608.23|605.43|608.6|605.8|608.04|605.24|0
1634620200000|2021-10-19 05:10:00|608.14|605.34|608.32|605.52|608.88|606.08|608.14|605.34|0
1634620500000|2021-10-19 05:15:00|608.51|605.71|608.51|605.71|608.7|605.9|608.14|605.34|0
1634620800000|2021-10-19 05:20:00|608.6|605.8|608.13|605.33|608.6|605.8|608.13|605.33|0
1634621100000|2021-10-19 05:25:00|607.95|605.15|608.5|605.7|608.69|605.89|607.95|605.15|0
1634621400000|2021-10-19 05:30:00|608.69|605.89|609.25|606.45|609.25|606.45|608.5|605.7|0
1634621700000|2021-10-19 05:35:00|609.43|606.63|609.24|606.44|609.43|606.63|609.06|606.26|0
1634622000000|2021-10-19 05:40:00|608.87|606.07|610.55|607.75|610.64|607.84|608.87|606.07|0
1634622300000|2021-10-19 05:45:00|610.45|607.65|611.66|608.86|611.85|609.05|610.17|607.37|0
1634622600000|2021-10-19 05:50:00|611.75|608.95|611.1|608.3|611.85|609.05|611.1|608.3|0
1634622900000|2021-10-19 05:55:00|611.29|608.49|612.22|609.42|612.22|609.42|610.73|607.93|0
1634623200000|2021-10-19 06:00:00|612.03|609.23|613.99|611.19|613.99|611.19|611.1|608.3|0
1634623500000|2021-10-19 06:05:00|613.9|611.1|612.96|610.16|613.9|611.1|612.59|609.79|0
1634623800000|2021-10-19 06:10:00|612.77|609.97|612.96|610.16|613.15|610.35|612.4|609.6|0
1634624100000|2021-10-19 06:15:00|612.77|609.97|613.33|610.53|613.71|610.91|612.77|609.97|0
1634624400000|2021-10-19 06:20:00|613.52|610.72|613.7|610.9|613.89|611.09|612.96|610.16|0
1634624700000|2021-10-19 06:25:00|613.89|611.09|613.89|611.09|614.08|611.28|613.51|610.71|0
1634625000000|2021-10-19 06:30:00|613.7|610.9|616.88|614.08|617.25|614.45|613.7|610.9|0
1634625300000|2021-10-19 06:35:00|617.06|614.26|615.75|612.95|617.06|614.26|615.57|612.77|0
1634625600000|2021-10-19 06:40:00|615.56|612.76|615.19|612.39|615.75|612.95|614.63|611.83|0
1634625900000|2021-10-19 06:45:00|615.56|612.76|616.12|613.32|616.87|614.07|615.19|612.39|0
1634626200000|2021-10-19 06:50:00|616.31|613.51|616.68|613.88|616.87|614.07|615.56|612.76|0
1634626500000|2021-10-19 06:55:00|616.87|614.07|617.05|614.25|617.33|614.53|616.02|613.22|0
1634626800000|2021-10-19 07:00:00|616.49|613.69|609.9|607.1|617.36|614.56|609.53|606.73|0
1634627100000|2021-10-19 07:05:00|609.51|607.11|607.45|605.05|609.51|607.11|607.35|604.95|0
1634627400000|2021-10-19 07:10:00|607.64|605.24|607.45|605.05|607.64|605.24|606.51|604.11|0
1634627700000|2021-10-19 07:15:00|607.07|604.67|606.88|604.48|608.38|605.98|606.7|604.3|0
1634628000000|2021-10-19 07:20:00|607.07|604.67|607.82|605.42|608.19|605.79|606.7|604.3|0
1634628300000|2021-10-19 07:25:00|608.01|605.61|608.38|605.98|608.75|606.35|607.82|605.42|0
1634628600000|2021-10-19 07:30:00|608.57|606.17|608.94|606.54|609.13|606.73|608.19|605.79|0
1634628900000|2021-10-19 07:35:00|608.75|606.35|608.09|605.69|609.13|606.73|607.81|605.41|0
1634629200000|2021-10-19 07:40:00|608.19|605.79|608.37|605.97|608.75|606.35|608|605.6|0
1634629500000|2021-10-19 07:45:00|608.18|605.78|608.37|605.97|608.93|606.53|608.18|605.78|0
1634629800000|2021-10-19 07:50:00|608.18|605.78|608.74|606.34|608.74|606.34|607.62|605.22|0
1634630100000|2021-10-19 07:55:00|608.93|606.53|609.3|606.9|609.49|607.09|608.74|606.34|0
1634630400000|2021-10-19 08:00:00|609.12|606.72|608.74|606.34|609.87|607.47|608.55|606.15|0
1634630700000|2021-10-19 08:05:00|608.64|606.24|613.06|610.66|613.43|611.03|608.36|605.96|0
1634631000000|2021-10-19 08:10:00|612.87|610.47|611.74|609.34|612.87|610.47|611.36|608.96|0
1634631300000|2021-10-19 08:15:00|611.93|609.53|613.81|611.41|614.18|611.78|611.93|609.53|0
1634631600000|2021-10-19 08:20:00|613.62|611.22|613.05|610.65|613.99|611.59|612.86|610.46|0
1634631900000|2021-10-19 08:25:00|612.95|610.55|613.64|611.24|613.64|611.24|611.73|609.33|0
1634632200000|2021-10-19 08:30:00|613.82|611.42|612.88|610.48|613.82|611.42|612.32|609.92|0
1634632500000|2021-10-19 08:35:00|612.7|610.3|612.51|610.11|612.97|610.57|612.32|609.92|0
1634632800000|2021-10-19 08:40:00|612.69|610.29|612.88|610.48|613.07|610.67|612.32|609.92|0
1634633100000|2021-10-19 08:45:00|613.07|610.67|613.63|611.23|613.63|611.23|612.5|610.1|0
1634633400000|2021-10-19 08:50:00|613.82|611.42|612.88|610.48|613.82|611.42|612.88|610.48|0
1634633700000|2021-10-19 08:55:00|613.06|610.66|614|611.6|614.38|611.98|613.06|610.66|0
1634634000000|2021-10-19 09:00:00|613.44|611.04|614.94|612.54|615.31|612.91|612.31|609.91|0
1634634300000|2021-10-19 09:05:00|615.13|612.73|614.37|611.97|615.13|612.73|614.37|611.97|0
1634634600000|2021-10-19 09:10:00|614.46|612.06|614.37|611.97|614.56|612.16|613.81|611.41|0
1634634900000|2021-10-19 09:15:00|614.56|612.16|614.37|611.97|614.56|612.16|613.81|611.41|0
1634635200000|2021-10-19 09:20:00|614.18|611.78|614.55|612.15|614.74|612.34|614.18|611.78|0
1634635500000|2021-10-19 09:25:00|614.74|612.34|614.74|612.34|615.12|612.72|613.99|611.59|0
1634635800000|2021-10-19 09:30:00|614.93|612.53|614.55|612.15|614.93|612.53|613.99|611.59|0
1634636100000|2021-10-19 09:35:00|614.74|612.34|615.01|612.61|615.49|613.09|614.74|612.34|0
1634636400000|2021-10-19 09:40:00|614.92|612.52|615.86|613.46|615.86|613.46|614.92|612.52|0
1634636700000|2021-10-19 09:45:00|615.76|613.36|615.39|612.99|616.99|614.59|615.3|612.9|0
1634637000000|2021-10-19 09:50:00|615.48|613.08|616.05|613.65|616.05|613.65|615.3|612.9|0
1634637300000|2021-10-19 09:55:00|615.86|613.46|615.67|613.27|615.86|613.46|615.11|612.71|0
1634637600000|2021-10-19 10:00:00|615.86|613.46|615.29|612.89|616.23|613.83|615.29|612.89|0
1634637900000|2021-10-19 10:05:00|615.48|613.08|616.23|613.83|616.61|614.21|615.29|612.89|0
1634638200000|2021-10-19 10:10:00|616.04|613.64|616.23|613.83|616.23|613.83|615.66|613.26|0
1634638500000|2021-10-19 10:15:00|616.04|613.64|616.23|613.83|616.6|614.2|616.04|613.64|0
1634638800000|2021-10-19 10:20:00|616.04|613.64|616.22|613.82|616.41|614.01|615.85|613.45|0
1634639100000|2021-10-19 10:25:00|616.04|613.64|618.86|616.46|618.86|616.46|616.04|613.64|0
1634639400000|2021-10-19 10:30:00|618.67|616.27|618.48|616.08|619.23|616.83|618.29|615.89|0
1634639700000|2021-10-19 10:35:00|618.29|615.89|618.85|616.45|619.04|616.64|618.29|615.89|0
1634640000000|2021-10-19 10:40:00|619.04|616.64|619.23|616.83|619.8|617.4|619.04|616.64|0
1634640300000|2021-10-19 10:45:00|619.42|617.02|619.23|616.83|619.42|617.02|619.04|616.64|0
1634640600000|2021-10-19 10:50:00|619.42|617.02|621.87|619.47|621.87|619.47|619.23|616.83|0
1634640900000|2021-10-19 10:55:00|621.68|619.28|621.49|619.09|622.06|619.66|620.92|618.52|0
1634641200000|2021-10-19 11:00:00|621.3|618.9|622.37|619.97|622.37|619.97|620.73|618.33|0
1634641500000|2021-10-19 11:05:00|622|619.6|621.62|619.22|622.19|619.79|621.62|619.22|0
1634641800000|2021-10-19 11:10:00|621.05|618.65|622.94|620.54|622.94|620.54|620.86|618.46|0
1634642100000|2021-10-19 11:15:00|623.12|620.72|624.63|622.23|624.63|622.23|622.56|620.16|0
1634642400000|2021-10-19 11:20:00|624.44|622.04|623.88|621.48|624.54|622.14|623.88|621.48|0
1634642700000|2021-10-19 11:25:00|623.97|621.57|625.39|622.99|625.57|623.17|623.88|621.48|0
1634643000000|2021-10-19 11:30:00|625.2|622.8|623.3|620.9|625.96|623.56|622.92|620.52|0
1634643300000|2021-10-19 11:35:00|623.11|620.71|622.54|620.14|623.3|620.9|622.54|620.14|0
1634643600000|2021-10-19 11:40:00|622.73|620.33|622.54|620.14|622.73|620.33|622.16|619.76|0
1634643900000|2021-10-19 11:45:00|622.35|619.95|621.97|619.57|622.54|620.14|621.97|619.57|0
1634644200000|2021-10-19 11:50:00|621.78|619.38|622.35|619.95|622.92|620.52|621.78|619.38|0
1634644500000|2021-10-19 11:55:00|622.16|619.76|623.1|620.7|623.1|620.7|622.16|619.76|0
1634644800000|2021-10-19 12:00:00|622.91|620.51|622.72|620.32|623.29|620.89|622.53|620.13|0
1634645100000|2021-10-19 12:05:00|622.91|620.51|622.15|619.75|623.1|620.7|622.15|619.75|0
1634645400000|2021-10-19 12:10:00|622.34|619.94|622.15|619.75|622.53|620.13|622.15|619.75|0
1634645700000|2021-10-19 12:15:00|621.96|619.56|622.34|619.94|622.53|620.13|621.4|619|0
1634646000000|2021-10-19 12:20:00|622.15|619.75|620.64|618.24|622.34|619.94|620.27|617.87|0
1634646300000|2021-10-19 12:25:00|620.73|618.33|619.89|617.49|621.02|618.62|619.89|617.49|0
1634646600000|2021-10-19 12:30:00|620.07|617.67|619.7|617.3|621.02|618.62|619.7|617.3|0
1634646900000|2021-10-19 12:35:00|619.88|617.48|619.69|617.29|619.88|617.48|618.94|616.54|0
1634647200000|2021-10-19 12:40:00|619.51|617.11|619.13|616.73|619.51|617.11|618.94|616.54|0
1634647500000|2021-10-19 12:45:00|618.94|616.54|618.75|616.35|619.13|616.73|618.38|615.98|0
1634647800000|2021-10-19 12:50:00|618.94|616.54|619.12|616.72|619.69|617.29|618.94|616.54|0
1634648100000|2021-10-19 12:55:00|619.31|616.91|617.99|615.59|619.31|616.91|617.99|615.59|0
1634648400000|2021-10-19 13:00:00|617.81|615.41|617.99|615.59|618.37|615.97|617.06|614.66|0
1634648700000|2021-10-19 13:05:00|617.8|615.4|617.43|615.03|617.99|615.59|617.24|614.84|0
1634649000000|2021-10-19 13:10:00|617.61|615.21|616.49|614.09|617.61|615.21|616.49|614.09|0
1634649300000|2021-10-19 13:15:00|616.67|614.27|618.93|616.53|619.11|616.71|616.67|614.27|0
1634649600000|2021-10-19 13:20:00|618.74|616.34|617.61|615.21|618.74|616.34|617.42|615.02|0
1634649900000|2021-10-19 13:25:00|617.98|615.58|618.36|615.96|618.92|616.52|617.61|615.21|0
1634650200000|2021-10-19 13:30:00|618.17|615.77|617.61|615.21|619.11|616.71|615.35|612.95|0
1634650500000|2021-10-19 13:35:00|617.6|615.2|618.54|616.14|618.54|616.14|614.98|612.58|0
1634650800000|2021-10-19 13:40:00|618.73|616.33|615.35|612.95|620.8|618.4|615.35|612.95|0
1634651100000|2021-10-19 13:45:00|615.72|613.32|615.53|613.13|619.48|617.08|613.47|611.07|0
1634651400000|2021-10-19 13:50:00|615.91|613.51|618.72|616.32|618.91|616.51|615.91|613.51|0
1634651700000|2021-10-19 13:55:00|618.91|616.51|616.09|613.69|618.91|616.51|615.53|613.13|0
1634652000000|2021-10-19 14:00:00|615.91|613.51|619.47|617.07|619.66|617.26|615.72|613.32|0
1634652300000|2021-10-19 14:05:00|619.28|616.88|621.92|619.52|622.3|619.9|619.28|616.88|0
1634652600000|2021-10-19 14:10:00|621.73|619.33|622.48|620.08|623.8|621.4|621.35|618.95|0
1634652900000|2021-10-19 14:15:00|622.86|620.46|623.23|620.83|624.56|622.16|621.73|619.33|0
1634653200000|2021-10-19 14:20:00|623.42|621.02|622.67|620.27|623.42|621.02|621.35|618.95|0
1634653500000|2021-10-19 14:25:00|622.48|620.08|624.36|621.96|624.36|621.96|622|619.6|0
1634653800000|2021-10-19 14:30:00|624.17|621.77|621.72|619.32|624.55|622.15|620.78|618.38|0
1634654100000|2021-10-19 14:35:00|621.91|619.51|620.78|618.38|622.47|620.07|618.9|616.5|0
1634654400000|2021-10-19 14:40:00|620.96|618.56|621.53|619.13|623.41|621.01|620.96|618.56|0
1634654700000|2021-10-19 14:45:00|621.72|619.32|621.34|618.94|622.66|620.26|621.34|618.94|0
1634655000000|2021-10-19 14:50:00|621.53|619.13|623.22|620.82|623.6|621.2|621.34|618.94|0
1634655300000|2021-10-19 14:55:00|623.41|621.01|625.29|622.89|625.86|623.46|623.41|621.01|0
1634655600000|2021-10-19 15:00:00|625.67|623.27|626.14|623.74|626.61|624.21|625.1|622.7|0
1634655900000|2021-10-19 15:05:00|626.24|623.84|625.86|623.46|626.61|624.21|625.48|623.08|0
1634656200000|2021-10-19 15:10:00|625.67|623.27|626.8|624.4|626.99|624.59|625.48|623.08|0
1634656500000|2021-10-19 15:15:00|626.99|624.59|626.8|624.4|628.31|625.91|626.42|624.02|0
1634656800000|2021-10-19 15:20:00|626.99|624.59|625.85|623.45|627.55|625.15|625.85|623.45|0
1634657100000|2021-10-19 15:25:00|626.04|623.64|626.98|624.58|626.98|624.58|625.47|623.07|0
1634657400000|2021-10-19 15:30:00|626.42|624.02|625.47|623.07|627.74|625.34|625.28|622.88|0
1634657700000|2021-10-19 15:35:00|625.66|623.26|625.66|623.26|626.22|623.82|625.28|622.88|0
1634658000000|2021-10-19 15:40:00|625.84|623.44|626.79|624.39|627.17|624.77|625.47|623.07|0
1634658300000|2021-10-19 15:45:00|626.98|624.58|627.54|625.14|627.73|625.33|626.41|624.01|0
1634658600000|2021-10-19 15:50:00|627.73|625.33|627.54|625.14|628.11|625.71|626.6|624.2|0
1634658900000|2021-10-19 15:55:00|627.35|624.95|627.92|625.52|628.67|626.27|626.97|624.57|0
1634659200000|2021-10-19 16:00:00|627.73|625.33|627.16|624.76|627.73|625.33|626.4|624|0
1634659500000|2021-10-19 16:05:00|626.97|624.57|627.53|625.13|627.72|625.32|626.97|624.57|0
1634659800000|2021-10-19 16:10:00|627.72|625.32|628.67|626.27|628.86|626.46|627.53|625.13|0
1634660100000|2021-10-19 16:15:00|628.86|626.46|628.48|626.08|629.23|626.83|628.48|626.08|0
1634660400000|2021-10-19 16:20:00|628.29|625.89|627.53|625.13|628.66|626.26|627.34|624.94|0
1634660700000|2021-10-19 16:25:00|627.34|624.94|627.72|625.32|627.9|625.5|626.96|624.56|0
1634661000000|2021-10-19 16:30:00|627.9|625.5|628.09|625.69|628.66|626.26|627.72|625.32|0
1634661300000|2021-10-19 16:35:00|627.9|625.5|628.47|626.07|628.85|626.45|627.9|625.5|0
1634661600000|2021-10-19 16:40:00|628.66|626.26|629.03|626.63|629.03|626.63|628.28|625.88|0
1634661900000|2021-10-19 16:45:00|628.84|626.44|628.65|626.25|629.22|626.82|628.65|626.25|0
1634662200000|2021-10-19 16:50:00|628.46|626.06|628.65|626.25|628.84|626.44|628.08|625.68|0
1634662500000|2021-10-19 16:55:00|628.84|626.44|630.35|627.95|630.54|628.14|628.84|626.44|0
1634662800000|2021-10-19 17:00:00|630.16|627.76|629.03|626.63|630.54|628.14|628.27|625.87|0
1634663100000|2021-10-19 17:05:00|629.12|626.72|628.83|626.43|629.22|626.82|627.89|625.49|0
1634663400000|2021-10-19 17:10:00|628.65|626.25|629.02|626.62|629.21|626.81|627.7|625.3|0
1634663700000|2021-10-19 17:15:00|628.83|626.43|629.02|626.62|629.21|626.81|628.64|626.24|0
1634664000000|2021-10-19 17:20:00|628.83|626.43|629.59|627.19|629.97|627.57|628.64|626.24|0
1634664300000|2021-10-19 17:25:00|629.4|627|628.07|625.67|629.4|627|628.07|625.67|0
1634664600000|2021-10-19 17:30:00|628.26|625.86|628.64|626.24|628.64|626.24|627.88|625.48|0
1634664900000|2021-10-19 17:35:00|628.82|626.42|629.2|626.8|629.39|626.99|628.07|625.67|0
1634665200000|2021-10-19 17:40:00|629.01|626.61|628.44|626.04|629.2|626.8|627.88|625.48|0
1634665500000|2021-10-19 17:45:00|628.63|626.23|628.44|626.04|628.82|626.42|628.25|625.85|0
1634665800000|2021-10-19 17:50:00|628.63|626.23|628.82|626.42|629.01|626.61|628.44|626.04|0
1634666100000|2021-10-19 17:55:00|629.01|626.61|629.38|626.98|629.57|627.17|629|626.6|0
1634666400000|2021-10-19 18:00:00|629.57|627.17|628.67|626.27|630.38|627.98|628.67|626.27|0
1634666700000|2021-10-19 18:05:00|628.86|626.46|628.67|626.27|629.24|626.84|628.67|626.27|0
1634667000000|2021-10-19 18:10:00|628.86|626.46|628.85|626.45|629.42|627.02|628.85|626.45|0
1634667300000|2021-10-19 18:15:00|628.67|626.27|628.85|626.45|629.04|626.64|628.47|626.07|0
1634667600000|2021-10-19 18:20:00|628.66|626.26|627.15|624.75|628.66|626.26|626.96|624.56|0
1634667900000|2021-10-19 18:25:00|627.34|624.94|626.39|623.99|627.53|625.13|626.39|623.99|0
1634668200000|2021-10-19 18:30:00|626.58|624.18|624.31|621.91|626.77|624.37|622.99|620.59|0
1634668500000|2021-10-19 18:35:00|624.5|622.1|624.5|622.1|625.06|622.66|623.36|620.96|0
1634668800000|2021-10-19 18:40:00|624.31|621.91|625.06|622.66|625.06|622.66|623.93|621.53|0
1634669100000|2021-10-19 18:45:00|625.25|622.85|625.25|622.85|625.25|622.85|623.93|621.53|0
1634669400000|2021-10-19 18:50:00|625.44|623.04|625.25|622.85|626|623.6|624.68|622.28|0
1634669700000|2021-10-19 18:55:00|625.06|622.66|625.81|623.41|626.19|623.79|624.68|622.28|0
1634670000000|2021-10-19 19:00:00|625.43|623.03|626.75|624.35|627.32|624.92|625.24|622.84|0
1634670300000|2021-10-19 19:05:00|626.94|624.54|628.08|625.68|628.27|625.87|626.75|624.35|0
1634670600000|2021-10-19 19:10:00|628.27|625.87|628.64|626.24|628.83|626.43|627.89|625.49|0
1634670900000|2021-10-19 19:15:00|628.83|626.43|630.91|628.51|631.1|628.7|628.83|626.43|0
1634671200000|2021-10-19 19:20:00|630.72|628.32|627.31|624.91|630.72|628.32|627.31|624.91|0
1634671500000|2021-10-19 19:25:00|627.5|625.1|628.83|626.43|629.01|626.61|627.31|624.91|0
1634671800000|2021-10-19 19:30:00|628.64|626.24|626.36|623.96|628.64|626.24|625.8|623.4|0
1634672100000|2021-10-19 19:35:00|626.74|624.34|626.74|624.34|628.07|625.67|626.36|623.96|0
1634672400000|2021-10-19 19:40:00|626.55|624.15|626.17|623.77|627.31|624.91|625.98|623.58|0
1634672700000|2021-10-19 19:45:00|626.36|623.96|627.49|625.09|628.44|626.04|625.98|623.58|0
1634673000000|2021-10-19 19:50:00|627.3|624.9|628.44|626.04|629.01|626.61|626.55|624.15|0
1634673300000|2021-10-19 19:55:00|628.25|625.85|631.09|628.69|631.09|628.69|628.25|625.85|0
1634673600000|2021-10-19 20:00:00|631.47|629.07|634.31|631.91|634.31|631.91|630.9|628.5|0
1634673900000|2021-10-19 20:05:00|633.93|631.53|633.74|631.34|634.31|631.91|633.17|630.77|0
1634674200000|2021-10-19 20:10:00|633.55|631.15|633.36|630.96|633.74|631.34|633.17|630.77|0
1634674500000|2021-10-19 20:15:00|633.56|630.76|634.51|631.71|635.08|632.28|633.56|630.76|0
1634674800000|2021-10-19 20:20:00|634.7|631.9|634.88|632.08|635.08|632.28|634.51|631.71|0
1634675100000|2021-10-19 20:25:00|634.69|631.89|635.83|633.03|635.83|633.03|634.69|631.89|0
1634675400000|2021-10-19 20:30:00|635.64|632.84|635.07|632.27|635.64|632.84|634.69|631.89|0
1634675700000|2021-10-19 20:35:00|634.88|632.08|635.07|632.27|635.45|632.65|634.88|632.08|0
1634676000000|2021-10-19 20:40:00|635.26|632.46|634.5|631.7|635.45|632.65|634.5|631.7|0
1634676300000|2021-10-19 20:45:00|634.31|631.51|634.12|631.32|634.88|632.08|634.12|631.32|0
1634676600000|2021-10-19 20:50:00|634.11|631.31|634.68|631.88|635.06|632.26|634.11|631.31|0
1634676900000|2021-10-19 20:55:00|634.49|631.69|634.2|631.4|634.49|631.69|634.01|631.21|0
1634677200000|2021-10-19 21:00:00|634.09|631.29|633.56|630.76|634.09|631.29|633.37|630.57|0
1634677500000|2021-10-19 21:05:00|633.54|630.74|633.56|630.76|633.58|630.78|633.54|630.74|0
1634677800000|2021-10-19 21:10:00|633.54|630.74|633.56|630.76|633.61|630.81|633.54|630.74|0
1634678100000|2021-10-19 21:15:00|633.53|630.73|633.47|630.67|633.58|630.78|633.47|630.67|0
1634678400000|2021-10-19 21:20:00|633.45|630.65|633.45|630.65|633.45|630.65|633.45|630.65|0
1634678700000|2021-10-19 21:25:00|633.47|630.67|633.53|630.73|633.53|630.73|633.47|630.67|0
1634679000000|2021-10-19 21:30:00|633.61|630.81|633.72|630.92|633.72|630.92|633.55|630.75|0
1634679300000|2021-10-19 21:35:00|633.66|630.86|633.57|630.77|633.74|630.94|633.53|630.73|0
1634679600000|2021-10-19 21:40:00|633.55|630.75|633.6|630.8|633.6|630.8|633.53|630.73|0
1634679900000|2021-10-19 21:45:00|633.57|630.77|633.54|630.74|633.74|630.94|633.54|630.74|0
1634680200000|2021-10-19 21:50:00|633.57|630.77|633.6|630.8|633.6|630.8|633.54|630.74|0
1634680500000|2021-10-19 21:55:00|633.57|630.77|633.84|631.04|633.87|631.07|633.56|630.76|0
1634680800000|2021-10-19 22:00:00|634.37|631.57|632.76|629.96|634.37|631.57|632.57|629.77|0
1634681100000|2021-10-19 22:05:00|632.57|629.77|632.38|629.58|632.76|629.96|632.19|629.39|0
1634681400000|2021-10-19 22:10:00|632.57|629.77|632.56|629.76|632.75|629.95|632.37|629.57|0
1634681700000|2021-10-19 22:15:00|632.75|629.95|631.8|629|632.75|629.95|631.42|628.62|0
1634682000000|2021-10-19 22:20:00|631.99|629.19|632.84|630.04|632.94|630.14|631.89|629.09|0
1634682300000|2021-10-19 22:25:00|632.75|629.95|632.18|629.38|632.75|629.95|631.99|629.19|0
1634682600000|2021-10-19 22:30:00|631.99|629.19|631.42|628.62|631.99|629.19|631.42|628.62|0
1634682900000|2021-10-19 22:35:00|631.04|628.24|631.23|628.43|631.98|629.18|631.04|628.24|0
1634683200000|2021-10-19 22:40:00|631.32|628.52|631.88|629.08|632.17|629.37|631.32|628.52|0
1634683500000|2021-10-19 22:45:00|631.79|628.99|631.6|628.8|631.98|629.18|631.22|628.42|0
1634683800000|2021-10-19 22:50:00|631.41|628.61|631.98|629.18|632.17|629.37|631.41|628.61|0
1634684100000|2021-10-19 22:55:00|632.17|629.37|631.98|629.18|632.74|629.94|631.98|629.18|0
1634684400000|2021-10-19 23:00:00|632.07|629.27|631.78|628.98|632.17|629.37|631.6|628.8|0
1634684700000|2021-10-19 23:05:00|631.59|628.79|632.16|629.36|632.35|629.55|631.4|628.6|0
1634685000000|2021-10-19 23:10:00|632.35|629.55|632.73|629.93|632.73|629.93|632.16|629.36|0
1634685300000|2021-10-19 23:15:00|632.92|630.12|632.35|629.55|633.3|630.5|632.35|629.55|0
1634685600000|2021-10-19 23:20:00|632.44|629.64|632.16|629.36|632.54|629.74|632.16|629.36|0
1634685900000|2021-10-19 23:25:00|632.06|629.26|632.72|629.92|632.72|629.92|631.78|628.98|0
1634686200000|2021-10-19 23:30:00|632.91|630.11|632.91|630.11|632.91|630.11|632.34|629.54|0
1634686500000|2021-10-19 23:35:00|633.1|630.3|634.43|631.63|634.43|631.63|633.1|630.3|0
1634686800000|2021-10-19 23:40:00|634.62|631.82|633.95|631.15|634.62|631.82|633.86|631.06|0
1634687100000|2021-10-19 23:45:00|633.86|631.06|635|632.2|635.19|632.39|633.48|630.68|0
1634687400000|2021-10-19 23:50:00|635.19|632.39|634.42|631.62|635.38|632.58|634.42|631.62|0
1634687700000|2021-10-19 23:55:00|634.61|631.81|634.42|631.62|634.8|632|634.23|631.43|0
1634688000000|2021-10-20 00:00:00|634.8|632|634.23|631.43|635.18|632.38|634.04|631.24|0
1634688300000|2021-10-20 00:05:00|634.13|631.33|632.52|629.72|634.42|631.62|632.14|629.34|0
1634688600000|2021-10-20 00:10:00|632.61|629.81|633.47|630.67|633.85|631.05|632.33|629.53|0
1634688900000|2021-10-20 00:15:00|633.66|630.86|631.95|629.15|633.66|630.86|631.85|629.05|0
1634689200000|2021-10-20 00:20:00|631.76|628.96|630.99|628.19|631.76|628.96|630.99|628.19|0
1634689500000|2021-10-20 00:25:00|630.81|628.01|631.18|628.38|632.13|629.33|630.43|627.63|0
1634689800000|2021-10-20 00:30:00|630.99|628.19|631.56|628.76|631.56|628.76|630.23|627.43|0
1634690100000|2021-10-20 00:35:00|631.65|628.85|631.75|628.95|632.13|629.33|631.37|628.57|0
1634690400000|2021-10-20 00:40:00|631.56|628.76|632.88|630.08|632.88|630.08|631.56|628.76|0
1634690700000|2021-10-20 00:45:00|633.07|630.27|631.93|629.13|633.26|630.46|631.74|628.94|0
1634691000000|2021-10-20 00:50:00|631.83|629.03|632.12|629.32|632.5|629.7|630.79|627.99|0
1634691300000|2021-10-20 00:55:00|632.31|629.51|631.55|628.75|632.31|629.51|631.55|628.75|0
1634691600000|2021-10-20 01:00:00|631.36|628.56|631.17|628.37|631.93|629.13|630.98|628.18|0
1634691900000|2021-10-20 01:05:00|630.98|628.18|630.03|627.23|630.98|628.18|628.89|626.09|0
1634692200000|2021-10-20 01:10:00|630.12|627.32|630.03|627.23|630.6|627.8|629.84|627.04|0
1634692500000|2021-10-20 01:15:00|629.65|626.85|629.46|626.66|630.22|627.42|628.89|626.09|0
1634692800000|2021-10-20 01:20:00|629.65|626.85|631.35|628.55|631.54|628.74|629.65|626.85|0
1634693100000|2021-10-20 01:25:00|631.54|628.74|631.73|628.93|631.73|628.93|630.78|627.98|0
1634693400000|2021-10-20 01:30:00|631.54|628.74|631.16|628.36|632.01|629.21|631.16|628.36|0
1634693700000|2021-10-20 01:35:00|631.25|628.45|631.35|628.55|631.72|628.92|630.21|627.41|0
1634694000000|2021-10-20 01:40:00|631.53|628.73|630.21|627.41|631.53|628.73|630.21|627.41|0
1634694300000|2021-10-20 01:45:00|630.02|627.22|630.2|627.4|630.21|627.41|629.45|626.65|0
1634694600000|2021-10-20 01:50:00|630.01|627.21|630.39|627.59|630.96|628.16|630.01|627.21|0
1634694900000|2021-10-20 01:55:00|630.58|627.78|630.58|627.78|630.96|628.16|630.2|627.4|0
1634695200000|2021-10-20 02:00:00|630.39|627.59|630.58|627.78|630.77|627.97|630.01|627.21|0
1634695500000|2021-10-20 02:05:00|630.2|627.4|630.2|627.4|630.39|627.59|629.82|627.02|0
1634695800000|2021-10-20 02:10:00|630.01|627.21|629.44|626.64|630.76|627.96|629.44|626.64|0
1634696100000|2021-10-20 02:15:00|629.06|626.26|629.24|626.44|629.24|626.44|628.49|625.69|0
1634696400000|2021-10-20 02:20:00|629.06|626.26|628.3|625.5|629.43|626.63|628.3|625.5|0
1634696700000|2021-10-20 02:25:00|628.11|625.31|629.05|626.25|629.24|626.44|627.92|625.12|0
1634697000000|2021-10-20 02:30:00|628.95|626.15|628.48|625.68|629.05|626.25|628.48|625.68|0
1634697300000|2021-10-20 02:35:00|628.29|625.49|628.86|626.06|629.43|626.63|628.1|625.3|0
1634697600000|2021-10-20 02:40:00|629.05|626.25|628.86|626.06|629.24|626.44|628.29|625.49|0
1634697900000|2021-10-20 02:45:00|628.67|625.87|629.23|626.43|629.61|626.81|628.67|625.87|0
1634698200000|2021-10-20 02:50:00|629.04|626.24|629.23|626.43|629.42|626.62|629.04|626.24|0
1634698500000|2021-10-20 02:55:00|629.42|626.62|629.04|626.24|629.42|626.62|628.85|626.05|0
1634698800000|2021-10-20 03:00:00|629.23|626.43|628.85|626.05|629.61|626.81|628.66|625.86|0
1634699100000|2021-10-20 03:05:00|628.94|626.14|628.85|626.05|629.23|626.43|628.66|625.86|0
1634699400000|2021-10-20 03:10:00|629.04|626.24|628.65|625.85|629.22|626.42|628.47|625.67|0
1634699700000|2021-10-20 03:15:00|628.47|625.67|629.03|626.23|629.03|626.23|628.47|625.67|0
1634700000000|2021-10-20 03:20:00|628.84|626.04|630.17|627.37|630.17|627.37|628.84|626.04|0
1634700300000|2021-10-20 03:25:00|629.98|627.18|630.16|627.36|630.36|627.56|629.98|627.18|0
1634700600000|2021-10-20 03:30:00|629.98|627.18|629.78|626.98|630.16|627.36|629.59|626.79|0
1634700900000|2021-10-20 03:35:00|629.97|627.17|629.78|626.98|629.97|627.17|629.78|626.98|0
1634701200000|2021-10-20 03:40:00|629.97|627.17|629.97|627.17|630.16|627.36|629.87|627.07|0
1634701500000|2021-10-20 03:45:00|629.87|627.07|629.97|627.17|630.16|627.36|629.87|627.07|0
1634701800000|2021-10-20 03:50:00|630.16|627.36|629.97|627.17|630.16|627.36|629.97|627.17|0
1634702100000|2021-10-20 03:55:00|630.15|627.35|631.1|628.3|631.48|628.68|630.06|627.26|0
1634702400000|2021-10-20 04:00:00|631.29|628.49|630.53|627.73|631.29|628.49|630.53|627.73|0
1634702700000|2021-10-20 04:05:00|630.34|627.54|629.96|627.16|630.34|627.54|629.77|626.97|0
1634703000000|2021-10-20 04:10:00|630.15|627.35|630.34|627.54|630.34|627.54|629.96|627.16|0
1634703300000|2021-10-20 04:15:00|630.15|627.35|629.77|626.97|630.15|627.35|629.77|626.97|0
1634703600000|2021-10-20 04:20:00|629.96|627.16|629.39|626.59|629.96|627.16|629.2|626.4|0
1634703900000|2021-10-20 04:25:00|629.38|626.58|629.76|626.96|629.95|627.15|629.38|626.58|0
1634704200000|2021-10-20 04:30:00|630.14|627.34|629.95|627.15|630.14|627.34|629.76|626.96|0
1634704500000|2021-10-20 04:35:00|629.76|626.96|629.95|627.15|629.95|627.15|629.76|626.96|0
1634704800000|2021-10-20 04:40:00|629.85|627.05|629.57|626.77|629.95|627.15|629.57|626.77|0
1634705100000|2021-10-20 04:45:00|629.76|626.96|629.75|626.95|629.94|627.14|629.57|626.77|0
1634705400000|2021-10-20 04:50:00|629.94|627.14|629.75|626.95|629.94|627.14|629.56|626.76|0
1634705700000|2021-10-20 04:55:00|629.65|626.85|629.37|626.57|629.94|627.14|629.37|626.57|0
1634706000000|2021-10-20 05:00:00|629.56|626.76|629.18|626.38|630.13|627.33|629.18|626.38|0
1634706300000|2021-10-20 05:05:00|629.37|626.57|628.23|625.43|629.37|626.57|627.85|625.05|0
1634706600000|2021-10-20 05:10:00|628.04|625.24|628.04|625.24|628.23|625.43|626.91|624.11|0
1634706900000|2021-10-20 05:15:00|627.85|625.05|628.23|625.43|628.42|625.62|627.85|625.05|0
1634707200000|2021-10-20 05:20:00|628.13|625.33|628.8|626|629.18|626.38|627.85|625.05|0
1634707500000|2021-10-20 05:25:00|628.99|626.19|628.8|626|629.18|626.38|628.7|625.9|0
1634707800000|2021-10-20 05:30:00|628.99|626.19|628.61|625.81|628.99|626.19|628.23|625.43|0
1634708100000|2021-10-20 05:35:00|628.42|625.62|628.98|626.18|629.17|626.37|628.42|625.62|0
1634708400000|2021-10-20 05:40:00|628.79|625.99|628.79|625.99|629.36|626.56|628.79|625.99|0
1634708700000|2021-10-20 05:45:00|628.98|626.18|629.17|626.37|629.55|626.75|628.98|626.18|0
1634709000000|2021-10-20 05:50:00|629.36|626.56|629.92|627.12|630.3|627.5|629.36|626.56|0
1634709300000|2021-10-20 05:55:00|629.73|626.93|629.54|626.74|630.11|627.31|629.54|626.74|0
1634709600000|2021-10-20 06:00:00|629.73|626.93|628.78|625.98|629.73|626.93|628.03|625.23|0
1634709900000|2021-10-20 06:05:00|628.59|625.79|628.02|625.22|628.78|625.98|627.65|624.85|0
1634710200000|2021-10-20 06:10:00|628.12|625.32|628.21|625.41|628.59|625.79|627.83|625.03|0
1634710500000|2021-10-20 06:15:00|628.4|625.6|626.89|624.09|628.59|625.79|626.89|624.09|0
1634710800000|2021-10-20 06:20:00|627.27|624.47|627.07|624.27|627.45|624.65|626.89|624.09|0
1634711100000|2021-10-20 06:25:00|627.26|624.46|627.26|624.46|627.45|624.65|626.88|624.08|0
1634711400000|2021-10-20 06:30:00|627.35|624.55|627.83|625.03|628.2|625.4|627.07|624.27|0
1634711700000|2021-10-20 06:35:00|627.64|624.84|627.64|624.84|628.01|625.21|627.45|624.65|0
1634712000000|2021-10-20 06:40:00|627.82|625.02|628.58|625.78|628.58|625.78|627.82|625.02|0
1634712300000|2021-10-20 06:45:00|628.77|625.97|628.01|625.21|628.77|625.97|627.82|625.02|0
1634712600000|2021-10-20 06:50:00|627.82|625.02|628.76|625.96|628.76|625.96|627.82|625.02|0
1634712900000|2021-10-20 06:55:00|628.66|625.86|627.63|624.83|628.76|625.96|627.44|624.64|0
1634713200000|2021-10-20 07:00:00|627.82|625.02|627.35|624.55|627.82|625.02|626.22|623.42|0
1634713500000|2021-10-20 07:05:00|627.15|624.75|628.47|626.07|628.47|626.07|626.58|624.18|0
1634713800000|2021-10-20 07:10:00|628.66|626.26|630.56|628.16|631.32|628.92|628.1|625.7|0
1634714100000|2021-10-20 07:15:00|630.37|627.97|632.64|630.24|633.21|630.81|629.8|627.4|0
1634714400000|2021-10-20 07:20:00|633.02|630.62|633.78|631.38|633.97|631.57|631.88|629.48|0
1634714700000|2021-10-20 07:25:00|634.16|631.76|633.4|631|634.35|631.95|633.21|630.81|0
1634715000000|2021-10-20 07:30:00|633.68|631.28|632.82|630.42|634.35|631.95|632.26|629.86|0
1634715300000|2021-10-20 07:35:00|633.01|630.61|632.63|630.23|633.01|630.61|631.68|629.28|0
1634715600000|2021-10-20 07:40:00|632.44|630.04|632.06|629.66|632.63|630.23|632.06|629.66|0
1634715900000|2021-10-20 07:45:00|631.87|629.47|630.35|627.95|632.25|629.85|630.35|627.95|0
1634716200000|2021-10-20 07:50:00|630.73|628.33|629.78|627.38|630.73|628.33|629.59|627.19|0
1634716500000|2021-10-20 07:55:00|629.59|627.19|628.64|626.24|629.59|627.19|627.98|625.58|0
1634716800000|2021-10-20 08:00:00|628.55|626.15|629.59|627.19|629.59|627.19|628.26|625.86|0
1634717100000|2021-10-20 08:05:00|629.4|627|628.83|626.43|629.97|627.57|628.45|626.05|0
1634717400000|2021-10-20 08:10:00|628.64|626.24|629.96|627.56|629.96|627.56|628.64|626.24|0
1634717700000|2021-10-20 08:15:00|629.77|627.37|630.34|627.94|630.34|627.94|629.02|626.62|0
1634718000000|2021-10-20 08:20:00|630.15|627.75|629.77|627.37|630.34|627.94|629.01|626.61|0
1634718300000|2021-10-20 08:25:00|629.96|627.56|629.58|627.18|630.15|627.75|629.58|627.18|0
1634718600000|2021-10-20 08:30:00|629.39|626.99|629.58|627.18|629.96|627.56|629.39|626.99|0
1634718900000|2021-10-20 08:35:00|629.67|627.27|630.52|628.12|631.28|628.88|629.58|627.18|0
1634719200000|2021-10-20 08:40:00|630.71|628.31|630.33|627.93|630.71|628.31|629.76|627.36|0
1634719500000|2021-10-20 08:45:00|630.14|627.74|631.09|628.69|631.47|629.07|630.14|627.74|0
1634719800000|2021-10-20 08:50:00|631.28|628.88|630.9|628.5|631.47|629.07|630.71|628.31|0
1634720100000|2021-10-20 08:55:00|630.71|628.31|630.89|628.49|631.28|628.88|630.52|628.12|0
1634720400000|2021-10-20 09:00:00|630.71|628.31|630.89|628.49|631.08|628.68|630.51|628.11|0
1634720700000|2021-10-20 09:05:00|630.7|628.3|631.46|629.06|631.65|629.25|630.7|628.3|0
1634721000000|2021-10-20 09:10:00|631.65|629.25|630.13|627.73|631.65|629.25|630.13|627.73|0
1634721300000|2021-10-20 09:15:00|629.94|627.54|630.32|627.92|630.51|628.11|629.75|627.35|0
1634721600000|2021-10-20 09:20:00|630.13|627.73|629.94|627.54|630.13|627.73|629.18|626.78|0
1634721900000|2021-10-20 09:25:00|630.13|627.73|631.83|629.43|631.83|629.43|629.94|627.54|0
1634722200000|2021-10-20 09:30:00|632.02|629.62|630.69|628.29|632.59|630.19|630.4|628|0
1634722500000|2021-10-20 09:35:00|630.5|628.1|631.07|628.67|631.45|629.05|630.5|628.1|0
1634722800000|2021-10-20 09:40:00|630.88|628.48|630.12|627.72|631.07|628.67|629.93|627.53|0
1634723100000|2021-10-20 09:45:00|629.93|627.53|630.88|628.48|630.88|628.48|629.93|627.53|0
1634723400000|2021-10-20 09:50:00|631.06|628.66|631.25|628.85|631.63|629.23|630.69|628.29|0
1634723700000|2021-10-20 09:55:00|631.44|629.04|631.06|628.66|631.82|629.42|630.87|628.47|0
1634724000000|2021-10-20 10:00:00|631.25|628.85|630.87|628.47|631.44|629.04|630.68|628.28|0
1634724300000|2021-10-20 10:05:00|630.68|628.28|631.63|629.23|631.63|629.23|630.68|628.28|0
1634724600000|2021-10-20 10:10:00|631.82|629.42|630.49|628.09|632.2|629.8|630.3|627.9|0
1634724900000|2021-10-20 10:15:00|630.68|628.28|630.48|628.08|631.05|628.65|630.48|628.08|0
1634725200000|2021-10-20 10:20:00|630.67|628.27|630.48|628.08|630.86|628.46|629.92|627.52|0
1634725500000|2021-10-20 10:25:00|630.29|627.89|630.29|627.89|630.86|628.46|630.1|627.7|0
1634725800000|2021-10-20 10:30:00|630.1|627.7|630.67|628.27|630.67|628.27|630.1|627.7|0
1634726100000|2021-10-20 10:35:00|630.48|628.08|629.91|627.51|630.86|628.46|629.72|627.32|0
1634726400000|2021-10-20 10:40:00|629.72|627.32|630.47|628.07|630.47|628.07|629.72|627.32|0
1634726700000|2021-10-20 10:45:00|630.29|627.89|630.47|628.07|630.66|628.26|630.28|627.88|0
1634727000000|2021-10-20 10:50:00|630.28|627.88|630.85|628.45|631.04|628.64|629.9|627.5|0
1634727300000|2021-10-20 10:55:00|631.04|628.64|630.85|628.45|631.61|629.21|630.66|628.26|0
1634727600000|2021-10-20 11:00:00|631.04|628.64|631.04|628.64|631.42|629.02|630.85|628.45|0
1634727900000|2021-10-20 11:05:00|630.85|628.45|630.65|628.25|632.17|629.77|630.28|627.88|0
1634728200000|2021-10-20 11:10:00|630.46|628.06|630.84|628.44|631.03|628.63|630.46|628.06|0
1634728500000|2021-10-20 11:15:00|630.65|628.25|630.65|628.25|631.31|628.91|630.55|628.15|0
1634728800000|2021-10-20 11:20:00|630.46|628.06|629.89|627.49|631.03|628.63|629.13|626.73|0
1634729100000|2021-10-20 11:25:00|629.7|627.3|630.08|627.68|630.65|628.25|629.7|627.3|0
1634729400000|2021-10-20 11:30:00|630.17|627.77|629.89|627.49|630.65|628.25|629.7|627.3|0
1634729700000|2021-10-20 11:35:00|630.08|627.68|630.07|627.67|630.27|627.87|630.07|627.67|0
1634730000000|2021-10-20 11:40:00|630.26|627.86|629.12|626.72|630.26|627.86|628.75|626.35|0
1634730300000|2021-10-20 11:45:00|628.94|626.54|628.37|625.97|629.31|626.91|627.61|625.21|0
1634730600000|2021-10-20 11:50:00|627.99|625.59|628.17|625.77|628.55|626.15|627.8|625.4|0
1634730900000|2021-10-20 11:55:00|627.98|625.58|627.98|625.58|628.36|625.96|627.98|625.58|0
1634731200000|2021-10-20 12:00:00|628.17|625.77|628.36|625.96|628.74|626.34|627.98|625.58|0
1634731500000|2021-10-20 12:05:00|628.55|626.15|629.3|626.9|629.68|627.28|628.36|625.96|0
1634731800000|2021-10-20 12:10:00|629.49|627.09|631.01|628.61|631.01|628.61|629.3|626.9|0
1634732100000|2021-10-20 12:15:00|630.82|628.42|629.68|627.28|630.82|628.42|629.49|627.09|0
1634732400000|2021-10-20 12:20:00|629.49|627.09|630.44|628.04|630.63|628.23|629.3|626.9|0
1634732700000|2021-10-20 12:25:00|630.63|628.23|631.19|628.79|631.47|629.07|630.25|627.85|0
1634733000000|2021-10-20 12:30:00|631|628.6|631.57|629.17|631.76|629.36|631|628.6|0
1634733300000|2021-10-20 12:35:00|631.38|628.98|631.19|628.79|631.57|629.17|630.81|628.41|0
1634733600000|2021-10-20 12:40:00|631.38|628.98|630.62|628.22|631.76|629.36|630.62|628.22|0
1634733900000|2021-10-20 12:45:00|630.43|628.03|630.81|628.41|631.19|628.79|630.43|628.03|0
1634734200000|2021-10-20 12:50:00|630.99|628.59|630.61|628.21|631.18|628.78|630.61|628.21|0
1634734500000|2021-10-20 12:55:00|630.8|628.4|630.8|628.4|631.56|629.16|630.8|628.4|0
1634734800000|2021-10-20 13:00:00|630.99|628.59|630.42|628.02|631.75|629.35|629.47|627.07|0
1634735100000|2021-10-20 13:05:00|630.61|628.21|632.31|629.91|632.51|630.11|630.61|628.21|0
1634735400000|2021-10-20 13:10:00|632.5|630.1|632.5|630.1|633.07|630.67|632.31|629.91|0
1634735700000|2021-10-20 13:15:00|632.69|630.29|632.31|629.91|632.69|630.29|632.12|629.72|0
1634736000000|2021-10-20 13:20:00|632.5|630.1|632.69|630.29|632.88|630.48|632.12|629.72|0
1634736300000|2021-10-20 13:25:00|632.5|630.1|634.59|632.19|634.59|632.19|632.5|630.1|0
1634736600000|2021-10-20 13:30:00|634.4|632|634.58|632.18|635.54|633.14|633.64|631.24|0
1634736900000|2021-10-20 13:35:00|634.77|632.37|635.63|633.23|636.96|634.56|633.55|631.15|0
1634737200000|2021-10-20 13:40:00|635.44|633.04|634.87|632.47|636.77|634.37|634.49|632.09|0
1634737500000|2021-10-20 13:45:00|635.06|632.66|640.01|637.61|640.01|637.61|635.06|632.66|0
1634737800000|2021-10-20 13:50:00|640.2|637.8|637.72|635.32|640.96|638.56|637.53|635.13|0
1634738100000|2021-10-20 13:55:00|637.91|635.51|637.9|635.5|639.24|636.84|636.95|634.55|0
1634738400000|2021-10-20 14:00:00|637.33|634.93|637.71|635.31|637.71|635.31|636|633.6|0
1634738700000|2021-10-20 14:05:00|637.52|635.12|639.62|637.22|640|637.6|636.76|634.36|0
1634739000000|2021-10-20 14:10:00|639.81|637.41|640.57|638.17|641.71|639.31|639.23|636.83|0
1634739300000|2021-10-20 14:15:00|640.76|638.36|641.14|638.74|641.33|638.93|639.23|636.83|0
1634739600000|2021-10-20 14:20:00|641.33|638.93|643.24|640.84|643.43|641.03|640.85|638.45|0
1634739900000|2021-10-20 14:25:00|643.43|641.03|644.77|642.37|644.77|642.37|642.28|639.88|0
1634740200000|2021-10-20 14:30:00|645.15|642.75|646.68|644.28|646.68|644.28|644|641.6|0
1634740500000|2021-10-20 14:35:00|646.49|644.09|644.38|641.98|646.49|644.09|644.38|641.98|0
1634740800000|2021-10-20 14:40:00|644.19|641.79|644.76|642.36|645.72|643.32|644.19|641.79|0
1634741100000|2021-10-20 14:45:00|644.95|642.55|645.6|643.2|646.55|644.15|644.64|642.24|0
1634741400000|2021-10-20 14:50:00|645.79|643.39|644.83|642.43|646.74|644.34|644.64|642.24|0
1634741700000|2021-10-20 14:55:00|645.02|642.62|642.73|640.33|645.4|643|642.54|640.14|0
1634742000000|2021-10-20 15:00:00|642.92|640.52|641.01|638.61|644.06|641.66|641.01|638.61|0
1634742300000|2021-10-20 15:05:00|641.2|638.8|643.87|641.47|644.06|641.66|641.2|638.8|0
1634742600000|2021-10-20 15:10:00|644.06|641.66|642.81|640.41|644.06|641.66|642.15|639.75|0
1634742900000|2021-10-20 15:15:00|642.72|640.32|643.48|641.08|643.48|641.08|641.77|639.37|0
1634743200000|2021-10-20 15:20:00|643.87|641.47|644.05|641.65|644.82|642.42|643.67|641.27|0
1634743500000|2021-10-20 15:25:00|643.86|641.46|642.34|639.94|644.63|642.23|641.95|639.55|0
1634743800000|2021-10-20 15:30:00|642.14|639.74|642.52|640.12|643.48|641.08|640.81|638.41|0
1634744100000|2021-10-20 15:35:00|642.71|640.31|642.14|639.74|643.1|640.7|642.14|639.74|0
1634744400000|2021-10-20 15:40:00|641.95|639.55|642.9|640.5|642.9|640.5|641.57|639.17|0
1634744700000|2021-10-20 15:45:00|643.09|640.69|644.24|641.84|644.81|642.41|642.9|640.5|0
1634745000000|2021-10-20 15:50:00|644.43|642.03|645.38|642.98|645.95|643.55|644.24|641.84|0
1634745300000|2021-10-20 15:55:00|645.57|643.17|645.95|643.55|646.14|643.74|645.19|642.79|0
1634745600000|2021-10-20 16:00:00|646.14|643.74|646.14|643.74|646.33|643.93|645.38|642.98|0
1634745900000|2021-10-20 16:05:00|645.95|643.55|644.8|642.4|646.14|643.74|644.61|642.21|0
1634746200000|2021-10-20 16:10:00|644.99|642.59|645.18|642.78|645.37|642.97|644.61|642.21|0
1634746500000|2021-10-20 16:15:00|644.99|642.59|644.22|641.82|645.37|642.97|643.65|641.25|0
1634746800000|2021-10-20 16:20:00|644.03|641.63|644.41|642.01|644.8|642.4|643.84|641.44|0
1634747100000|2021-10-20 16:25:00|644.51|642.11|644.41|642.01|645.37|642.97|644.03|641.63|0
1634747400000|2021-10-20 16:30:00|644.6|642.2|645.75|643.35|646.13|643.73|644.41|642.01|0
1634747700000|2021-10-20 16:35:00|645.56|643.16|645.55|643.15|645.75|643.35|644.79|642.39|0
1634748000000|2021-10-20 16:40:00|645.74|643.34|644.98|642.58|646.13|643.73|644.41|642.01|0
1634748300000|2021-10-20 16:45:00|644.79|642.39|645.93|643.53|646.12|643.72|644.4|642|0
1634748600000|2021-10-20 16:50:00|645.74|643.34|645.36|642.96|645.74|643.34|644.98|642.58|0
1634748900000|2021-10-20 16:55:00|645.17|642.77|645.74|643.34|645.74|643.34|644.97|642.57|0
1634749200000|2021-10-20 17:00:00|645.83|643.43|641.33|638.93|645.93|643.53|640.95|638.55|0
1634749500000|2021-10-20 17:05:00|641.23|638.83|639.23|636.83|641.52|639.12|639.23|636.83|0
1634749800000|2021-10-20 17:10:00|639.42|637.02|639.61|637.21|640.75|638.35|639.23|636.83|0
1634750100000|2021-10-20 17:15:00|639.8|637.4|635.41|633.01|639.8|637.4|635.41|633.01|0
1634750400000|2021-10-20 17:20:00|635.6|633.2|636.55|634.15|636.55|634.15|632.36|629.96|0
1634750700000|2021-10-20 17:25:00|636.36|633.96|638.26|635.86|638.26|635.86|635.98|633.58|0
1634751000000|2021-10-20 17:30:00|638.07|635.67|637.12|634.72|638.45|636.05|635.97|633.57|0
1634751300000|2021-10-20 17:35:00|637.31|634.91|638.45|636.05|638.83|636.43|637.12|634.72|0
1634751600000|2021-10-20 17:40:00|638.26|635.86|637.88|635.48|638.64|636.24|636.92|634.52|0
1634751900000|2021-10-20 17:45:00|637.49|635.09|638.06|635.66|638.45|636.05|636.92|634.52|0
1634752200000|2021-10-20 17:50:00|637.87|635.47|638.44|636.04|638.64|636.24|637.49|635.09|0
1634752500000|2021-10-20 17:55:00|638.25|635.85|638.25|635.85|638.64|636.24|637.11|634.71|0
1634752800000|2021-10-20 18:00:00|637.49|635.09|640.16|637.76|640.16|637.76|637.49|635.09|0
1634753100000|2021-10-20 18:05:00|639.97|637.57|640.92|638.52|640.92|638.52|639.78|637.38|0
1634753400000|2021-10-20 18:10:00|640.73|638.33|641.11|638.71|641.3|638.9|640.35|637.95|0
1634753700000|2021-10-20 18:15:00|641.3|638.9|640.54|638.14|642.26|639.86|640.54|638.14|0
1634754000000|2021-10-20 18:20:00|640.73|638.33|639.77|637.37|641.11|638.71|639.39|636.99|0
1634754300000|2021-10-20 18:25:00|639.58|637.18|640.72|638.32|640.72|638.32|639.58|637.18|0
1634754600000|2021-10-20 18:30:00|640.62|638.22|641.49|639.09|641.49|639.09|640.34|637.94|0
1634754900000|2021-10-20 18:35:00|641.3|638.9|641.1|638.7|641.49|639.09|640.53|638.13|0
1634755200000|2021-10-20 18:40:00|641.29|638.89|639.95|637.55|641.87|639.47|639.95|637.55|0
1634755500000|2021-10-20 18:45:00|640.14|637.74|640.52|638.12|640.91|638.51|639.95|637.55|0
1634755800000|2021-10-20 18:50:00|640.72|638.32|641.86|639.46|641.86|639.46|640.14|637.74|0
1634756100000|2021-10-20 18:55:00|641.67|639.27|641.29|638.89|642.43|640.03|640.9|638.5|0
1634756400000|2021-10-20 19:00:00|641.48|639.08|641.86|639.46|642.62|640.22|641.48|639.08|0
1634756700000|2021-10-20 19:05:00|642.05|639.65|643|640.6|643.39|640.99|642.05|639.65|0
1634757000000|2021-10-20 19:10:00|642.81|640.41|641.85|639.45|643.39|640.99|641.47|639.07|0
1634757300000|2021-10-20 19:15:00|641.66|639.26|640.9|638.5|641.66|639.26|639.75|637.35|0
1634757600000|2021-10-20 19:20:00|640.7|638.3|641.08|638.68|641.28|638.88|639.56|637.16|0
1634757900000|2021-10-20 19:25:00|640.89|638.49|639.74|637.34|641.28|638.88|639.74|637.34|0
1634758200000|2021-10-20 19:30:00|639.55|637.15|639.74|637.34|639.94|637.54|638.6|636.2|0
1634758500000|2021-10-20 19:35:00|639.55|637.15|637.07|634.67|639.55|637.15|637.07|634.67|0
1634758800000|2021-10-20 19:40:00|637.26|634.86|638.97|636.57|639.74|637.34|637.26|634.86|0
1634759100000|2021-10-20 19:45:00|639.17|636.77|639.26|636.86|641.08|638.68|639.17|636.77|0
1634759400000|2021-10-20 19:50:00|639.16|636.76|639.16|636.76|639.74|637.34|638.21|635.81|0
1634759700000|2021-10-20 19:55:00|638.78|636.38|642.98|640.58|642.98|640.58|638.59|636.19|0
1634760000000|2021-10-20 20:00:00|643.94|641.54|640.5|638.1|643.94|641.54|640.3|637.9|0
1634760300000|2021-10-20 20:05:00|640.3|637.9|638.79|636.39|640.88|638.48|638.59|636.19|0
1634760600000|2021-10-20 20:10:00|638.98|636.58|639.17|636.77|640.12|637.72|638.59|636.19|0
1634760900000|2021-10-20 20:15:00|638.98|636.18|639.55|636.75|639.75|636.95|638.79|635.99|0
1634761200000|2021-10-20 20:20:00|639.36|636.56|638.79|635.99|639.94|637.14|638.79|635.99|0
1634761500000|2021-10-20 20:25:00|638.22|635.42|638.98|636.18|639.55|636.75|638.22|635.42|0
1634761800000|2021-10-20 20:30:00|639.17|636.37|639.36|636.56|639.36|636.56|638.98|636.18|0
1634762100000|2021-10-20 20:35:00|639.55|636.75|639.74|636.94|639.74|636.94|639.55|636.75|0
1634762400000|2021-10-20 20:40:00|639.55|636.75|639.55|636.75|639.74|636.94|639.35|636.55|0
1634762700000|2021-10-20 20:45:00|639.54|636.74|639.16|636.36|639.93|637.13|639.16|636.36|0
1634763000000|2021-10-20 20:50:00|639.35|636.55|639.16|636.36|639.54|636.74|639.16|636.36|0
1634763300000|2021-10-20 20:55:00|639.25|636.45|639.25|636.45|639.54|636.74|639.16|636.36|0
1634763600000|2021-10-20 21:00:00|639.33|636.53|639.35|636.55|639.44|636.64|639.11|636.31|0
1634763900000|2021-10-20 21:05:00|639.44|636.64|639.54|636.74|639.54|636.74|639.24|636.44|0
1634764200000|2021-10-20 21:10:00|639.57|636.77|639.52|636.72|639.57|636.77|639.52|636.72|0
1634764500000|2021-10-20 21:15:00|639.46|636.66|639.26|636.46|639.46|636.66|639.16|636.36|0
1634764800000|2021-10-20 21:20:00|639.29|636.49|639.26|636.46|639.35|636.55|639.16|636.36|0
1634765100000|2021-10-20 21:25:00|639.29|636.49|639.57|636.77|639.57|636.77|639.26|636.46|0
1634765400000|2021-10-20 21:30:00|639.43|636.63|639.43|636.63|639.43|636.63|639.34|636.54|0
1634765700000|2021-10-20 21:35:00|639.28|636.48|639.15|636.35|639.28|636.48|639.07|636.27|0
1634766000000|2021-10-20 21:40:00|639.2|636.4|639.15|636.35|639.2|636.4|639.12|636.32|0
1634766300000|2021-10-20 21:45:00|639.19|636.39|639.06|636.26|639.22|636.42|639.06|636.26|0
1634766600000|2021-10-20 21:50:00|639.09|636.29|639.14|636.34|639.25|636.45|639.09|636.29|0
1634766900000|2021-10-20 21:55:00|639.17|636.37|639.14|636.34|639.17|636.37|639.14|636.34|0
1634767200000|2021-10-20 22:00:00|639.99|637.19|639.9|637.1|640.66|637.86|639.13|636.33|0
1634767500000|2021-10-20 22:05:00|639.71|636.91|639.32|636.52|639.9|637.1|639.32|636.52|0
1634767800000|2021-10-20 22:10:00|639.51|636.71|637.98|635.18|639.51|636.71|637.98|635.18|0
1634768100000|2021-10-20 22:15:00|637.88|635.08|639.13|636.33|639.13|636.33|637.79|634.99|0
1634768400000|2021-10-20 22:20:00|638.94|636.14|638.93|636.13|639.13|636.33|638.55|635.75|0
1634768700000|2021-10-20 22:25:00|639.12|636.32|638.55|635.75|639.12|636.32|638.55|635.75|0
1634769000000|2021-10-20 22:30:00|638.74|635.94|639.5|636.7|639.5|636.7|638.74|635.94|0
1634769300000|2021-10-20 22:35:00|639.69|636.89|639.5|636.7|640.08|637.28|639.21|636.41|0
1634769600000|2021-10-20 22:40:00|639.59|636.79|639.31|636.51|639.69|636.89|639.12|636.32|0
1634769900000|2021-10-20 22:45:00|639.5|636.7|639.31|636.51|639.5|636.7|639.21|636.41|0
1634770200000|2021-10-20 22:50:00|639.5|636.7|638.54|635.74|639.5|636.7|638.35|635.55|0
1634770500000|2021-10-20 22:55:00|638.73|635.93|638.73|635.93|638.92|636.12|638.35|635.55|0
1634770800000|2021-10-20 23:00:00|638.92|636.12|639.77|636.97|639.88|637.08|638.92|636.12|0
1634771100000|2021-10-20 23:05:00|639.68|636.88|639.3|636.5|639.77|636.97|639.11|636.31|0
1634771400000|2021-10-20 23:10:00|639.49|636.69|639.3|636.5|639.68|636.88|639.3|636.5|0
1634771700000|2021-10-20 23:15:00|639.11|636.31|637.96|635.16|639.11|636.31|637.96|635.16|0
1634772000000|2021-10-20 23:20:00|637.77|634.97|638.15|635.35|638.34|635.54|637.57|634.77|0
1634772300000|2021-10-20 23:25:00|637.96|635.16|638.34|635.54|638.53|635.73|637.76|634.96|0
1634772600000|2021-10-20 23:30:00|638.14|635.34|637.95|635.15|638.53|635.73|637.95|635.15|0
1634772900000|2021-10-20 23:35:00|638.14|635.34|638.14|635.34|638.52|635.72|637.76|634.96|0
1634773200000|2021-10-20 23:40:00|637.95|635.15|638.33|635.53|638.52|635.72|637.95|635.15|0
1634773500000|2021-10-20 23:45:00|638.23|635.43|637.18|634.38|638.33|635.53|637.18|634.38|0
1634773800000|2021-10-20 23:50:00|637.37|634.57|636.03|633.23|637.37|634.57|636.03|633.23|0
1634774100000|2021-10-20 23:55:00|636.13|633.33|636.03|633.23|636.8|634|636.03|633.23|0
1634774400000|2021-10-21 00:00:00|636.22|633.42|636.41|633.61|636.99|634.19|634.98|632.18|0
1634774700000|2021-10-21 00:05:00|636.6|633.8|636.79|633.99|636.98|634.18|636.41|633.61|0
1634775000000|2021-10-21 00:10:00|636.98|634.18|637.55|634.75|637.55|634.75|636.6|633.8|0
1634775300000|2021-10-21 00:15:00|637.36|634.56|635.64|632.84|637.36|634.56|634.88|632.08|0
1634775600000|2021-10-21 00:20:00|635.45|632.65|636.02|633.22|636.02|633.22|634.97|632.17|0
1634775900000|2021-10-21 00:25:00|635.83|633.03|635.45|632.65|636.21|633.41|635.45|632.65|0
1634776200000|2021-10-21 00:30:00|635.64|632.84|635.45|632.65|635.83|633.03|634.88|632.08|0
1634776500000|2021-10-21 00:35:00|635.64|632.84|637.16|634.36|637.35|634.55|635.45|632.65|0
1634776800000|2021-10-21 00:40:00|636.97|634.17|636.78|633.98|636.97|634.17|636.4|633.6|0
1634777100000|2021-10-21 00:45:00|636.59|633.79|636.97|634.17|637.16|634.36|636.4|633.6|0
1634777400000|2021-10-21 00:50:00|636.78|633.98|635.82|633.02|636.78|633.98|635.82|633.02|0
1634777700000|2021-10-21 00:55:00|635.91|633.11|636.39|633.59|636.58|633.78|635.63|632.83|0
1634778000000|2021-10-21 01:00:00|636.2|633.4|635.44|632.64|636.2|633.4|635.24|632.44|0
1634778300000|2021-10-21 01:05:00|635.63|632.83|635.24|632.44|635.82|633.02|634.86|632.06|0
1634778600000|2021-10-21 01:10:00|635.33|632.53|635.9|633.1|636.19|633.39|635.05|632.25|0
1634778900000|2021-10-21 01:15:00|636|633.2|636.38|633.58|636.96|634.16|635.62|632.82|0
1634779200000|2021-10-21 01:20:00|636.48|633.68|636.38|633.58|637.15|634.35|636.19|633.39|0
1634779500000|2021-10-21 01:25:00|636.47|633.67|635.23|632.43|636.47|633.67|635.04|632.24|0
1634779800000|2021-10-21 01:30:00|635.43|632.63|636.38|633.58|636.38|633.58|635.04|632.24|0
1634780100000|2021-10-21 01:35:00|636.57|633.77|639.43|636.63|639.72|636.92|636.57|633.77|0
1634780400000|2021-10-21 01:40:00|639.62|636.82|639.05|636.25|640.01|637.21|639.05|636.25|0
1634780700000|2021-10-21 01:45:00|639.24|636.44|640|637.2|640|637.2|639.14|636.34|0
1634781000000|2021-10-21 01:50:00|640.19|637.39|640.38|637.58|640.77|637.97|639.71|636.91|0
1634781300000|2021-10-21 01:55:00|640.47|637.67|640.19|637.39|640.77|637.97|639.81|637.01|0
1634781600000|2021-10-21 02:00:00|640|637.2|640|637.2|640.38|637.58|640|637.2|0
1634781900000|2021-10-21 02:05:00|640.09|637.29|640.19|637.39|640.38|637.58|640|637.2|0
1634782200000|2021-10-21 02:10:00|640.28|637.48|640.18|637.38|640.57|637.77|639.8|637|0
1634782500000|2021-10-21 02:15:00|640.28|637.48|639.8|637|640.57|637.77|639.8|637|0
1634782800000|2021-10-21 02:20:00|639.99|637.19|640.18|637.38|640.37|637.57|639.61|636.81|0
1634783100000|2021-10-21 02:25:00|640.37|637.57|640.94|638.14|640.94|638.14|640.18|637.38|0
1634783400000|2021-10-21 02:30:00|640.84|638.04|640.37|637.57|641.33|638.53|640.37|637.57|0
1634783700000|2021-10-21 02:35:00|640.56|637.76|640.94|638.14|640.94|638.14|640.18|637.38|0
1634784000000|2021-10-21 02:40:00|640.75|637.95|640.17|637.37|640.75|637.95|640.17|637.37|0
1634784300000|2021-10-21 02:45:00|640.36|637.56|640.17|637.37|640.75|637.95|639.98|637.18|0
1634784600000|2021-10-21 02:50:00|639.98|637.18|639.98|637.18|640.36|637.56|639.6|636.8|0
1634784900000|2021-10-21 02:55:00|639.79|636.99|640.17|637.37|640.36|637.56|639.79|636.99|0
1634785200000|2021-10-21 03:00:00|639.98|637.18|639.97|637.17|640.36|637.56|639.78|636.98|0
1634785500000|2021-10-21 03:05:00|639.78|636.98|639.78|636.98|639.97|637.17|639.59|636.79|0
1634785800000|2021-10-21 03:10:00|639.59|636.79|639.78|636.98|639.78|636.98|639.59|636.79|0
1634786100000|2021-10-21 03:15:00|639.97|637.17|638.63|635.83|639.97|637.17|638.63|635.83|0
1634786400000|2021-10-21 03:20:00|638.44|635.64|638.44|635.64|639.01|636.21|637.86|635.06|0
1634786700000|2021-10-21 03:25:00|638.25|635.45|638.43|635.63|638.82|636.02|638.24|635.44|0
1634787000000|2021-10-21 03:30:00|638.24|635.44|637.86|635.06|638.63|635.83|637.86|635.06|0
1634787300000|2021-10-21 03:35:00|638.05|635.25|638.62|635.82|638.62|635.82|637.86|635.06|0
1634787600000|2021-10-21 03:40:00|638.43|635.63|638.43|635.63|638.62|635.82|638.24|635.44|0
1634787900000|2021-10-21 03:45:00|638.33|635.53|638.04|635.24|638.62|635.82|638.04|635.24|0
1634788200000|2021-10-21 03:50:00|637.85|635.05|638.04|635.24|638.04|635.24|637.85|635.05|0
1634788500000|2021-10-21 03:55:00|637.85|635.05|636.51|633.71|638.04|635.24|636.51|633.71|0
1634788800000|2021-10-21 04:00:00|636.7|633.9|636.89|634.09|637.28|634.48|636.51|633.71|0
1634789100000|2021-10-21 04:05:00|636.7|633.9|636.51|633.71|636.7|633.9|636.32|633.52|0
1634789400000|2021-10-21 04:10:00|636.41|633.61|635.17|632.37|636.41|633.61|634.98|632.18|0
1634789700000|2021-10-21 04:15:00|634.98|632.18|633.45|630.65|634.98|632.18|632.88|630.08|0
1634790000000|2021-10-21 04:20:00|633.26|630.46|634.21|631.41|634.5|631.7|633.26|630.46|0
1634790300000|2021-10-21 04:25:00|634.12|631.32|633.26|630.46|634.21|631.41|632.88|630.08|0
1634790600000|2021-10-21 04:30:00|633.07|630.27|632.88|630.08|633.26|630.46|632.5|629.7|0
1634790900000|2021-10-21 04:35:00|632.69|629.89|634.57|631.77|634.77|631.97|632.5|629.7|0
1634791200000|2021-10-21 04:40:00|634.38|631.58|635.14|632.34|635.33|632.53|634.38|631.58|0
1634791500000|2021-10-21 04:45:00|635.04|632.24|634.85|632.05|635.14|632.34|634.57|631.77|0
1634791800000|2021-10-21 04:50:00|634.95|632.15|634.95|632.15|635.33|632.53|634.76|631.96|0
1634792100000|2021-10-21 04:55:00|635.04|632.24|635.42|632.62|635.52|632.72|634.57|631.77|0
1634792400000|2021-10-21 05:00:00|635.14|632.34|634.37|631.57|635.42|632.62|633.99|631.19|0
1634792700000|2021-10-21 05:05:00|634.56|631.76|634.18|631.38|634.94|632.14|634.08|631.28|0
1634793000000|2021-10-21 05:10:00|634.37|631.57|633.8|631|634.56|631.76|633.8|631|0
1634793300000|2021-10-21 05:15:00|633.61|630.81|633.32|630.52|633.61|630.81|631.71|628.91|0
1634793600000|2021-10-21 05:20:00|633.23|630.43|632.65|629.85|633.32|630.52|632.47|629.67|0
1634793900000|2021-10-21 05:25:00|632.84|630.04|633.41|630.61|633.41|630.61|632.27|629.47|0
1634794200000|2021-10-21 05:30:00|633.22|630.42|633.5|630.7|633.79|630.99|632.84|630.04|0
1634794500000|2021-10-21 05:35:00|633.41|630.61|633.03|630.23|633.79|630.99|633.03|630.23|0
1634794800000|2021-10-21 05:40:00|633.22|630.42|632.08|629.28|633.22|630.42|631.89|629.09|0
1634795100000|2021-10-21 05:45:00|631.7|628.9|631.69|628.89|632.46|629.66|631.31|628.51|0
1634795400000|2021-10-21 05:50:00|631.6|628.8|633.02|630.22|633.02|630.22|631.12|628.32|0
1634795700000|2021-10-21 05:55:00|632.83|630.03|633.21|630.41|633.4|630.6|632.64|629.84|0
1634796000000|2021-10-21 06:00:00|633.02|630.22|634.73|631.93|635.49|632.69|632.83|630.03|0
1634796300000|2021-10-21 06:05:00|634.92|632.12|634.92|632.12|635.49|632.69|634.54|631.74|0
1634796600000|2021-10-21 06:10:00|635.11|632.31|634.73|631.93|635.49|632.69|633.78|630.98|0
1634796900000|2021-10-21 06:15:00|634.92|632.12|634.54|631.74|635.3|632.5|634.06|631.26|0
1634797200000|2021-10-21 06:20:00|634.73|631.93|634.34|631.54|634.92|632.12|634.15|631.35|0
1634797500000|2021-10-21 06:25:00|634.53|631.73|634.53|631.73|634.53|631.73|633.96|631.16|0
1634797800000|2021-10-21 06:30:00|634.34|631.54|633.58|630.78|634.34|631.54|632.63|629.83|0
1634798100000|2021-10-21 06:35:00|633.77|630.97|633.67|630.87|634.15|631.35|633.39|630.59|0
1634798400000|2021-10-21 06:40:00|633.77|630.97|632.62|629.82|634.15|631.35|632.62|629.82|0
1634798700000|2021-10-21 06:45:00|632.81|630.01|632.43|629.63|632.81|630.01|632.43|629.63|0
1634799000000|2021-10-21 06:50:00|632.24|629.44|630.72|627.92|632.62|629.82|630.72|627.92|0
1634799300000|2021-10-21 06:55:00|630.53|627.73|631.1|628.3|631.48|628.68|629.96|627.16|0
1634799600000|2021-10-21 07:00:00|630.91|628.11|630.91|628.11|631.38|628.58|629.2|626.4|0
1634799900000|2021-10-21 07:05:00|630.9|628.5|632.67|630.27|632.67|630.27|627.75|625.35|0
1634800200000|2021-10-21 07:10:00|632.58|630.18|631.91|629.51|634.1|631.7|631.34|628.94|0
1634800500000|2021-10-21 07:15:00|632.1|629.7|631.91|629.51|632.48|630.08|631.53|629.13|0
1634800800000|2021-10-21 07:20:00|632.1|629.7|633.24|630.84|634.19|631.79|632.1|629.7|0
1634801100000|2021-10-21 07:25:00|633.43|631.03|634.95|632.55|635.71|633.31|633.24|630.84|0
1634801400000|2021-10-21 07:30:00|635.14|632.74|636.28|633.88|636.28|633.88|634.57|632.17|0
1634801700000|2021-10-21 07:35:00|636.09|633.69|634.95|632.55|636.28|633.88|634.76|632.36|0
1634802000000|2021-10-21 07:40:00|635.14|632.74|634.94|632.54|635.52|633.12|634.56|632.16|0
1634802300000|2021-10-21 07:45:00|635.13|632.73|634.94|632.54|635.52|633.12|634.56|632.16|0
1634802600000|2021-10-21 07:50:00|634.75|632.35|635.13|632.73|635.51|633.11|634.75|632.35|0
1634802900000|2021-10-21 07:55:00|635.03|632.63|634.94|632.54|636.27|633.87|634.94|632.54|0
1634803200000|2021-10-21 08:00:00|635.13|632.73|633.03|630.63|635.32|632.92|632.84|630.44|0
1634803500000|2021-10-21 08:05:00|633.22|630.82|631.89|629.49|633.41|631.01|631.7|629.3|0
1634803800000|2021-10-21 08:10:00|631.7|629.3|633.22|630.82|633.88|631.48|631.7|629.3|0
1634804100000|2021-10-21 08:15:00|633.31|630.91|633.6|631.2|634.36|631.96|633.22|630.82|0
1634804400000|2021-10-21 08:20:00|633.79|631.39|632.36|629.96|633.79|631.39|632.26|629.86|0
1634804700000|2021-10-21 08:25:00|632.45|630.05|631.88|629.48|632.64|630.24|631.88|629.48|0
1634805000000|2021-10-21 08:30:00|632.07|629.67|632.83|630.43|632.83|630.43|631.88|629.48|0
1634805300000|2021-10-21 08:35:00|633.02|630.62|633.21|630.81|633.21|630.81|632.07|629.67|0
1634805600000|2021-10-21 08:40:00|633.4|631|633.21|630.81|633.59|631.19|633.02|630.62|0
1634805900000|2021-10-21 08:45:00|633.3|630.9|632.26|629.86|633.4|631|632.07|629.67|0
1634806200000|2021-10-21 08:50:00|632.25|629.85|633.39|630.99|633.77|631.37|632.25|629.85|0
1634806500000|2021-10-21 08:55:00|633.58|631.18|632.82|630.42|633.58|631.18|632.82|630.42|0
1634806800000|2021-10-21 09:00:00|633.01|630.61|633.96|631.56|633.96|631.56|632.82|630.42|0
1634807100000|2021-10-21 09:05:00|633.77|631.37|632.82|630.42|634.34|631.94|632.82|630.42|0
1634807400000|2021-10-21 09:10:00|633.01|630.61|633.01|630.61|633.77|631.37|632.82|630.42|0
1634807700000|2021-10-21 09:15:00|633.2|630.8|632.71|630.31|633.96|631.56|632.62|630.22|0
1634808000000|2021-10-21 09:20:00|632.62|630.22|633.19|630.79|633.38|630.98|632.62|630.22|0
1634808300000|2021-10-21 09:25:00|633.28|630.88|633.76|631.36|633.76|631.36|632.81|630.41|0
1634808600000|2021-10-21 09:30:00|633.57|631.17|633.95|631.55|633.95|631.55|633.19|630.79|0
1634808900000|2021-10-21 09:35:00|634.14|631.74|634.33|631.93|634.52|632.12|633.66|631.26|0
1634809200000|2021-10-21 09:40:00|634.52|632.12|634.52|632.12|634.9|632.5|634.33|631.93|0
1634809500000|2021-10-21 09:45:00|634.71|632.31|634.42|632.02|634.9|632.5|634.32|631.92|0
1634809800000|2021-10-21 09:50:00|634.71|632.31|634.89|632.49|635.47|633.07|634.51|632.11|0
1634810100000|2021-10-21 09:55:00|634.7|632.3|635.46|633.06|635.46|633.06|634.7|632.3|0
1634810400000|2021-10-21 10:00:00|635.27|632.87|635.84|633.44|636.03|633.63|635.08|632.68|0
1634810700000|2021-10-21 10:05:00|635.65|633.25|634.21|631.81|635.84|633.44|633.83|631.43|0
1634811000000|2021-10-21 10:10:00|634.4|632|634.02|631.62|634.4|632|633.26|630.86|0
1634811300000|2021-10-21 10:15:00|633.83|631.43|634.02|631.62|634.4|632|633.64|631.24|0
1634811600000|2021-10-21 10:20:00|634.21|631.81|632.87|630.47|634.4|632|632.87|630.47|0
1634811900000|2021-10-21 10:25:00|633.06|630.66|632.3|629.9|633.44|631.04|632.11|629.71|0
1634812200000|2021-10-21 10:30:00|632.49|630.09|633.06|630.66|633.25|630.85|632.49|630.09|0
1634812500000|2021-10-21 10:35:00|632.96|630.56|634.01|631.61|634.2|631.8|632.87|630.47|0
1634812800000|2021-10-21 10:40:00|634.1|631.7|633.44|631.04|634.2|631.8|633.44|631.04|0
1634813100000|2021-10-21 10:45:00|633.63|631.23|633.24|630.84|634.01|631.61|633.15|630.75|0
1634813400000|2021-10-21 10:50:00|633.05|630.65|631.91|629.51|633.05|630.65|631.62|629.22|0
1634813700000|2021-10-21 10:55:00|632.1|629.7|632.1|629.7|632.1|629.7|631.53|629.13|0
1634814000000|2021-10-21 11:00:00|632.29|629.89|632.29|629.89|632.67|630.27|632.1|629.7|0
1634814300000|2021-10-21 11:05:00|632.1|629.7|632.86|630.46|633.24|630.84|632.1|629.7|0
1634814600000|2021-10-21 11:10:00|632.67|630.27|632.85|630.45|633.05|630.65|632.28|629.88|0
1634814900000|2021-10-21 11:15:00|632.66|630.26|633.61|631.21|633.81|631.41|632.66|630.26|0
1634815200000|2021-10-21 11:20:00|633.8|631.4|633.8|631.4|634.38|631.98|633.61|631.21|0
1634815500000|2021-10-21 11:25:00|633.61|631.21|632.85|630.45|633.61|631.21|632.28|629.88|0
1634815800000|2021-10-21 11:30:00|632.66|630.26|633.04|630.64|633.42|631.02|632.66|630.26|0
1634816100000|2021-10-21 11:35:00|632.85|630.45|633.04|630.64|633.42|631.02|632.85|630.45|0
1634816400000|2021-10-21 11:40:00|633.03|630.63|632.46|630.06|633.61|631.21|632.46|630.06|0
1634816700000|2021-10-21 11:45:00|632.27|629.87|632.46|630.06|632.84|630.44|632.27|629.87|0
1634817000000|2021-10-21 11:50:00|632.65|630.25|632.27|629.87|632.84|630.44|631.89|629.49|0
1634817300000|2021-10-21 11:55:00|632.08|629.68|631.32|628.92|632.08|629.68|630.75|628.35|0
1634817600000|2021-10-21 12:00:00|631.51|629.11|631.69|629.29|631.7|629.3|631.12|628.72|0
1634817900000|2021-10-21 12:05:00|631.88|629.48|632.45|630.05|632.83|630.43|631.69|629.29|0
1634818200000|2021-10-21 12:10:00|632.26|629.86|632.26|629.86|632.45|630.05|631.88|629.48|0
1634818500000|2021-10-21 12:15:00|632.45|630.05|631.69|629.29|632.45|630.05|631.12|628.72|0
1634818800000|2021-10-21 12:20:00|631.88|629.48|632.45|630.05|632.83|630.43|631.88|629.48|0
1634819100000|2021-10-21 12:25:00|632.64|630.24|632.06|629.66|632.64|630.24|631.87|629.47|0
1634819400000|2021-10-21 12:30:00|632.16|629.76|634.92|632.52|634.92|632.52|632.16|629.76|0
1634819700000|2021-10-21 12:35:00|634.73|632.33|635.68|633.28|636.25|633.85|634.35|631.95|0
1634820000000|2021-10-21 12:40:00|635.49|633.09|637.2|634.8|637.2|634.8|634.92|632.52|0
1634820300000|2021-10-21 12:45:00|637.39|634.99|636.25|633.85|637.39|634.99|636.06|633.66|0
1634820600000|2021-10-21 12:50:00|636.06|633.66|634.72|632.32|636.82|634.42|634.72|632.32|0
1634820900000|2021-10-21 12:55:00|634.53|632.13|634.34|631.94|635.1|632.7|634.34|631.94|0
1634821200000|2021-10-21 13:00:00|634.53|632.13|634.72|632.32|634.72|632.32|633.19|630.79|0
1634821500000|2021-10-21 13:05:00|634.91|632.51|634.52|632.12|635.29|632.89|634.34|631.94|0
1634821800000|2021-10-21 13:10:00|634.71|632.31|635.86|633.46|636.05|633.65|634.71|632.31|0
1634822100000|2021-10-21 13:15:00|635.67|633.27|635.09|632.69|636.24|633.84|635.09|632.69|0
1634822400000|2021-10-21 13:20:00|635.28|632.88|636.81|634.41|636.81|634.41|635.28|632.88|0
1634822700000|2021-10-21 13:25:00|637|634.6|637.57|635.17|638.52|636.12|637|634.6|0
1634823000000|2021-10-21 13:30:00|637.38|634.98|636.61|634.21|638.71|636.31|634.71|632.31|0
1634823300000|2021-10-21 13:35:00|636.42|634.02|635.27|632.87|636.8|634.4|634.13|631.73|0
1634823600000|2021-10-21 13:40:00|635.08|632.68|636.04|633.64|636.61|634.21|634.51|632.11|0
1634823900000|2021-10-21 13:45:00|636.23|633.83|637.46|635.06|638.77|636.37|636.23|633.83|0
1634824200000|2021-10-21 13:50:00|637.65|635.25|638.99|636.59|640.33|637.93|637.65|635.25|0
1634824500000|2021-10-21 13:55:00|638.79|636.39|638.79|636.39|639.18|636.78|637.46|635.06|0
1634824800000|2021-10-21 14:00:00|638.6|636.2|639.17|636.77|639.56|637.16|637.45|635.05|0
1634825100000|2021-10-21 14:05:00|639.36|636.96|640.51|638.11|640.89|638.49|638.22|635.82|0
1634825400000|2021-10-21 14:10:00|640.89|638.49|639.93|637.53|640.89|638.49|638.6|636.2|0
1634825700000|2021-10-21 14:15:00|639.74|637.34|640.51|638.11|641.08|638.68|638.98|636.58|0
1634826000000|2021-10-21 14:20:00|640.32|637.92|640.12|637.72|640.89|638.49|639.36|636.96|0
1634826300000|2021-10-21 14:25:00|640.31|637.91|642.42|640.02|642.42|640.02|639.55|637.15|0
1634826600000|2021-10-21 14:30:00|642.61|640.21|642.8|640.4|642.99|640.59|641.27|638.87|0
1634826900000|2021-10-21 14:35:00|642.99|640.59|642.03|639.63|643.18|640.78|641.46|639.06|0
1634827200000|2021-10-21 14:40:00|642.22|639.82|642.8|640.4|642.99|640.59|641.65|639.25|0
1634827500000|2021-10-21 14:45:00|642.99|640.59|644.9|642.5|645.48|643.08|642.79|640.39|0
1634827800000|2021-10-21 14:50:00|644.71|642.31|642.41|640.01|644.71|642.31|642.22|639.82|0
1634828100000|2021-10-21 14:55:00|642.6|640.2|641.45|639.05|643.56|641.16|641.45|639.05|0
1634828400000|2021-10-21 15:00:00|641.64|639.24|641.64|639.24|643.17|640.77|641.64|639.24|0
1634828700000|2021-10-21 15:05:00|641.45|639.05|639.53|637.13|641.83|639.43|639.34|636.94|0
1634829000000|2021-10-21 15:10:00|639.34|636.94|639.91|637.51|640.2|637.8|638.57|636.17|0
1634829300000|2021-10-21 15:15:00|639.72|637.32|638|635.6|640.1|637.7|637.62|635.22|0
1634829600000|2021-10-21 15:20:00|638.19|635.79|638.76|636.36|639.14|636.74|637.04|634.64|0
1634829900000|2021-10-21 15:25:00|638.95|636.55|634.37|631.97|639.33|636.93|634.37|631.97|0
1634830200000|2021-10-21 15:30:00|634.56|632.16|634.94|632.54|636.27|633.87|633.98|631.58|0
1634830500000|2021-10-21 15:35:00|634.65|632.25|636.84|634.44|636.84|634.44|634.36|631.96|0
1634830800000|2021-10-21 15:40:00|636.65|634.25|636.84|634.44|636.84|634.44|635.32|632.92|0
1634831100000|2021-10-21 15:45:00|637.03|634.63|637.99|635.59|637.99|635.59|636.65|634.25|0
1634831400000|2021-10-21 15:50:00|638.18|635.78|637.6|635.2|638.75|636.35|636.84|634.44|0
1634831700000|2021-10-21 15:55:00|637.79|635.39|638.36|635.96|638.75|636.35|637.79|635.39|0
1634832000000|2021-10-21 16:00:00|638.56|636.16|639.7|637.3|640.08|637.68|638.56|636.16|0
1634832300000|2021-10-21 16:05:00|639.89|637.49|638.93|636.53|640.46|638.06|636.09|633.69|0
1634832600000|2021-10-21 16:10:00|639.12|636.72|641.03|638.63|641.03|638.63|638.55|636.15|0
1634832900000|2021-10-21 16:15:00|641.22|638.82|640.46|638.06|641.22|638.82|639.88|637.48|0
1634833200000|2021-10-21 16:20:00|640.65|638.25|641.22|638.82|641.89|639.49|640.27|637.87|0
1634833500000|2021-10-21 16:25:00|641.41|639.01|641.41|639.01|641.6|639.2|640.64|638.24|0
1634833800000|2021-10-21 16:30:00|641.22|638.82|640.26|637.86|641.5|639.1|640.26|637.86|0
1634834100000|2021-10-21 16:35:00|640.07|637.67|640.26|637.86|640.26|637.86|639.3|636.9|0
1634834400000|2021-10-21 16:40:00|640.45|638.05|640.45|638.05|640.83|638.43|640.07|637.67|0
1634834700000|2021-10-21 16:45:00|640.64|638.24|639.49|637.09|640.83|638.43|639.49|637.09|0
1634835000000|2021-10-21 16:50:00|639.68|637.28|640.63|638.23|640.63|638.23|639.3|636.9|0
1634835300000|2021-10-21 16:55:00|640.44|638.04|640.82|638.42|641.78|639.38|640.06|637.66|0
1634835600000|2021-10-21 17:00:00|640.63|638.23|641.2|638.8|641.78|639.38|640.44|638.04|0
1634835900000|2021-10-21 17:05:00|641.39|638.99|641.39|638.99|641.97|639.57|641.01|638.61|0
1634836200000|2021-10-21 17:10:00|641.2|638.8|640.63|638.23|641.58|639.18|640.25|637.85|0
1634836500000|2021-10-21 17:15:00|640.82|638.42|640.43|638.03|641.01|638.61|640.05|637.65|0
1634836800000|2021-10-21 17:20:00|640.62|638.22|641.58|639.18|641.58|639.18|640.62|638.22|0
1634837100000|2021-10-21 17:25:00|641.77|639.37|642.15|639.75|642.72|640.32|641.39|638.99|0
1634837400000|2021-10-21 17:30:00|642.34|639.94|642.72|640.32|642.72|640.32|641.96|639.56|0
1634837700000|2021-10-21 17:35:00|642.53|640.13|642.72|640.32|642.72|640.32|642.34|639.94|0
1634838000000|2021-10-21 17:40:00|642.53|640.13|641.95|639.55|642.91|640.51|641.95|639.55|0
1634838300000|2021-10-21 17:45:00|642.14|639.74|641.38|638.98|642.14|639.74|640.81|638.41|0
1634838600000|2021-10-21 17:50:00|641.19|638.79|638.13|635.73|641.19|638.79|638.13|635.73|0
1634838900000|2021-10-21 17:55:00|638.51|636.11|639.27|636.87|639.85|637.45|638.32|635.92|0
1634839200000|2021-10-21 18:00:00|639.46|637.06|640.23|637.83|640.99|638.59|639.17|636.77|0
1634839500000|2021-10-21 18:05:00|640.42|638.02|640.41|638.01|641.18|638.78|640.41|638.01|0
1634839800000|2021-10-21 18:10:00|640.22|637.82|639.65|637.25|640.22|637.82|639.46|637.06|0
1634840100000|2021-10-21 18:15:00|639.84|637.44|642.13|639.73|642.51|640.11|639.84|637.44|0
1634840400000|2021-10-21 18:20:00|641.94|639.54|641.94|639.54|642.32|639.92|640.98|638.58|0
1634840700000|2021-10-21 18:25:00|642.13|639.73|642.7|640.3|643.09|640.69|641.94|639.54|0
1634841000000|2021-10-21 18:30:00|642.89|640.49|642.7|640.3|643.08|640.68|642.51|640.11|0
1634841300000|2021-10-21 18:35:00|642.51|640.11|642.12|639.72|642.89|640.49|641.74|639.34|0
1634841600000|2021-10-21 18:40:00|641.93|639.53|642.31|639.91|642.31|639.91|641.55|639.15|0
1634841900000|2021-10-21 18:45:00|642.12|639.72|642.88|640.48|643.08|640.68|641.74|639.34|0
1634842200000|2021-10-21 18:50:00|642.69|640.29|642.88|640.48|643.08|640.68|642.69|640.29|0
1634842500000|2021-10-21 18:55:00|643.07|640.67|643.26|640.86|643.26|640.86|642.88|640.48|0
1634842800000|2021-10-21 19:00:00|643.46|641.06|645.18|642.78|645.56|643.16|643.46|641.06|0
1634843100000|2021-10-21 19:05:00|645.37|642.97|645.56|643.16|646.71|644.31|645.18|642.78|0
1634843400000|2021-10-21 19:10:00|645.75|643.35|645.94|643.54|646.33|643.93|645.56|643.16|0
1634843700000|2021-10-21 19:15:00|645.75|643.35|647.09|644.69|648.43|646.03|645.56|643.16|0
1634844000000|2021-10-21 19:20:00|647.28|644.88|649.01|646.61|649.2|646.8|647.28|644.88|0
1634844300000|2021-10-21 19:25:00|649.1|646.7|649.2|646.8|649.58|647.18|648.43|646.03|0
1634844600000|2021-10-21 19:30:00|649.29|646.89|648.43|646.03|649.58|647.18|647.85|645.45|0
1634844900000|2021-10-21 19:35:00|648.23|645.83|647.85|645.45|649.19|646.79|647.85|645.45|0
1634845200000|2021-10-21 19:40:00|648.04|645.64|648.81|646.41|648.81|646.41|647.08|644.68|0
1634845500000|2021-10-21 19:45:00|648.61|646.21|648.42|646.02|648.61|646.21|647.85|645.45|0
1634845800000|2021-10-21 19:50:00|647.46|645.06|649.96|647.56|649.96|647.56|647.46|645.06|0
1634846100000|2021-10-21 19:55:00|649.57|647.17|653.22|650.82|653.8|651.4|649.57|647.17|0
1634846400000|2021-10-21 20:00:00|652.07|649.67|651.49|649.09|653.22|650.82|651.11|648.71|0
1634846700000|2021-10-21 20:05:00|651.68|649.28|653.41|651.01|653.41|651.01|651.49|649.09|0
1634847000000|2021-10-21 20:10:00|653.22|650.82|651.49|649.09|653.22|650.82|651.29|648.89|0
1634847300000|2021-10-21 20:15:00|651.29|648.89|648.23|645.43|651.3|648.89|647.84|645.04|0
1634847600000|2021-10-21 20:20:00|648.42|645.62|646.69|643.89|648.8|646|646.5|643.7|0
1634847900000|2021-10-21 20:25:00|646.59|643.79|646.11|643.31|646.88|644.08|645.35|642.55|0
1634848200000|2021-10-21 20:30:00|645.92|643.12|645.92|643.12|646.49|643.69|644.19|641.39|0
1634848500000|2021-10-21 20:35:00|645.73|642.93|644.77|641.97|646.11|643.31|644.57|641.77|0
1634848800000|2021-10-21 20:40:00|644.57|641.77|644.38|641.58|644.96|642.16|643.42|640.62|0
1634849100000|2021-10-21 20:45:00|644.57|641.77|645.91|643.11|646.68|643.88|644.38|641.58|0
1634849400000|2021-10-21 20:50:00|645.72|642.92|646.87|644.07|647.06|644.26|645.34|642.54|0
1634849700000|2021-10-21 20:55:00|647.06|644.26|645.42|642.62|647.06|644.26|645.23|642.43|0
1634850000000|2021-10-21 21:00:00|645.55|642.75|646.6|643.8|646.89|644.09|645.55|642.75|0
1634850300000|2021-10-21 21:05:00|646.58|643.78|646.77|643.97|646.8|644|646.5|643.7|0
1634850600000|2021-10-21 21:10:00|646.58|643.78|645.79|642.99|646.58|643.78|645.79|642.99|0
1634850900000|2021-10-21 21:15:00|645.71|642.91|645.98|643.18|646.32|643.52|645.46|642.66|0
1634851200000|2021-10-21 21:20:00|646.12|643.32|645.84|643.04|646.54|643.74|645.84|643.04|0
1634851500000|2021-10-21 21:25:00|646.01|643.21|646.01|643.21|646.01|643.21|645.64|642.84|0
1634851800000|2021-10-21 21:30:00|645.95|643.15|645.81|643.01|645.98|643.18|645.62|642.82|0
1634852100000|2021-10-21 21:35:00|645.79|642.99|645.62|642.82|645.79|642.99|645.59|642.79|0
1634852400000|2021-10-21 21:40:00|645.67|642.87|645.64|642.84|645.81|643.01|645.31|642.51|0
1634852700000|2021-10-21 21:45:00|645.75|642.95|645.78|642.98|645.81|643.01|645.55|642.75|0
1634853000000|2021-10-21 21:50:00|645.8|643|645.97|643.17|646|643.2|645.78|642.98|0
1634853300000|2021-10-21 21:55:00|646.09|643.29|645.16|642.36|646.09|643.29|645.05|642.25|0
1634853600000|2021-10-21 22:00:00|645.59|642.79|643.78|640.98|645.59|642.79|643.39|640.59|0
1634853900000|2021-10-21 22:05:00|643.77|640.97|642.91|640.11|643.77|640.97|642.05|639.25|0
1634854200000|2021-10-21 22:10:00|643.01|640.21|643.58|640.78|643.58|640.78|643.01|640.21|0
1634854500000|2021-10-21 22:15:00|643.96|641.16|644.92|642.12|645.11|642.31|643.96|641.16|0
1634854800000|2021-10-21 22:20:00|644.73|641.93|644.73|641.93|645.3|642.5|644.54|641.74|0
1634855100000|2021-10-21 22:25:00|644.53|641.73|644.15|641.35|644.72|641.92|643.38|640.58|0
1634855400000|2021-10-21 22:30:00|644.24|641.44|644.72|641.92|644.91|642.11|643.96|641.16|0
1634855700000|2021-10-21 22:35:00|644.91|642.11|644.62|641.82|645.3|642.5|644.53|641.73|0
1634856000000|2021-10-21 22:40:00|644.72|641.92|644.53|641.73|645.29|642.49|644.53|641.73|0
1634856300000|2021-10-21 22:45:00|644.72|641.92|644.91|642.11|645.29|642.49|644.53|641.73|0
1634856600000|2021-10-21 22:50:00|644.52|641.72|645.29|642.49|645.29|642.49|644.52|641.72|0
1634856900000|2021-10-21 22:55:00|645.48|642.68|644.23|641.43|645.48|642.68|644.14|641.34|0
1634857200000|2021-10-21 23:00:00|644.33|641.53|643.75|640.95|644.52|641.72|643.65|640.85|0
1634857500000|2021-10-21 23:05:00|643.56|640.76|644.71|641.91|645.48|642.68|642.99|640.19|0
1634857800000|2021-10-21 23:10:00|644.52|641.72|645.47|642.67|645.76|642.96|644.52|641.72|0
1634858100000|2021-10-21 23:15:00|645.28|642.48|645.09|642.29|645.28|642.48|644.7|641.9|0
1634858400000|2021-10-21 23:20:00|645.28|642.48|644.13|641.33|645.28|642.48|643.74|640.94|0
1634858700000|2021-10-21 23:25:00|644.03|641.23|644.03|641.23|644.13|641.33|643.74|640.94|0
1634859000000|2021-10-21 23:30:00|643.93|641.13|644.12|641.32|644.32|641.52|643.74|640.94|0
1634859300000|2021-10-21 23:35:00|643.93|641.13|644.5|641.7|644.51|641.71|643.74|640.94|0
1634859600000|2021-10-21 23:40:00|644.6|641.8|643.35|640.55|644.7|641.9|643.35|640.55|0
1634859900000|2021-10-21 23:45:00|643.45|640.65|644.12|641.32|644.31|641.51|643.35|640.55|0
1634860200000|2021-10-21 23:50:00|643.93|641.13|643.92|641.12|644.12|641.32|642.78|639.98|0
1634860500000|2021-10-21 23:55:00|643.82|641.02|643.92|641.12|644.69|641.89|643.73|640.93|0
1634860800000|2021-10-22 00:00:00|644.11|641.31|645.26|642.46|646.6|643.8|643.73|640.93|0
1634861100000|2021-10-22 00:05:00|645.45|642.65|645.26|642.46|646.03|643.23|644.88|642.08|0
1634861400000|2021-10-22 00:10:00|645.07|642.27|644.68|641.88|645.45|642.65|644.49|641.69|0
1634861700000|2021-10-22 00:15:00|644.87|642.07|646.21|643.41|646.22|643.42|644.49|641.69|0
1634862000000|2021-10-22 00:20:00|646.02|643.22|647.07|644.27|647.36|644.56|646.02|643.22|0
1634862300000|2021-10-22 00:25:00|646.98|644.18|648.71|645.91|648.71|645.91|646.3|643.5|0
1634862600000|2021-10-22 00:30:00|649.09|646.29|649.09|646.29|650.43|647.63|648.9|646.1|0
1634862900000|2021-10-22 00:35:00|649.28|646.48|649.09|646.29|649.66|646.86|648.7|645.9|0
1634863200000|2021-10-22 00:40:00|648.89|646.09|648.32|645.52|649.09|646.29|648.12|645.32|0
1634863500000|2021-10-22 00:45:00|648.22|645.42|646.78|643.98|648.32|645.52|646.59|643.79|0
1634863800000|2021-10-22 00:50:00|646.97|644.17|647.54|644.74|647.54|644.74|646.39|643.59|0
1634864100000|2021-10-22 00:55:00|647.44|644.64|649.08|646.28|649.08|646.28|647.35|644.55|0
1634864400000|2021-10-22 01:00:00|649.27|646.47|648.5|645.7|649.65|646.85|648.31|645.51|0
1634864700000|2021-10-22 01:05:00|648.31|645.51|649.84|647.04|650.13|647.33|648.31|645.51|0
1634865000000|2021-10-22 01:10:00|649.94|647.14|650.23|647.43|651|648.2|649.84|647.04|0
1634865300000|2021-10-22 01:15:00|650.03|647.23|650.51|647.71|650.8|648|649.84|647.04|0
1634865600000|2021-10-22 01:20:00|650.42|647.62|650.03|647.23|650.61|647.81|650.03|647.23|0
1634865900000|2021-10-22 01:25:00|650.22|647.42|650.41|647.61|650.61|647.81|650.03|647.23|0
1634866200000|2021-10-22 01:30:00|650.8|648|650.31|647.51|651.18|648.38|650.03|647.23|0
1634866500000|2021-10-22 01:35:00|650.22|647.42|650.79|647.99|651.37|648.57|650.03|647.23|0
1634866800000|2021-10-22 01:40:00|650.6|647.8|649.83|647.03|650.6|647.8|649.25|646.45|0
1634867100000|2021-10-22 01:45:00|650.02|647.22|649.25|646.45|650.02|647.22|648.87|646.07|0
1634867400000|2021-10-22 01:50:00|649.34|646.54|650.02|647.22|650.21|647.41|649.34|646.54|0
1634867700000|2021-10-22 01:55:00|650.11|647.31|649.63|646.83|650.11|647.31|649.25|646.45|0
1634868000000|2021-10-22 02:00:00|649.44|646.64|649.05|646.25|649.82|647.02|649.05|646.25|0
1634868300000|2021-10-22 02:05:00|648.48|645.68|649.24|646.44|649.34|646.54|648.48|645.68|0
1634868600000|2021-10-22 02:10:00|649.44|646.64|649.05|646.25|649.44|646.64|649.05|646.25|0
1634868900000|2021-10-22 02:15:00|648.86|646.06|649.24|646.44|649.24|646.44|648.09|645.29|0
1634869200000|2021-10-22 02:20:00|649.43|646.63|649.43|646.63|649.82|647.02|649.24|646.44|0
1634869500000|2021-10-22 02:25:00|649.24|646.44|648.08|645.28|649.24|646.44|647.51|644.71|0
1634869800000|2021-10-22 02:30:00|647.89|645.09|647.98|645.18|648.28|645.48|647.7|644.9|0
1634870100000|2021-10-22 02:35:00|647.89|645.09|649.23|646.43|649.43|646.63|647.89|645.09|0
1634870400000|2021-10-22 02:40:00|649.04|646.24|648.75|645.95|649.23|646.43|648.65|645.85|0
1634870700000|2021-10-22 02:45:00|648.85|646.05|648.27|645.47|649.04|646.24|648.27|645.47|0
1634871000000|2021-10-22 02:50:00|648.36|645.56|648.46|645.66|648.84|646.04|648.07|645.27|0
1634871300000|2021-10-22 02:55:00|648.27|645.47|648.65|645.85|648.65|645.85|648.26|645.46|0
1634871600000|2021-10-22 03:00:00|648.84|646.04|648.26|645.46|649.03|646.23|648.26|645.46|0
1634871900000|2021-10-22 03:05:00|648.35|645.55|649.8|647|649.8|647|648.26|645.46|0
1634872200000|2021-10-22 03:10:00|649.6|646.8|649.6|646.8|649.8|647|649.41|646.61|0
1634872500000|2021-10-22 03:15:00|649.5|646.7|650.56|647.76|650.56|647.76|649.22|646.42|0
1634872800000|2021-10-22 03:20:00|650.37|647.57|650.94|648.14|651.14|648.34|650.18|647.38|0
1634873100000|2021-10-22 03:25:00|650.84|648.04|650.94|648.14|650.94|648.14|650.56|647.76|0
1634873400000|2021-10-22 03:30:00|651.14|648.34|650.36|647.56|651.33|648.53|650.17|647.37|0
1634873700000|2021-10-22 03:35:00|650.65|647.85|650.36|647.56|650.75|647.95|650.17|647.37|0
1634874000000|2021-10-22 03:40:00|650.26|647.46|650.17|647.37|650.55|647.75|649.98|647.18|0
1634874300000|2021-10-22 03:45:00|649.98|647.18|650.36|647.56|650.36|647.56|649.97|647.17|0
1634874600000|2021-10-22 03:50:00|650.26|647.46|650.36|647.56|650.36|647.56|650.16|647.36|0
1634874900000|2021-10-22 03:55:00|650.55|647.75|650.74|647.94|650.74|647.94|650.45|647.65|0
1634875200000|2021-10-22 04:00:00|650.55|647.75|650.54|647.74|651.12|648.32|650.16|647.36|0
1634875500000|2021-10-22 04:05:00|650.35|647.55|649.97|647.17|650.74|647.94|649.2|646.4|0
1634875800000|2021-10-22 04:10:00|650.16|647.36|650.54|647.74|650.54|647.74|649.77|646.97|0
1634876100000|2021-10-22 04:15:00|650.35|647.55|649.96|647.16|650.35|647.55|649.77|646.97|0
1634876400000|2021-10-22 04:20:00|650.05|647.25|649.58|646.78|650.05|647.25|649.39|646.59|0
1634876700000|2021-10-22 04:25:00|649.67|646.87|649.09|646.29|649.67|646.87|649|646.2|0
1634877000000|2021-10-22 04:30:00|649|646.2|648.8|646|649.38|646.58|648.8|646|0
1634877300000|2021-10-22 04:35:00|648.61|645.81|648.03|645.23|649.19|646.39|648.03|645.23|0
1634877600000|2021-10-22 04:40:00|648.23|645.43|649.18|646.38|649.38|646.58|647.07|644.27|0
1634877900000|2021-10-22 04:45:00|649.38|646.58|648.8|646|649.38|646.58|648.51|645.71|0
1634878200000|2021-10-22 04:50:00|648.61|645.81|649.18|646.38|649.18|646.38|648.31|645.51|0
1634878500000|2021-10-22 04:55:00|649.08|646.28|649.08|646.28|649.18|646.38|648.89|646.09|0
1634878800000|2021-10-22 05:00:00|649.18|646.38|649.75|646.95|649.75|646.95|648.79|645.99|0
1634879100000|2021-10-22 05:05:00|649.65|646.85|649.17|646.37|649.94|647.14|649.17|646.37|0
1634879400000|2021-10-22 05:10:00|648.98|646.18|648.6|645.8|649.37|646.57|648.4|645.6|0
1634879700000|2021-10-22 05:15:00|648.5|645.7|648.94|646.14|649.13|646.33|647.64|644.84|0
1634880000000|2021-10-22 05:20:00|648.75|645.95|648.56|645.76|648.94|646.14|648.17|645.37|0
1634880300000|2021-10-22 05:25:00|648.36|645.56|649.7|646.9|649.71|646.91|648.36|645.56|0
1634880600000|2021-10-22 05:30:00|649.8|647|649.13|646.33|649.9|647.1|649.13|646.33|0
1634880900000|2021-10-22 05:35:00|649.22|646.42|648.93|646.13|649.51|646.71|648.74|645.94|0
1634881200000|2021-10-22 05:40:00|648.74|645.94|648.16|645.36|648.83|646.03|647.78|644.98|0
1634881500000|2021-10-22 05:45:00|647.97|645.17|648.35|645.55|649.02|646.22|647.97|645.17|0
1634881800000|2021-10-22 05:50:00|648.25|645.45|648.35|645.55|648.54|645.74|647.59|644.79|0
1634882100000|2021-10-22 05:55:00|648.06|645.26|648.54|645.74|648.73|645.93|647.78|644.98|0
1634882400000|2021-10-22 06:00:00|648.93|646.13|650.27|647.47|650.27|647.47|648.54|645.74|0
1634882700000|2021-10-22 06:05:00|650.46|647.66|648.63|645.83|651.03|648.23|648.63|645.83|0
1634883000000|2021-10-22 06:10:00|648.54|645.74|648.73|645.93|649.11|646.31|647.58|644.78|0
1634883300000|2021-10-22 06:15:00|648.92|646.12|648.53|645.73|648.92|646.12|648.15|645.35|0
1634883600000|2021-10-22 06:20:00|648.34|645.54|649.49|646.69|649.68|646.88|648.15|645.35|0
1634883900000|2021-10-22 06:25:00|649.68|646.88|650.07|647.27|650.54|647.74|649.3|646.5|0
1634884200000|2021-10-22 06:30:00|649.68|646.88|649.3|646.5|650.26|647.46|649.3|646.5|0
1634884500000|2021-10-22 06:35:00|649.49|646.69|649.87|647.07|649.87|647.07|648.72|645.92|0
1634884800000|2021-10-22 06:40:00|649.68|646.88|649.68|646.88|649.96|647.16|648.91|646.11|0
1634885100000|2021-10-22 06:45:00|649.58|646.78|649.77|646.97|650.25|647.45|649.29|646.49|0
1634885400000|2021-10-22 06:50:00|649.67|646.87|649.86|647.06|649.86|647.06|649.29|646.49|0
1634885700000|2021-10-22 06:55:00|649.67|646.87|650.05|647.25|650.25|647.45|649.48|646.68|0
1634886000000|2021-10-22 07:00:00|649.67|646.87|649.09|646.29|650.05|647.25|648.71|645.91|0
1634886300000|2021-10-22 07:05:00|648.89|646.49|648.12|645.72|649.28|646.88|647.74|645.34|0
1634886600000|2021-10-22 07:10:00|647.93|645.53|647.93|645.53|648.51|646.11|646.4|644|0
1634886900000|2021-10-22 07:15:00|648.02|645.62|649.46|647.06|649.85|647.45|647.55|645.15|0
1634887200000|2021-10-22 07:20:00|649.27|646.87|653.3|650.9|653.5|651.1|647.93|645.53|0
1634887500000|2021-10-22 07:25:00|653.5|651.1|651.57|649.17|653.88|651.48|650.42|648.02|0
1634887800000|2021-10-22 07:30:00|652.15|649.75|651.57|649.17|654.07|651.67|650.99|648.59|0
1634888100000|2021-10-22 07:35:00|651.66|649.26|651.95|649.55|652.15|649.75|650.61|648.21|0
1634888400000|2021-10-22 07:40:00|652.04|649.64|650.41|648.01|652.34|649.94|649.84|647.44|0
1634888700000|2021-10-22 07:45:00|650.5|648.1|649.45|647.05|650.8|648.4|649.26|646.86|0
1634889000000|2021-10-22 07:50:00|649.35|646.95|650.22|647.82|650.6|648.2|648.68|646.28|0
1634889300000|2021-10-22 07:55:00|649.83|647.43|650.02|647.62|650.22|647.82|649.06|646.66|0
1634889600000|2021-10-22 08:00:00|649.83|647.43|648.87|646.47|650.41|648.01|647.72|645.32|0
1634889900000|2021-10-22 08:05:00|648.1|645.7|649.54|647.14|649.83|647.43|648.1|645.7|0
1634890200000|2021-10-22 08:10:00|649.44|647.04|650.21|647.81|650.4|648|648.77|646.37|0
1634890500000|2021-10-22 08:15:00|650.4|648|651.36|648.96|651.36|648.96|650.21|647.81|0
1634890800000|2021-10-22 08:20:00|651.07|648.67|650.97|648.57|651.17|648.77|650.21|647.81|0
1634891100000|2021-10-22 08:25:00|651.17|648.77|651.55|649.15|651.93|649.53|650.78|648.38|0
1634891400000|2021-10-22 08:30:00|651.83|649.43|651.16|648.76|651.93|649.53|650.78|648.38|0
1634891700000|2021-10-22 08:35:00|651.25|648.85|652.5|650.1|653.08|650.68|651.25|648.85|0
1634892000000|2021-10-22 08:40:00|652.7|650.3|652.5|650.1|652.89|650.49|651.54|649.14|0
1634892300000|2021-10-22 08:45:00|652.31|649.91|652.12|649.72|652.5|650.1|651.73|649.33|0
1634892600000|2021-10-22 08:50:00|651.92|649.52|652.69|650.29|652.88|650.48|651.73|649.33|0
1634892900000|2021-10-22 08:55:00|652.5|650.1|651.92|649.52|652.5|650.1|651.54|649.14|0
1634893200000|2021-10-22 09:00:00|652.11|649.71|651.73|649.33|652.5|650.1|651.53|649.13|0
1634893500000|2021-10-22 09:05:00|651.92|649.52|651.92|649.52|652.11|649.71|651.73|649.33|0
1634893800000|2021-10-22 09:10:00|652.11|649.71|652.11|649.71|652.11|649.71|651.72|649.32|0
1634894100000|2021-10-22 09:15:00|652.01|649.61|651.34|648.94|652.01|649.61|650.95|648.55|0
1634894400000|2021-10-22 09:20:00|651.14|648.74|650.95|648.55|651.34|648.94|650.57|648.17|0
1634894700000|2021-10-22 09:25:00|651.14|648.74|651.14|648.74|651.14|648.74|650.76|648.36|0
1634895000000|2021-10-22 09:30:00|650.76|648.36|650.75|648.35|650.95|648.55|650.37|647.97|0
1634895300000|2021-10-22 09:35:00|650.65|648.25|650.94|648.54|651.14|648.74|650.56|648.16|0
1634895600000|2021-10-22 09:40:00|651.04|648.64|651.33|648.93|651.52|649.12|650.75|648.35|0
1634895900000|2021-10-22 09:45:00|651.52|649.12|649.08|646.68|651.71|649.31|649.08|646.68|0
1634896200000|2021-10-22 09:50:00|649.27|646.87|649.46|647.06|649.66|647.26|649.08|646.68|0
1634896500000|2021-10-22 09:55:00|649.27|646.87|649.46|647.06|649.46|647.06|648.5|646.1|0
1634896800000|2021-10-22 10:00:00|649.55|647.15|648.69|646.29|649.65|647.25|648.69|646.29|0
1634897100000|2021-10-22 10:05:00|648.88|646.48|649.84|647.44|649.84|647.44|648.88|646.48|0
1634897400000|2021-10-22 10:10:00|649.65|647.25|650.8|648.4|651|648.6|649.65|647.25|0
1634897700000|2021-10-22 10:15:00|650.61|648.21|650.8|648.4|651.19|648.79|650.42|648.02|0
1634898000000|2021-10-22 10:20:00|650.99|648.59|652.15|649.75|652.15|649.75|650.8|648.4|0
1634898300000|2021-10-22 10:25:00|652.34|649.94|651.57|649.17|652.92|650.52|651.57|649.17|0
1634898600000|2021-10-22 10:30:00|651.76|649.36|652.92|650.52|653.11|650.71|651.76|649.36|0
1634898900000|2021-10-22 10:35:00|653.11|650.71|652.72|650.32|653.11|650.71|652.72|650.32|0
1634899200000|2021-10-22 10:40:00|652.92|650.52|653.88|651.48|653.88|651.48|652.34|649.94|0
1634899500000|2021-10-22 10:45:00|653.69|651.29|657.04|654.64|657.04|654.64|653.69|651.29|0
1634899800000|2021-10-22 10:50:00|657.13|654.73|654.63|652.23|657.23|654.83|654.24|651.84|0
1634900100000|2021-10-22 10:55:00|654.44|652.04|654.63|652.23|654.82|652.42|654.05|651.65|0
1634900400000|2021-10-22 11:00:00|654.43|652.03|654.63|652.23|655.01|652.61|654.05|651.65|0
1634900700000|2021-10-22 11:05:00|654.82|652.42|655.4|653|655.78|653.38|654.43|652.03|0
1634901000000|2021-10-22 11:10:00|655.59|653.19|655.39|652.99|656.36|653.96|655.39|652.99|0
1634901300000|2021-10-22 11:15:00|655.59|653.19|655.58|653.18|655.78|653.38|655.2|652.8|0
1634901600000|2021-10-22 11:20:00|655.97|653.57|656.16|653.76|656.55|654.15|655.97|653.57|0
1634901900000|2021-10-22 11:25:00|655.97|653.57|656.35|653.95|656.74|654.34|655.97|653.57|0
1634902200000|2021-10-22 11:30:00|656.16|653.76|656.16|653.76|656.35|653.95|655.77|653.37|0
1634902500000|2021-10-22 11:35:00|656.35|653.95|655.77|653.37|656.54|654.14|655.77|653.37|0
1634902800000|2021-10-22 11:40:00|655.96|653.56|655.58|653.18|655.96|653.56|655.58|653.18|0
1634903100000|2021-10-22 11:45:00|655.77|653.37|655.77|653.37|655.77|653.37|655.57|653.17|0
1634903400000|2021-10-22 11:50:00|655.96|653.56|656.15|653.75|656.15|653.75|655.77|653.37|0
1634903700000|2021-10-22 11:55:00|656.34|653.94|655.96|653.56|656.34|653.94|655.76|653.36|0
1634904000000|2021-10-22 12:00:00|655.76|653.36|655.37|652.97|656.15|653.75|654.8|652.4|0
1634904300000|2021-10-22 12:05:00|655.57|653.17|655.18|652.78|655.57|653.17|654.8|652.4|0
1634904600000|2021-10-22 12:10:00|655.37|652.97|654.98|652.58|655.37|652.97|654.21|651.81|0
1634904900000|2021-10-22 12:15:00|655.08|652.68|654.4|652|655.18|652.78|654.4|652|0
1634905200000|2021-10-22 12:20:00|654.21|651.81|654.21|651.81|654.4|652|653.82|651.42|0
1634905500000|2021-10-22 12:25:00|654.4|652|654.4|652|654.4|652|654.02|651.62|0
1634905800000|2021-10-22 12:30:00|654.21|651.81|654.01|651.61|654.59|652.19|653.82|651.42|0
1634906100000|2021-10-22 12:35:00|653.82|651.42|653.24|650.84|653.82|651.42|653.05|650.65|0
1634906400000|2021-10-22 12:40:00|653.05|650.65|652.08|649.68|653.05|650.65|651.89|649.49|0
1634906700000|2021-10-22 12:45:00|651.98|649.58|652.27|649.87|652.47|650.07|651.12|648.72|0
1634907000000|2021-10-22 12:50:00|652.08|649.68|651.69|649.29|652.08|649.68|651.11|648.71|0
1634907300000|2021-10-22 12:55:00|651.5|649.1|650.53|648.13|651.69|649.29|649.57|647.17|0
1634907600000|2021-10-22 13:00:00|650.15|647.75|649.18|646.78|650.34|647.94|648.61|646.21|0
1634907900000|2021-10-22 13:05:00|649.38|646.98|647.26|644.86|649.95|647.55|647.26|644.86|0
1634908200000|2021-10-22 13:10:00|647.45|645.05|647.83|645.43|648.41|646.01|646.49|644.09|0
1634908500000|2021-10-22 13:15:00|647.93|645.53|646.68|644.28|648.03|645.63|646.3|643.9|0
1634908800000|2021-10-22 13:20:00|646.87|644.47|648.22|645.82|648.22|645.82|646.87|644.47|0
1634909100000|2021-10-22 13:25:00|648.41|646.01|647.64|645.24|648.41|646.01|647.44|645.04|0
1634909400000|2021-10-22 13:30:00|647.44|645.04|651.91|649.51|652.1|649.7|644.83|642.43|0
1634909700000|2021-10-22 13:35:00|652.1|649.7|655.12|652.72|655.12|652.72|650.86|648.46|0
1634910000000|2021-10-22 13:40:00|654.73|652.33|654.51|652.11|655.47|653.07|653.96|651.56|0
1634910300000|2021-10-22 13:45:00|654.7|652.3|649.68|647.28|655.66|653.26|648.34|645.94|0
1634910600000|2021-10-22 13:50:00|649.3|646.9|652.57|650.17|653.15|650.75|648.72|646.32|0
1634910900000|2021-10-22 13:55:00|653.15|650.75|652.96|650.56|654.89|652.49|652.76|650.36|0
1634911200000|2021-10-22 14:00:00|653.15|650.75|652.38|649.98|653.92|651.52|651.61|649.21|0
1634911500000|2021-10-22 14:05:00|652.66|650.26|653.53|651.13|654.11|651.71|651.41|649.01|0
1634911800000|2021-10-22 14:10:00|653.15|650.75|652.57|650.17|653.34|650.94|651.02|648.62|0
1634912100000|2021-10-22 14:15:00|652.76|650.36|654.69|652.29|655.07|652.67|652.46|650.06|0
1634912400000|2021-10-22 14:20:00|654.49|652.09|655.07|652.67|655.46|653.06|653.53|651.13|0
1634912700000|2021-10-22 14:25:00|655.26|652.86|658.93|656.53|658.93|656.53|654.88|652.48|0
1634913000000|2021-10-22 14:30:00|658.74|656.34|655.07|652.67|658.93|656.53|654.49|652.09|0
1634913300000|2021-10-22 14:35:00|655.45|653.05|653.13|650.73|655.65|653.25|652.75|650.35|0
1634913600000|2021-10-22 14:40:00|653.33|650.93|652.17|649.77|654.1|651.7|651.59|649.19|0
1634913900000|2021-10-22 14:45:00|652.36|649.96|651.78|649.38|654.1|651.7|651.78|649.38|0
1634914200000|2021-10-22 14:50:00|651.97|649.57|649.08|646.68|652.17|649.77|649.08|646.68|0
1634914500000|2021-10-22 14:55:00|649.27|646.87|650.24|647.84|651.59|649.19|649.27|646.87|0
1634914800000|2021-10-22 15:00:00|650.04|647.64|651.77|649.37|652.35|649.95|650.04|647.64|0
1634915100000|2021-10-22 15:05:00|651.97|649.57|653.12|650.72|653.51|651.11|651.39|648.99|0
1634915400000|2021-10-22 15:10:00|652.93|650.53|651|648.6|652.93|650.53|651|648.6|0
1634915700000|2021-10-22 15:15:00|650.81|648.41|648.93|646.53|651|648.6|644.98|642.58|0
1634916000000|2021-10-22 15:20:00|649.12|646.72|642.13|639.73|649.12|646.72|641.01|638.61|0
1634916300000|2021-10-22 15:25:00|642.51|640.11|643.66|641.26|644.04|641.64|640.03|637.63|0
1634916600000|2021-10-22 15:30:00|643.28|640.88|640.98|638.58|644.23|641.83|640.22|637.82|0
1634916900000|2021-10-22 15:35:00|640.88|638.48|636.73|634.33|641.75|639.35|635.61|633.21|0
1634917200000|2021-10-22 15:40:00|637.49|635.09|636.73|634.33|639.02|636.62|634.26|631.86|0
1634917500000|2021-10-22 15:45:00|636.54|634.14|634.44|632.04|637.3|634.9|634.06|631.66|0
1634917800000|2021-10-22 15:50:00|634.82|632.42|638.63|636.23|639.01|636.61|634.06|631.66|0
1634918100000|2021-10-22 15:55:00|638.06|635.66|639.77|637.37|641.11|638.71|638.06|635.66|0
1634918400000|2021-10-22 16:00:00|639.39|636.99|640.91|638.51|641.1|638.7|636.15|633.75|0
1634918700000|2021-10-22 16:05:00|641.1|638.7|641.48|639.08|642.44|640.04|640.53|638.13|0
1634919000000|2021-10-22 16:10:00|641.29|638.89|642.44|640.04|642.63|640.23|639|636.6|0
1634919300000|2021-10-22 16:15:00|642.25|639.85|642.82|640.42|643.2|640.8|640.53|638.13|0
1634919600000|2021-10-22 16:20:00|642.63|640.23|640.71|638.31|642.63|640.23|640.33|637.93|0
1634919900000|2021-10-22 16:25:00|640.91|638.51|643.58|641.18|643.58|641.18|640.14|637.74|0
1634920200000|2021-10-22 16:30:00|643.77|641.37|645.09|642.69|645.29|642.89|643.2|640.8|0
1634920500000|2021-10-22 16:35:00|644.9|642.5|646.62|644.22|647.01|644.61|644.9|642.5|0
1634920800000|2021-10-22 16:40:00|646.81|644.41|649.3|646.9|649.69|647.29|646.24|643.84|0
1634921100000|2021-10-22 16:45:00|649.2|646.8|650.64|648.24|651.61|649.21|648.54|646.14|0
1634921400000|2021-10-22 16:50:00|650.84|648.44|649.49|647.09|651.22|648.82|647.77|645.37|0
1634921700000|2021-10-22 16:55:00|649.88|647.48|646.42|644.02|650.07|647.67|646.42|644.02|0
1634922000000|2021-10-22 17:00:00|646.62|644.22|646.04|643.64|647.76|645.36|645.66|643.26|0
1634922300000|2021-10-22 17:05:00|646.42|644.02|648.53|646.13|648.53|646.13|645.85|643.45|0
1634922600000|2021-10-22 17:10:00|648.72|646.32|647.18|644.78|649.1|646.7|646.99|644.59|0
1634922900000|2021-10-22 17:15:00|647.38|644.98|648.14|645.74|649.48|647.08|646.42|644.02|0
1634923200000|2021-10-22 17:20:00|648.33|645.93|648.8|646.4|650.06|647.66|647.95|645.55|0
1634923500000|2021-10-22 17:25:00|648.71|646.31|648.14|645.74|649.48|647.08|647.94|645.54|0
1634923800000|2021-10-22 17:30:00|647.94|645.54|649.48|647.08|649.67|647.27|646.6|644.2|0
1634924100000|2021-10-22 17:35:00|649.28|646.88|650.24|647.84|650.63|648.23|648.52|646.12|0
1634924400000|2021-10-22 17:40:00|650.05|647.65|648.71|646.31|650.82|648.42|648.71|646.31|0
1634924700000|2021-10-22 17:45:00|648.9|646.5|648.13|645.73|649.47|647.07|648.13|645.73|0
1634925000000|2021-10-22 17:50:00|648.22|645.82|648.7|646.3|650.24|647.84|648.22|645.82|0
1634925300000|2021-10-22 17:55:00|648.89|646.49|645.44|643.04|649.28|646.88|645.25|642.85|0
1634925600000|2021-10-22 18:00:00|645.25|642.85|647.55|645.15|647.55|645.15|645.25|642.85|0
1634925900000|2021-10-22 18:05:00|647.74|645.34|648.89|646.49|649.27|646.87|647.74|645.34|0
1634926200000|2021-10-22 18:10:00|649.08|646.68|648.89|646.49|650.04|647.64|648.5|646.1|0
1634926500000|2021-10-22 18:15:00|649.08|646.68|649.84|647.44|650.04|647.64|648.12|645.72|0
1634926800000|2021-10-22 18:20:00|649.65|647.25|649.84|647.44|650.42|648.02|649.07|646.67|0
1634927100000|2021-10-22 18:25:00|650.03|647.63|651.95|649.55|651.95|649.55|650.03|647.63|0
1634927400000|2021-10-22 18:30:00|652.14|649.74|655.41|653.01|655.6|653.2|651.95|649.55|0
1634927700000|2021-10-22 18:35:00|655.6|653.2|653.48|651.08|657.14|654.74|653.48|651.08|0
1634928000000|2021-10-22 18:40:00|653.68|651.28|653.48|651.08|654.45|652.05|653.29|650.89|0
1634928300000|2021-10-22 18:45:00|653.29|650.89|653.86|651.46|654.06|651.66|652.9|650.5|0
1634928600000|2021-10-22 18:50:00|653.67|651.27|651.56|649.16|654.06|651.66|650.79|648.39|0
1634928900000|2021-10-22 18:55:00|651.75|649.35|650.02|647.62|651.75|649.35|649.83|647.43|0
1634929200000|2021-10-22 19:00:00|649.83|647.43|648.1|645.7|650.79|648.39|647.91|645.51|0
1634929500000|2021-10-22 19:05:00|648.48|646.08|649.63|647.23|650.21|647.81|648.29|645.89|0
1634929800000|2021-10-22 19:10:00|649.82|647.42|648.67|646.27|650.01|647.61|648.1|645.7|0
1634930100000|2021-10-22 19:15:00|648.86|646.46|647.14|644.74|650.78|648.38|646.94|644.54|0
1634930400000|2021-10-22 19:20:00|647.33|644.93|648.28|645.88|649.82|647.42|647.14|644.74|0
1634930700000|2021-10-22 19:25:00|648.47|646.07|648.66|646.26|648.86|646.46|647.32|644.92|0
1634931000000|2021-10-22 19:30:00|649.05|646.65|653.27|650.87|654.04|651.64|649.05|646.65|0
1634931300000|2021-10-22 19:35:00|653.65|651.25|650.96|648.56|653.85|651.45|650|647.6|0
1634931600000|2021-10-22 19:40:00|650.86|648.46|650|647.6|651.73|649.33|649.81|647.41|0
1634931900000|2021-10-22 19:45:00|649.43|647.03|649.42|647.02|650.58|648.18|648.27|645.87|0
1634932200000|2021-10-22 19:50:00|650|647.6|651.92|649.52|652.49|650.09|648.46|646.06|0
1634932500000|2021-10-22 19:55:00|651.34|648.94|649.61|647.21|652.3|649.9|649.61|647.21|0
1634932800000|2021-10-22 20:00:00|650.38|647.98|648.27|645.87|650.38|647.98|646.93|644.53|0
1634933100000|2021-10-22 20:05:00|647.88|645.48|648.07|645.67|648.46|646.06|647.5|645.1|0
1634933400000|2021-10-22 20:10:00|648.46|646.06|648.65|646.25|648.84|646.44|648.07|645.67|0
1635145500000|2021-10-25 07:05:00|651.06|648.66|652.02|649.62|652.59|650.19|651.06|648.66|0
1635145800000|2021-10-25 07:10:00|651.82|649.42|651.24|648.84|652.4|650|651.24|648.84|0
1635146100000|2021-10-25 07:15:00|651.63|649.23|652.2|649.8|652.59|650.19|651.24|648.84|0
1635146400000|2021-10-25 07:20:00|652.4|650|652.2|649.8|652.4|650|651.05|648.65|0
1635146700000|2021-10-25 07:25:00|652.01|649.61|651.82|649.42|652.49|650.09|651.62|649.22|0
1635147000000|2021-10-25 07:30:00|651.62|649.22|652.39|649.99|652.58|650.18|650.66|648.26|0
1635147300000|2021-10-25 07:35:00|652.2|649.8|652.58|650.18|652.97|650.57|652.2|649.8|0
1635147600000|2021-10-25 07:40:00|652.39|649.99|652.96|650.56|653.35|650.95|652.39|649.99|0
1635147900000|2021-10-25 07:45:00|653.16|650.76|652.96|650.56|653.35|650.95|652|649.6|0
1635148200000|2021-10-25 07:50:00|652.77|650.37|652|649.6|652.77|650.37|651.9|649.5|0
1635148500000|2021-10-25 07:55:00|652.19|649.79|652.57|650.17|652.96|650.56|652|649.6|0
1635148800000|2021-10-25 08:00:00|652.38|649.98|654.59|652.19|654.69|652.29|652.19|649.79|0
1635149100000|2021-10-25 08:05:00|654.69|652.29|656.23|653.83|656.81|654.41|654.3|651.9|0
1635149400000|2021-10-25 08:10:00|656.04|653.64|654.88|652.48|656.23|653.83|654.88|652.48|0
1635149700000|2021-10-25 08:15:00|655.07|652.67|654.49|652.09|655.07|652.67|654.39|651.99|0
1635150000000|2021-10-25 08:20:00|654.68|652.28|654.49|652.09|655.45|653.05|654.49|652.09|0
1635150300000|2021-10-25 08:25:00|654.68|652.28|654.29|651.89|655.07|652.67|654.1|651.7|0
1635150600000|2021-10-25 08:30:00|654.1|651.7|654.29|651.89|654.49|652.09|653.72|651.32|0
1635150900000|2021-10-25 08:35:00|654.48|652.08|653.9|651.5|654.48|652.08|653.52|651.12|0
1635151200000|2021-10-25 08:40:00|653.71|651.31|653.9|651.5|654.29|651.89|653.52|651.12|0
1635151500000|2021-10-25 08:45:00|653.71|651.31|654.29|651.89|654.48|652.08|653.71|651.31|0
1635151800000|2021-10-25 08:50:00|654.19|651.79|653.9|651.5|654.19|651.79|653.51|651.11|0
1635152100000|2021-10-25 08:55:00|653.8|651.4|653.13|650.73|653.8|651.4|652.93|650.53|0
1635152400000|2021-10-25 09:00:00|652.93|650.53|653.89|651.49|653.9|651.5|652.74|650.34|0
1635152700000|2021-10-25 09:05:00|654.09|651.69|653.51|651.11|654.09|651.69|653.32|650.92|0
1635153000000|2021-10-25 09:10:00|653.41|651.01|653.51|651.11|653.7|651.3|653.31|650.91|0
1635153300000|2021-10-25 09:15:00|653.7|651.3|652.83|650.43|653.7|651.3|652.83|650.43|0
1635153600000|2021-10-25 09:20:00|652.73|650.33|651.58|649.18|653.12|650.72|651.58|649.18|0
1635153900000|2021-10-25 09:25:00|651.39|648.99|651.58|649.18|652.15|649.75|651.38|648.98|0
1635154200000|2021-10-25 09:30:00|651.77|649.37|652.34|649.94|652.54|650.14|651.58|649.18|0
1635154500000|2021-10-25 09:35:00|652.54|650.14|652.53|650.13|653.11|650.71|652.53|650.13|0
1635154800000|2021-10-25 09:40:00|652.73|650.33|652.53|650.13|652.92|650.52|651.96|649.56|0
1635155100000|2021-10-25 09:45:00|652.43|650.03|652.34|649.94|652.92|650.52|652.15|649.75|0
1635155400000|2021-10-25 09:50:00|652.24|649.84|652.14|649.74|652.53|650.13|652.04|649.64|0
1635155700000|2021-10-25 09:55:00|652.04|649.64|652.14|649.74|652.33|649.93|651.76|649.36|0
1635156000000|2021-10-25 10:00:00|651.95|649.55|652.33|649.93|652.52|650.12|651.76|649.36|0
1635156300000|2021-10-25 10:05:00|652.52|650.12|652.33|649.93|652.72|650.32|651.95|649.55|0
1635156600000|2021-10-25 10:10:00|652.52|650.12|653.48|651.08|653.68|651.28|652.52|650.12|0
1635156900000|2021-10-25 10:15:00|653.29|650.89|653.77|651.37|654.06|651.66|653.1|650.7|0
1635157200000|2021-10-25 10:20:00|653.67|651.27|653.86|651.46|653.86|651.46|653.48|651.08|0
1635157500000|2021-10-25 10:25:00|653.67|651.27|653.86|651.46|654.44|652.04|653.67|651.27|0
1635157800000|2021-10-25 10:30:00|653.67|651.27|653.86|651.46|654.05|651.65|653.67|651.27|0
1635158100000|2021-10-25 10:35:00|654.05|651.65|654.05|651.65|654.44|652.04|654.05|651.65|0
1635158400000|2021-10-25 10:40:00|653.86|651.46|653.86|651.46|654.05|651.65|653.86|651.46|0
1635158700000|2021-10-25 10:45:00|653.76|651.36|653.66|651.26|653.86|651.46|653.47|651.07|0
1635159000000|2021-10-25 10:50:00|653.85|651.45|653.85|651.45|654.24|651.84|653.47|651.07|0
1635159300000|2021-10-25 10:55:00|654.04|651.64|653.47|651.07|654.04|651.64|653.47|651.07|0
1635159600000|2021-10-25 11:00:00|653.27|650.87|652.12|649.72|653.27|650.87|651.93|649.53|0
1635159900000|2021-10-25 11:05:00|652.02|649.62|652.11|649.71|652.31|649.91|650.96|648.56|0
1635160200000|2021-10-25 11:10:00|651.92|649.52|652.88|650.48|652.88|650.48|651.92|649.52|0
1635160500000|2021-10-25 11:15:00|652.69|650.29|653.65|651.25|653.84|651.44|652.69|650.29|0
1635160800000|2021-10-25 11:20:00|653.84|651.44|653.46|651.06|654.42|652.02|653.46|651.06|0
1635161100000|2021-10-25 11:25:00|653.26|650.86|653.26|650.86|653.46|651.06|652.68|650.28|0
1635161400000|2021-10-25 11:30:00|653.07|650.67|652.68|650.28|653.26|650.86|652.68|650.28|0
1635161700000|2021-10-25 11:35:00|652.49|650.09|652.87|650.47|653.07|650.67|652.49|650.09|0
1635162000000|2021-10-25 11:40:00|652.68|650.28|652.68|650.28|653.06|650.66|652.49|650.09|0
1635162300000|2021-10-25 11:45:00|652.49|650.09|654.02|651.62|654.02|651.62|652.48|650.08|0
1635162600000|2021-10-25 11:50:00|654.22|651.82|654.41|652.01|654.41|652.01|653.45|651.05|0
1635162900000|2021-10-25 11:55:00|654.6|652.2|654.79|652.39|654.79|652.39|653.64|651.24|0
1635163200000|2021-10-25 12:00:00|654.98|652.58|654.21|651.81|655.17|652.77|653.83|651.43|0
1635163500000|2021-10-25 12:05:00|654.4|652|654.02|651.62|654.4|652|653.63|651.23|0
1635163800000|2021-10-25 12:10:00|653.82|651.42|654.21|651.81|654.4|652|653.44|651.04|0
1635164100000|2021-10-25 12:15:00|654.4|652|655.55|653.15|655.75|653.35|654.4|652|0
1635164400000|2021-10-25 12:20:00|655.36|652.96|653.82|651.42|655.55|653.15|653.62|651.22|0
1635164700000|2021-10-25 12:25:00|654.01|651.61|654.78|652.38|654.78|652.38|653.82|651.42|0
1635165000000|2021-10-25 12:30:00|654.97|652.57|654.39|651.99|655.36|652.96|654.2|651.8|0
1635165300000|2021-10-25 12:35:00|654.29|651.89|654.39|651.99|654.58|652.18|654|651.6|0
1635165600000|2021-10-25 12:40:00|654.58|652.18|654.96|652.56|655.16|652.76|654.39|651.99|0
1635165900000|2021-10-25 12:45:00|654.77|652.37|654.77|652.37|655.35|652.95|654.58|652.18|0
1635166200000|2021-10-25 12:50:00|654.96|652.56|654.38|651.98|654.96|652.56|654.19|651.79|0
1635166500000|2021-10-25 12:55:00|654.58|652.18|654.19|651.79|654.77|652.37|653.8|651.4|0
1635166800000|2021-10-25 13:00:00|654|651.6|654.96|652.56|654.96|652.56|654|651.6|0
1635167100000|2021-10-25 13:05:00|654.76|652.36|654.96|652.56|654.96|652.56|654.57|652.17|0
1635167400000|2021-10-25 13:10:00|653.86|651.46|654.43|652.03|654.43|652.03|653.85|651.45|0
1635167700000|2021-10-25 13:15:00|654.62|652.22|655.2|652.8|655.39|652.99|654.04|651.64|0
1635168000000|2021-10-25 13:20:00|655.39|652.99|656.16|653.76|656.75|654.35|655.39|652.99|0
1635168300000|2021-10-25 13:25:00|656.36|653.96|657.13|654.73|657.13|654.73|655.97|653.57|0
1635168600000|2021-10-25 13:30:00|656.94|654.54|652.3|649.9|656.94|654.54|651.92|649.52|0
1635168900000|2021-10-25 13:35:00|652.11|649.71|647.11|644.71|653.27|650.87|646.92|644.52|0
1635169200000|2021-10-25 13:40:00|646.92|644.52|646.72|644.32|646.92|644.52|642.5|640.1|0
1635169500000|2021-10-25 13:45:00|646.15|643.75|646.53|644.13|647.68|645.28|644.61|642.21|0
1635169800000|2021-10-25 13:50:00|645.95|643.55|648.83|646.43|648.83|646.43|645.57|643.17|0
1635170100000|2021-10-25 13:55:00|649.02|646.62|652|649.6|652.87|650.47|649.02|646.62|0
1635170400000|2021-10-25 14:00:00|652.49|650.09|653.45|651.05|654.22|651.82|652.1|649.7|0
1635170700000|2021-10-25 14:05:00|653.26|650.86|652.1|649.7|653.26|650.86|650.56|648.16|0
1635171000000|2021-10-25 14:10:00|652.29|649.89|650.94|648.54|653.06|650.66|650.17|647.77|0
1635171300000|2021-10-25 14:15:00|651.13|648.73|653.83|651.43|654.41|652.01|650.94|648.54|0
1635171600000|2021-10-25 14:20:00|654.02|651.62|651.51|649.11|654.02|651.62|651.32|648.92|0
1635171900000|2021-10-25 14:25:00|651.71|649.31|653.82|651.42|653.82|651.42|649.2|646.8|0
1635172200000|2021-10-25 14:30:00|654.02|651.62|654.4|652|654.79|652.39|652.47|650.07|0
1635172500000|2021-10-25 14:35:00|654.59|652.19|654.01|651.61|654.98|652.58|652.28|649.88|0
1635172800000|2021-10-25 14:40:00|653.82|651.42|654.01|651.61|654.98|652.58|653.05|650.65|0
1635173100000|2021-10-25 14:45:00|654.2|651.8|655.55|653.15|655.94|653.54|653.43|651.03|0
1635173400000|2021-10-25 14:50:00|655.36|652.96|655.94|653.54|656.32|653.92|654.97|652.57|0
1635173700000|2021-10-25 14:55:00|655.84|653.44|655.94|653.54|656.71|654.31|655.74|653.34|0
1635174000000|2021-10-25 15:00:00|656.13|653.73|656.32|653.92|657.29|654.89|654.78|652.38|0
1635174300000|2021-10-25 15:05:00|656.51|654.11|658.06|655.66|658.44|656.04|656.51|654.11|0
1635174600000|2021-10-25 15:10:00|658.25|655.85|659.41|657.01|659.6|657.2|656.9|654.5|0
1635174900000|2021-10-25 15:15:00|659.6|657.2|658.83|656.43|659.8|657.4|658.63|656.23|0
1635175200000|2021-10-25 15:20:00|658.63|656.23|657.86|655.46|659.21|656.81|657.86|655.46|0
1635175500000|2021-10-25 15:25:00|657.66|655.26|659.4|657|659.4|657|657.28|654.88|0
1635175800000|2021-10-25 15:30:00|659.6|657.2|656.47|654.07|659.82|657.42|656.28|653.88|0
1635176100000|2021-10-25 15:35:00|656.67|654.27|657.02|654.62|657.44|655.04|655.89|653.49|0
1635176400000|2021-10-25 15:40:00|657.21|654.81|657.98|655.58|658.37|655.97|657.21|654.81|0
1635176700000|2021-10-25 15:45:00|658.18|655.78|657.4|655|658.76|656.36|657.21|654.81|0
1635177000000|2021-10-25 15:50:00|657.01|654.61|659.33|656.93|660.11|657.71|657.01|654.61|0
1635177300000|2021-10-25 15:55:00|659.14|656.74|660.5|658.1|660.69|658.29|658.75|656.35|0
1635177600000|2021-10-25 16:00:00|660.69|658.29|662.43|660.03|662.63|660.23|659.53|657.13|0
1635177900000|2021-10-25 16:05:00|662.24|659.84|663.4|661|664.18|661.78|661.85|659.45|0
1635178200000|2021-10-25 16:10:00|663.6|661.2|663.4|661|663.99|661.59|663.01|660.61|0
1635178500000|2021-10-25 16:15:00|663.21|660.81|663.01|660.61|663.79|661.39|662.62|660.22|0
1635178800000|2021-10-25 16:20:00|663.2|660.8|664.17|661.77|664.17|661.77|662.04|659.64|0
1635179100000|2021-10-25 16:25:00|664.37|661.97|664.17|661.77|664.76|662.36|663.78|661.38|0
1635179400000|2021-10-25 16:30:00|664.37|661.97|663.78|661.38|664.37|661.97|663.59|661.19|0
1635179700000|2021-10-25 16:35:00|663.59|661.19|664.17|661.77|664.17|661.77|662.81|660.41|0
1635180000000|2021-10-25 16:40:00|664.36|661.96|664.36|661.96|664.94|662.54|663.97|661.57|0
1635180300000|2021-10-25 16:45:00|664.17|661.77|664.94|662.54|665.72|663.32|664.17|661.77|0
1635180600000|2021-10-25 16:50:00|665.14|662.74|664.55|662.15|665.33|662.93|664.16|661.76|0
1635180900000|2021-10-25 16:55:00|664.64|662.24|664.35|661.95|665.13|662.73|664.16|661.76|0
1635181200000|2021-10-25 17:00:00|664.55|662.15|665.13|662.73|665.52|663.12|664.55|662.15|0
1635181500000|2021-10-25 17:05:00|664.94|662.54|666.49|664.09|666.68|664.28|664.94|662.54|0
1635181800000|2021-10-25 17:10:00|666.68|664.28|667.85|665.45|668.43|666.03|666.29|663.89|0
1635182100000|2021-10-25 17:15:00|667.66|665.26|666.88|664.48|667.85|665.45|666.49|664.09|0
1635182400000|2021-10-25 17:20:00|666.68|664.28|665.86|663.46|667.22|664.82|665.47|663.07|0
1635182700000|2021-10-25 17:25:00|666.05|663.65|666.83|664.43|666.83|664.43|665.86|663.46|0
1635183000000|2021-10-25 17:30:00|667.02|664.62|666.24|663.84|667.22|664.82|666.05|663.65|0
1635183300000|2021-10-25 17:35:00|666.05|663.65|665.08|662.68|666.24|663.84|665.08|662.68|0
1635183600000|2021-10-25 17:40:00|664.88|662.48|664.88|662.48|665.08|662.68|663.91|661.51|0
1635183900000|2021-10-25 17:45:00|664.69|662.29|664.3|661.9|665.07|662.67|664.1|661.7|0
1635184200000|2021-10-25 17:50:00|664.1|661.7|665.07|662.67|665.07|662.67|663.91|661.51|0
1635184500000|2021-10-25 17:55:00|665.27|662.87|664.97|662.57|665.65|663.25|664.88|662.48|0
1635184800000|2021-10-25 18:00:00|664.88|662.48|664.1|661.7|665.26|662.86|663.51|661.11|0
1635185100000|2021-10-25 18:05:00|664.29|661.89|664.87|662.47|665.26|662.86|663.71|661.31|0
1635185400000|2021-10-25 18:10:00|664.68|662.28|664.09|661.69|664.87|662.47|664.09|661.69|0
1635185700000|2021-10-25 18:15:00|664.29|661.89|665.58|663.18|666.09|663.69|664.29|661.89|0
1635186000000|2021-10-25 18:20:00|665.39|662.99|666.55|664.15|666.94|664.54|665.19|662.79|0
1635186300000|2021-10-25 18:25:00|666.36|663.96|667.91|665.51|667.91|665.51|666.36|663.96|0
1635186600000|2021-10-25 18:30:00|667.72|665.32|668.3|665.9|668.69|666.29|667.52|665.12|0
1635186900000|2021-10-25 18:35:00|668.49|666.09|666.54|664.14|668.69|666.29|666.35|663.95|0
1635187200000|2021-10-25 18:40:00|666.35|663.95|665.77|663.37|667.32|664.92|665.38|662.98|0
1635187500000|2021-10-25 18:45:00|665.57|663.17|665.96|663.56|665.96|663.56|664.79|662.39|0
1635187800000|2021-10-25 18:50:00|665.76|663.36|666.34|663.94|666.73|664.33|665.37|662.97|0
1635188100000|2021-10-25 18:55:00|666.15|663.75|665.76|663.36|666.73|664.33|665.37|662.97|0
1635188400000|2021-10-25 19:00:00|665.57|663.17|665.76|663.36|666.15|663.75|665.18|662.78|0
1635188700000|2021-10-25 19:05:00|665.95|663.55|665.17|662.77|666.34|663.94|664.98|662.58|0
1635189000000|2021-10-25 19:10:00|665.37|662.97|664.59|662.19|665.37|662.97|664.4|662|0
1635189300000|2021-10-25 19:15:00|664.39|661.99|664.2|661.8|665.17|662.77|663.81|661.41|0
1635189600000|2021-10-25 19:20:00|664.39|661.99|662.84|660.44|664.87|662.47|662.64|660.24|0
1635189900000|2021-10-25 19:25:00|662.64|660.24|665.17|662.77|665.17|662.77|662.64|660.24|0
1635190200000|2021-10-25 19:30:00|664.97|662.57|664|661.6|665.17|662.77|663.42|661.02|0
1635190500000|2021-10-25 19:35:00|664.19|661.79|664.77|662.37|664.77|662.37|663.42|661.02|0
1635190800000|2021-10-25 19:40:00|664.58|662.18|664.58|662.18|665.36|662.96|663.89|661.49|0
1635191100000|2021-10-25 19:45:00|664.38|661.98|663.6|661.2|664.58|662.18|663.02|660.62|0
1635191400000|2021-10-25 19:50:00|663.99|661.59|662.83|660.43|664.38|661.98|662.44|660.04|0
1635191700000|2021-10-25 19:55:00|663.02|660.62|665.15|662.75|665.15|662.75|661.27|658.87|0
1635192000000|2021-10-25 20:00:00|665.35|662.95|663.21|660.81|666.13|663.73|663.02|660.62|0
1635192300000|2021-10-25 20:05:00|663.02|660.62|665.34|662.94|666.32|663.92|660.3|657.9|0
1635192600000|2021-10-25 20:10:00|665.15|662.75|665.73|663.33|665.93|663.53|664.37|661.97|0
1635192900000|2021-10-25 20:15:00|665.54|662.74|667.87|665.07|668.26|665.46|665.35|662.55|0
1635193200000|2021-10-25 20:20:00|667.68|664.88|668.84|666.04|669.04|666.24|667.29|664.49|0
1635193500000|2021-10-25 20:25:00|668.65|665.85|669.04|666.24|669.04|666.24|668.65|665.85|0
1635193800000|2021-10-25 20:30:00|669.23|666.43|670.01|667.21|670.2|667.4|669.23|666.43|0
1635194100000|2021-10-25 20:35:00|670.2|667.4|670.79|667.99|670.79|667.99|670.2|667.4|0
1635194400000|2021-10-25 20:40:00|670.59|667.79|670.2|667.4|670.59|667.79|670.2|667.4|0
1635194700000|2021-10-25 20:45:00|670|667.2|669.42|666.62|670|667.2|669.22|666.42|0
1635195000000|2021-10-25 20:50:00|669.22|666.42|670|667.2|670.2|667.4|669.22|666.42|0
1635195300000|2021-10-25 20:55:00|670.2|667.4|670.09|667.29|670.48|667.68|670|667.2|0
1635195600000|2021-10-25 21:00:00|670.12|667.32|670.21|667.41|670.3|667.5|670.09|667.29|0
1635195900000|2021-10-25 21:05:00|670.15|667.35|670.17|667.37|670.24|667.44|670.09|667.29|0
1635196200000|2021-10-25 21:10:00|670.09|667.29|670.12|667.32|670.12|667.32|670.06|667.26|0
1635196500000|2021-10-25 21:15:00|670.15|667.35|669.75|666.95|670.15|667.35|669.47|666.67|0
1635196800000|2021-10-25 21:20:00|669.72|666.92|670|667.2|670.06|667.26|669.72|666.92|0
1635197100000|2021-10-25 21:25:00|669.97|667.17|669.94|667.14|670|667.2|669.83|667.03|0
1635197400000|2021-10-25 21:30:00|669.92|667.12|670.11|667.31|670.11|667.31|669.92|667.12|0
1635197700000|2021-10-25 21:35:00|670.2|667.4|670.23|667.43|670.23|667.43|670.16|667.36|0
1635198000000|2021-10-25 21:40:00|670.22|667.42|669.74|666.94|670.22|667.42|669.41|666.61|0
1635198300000|2021-10-25 21:45:00|669.68|666.88|669.85|667.05|669.88|667.08|669.68|666.88|0
1635198600000|2021-10-25 21:50:00|669.76|666.96|669.48|666.68|669.76|666.96|669.48|666.68|0
1635198900000|2021-10-25 21:55:00|669.46|666.66|669.88|667.08|669.88|667.08|669.46|666.66|0
1635199200000|2021-10-25 22:00:00|670.07|667.27|669.2|666.4|670.46|667.66|668.61|665.81|0
1635199500000|2021-10-25 22:05:00|669|666.2|668.42|665.62|669.19|666.39|668.42|665.62|0
1635199800000|2021-10-25 22:10:00|668.22|665.42|668.61|665.81|668.61|665.81|668.22|665.42|0
1635200100000|2021-10-25 22:15:00|668.7|665.9|668.8|666|669|666.2|668.7|665.9|0
1635200400000|2021-10-25 22:20:00|669|666.2|669.19|666.39|669.38|666.58|668.8|666|0
1635200700000|2021-10-25 22:25:00|669.38|666.58|669.38|666.58|669.77|666.97|669.38|666.58|0
1635201000000|2021-10-25 22:30:00|669.28|666.48|668.21|665.41|669.28|666.48|668.21|665.41|0
1635201300000|2021-10-25 22:35:00|668.02|665.22|667.82|665.02|668.21|665.41|667.63|664.83|0
1635201600000|2021-10-25 22:40:00|668.01|665.21|668.21|665.41|668.21|665.41|667.62|664.82|0
1635201900000|2021-10-25 22:45:00|668.01|665.21|668.21|665.41|668.4|665.6|667.82|665.02|0
1635202200000|2021-10-25 22:50:00|668.4|665.6|668.01|665.21|668.59|665.79|667.81|665.01|0
1635202500000|2021-10-25 22:55:00|667.81|665.01|667.62|664.82|668.01|665.21|667.23|664.43|0
1635202800000|2021-10-25 23:00:00|667.71|664.91|668.01|665.21|668.01|665.21|667.32|664.52|0
1635203100000|2021-10-25 23:05:00|668|665.2|668.2|665.4|668.59|665.79|668|665.2|0
1635203400000|2021-10-25 23:10:00|668.39|665.59|668.2|665.4|668.59|665.79|668.09|665.29|0
1635203700000|2021-10-25 23:15:00|668.39|665.59|668|665.2|668.39|665.59|667.8|665|0
1635204000000|2021-10-25 23:20:00|667.8|665|668|665.2|668.19|665.39|667.8|665|0
1635204300000|2021-10-25 23:25:00|668.19|665.39|668|665.2|668.39|665.59|668|665.2|0
1635204600000|2021-10-25 23:30:00|668.19|665.39|668.97|666.17|669.16|666.36|668|665.2|0
1635204900000|2021-10-25 23:35:00|668.77|665.97|669.35|666.55|669.36|666.56|668.77|665.97|0
1635205200000|2021-10-25 23:40:00|669.55|666.75|669.35|666.55|669.74|666.94|669.16|666.36|0
1635205500000|2021-10-25 23:45:00|669.55|666.75|670.13|667.33|670.52|667.72|669.55|666.75|0
1635205800000|2021-10-25 23:50:00|670.22|667.42|671.1|668.3|671.49|668.69|670.13|667.33|0
1635206100000|2021-10-25 23:55:00|671.2|668.4|671.1|668.3|671.3|668.5|670.91|668.11|0
1635206400000|2021-10-26 00:00:00|672.27|669.47|670.12|667.32|672.66|669.86|670.12|667.32|0
1635206700000|2021-10-26 00:05:00|670.32|667.52|672.66|669.86|672.85|670.05|670.12|667.32|0
1635207000000|2021-10-26 00:10:00|672.85|670.05|672.65|669.85|673.43|670.63|672.27|669.47|0
1635207300000|2021-10-26 00:15:00|672.46|669.66|672.65|669.85|673.63|670.83|672.46|669.66|0
1635207600000|2021-10-26 00:20:00|673.04|670.24|672.46|669.66|673.04|670.24|672.26|669.46|0
1635207900000|2021-10-26 00:25:00|672.65|669.85|673.04|670.24|673.13|670.33|672.06|669.26|0
1635208200000|2021-10-26 00:30:00|673.23|670.43|672.45|669.65|673.43|670.63|671.87|669.07|0
1635208500000|2021-10-26 00:35:00|672.26|669.46|672.06|669.26|673.04|670.24|672.06|669.26|0
1635208800000|2021-10-26 00:40:00|672.25|669.45|673.23|670.43|673.42|670.62|671.28|668.48|0
1635209100000|2021-10-26 00:45:00|673.13|670.33|674.3|671.5|674.79|671.99|673.03|670.23|0
1635209400000|2021-10-26 00:50:00|674.4|671.6|673.81|671.01|674.4|671.6|673.81|671.01|0
1635209700000|2021-10-26 00:55:00|674|671.2|674.2|671.4|674.79|671.99|673.9|671.1|0
1635210000000|2021-10-26 01:00:00|674.39|671.59|675.37|672.57|675.56|672.76|674.2|671.4|0
1635210300000|2021-10-26 01:05:00|675.56|672.76|675.76|672.96|676.15|673.35|675.37|672.57|0
1635210600000|2021-10-26 01:10:00|675.56|672.76|675.95|673.15|675.95|673.15|675.37|672.57|0
1635210900000|2021-10-26 01:15:00|676.15|673.35|675.95|673.15|676.34|673.54|675.36|672.56|0
1635211200000|2021-10-26 01:20:00|675.75|672.95|676.14|673.34|677.51|674.71|675.75|672.95|0
1635211500000|2021-10-26 01:25:00|675.95|673.15|675.75|672.95|676.04|673.24|675.55|672.75|0
1635211800000|2021-10-26 01:30:00|675.55|672.75|674.19|671.39|675.55|672.75|674.19|671.39|0
1635212100000|2021-10-26 01:35:00|673.99|671.19|674.96|672.16|675.55|672.75|673.99|671.19|0
1635212400000|2021-10-26 01:40:00|675.16|672.36|673.79|670.99|675.25|672.45|673.79|670.99|0
1635212700000|2021-10-26 01:45:00|673.6|670.8|673.98|671.18|674.18|671.38|673.4|670.6|0
1635213000000|2021-10-26 01:50:00|673.69|670.89|674.18|671.38|674.37|671.57|673.4|670.6|0
1635213300000|2021-10-26 01:55:00|674.37|671.57|673.59|670.79|674.57|671.77|673.59|670.79|0
1635213600000|2021-10-26 02:00:00|673.2|670.4|673.29|670.49|673.59|670.79|672.61|669.81|0
1635213900000|2021-10-26 02:05:00|673.39|670.59|672.81|670.01|673.39|670.59|672.61|669.81|0
1635214200000|2021-10-26 02:10:00|672.61|669.81|673.39|670.59|673.39|670.59|672.61|669.81|0
1635214500000|2021-10-26 02:15:00|673.58|670.78|673.58|670.78|673.58|670.78|673.29|670.49|0
1635214800000|2021-10-26 02:20:00|673.39|670.59|673.58|670.78|673.78|670.98|673|670.2|0
1635215100000|2021-10-26 02:25:00|673.67|670.87|673.19|670.39|673.78|670.98|672.99|670.19|0
1635215400000|2021-10-26 02:30:00|672.99|670.19|673.58|670.78|673.77|670.97|672.99|670.19|0
1635215700000|2021-10-26 02:35:00|673.38|670.58|673.57|670.77|673.67|670.87|673.18|670.38|0
1635216000000|2021-10-26 02:40:00|673.38|670.58|673.28|670.48|673.57|670.77|673.18|670.38|0
1635216300000|2021-10-26 02:45:00|673.38|670.58|673.77|670.97|673.77|670.97|673.28|670.48|0
1635216600000|2021-10-26 02:50:00|673.96|671.16|674.94|672.14|674.94|672.14|673.96|671.16|0
1635216900000|2021-10-26 02:55:00|674.74|671.94|675.13|672.33|675.33|672.53|674.74|671.94|0
1635217200000|2021-10-26 03:00:00|675.32|672.52|674.74|671.94|675.32|672.52|674.54|671.74|0
1635217500000|2021-10-26 03:05:00|674.93|672.13|674.34|671.54|674.93|672.13|674.34|671.54|0
1635217800000|2021-10-26 03:10:00|674.15|671.35|673.76|670.96|674.34|671.54|673.76|670.96|0
1635218100000|2021-10-26 03:15:00|673.95|671.15|673.36|670.56|673.95|671.15|673.36|670.56|0
1635218400000|2021-10-26 03:20:00|673.56|670.76|673.17|670.37|673.56|670.76|672.97|670.17|0
1635218700000|2021-10-26 03:25:00|673.36|670.56|673.36|670.56|673.36|670.56|673.17|670.37|0
1635219000000|2021-10-26 03:30:00|673.17|670.37|673.16|670.36|673.36|670.56|672.97|670.17|0
1635219300000|2021-10-26 03:35:00|673.06|670.26|672.77|669.97|673.16|670.36|672.77|669.97|0
1635219600000|2021-10-26 03:40:00|672.58|669.78|672.77|669.97|672.97|670.17|672.58|669.78|0
1635219900000|2021-10-26 03:45:00|672.57|669.77|672.38|669.58|672.57|669.77|671.99|669.19|0
1635220200000|2021-10-26 03:50:00|672.47|669.67|672.57|669.77|672.77|669.97|672.38|669.58|0
1635220500000|2021-10-26 03:55:00|672.66|669.86|672.96|670.16|672.96|670.16|672.57|669.77|0
1635220800000|2021-10-26 04:00:00|672.76|669.96|673.35|670.55|673.35|670.55|672.76|669.96|0
1635221100000|2021-10-26 04:05:00|673.15|670.35|673.35|670.55|673.54|670.74|673.15|670.35|0
1635221400000|2021-10-26 04:10:00|673.34|670.54|673.34|670.54|673.34|670.54|673.15|670.35|0
1635221700000|2021-10-26 04:15:00|673.15|670.35|673.34|670.54|673.54|670.74|673.15|670.35|0
1635222000000|2021-10-26 04:20:00|673.54|670.74|673.34|670.54|673.73|670.93|673.34|670.54|0
1635222300000|2021-10-26 04:25:00|673.14|670.34|673.53|670.73|673.53|670.73|673.14|670.34|0
1635222600000|2021-10-26 04:30:00|673.73|670.93|673.53|670.73|674.12|671.32|673.53|670.73|0
1635222900000|2021-10-26 04:35:00|673.34|670.54|673.72|670.92|673.92|671.12|673.34|670.54|0
1635223200000|2021-10-26 04:40:00|673.92|671.12|674.11|671.31|674.5|671.7|673.82|671.02|0
1635223500000|2021-10-26 04:45:00|674.31|671.51|673.72|670.92|674.31|671.51|673.53|670.73|0
1635223800000|2021-10-26 04:50:00|673.92|671.12|673.33|670.53|673.92|671.12|673.33|670.53|0
1635224100000|2021-10-26 04:55:00|673.52|670.72|673.52|670.72|673.72|670.92|673.33|670.53|0
1635224400000|2021-10-26 05:00:00|673.72|670.92|673.32|670.52|673.91|671.11|673.32|670.52|0
1635224700000|2021-10-26 05:05:00|673.42|670.62|672.93|670.13|673.52|670.72|672.74|669.94|0
1635225000000|2021-10-26 05:10:00|673.13|670.33|672.93|670.13|673.32|670.52|672.74|669.94|0
1635225300000|2021-10-26 05:15:00|672.74|669.94|672.73|669.93|673.12|670.32|672.54|669.74|0
1635225600000|2021-10-26 05:20:00|672.93|670.13|673.32|670.52|673.32|670.52|672.73|669.93|0
1635225900000|2021-10-26 05:25:00|673.12|670.32|673.51|670.71|673.51|670.71|672.93|670.13|0
1635226200000|2021-10-26 05:30:00|673.32|670.52|672.53|669.73|673.41|670.61|672.53|669.73|0
1635226500000|2021-10-26 05:35:00|672.34|669.54|672.14|669.34|672.53|669.73|671.95|669.15|0
1635226800000|2021-10-26 05:40:00|671.95|669.15|672.33|669.53|672.53|669.73|671.65|668.85|0
1635227100000|2021-10-26 05:45:00|672.14|669.34|671.75|668.95|672.53|669.73|671.75|668.95|0
1635227400000|2021-10-26 05:50:00|671.94|669.14|671.55|668.75|672.33|669.53|671.55|668.75|0
1635227700000|2021-10-26 05:55:00|671.35|668.55|670.77|667.97|671.35|668.55|670.38|667.58|0
1635228000000|2021-10-26 06:00:00|670.96|668.16|671.55|668.75|671.74|668.94|670.47|667.67|0
1635228300000|2021-10-26 06:05:00|671.35|668.55|671.93|669.13|672.32|669.52|670.96|668.16|0
1635228600000|2021-10-26 06:10:00|671.83|669.03|671.93|669.13|672.32|669.52|671.54|668.74|0
1635228900000|2021-10-26 06:15:00|672.13|669.33|673.1|670.3|673.49|670.69|672.13|669.33|0
1635229200000|2021-10-26 06:20:00|673.3|670.5|673.49|670.69|673.69|670.89|672.8|670|0
1635229500000|2021-10-26 06:25:00|673.29|670.49|673.88|671.08|674.07|671.27|672.9|670.1|0
1635229800000|2021-10-26 06:30:00|673.68|670.88|674.66|671.86|675.05|672.25|673.68|670.88|0
1635230100000|2021-10-26 06:35:00|674.46|671.66|674.07|671.27|674.66|671.86|673.87|671.07|0
1635230400000|2021-10-26 06:40:00|673.97|671.17|674.85|672.05|674.85|672.05|673.68|670.88|0
1635230700000|2021-10-26 06:45:00|674.65|671.85|675.24|672.44|676.02|673.22|674.65|671.85|0
1635231000000|2021-10-26 06:50:00|675.04|672.24|675.24|672.44|675.43|672.63|675.04|672.24|0
1635231300000|2021-10-26 06:55:00|675.43|672.63|674.26|671.46|675.43|672.63|674.06|671.26|0
1635231600000|2021-10-26 07:00:00|675.43|672.63|675.43|672.63|676.6|673.8|674.06|671.26|0
1635231900000|2021-10-26 07:05:00|675.03|672.83|673.47|671.07|675.23|672.83|672.49|670.09|0
1635232200000|2021-10-26 07:10:00|673.27|670.87|673.27|670.87|673.27|670.87|672.1|669.7|0
1635232500000|2021-10-26 07:15:00|673.08|670.68|672.49|670.09|674.05|671.65|672.49|670.09|0
1635232800000|2021-10-26 07:20:00|672.68|670.28|673.46|671.06|673.66|671.26|672.29|669.89|0
1635233100000|2021-10-26 07:25:00|673.36|670.96|673.26|670.86|673.66|671.26|673.07|670.67|0
1635233400000|2021-10-26 07:30:00|673.46|671.06|673.46|671.06|673.65|671.25|672.68|670.28|0
1635233700000|2021-10-26 07:35:00|673.26|670.86|674.43|672.03|674.43|672.03|673.07|670.67|0
1635234000000|2021-10-26 07:40:00|674.24|671.84|674.82|672.42|675.8|673.4|674.04|671.64|0
1635234300000|2021-10-26 07:45:00|675.02|672.62|676.19|673.79|676.38|673.98|675.02|672.62|0
1635234600000|2021-10-26 07:50:00|676.28|673.88|676.58|674.18|677.56|675.16|675.8|673.4|0
1635234900000|2021-10-26 07:55:00|676.77|674.37|677.94|675.54|678.14|675.74|676.19|673.79|0
1635235200000|2021-10-26 08:00:00|677.75|675.35|678.33|675.93|678.53|676.13|677.55|675.15|0
1635235500000|2021-10-26 08:05:00|678.43|676.03|680.21|677.81|680.5|678.1|677.94|675.54|0
1635235800000|2021-10-26 08:10:00|680.4|678|680.01|677.61|680.4|678|679.62|677.22|0
1635236100000|2021-10-26 08:15:00|680.2|677.8|680.4|678|680.59|678.19|680.01|677.61|0
1635236400000|2021-10-26 08:20:00|680.59|678.19|681.18|678.78|682.75|680.35|680.4|678|0
1635236700000|2021-10-26 08:25:00|680.98|678.58|678.83|676.43|680.98|678.58|678.83|676.43|0
1635237000000|2021-10-26 08:30:00|678.63|676.23|678.83|676.43|679.42|677.02|678.44|676.04|0
1635237300000|2021-10-26 08:35:00|678.63|676.23|678.63|676.23|678.63|676.23|677.46|675.06|0
1635237600000|2021-10-26 08:40:00|678.83|676.43|679.21|676.81|679.21|676.81|678.24|675.84|0
1635237900000|2021-10-26 08:45:00|679.41|677.01|679.6|677.2|680|677.6|679.02|676.62|0
1635238200000|2021-10-26 08:50:00|679.8|677.4|679.41|677.01|680.19|677.79|679.21|676.81|0
1635238500000|2021-10-26 08:55:00|679.5|677.1|679.6|677.2|680.19|677.79|679.41|677.01|0
1635238800000|2021-10-26 09:00:00|679.8|677.4|678.82|676.42|679.8|677.4|678.43|676.03|0
1635239100000|2021-10-26 09:05:00|678.91|676.51|678.28|675.88|679.21|676.81|678.28|675.88|0
1635239400000|2021-10-26 09:10:00|678.47|676.07|678.86|676.46|679.06|676.66|678.47|676.07|0
1635239700000|2021-10-26 09:15:00|678.76|676.36|678.47|676.07|678.86|676.46|678.08|675.68|0
1635240000000|2021-10-26 09:20:00|678.56|676.16|679.05|676.65|679.05|676.65|678.47|676.07|0
1635240300000|2021-10-26 09:25:00|679.25|676.85|678.66|676.26|679.44|677.04|678.66|676.26|0
1635240600000|2021-10-26 09:30:00|678.86|676.46|678.85|676.45|678.86|676.46|678.46|676.06|0
1635240900000|2021-10-26 09:35:00|679.05|676.65|678.66|676.26|679.24|676.84|678.46|676.06|0
1635241200000|2021-10-26 09:40:00|678.46|676.06|678.07|675.67|678.66|676.26|677.29|674.89|0
1635241500000|2021-10-26 09:45:00|678.26|675.86|678.26|675.86|678.65|676.25|677.87|675.47|0
1635241800000|2021-10-26 09:50:00|678.07|675.67|679.24|676.84|679.24|676.84|678.07|675.67|0
1635242100000|2021-10-26 09:55:00|679.43|677.03|679.24|676.84|679.43|677.03|678.65|676.25|0
1635242400000|2021-10-26 10:00:00|679.04|676.64|679.23|676.83|679.63|677.23|679.04|676.64|0
1635242700000|2021-10-26 10:05:00|679.43|677.03|679.23|676.83|679.43|677.03|679.23|676.83|0
1635243000000|2021-10-26 10:10:00|679.43|677.03|679.43|677.03|679.62|677.22|679.04|676.64|0
1635243300000|2021-10-26 10:15:00|679.62|677.22|679.42|677.02|679.62|677.22|679.23|676.83|0
1635243600000|2021-10-26 10:20:00|679.23|676.83|678.25|675.85|679.23|676.83|678.25|675.85|0
1635243900000|2021-10-26 10:25:00|678.44|676.04|677.85|675.45|678.44|676.04|677.85|675.45|0
1635244200000|2021-10-26 10:30:00|677.66|675.26|677.46|675.06|677.85|675.45|677.27|674.87|0
1635244500000|2021-10-26 10:35:00|677.66|675.26|678.05|675.65|678.24|675.84|677.66|675.26|0
1635244800000|2021-10-26 10:40:00|677.85|675.45|677.85|675.45|678.05|675.65|677.65|675.25|0
1635245100000|2021-10-26 10:45:00|677.75|675.35|678.24|675.84|678.24|675.84|677.46|675.06|0
1635245400000|2021-10-26 10:50:00|678.14|675.74|678.43|676.03|678.82|676.42|677.85|675.45|0
1635245700000|2021-10-26 10:55:00|678.63|676.23|679.21|676.81|679.21|676.81|678.63|676.23|0
1635246000000|2021-10-26 11:00:00|679.02|676.62|679.21|676.81|679.21|676.81|678.82|676.42|0
1635246300000|2021-10-26 11:05:00|679.41|677.01|679.8|677.4|679.8|677.4|679.21|676.81|0
1635246600000|2021-10-26 11:10:00|679.99|677.59|679.79|677.39|680.38|677.98|679.79|677.39|0
1635246900000|2021-10-26 11:15:00|679.6|677.2|679.6|677.2|680.19|677.79|679.4|677|0
1635247200000|2021-10-26 11:20:00|679.4|677|679.6|677.2|679.79|677.39|679.4|677|0
1635247500000|2021-10-26 11:25:00|679.79|677.39|679.98|677.58|680.18|677.78|679.59|677.19|0
1635247800000|2021-10-26 11:30:00|679.79|677.39|679.59|677.19|680.18|677.78|679.59|677.19|0
1635248100000|2021-10-26 11:35:00|679.79|677.39|679.2|676.8|679.79|677.39|678.81|676.41|0
1635248400000|2021-10-26 11:40:00|679|676.6|678.8|676.4|679|676.6|678.8|676.4|0
1635248700000|2021-10-26 11:45:00|679|676.6|678.02|675.62|679.2|676.8|677.82|675.42|0
1635249000000|2021-10-26 11:50:00|678.22|675.82|678.21|675.81|678.61|676.21|677.82|675.42|0
1635249300000|2021-10-26 11:55:00|678.02|675.62|678.21|675.81|678.6|676.2|678.02|675.62|0
1635249600000|2021-10-26 12:00:00|678.41|676.01|677.82|675.42|678.6|676.2|677.82|675.42|0
1635249900000|2021-10-26 12:05:00|678.01|675.61|678.6|676.2|678.6|676.2|677.82|675.42|0
1635250200000|2021-10-26 12:10:00|678.79|676.39|679.38|676.98|679.38|676.98|678.79|676.39|0
1635250500000|2021-10-26 12:15:00|679.58|677.18|679.38|676.98|679.77|677.37|679.38|676.98|0
1635250800000|2021-10-26 12:20:00|679.18|676.78|678.2|675.8|679.18|676.78|678.01|675.61|0
1635251100000|2021-10-26 12:25:00|678.01|675.61|678.4|676|678.4|676|677.03|674.63|0
1635251400000|2021-10-26 12:30:00|678.59|676.19|678.59|676.19|678.98|676.58|678.4|676|0
1635251700000|2021-10-26 12:35:00|678.79|676.39|678|675.6|678.79|676.39|678|675.6|0
1635252000000|2021-10-26 12:40:00|677.81|675.41|678.19|675.79|678.59|676.19|677.81|675.41|0
1635252300000|2021-10-26 12:45:00|678|675.6|678.19|675.79|678.39|675.99|678|675.6|0
1635252600000|2021-10-26 12:50:00|678|675.6|678|675.6|678.19|675.79|677.8|675.4|0
1635252900000|2021-10-26 12:55:00|677.8|675.4|678.78|676.38|678.78|676.38|677.8|675.4|0
1635253200000|2021-10-26 13:00:00|678.97|676.57|678.97|676.57|679.17|676.77|678.19|675.79|0
1635253500000|2021-10-26 13:05:00|679.17|676.77|677.79|675.39|679.17|676.77|677.79|675.39|0
1635253800000|2021-10-26 13:10:00|677.99|675.59|677.6|675.2|678.18|675.78|677.4|675|0
1635254100000|2021-10-26 13:15:00|677.4|675|677.59|675.19|677.79|675.39|677.2|674.8|0
1635254400000|2021-10-26 13:20:00|677.69|675.29|678.18|675.78|678.57|676.17|677.4|675|0
1635254700000|2021-10-26 13:25:00|678.38|675.98|678.96|676.56|679.16|676.76|677.98|675.58|0
1635255000000|2021-10-26 13:30:00|679.55|677.15|680.13|677.73|680.92|678.52|676.03|673.63|0
1635255300000|2021-10-26 13:35:00|679.74|677.34|682.29|679.89|683.27|680.87|679.15|676.75|0
1635255600000|2021-10-26 13:40:00|681.7|679.3|682.68|680.28|683.86|681.46|680.91|678.51|0
1635255900000|2021-10-26 13:45:00|682.48|680.08|681.3|678.9|683.66|681.26|680.32|677.92|0
1635256200000|2021-10-26 13:50:00|681.5|679.1|681.11|678.71|682.48|680.08|680.32|677.92|0
1635256500000|2021-10-26 13:55:00|681.3|678.9|680.81|678.41|683.06|680.66|680.32|677.92|0
1635256800000|2021-10-26 14:00:00|681.1|678.7|682.47|680.07|683.06|680.66|679.34|676.94|0
1635257100000|2021-10-26 14:05:00|682.28|679.88|682.28|679.88|683.26|680.86|681.49|679.09|0
1635257400000|2021-10-26 14:10:00|682.08|679.68|686.17|683.77|686.57|684.17|682.08|679.68|0
1635257700000|2021-10-26 14:15:00|685.98|683.58|689.26|686.86|689.26|686.86|685.98|683.58|0
1635258000000|2021-10-26 14:20:00|689.45|687.05|689.85|687.45|690.83|688.43|689.06|686.66|0
1635258300000|2021-10-26 14:25:00|689.65|687.25|688.86|686.46|689.65|687.25|688.08|685.68|0
1635258600000|2021-10-26 14:30:00|688.67|686.27|688.86|686.46|689.45|687.05|687.49|685.09|0
1635258900000|2021-10-26 14:35:00|688.66|686.26|689.25|686.85|689.84|687.44|687.88|685.48|0
1635259200000|2021-10-26 14:40:00|689.05|686.65|686.3|683.9|689.45|687.05|685.91|683.51|0
1635259500000|2021-10-26 14:45:00|686.5|684.1|688.27|685.87|689.05|686.65|685.52|683.12|0
1635259800000|2021-10-26 14:50:00|688.07|685.67|689.64|687.24|690.23|687.83|688.07|685.67|0
1635260100000|2021-10-26 14:55:00|689.83|687.43|687.87|685.47|690.03|687.63|687.87|685.47|0
1635260400000|2021-10-26 15:00:00|688.46|686.06|686.89|684.49|689.44|687.04|686.89|684.49|0
1635260700000|2021-10-26 15:05:00|687.08|684.68|687.28|684.88|688.26|685.86|686.3|683.9|0
1635261000000|2021-10-26 15:10:00|687.47|685.07|687.47|685.07|688.26|685.86|687.27|684.87|0
1635261300000|2021-10-26 15:15:00|687.67|685.27|688.65|686.25|689.24|686.84|687.47|685.07|0
1635261600000|2021-10-26 15:20:00|688.84|686.44|689.04|686.64|689.43|687.03|688.64|686.24|0
1635261900000|2021-10-26 15:25:00|689.23|686.83|689.23|686.83|689.82|687.42|688.05|685.65|0
1635262200000|2021-10-26 15:30:00|689.82|687.42|682.56|680.16|689.82|687.42|681.98|679.58|0
1635262500000|2021-10-26 15:35:00|682.37|679.97|686.28|683.88|686.68|684.28|681.19|678.79|0
1635262800000|2021-10-26 15:40:00|686.09|683.69|686.28|683.88|687.07|684.67|685.7|683.3|0
1635263100000|2021-10-26 15:45:00|686.48|684.08|684.12|681.72|686.48|684.08|683.54|681.14|0
1635263400000|2021-10-26 15:50:00|683.93|681.53|683.93|681.53|684.12|681.72|682.36|679.96|0
1635263700000|2021-10-26 15:55:00|684.12|681.72|680.21|677.81|684.12|681.72|680.21|677.81|0
1635264000000|2021-10-26 16:00:00|680.4|678|676.5|674.1|681.18|678.78|676.5|674.1|0
1635264300000|2021-10-26 16:05:00|676.69|674.29|675.54|673.14|677.28|674.88|674.66|672.26|0
1635264600000|2021-10-26 16:10:00|675.34|672.94|678.46|676.06|678.46|676.06|674.95|672.55|0
1635264900000|2021-10-26 16:15:00|678.66|676.26|678.85|676.45|679.44|677.04|677.1|674.7|0
1635265200000|2021-10-26 16:20:00|679.05|676.65|678.85|676.45|679.05|676.65|676.7|674.3|0
1635265500000|2021-10-26 16:25:00|678.66|676.26|676.12|673.72|678.66|676.26|675.92|673.52|0
1635265800000|2021-10-26 16:30:00|676.31|673.91|676.7|674.3|677.48|675.08|675.14|672.74|0
1635266100000|2021-10-26 16:35:00|676.89|674.49|672.8|670.4|677.28|674.88|672.6|670.2|0
1635266400000|2021-10-26 16:40:00|672.99|670.59|672.02|669.62|672.99|670.59|671.04|668.64|0
1635266700000|2021-10-26 16:45:00|671.82|669.42|668.9|666.5|671.82|669.42|667.93|665.53|0
1635267000000|2021-10-26 16:50:00|669.1|666.7|667.74|665.34|670.65|668.25|667.74|665.34|0
1635267300000|2021-10-26 16:55:00|668.32|665.92|672.6|670.2|673.18|670.78|668.32|665.92|0
1635267600000|2021-10-26 17:00:00|672.4|670|673.08|670.68|673.18|670.78|671.23|668.83|0
1635267900000|2021-10-26 17:05:00|672.98|670.58|674.34|671.94|675.32|672.92|672.59|670.19|0
1635268200000|2021-10-26 17:10:00|674.24|671.84|673.37|670.97|674.24|671.84|671.42|669.02|0
1635268500000|2021-10-26 17:15:00|673.56|671.16|672.98|670.58|674.34|671.94|672.59|670.19|0
1635268800000|2021-10-26 17:20:00|673.17|670.77|671.42|669.02|673.95|671.55|669.86|667.46|0
1635269100000|2021-10-26 17:25:00|671.22|668.82|672.97|670.57|673.75|671.35|669.67|667.27|0
1635269400000|2021-10-26 17:30:00|672.58|670.18|676.48|674.08|676.68|674.28|672.39|669.99|0
1635269700000|2021-10-26 17:35:00|676.68|674.28|677.06|674.66|678.43|676.03|676.09|673.69|0
1635270000000|2021-10-26 17:40:00|677.26|674.86|674.23|671.83|677.45|675.05|674.14|671.74|0
1635270300000|2021-10-26 17:45:00|674.72|672.32|675.11|672.71|675.89|673.49|674.33|671.93|0
1635270600000|2021-10-26 17:50:00|674.91|672.51|675.11|672.71|676.08|673.68|674.72|672.32|0
1635270900000|2021-10-26 17:55:00|675.3|672.9|675.69|673.29|676.47|674.07|673.45|671.05|0
1635271200000|2021-10-26 18:00:00|675.89|673.49|677.64|675.24|678.23|675.83|675.89|673.49|0
1635271500000|2021-10-26 18:05:00|677.45|675.05|676.66|674.26|678.23|675.83|675.88|673.48|0
1635271800000|2021-10-26 18:10:00|676.47|674.07|677.83|675.43|677.83|675.43|675.49|673.09|0
1635272100000|2021-10-26 18:15:00|678.03|675.63|679.2|676.8|679.39|676.99|677.44|675.04|0
1635272400000|2021-10-26 18:20:00|679|676.6|679|676.6|679.39|676.99|678.02|675.62|0
1635272700000|2021-10-26 18:25:00|678.8|676.4|677.05|674.65|679.2|676.8|676.65|674.25|0
1635273000000|2021-10-26 18:30:00|677.24|674.84|678.8|676.4|679.97|677.57|677.24|674.84|0
1635273300000|2021-10-26 18:35:00|679|676.6|676.46|674.06|679.58|677.18|676.46|674.06|0
1635273600000|2021-10-26 18:40:00|676.26|673.86|675.09|672.69|677.04|674.64|675.09|672.69|0
1635273900000|2021-10-26 18:45:00|675.28|672.88|677.23|674.83|677.23|674.83|675.28|672.88|0
1635274200000|2021-10-26 18:50:00|677.04|674.64|676.65|674.25|677.43|675.03|675.87|673.47|0
1635274500000|2021-10-26 18:55:00|676.84|674.44|679.18|676.78|679.18|676.78|676.84|674.44|0
1635274800000|2021-10-26 19:00:00|679.38|676.98|680.74|678.34|680.74|678.34|677.62|675.22|0
1635275100000|2021-10-26 19:05:00|680.55|678.15|680.16|677.76|680.94|678.54|679.57|677.17|0
1635275400000|2021-10-26 19:10:00|680.35|677.95|679.18|676.78|680.74|678.34|678.01|675.61|0
1635275700000|2021-10-26 19:15:00|679.37|676.97|679.17|676.77|680.74|678.34|678.39|675.99|0
1635276000000|2021-10-26 19:20:00|679.37|676.97|678.98|676.58|680.15|677.75|678|675.6|0
1635276300000|2021-10-26 19:25:00|679.17|676.77|676.83|674.43|680.15|677.75|676.44|674.04|0
1635276600000|2021-10-26 19:30:00|676.63|674.23|678.39|675.99|678.97|676.57|676.63|674.23|0
1635276900000|2021-10-26 19:35:00|678.58|676.18|677.99|675.59|678.97|676.57|677.41|675.01|0
1635277200000|2021-10-26 19:40:00|678.19|675.79|680.04|677.64|680.14|677.74|677.02|674.62|0
1635277500000|2021-10-26 19:45:00|679.95|677.55|678.97|676.57|681.9|679.5|678.97|676.57|0
1635277800000|2021-10-26 19:50:00|678.38|675.98|675.65|673.25|678.38|675.98|674.28|671.88|0
1635278100000|2021-10-26 19:55:00|675.84|673.44|670.77|668.37|676.23|673.83|670.77|668.37|0
1635278400000|2021-10-26 20:00:00|670.39|667.99|671.36|668.96|672.14|669.74|669.61|667.21|0
1635278700000|2021-10-26 20:05:00|671.55|669.15|672.52|670.12|672.91|670.51|671.36|668.96|0
1635279000000|2021-10-26 20:10:00|672.33|669.93|671.55|669.15|672.72|670.32|670.96|668.56|0
1635279300000|2021-10-26 20:15:00|671.36|668.56|672.91|670.11|672.91|670.11|670.97|668.17|0
1635279600000|2021-10-26 20:20:00|672.72|669.92|672.33|669.53|672.91|670.11|671.94|669.14|0
1635279900000|2021-10-26 20:25:00|672.23|669.43|671.16|668.36|672.52|669.72|671.16|668.36|0
1635280200000|2021-10-26 20:30:00|670.96|668.16|670.77|667.97|671.35|668.55|670.57|667.77|0
1635280500000|2021-10-26 20:35:00|670.57|667.77|670.18|667.38|670.77|667.97|669.79|666.99|0
1635280800000|2021-10-26 20:40:00|670.57|667.77|670.18|667.38|670.57|667.77|670.18|667.38|0
1635281100000|2021-10-26 20:45:00|670.37|667.57|671.54|668.74|671.54|668.74|670.18|667.38|0
1635281400000|2021-10-26 20:50:00|671.73|668.93|669.79|666.99|671.73|668.93|669.59|666.79|0
1635281700000|2021-10-26 20:55:00|669.98|667.18|669.88|667.08|670.95|668.15|669.78|666.98|0
1635282000000|2021-10-26 21:00:00|669.96|667.16|670.63|667.83|670.75|667.95|669.93|667.13|0
1635282300000|2021-10-26 21:05:00|670.77|667.97|669.59|666.79|670.83|668.03|669.56|666.76|0
1635282600000|2021-10-26 21:10:00|670.29|667.49|670.04|667.24|670.6|667.8|670.04|667.24|0
1635282900000|2021-10-26 21:15:00|670.03|667.23|670.43|667.63|670.57|667.77|670.01|667.21|0
1635283200000|2021-10-26 21:20:00|670.34|667.54|670.43|667.63|670.45|667.65|670.34|667.54|0
1635283500000|2021-10-26 21:25:00|670.45|667.65|670.57|667.77|670.6|667.8|670.45|667.65|0
1635283800000|2021-10-26 21:30:00|670.67|667.87|670.7|667.9|670.79|667.99|670.51|667.71|0
1635284100000|2021-10-26 21:35:00|670.48|667.68|670.59|667.79|670.7|667.9|670.45|667.65|0
1635284400000|2021-10-26 21:40:00|670.62|667.82|670.23|667.43|670.67|667.87|670.05|667.25|0
1635284700000|2021-10-26 21:45:00|670.25|667.45|670.33|667.53|670.33|667.53|670.25|667.45|0
1635285000000|2021-10-26 21:50:00|670.44|667.64|670.36|667.56|670.44|667.64|670.25|667.45|0
1635285300000|2021-10-26 21:55:00|670.33|667.53|670.22|667.42|670.42|667.62|670.08|667.28|0
1635285600000|2021-10-26 22:00:00|670.24|667.44|670.93|668.13|671.9|669.1|670.24|667.44|0
1635285900000|2021-10-26 22:05:00|671.12|668.32|672.48|669.68|672.68|669.88|670.93|668.13|0
1635286200000|2021-10-26 22:10:00|672.68|669.88|673.26|670.46|673.26|670.46|672.29|669.49|0
1635286500000|2021-10-26 22:15:00|673.35|670.55|673.84|671.04|673.84|671.04|672.67|669.87|0
1635286800000|2021-10-26 22:20:00|674.04|671.24|673.45|670.65|675.01|672.21|673.25|670.45|0
1635287100000|2021-10-26 22:25:00|673.54|670.74|674.62|671.82|674.81|672.01|672.86|670.06|0
1635287400000|2021-10-26 22:30:00|674.42|671.62|674.62|671.82|675.2|672.4|674.23|671.43|0
1635287700000|2021-10-26 22:35:00|674.81|672.01|674.81|672.01|675|672.2|674.51|671.71|0
1635288000000|2021-10-26 22:40:00|675|672.2|675.59|672.79|675.98|673.18|675|672.2|0
1635288300000|2021-10-26 22:45:00|675.78|672.98|675.58|672.78|676.17|673.37|675.19|672.39|0
1635288600000|2021-10-26 22:50:00|675.78|672.98|675|672.2|675.78|672.98|674.8|672|0
1635288900000|2021-10-26 22:55:00|675.19|672.39|675|672.2|675.28|672.48|674.8|672|0
1635289200000|2021-10-26 23:00:00|674.8|672|675.77|672.97|675.97|673.17|674.8|672|0
1635289500000|2021-10-26 23:05:00|675.38|672.58|674.8|672|675.38|672.58|674.6|671.8|0
1635289800000|2021-10-26 23:10:00|674.6|671.8|674.79|671.99|675.38|672.58|674.6|671.8|0
1635290100000|2021-10-26 23:15:00|674.69|671.89|674.79|671.99|674.99|672.19|674.6|671.8|0
1635290400000|2021-10-26 23:20:00|674.99|672.19|675.27|672.47|675.57|672.77|674.6|671.8|0
1635290700000|2021-10-26 23:25:00|675.18|672.38|675.18|672.38|675.76|672.96|675.18|672.38|0
1635291000000|2021-10-26 23:30:00|675.37|672.57|676.54|673.74|677.13|674.33|675.37|672.57|0
1635291300000|2021-10-26 23:35:00|676.74|673.94|675.76|672.96|676.74|673.94|675.76|672.96|0
1635291600000|2021-10-26 23:40:00|675.57|672.77|672.25|669.45|675.57|672.77|672.25|669.45|0
1635291900000|2021-10-26 23:45:00|672.44|669.64|675.56|672.76|675.56|672.76|672.44|669.64|0
1635292200000|2021-10-26 23:50:00|675.95|673.15|674.97|672.17|676.15|673.35|674.97|672.17|0
1635292500000|2021-10-26 23:55:00|674.87|672.07|674.48|671.68|675.36|672.56|674.48|671.68|0
1635292800000|2021-10-27 00:00:00|674.58|671.78|675.75|672.95|676.14|673.34|673.8|671|0
1635293100000|2021-10-27 00:05:00|675.95|673.15|673.99|671.19|676.04|673.24|673.99|671.19|0
1635293400000|2021-10-27 00:10:00|674.19|671.39|674.48|671.68|675.55|672.75|673.99|671.19|0
1635293700000|2021-10-27 00:15:00|674.38|671.58|673.8|671|675.45|672.65|673.3|670.5|0
1635294000000|2021-10-27 00:20:00|673.5|670.7|673.79|670.99|674.28|671.48|673.41|670.61|0
1635294300000|2021-10-27 00:25:00|673.6|670.8|674.18|671.38|674.38|671.58|672.82|670.02|0
1635294600000|2021-10-27 00:30:00|673.99|671.19|672.82|670.02|675.35|672.55|672.62|669.82|0
1635294900000|2021-10-27 00:35:00|672.71|669.91|671.84|669.04|672.82|670.02|671.45|668.65|0
1635295200000|2021-10-27 00:40:00|672.03|669.23|671.74|668.94|672.81|670.01|671.25|668.45|0
1635295500000|2021-10-27 00:45:00|671.64|668.84|672.03|669.23|672.23|669.43|671.25|668.45|0
1635295800000|2021-10-27 00:50:00|671.84|669.04|671.06|668.26|672.03|669.23|670.28|667.48|0
1635296100000|2021-10-27 00:55:00|670.95|668.15|670.66|667.86|671.64|668.84|670.66|667.86|0
1635296400000|2021-10-27 01:00:00|670.86|668.06|672.22|669.42|672.22|669.42|670.08|667.28|0
1635296700000|2021-10-27 01:05:00|672.31|669.51|671.83|669.03|672.41|669.61|671.44|668.64|0
1635297000000|2021-10-27 01:10:00|671.63|668.83|671.63|668.83|671.83|669.03|671.44|668.64|0
1635297300000|2021-10-27 01:15:00|671.83|669.03|670.46|667.66|671.83|669.03|670.46|667.66|0
1635297600000|2021-10-27 01:20:00|670.36|667.56|671.04|668.24|671.43|668.63|670.07|667.27|0
1635297900000|2021-10-27 01:25:00|671.24|668.44|671.04|668.24|671.43|668.63|670.65|667.85|0
1635298200000|2021-10-27 01:30:00|671.14|668.34|670.94|668.14|671.24|668.44|670.46|667.66|0
1635298500000|2021-10-27 01:35:00|670.85|668.05|671.23|668.43|671.23|668.43|670.65|667.85|0
1635298800000|2021-10-27 01:40:00|671.04|668.24|670.55|667.75|671.82|669.02|670.45|667.65|0
1635299100000|2021-10-27 01:45:00|670.45|667.65|668.9|666.1|670.45|667.65|668.31|665.51|0
1635299400000|2021-10-27 01:50:00|668.7|665.9|668.89|666.09|669.09|666.29|668.51|665.71|0
1635299700000|2021-10-27 01:55:00|669.09|666.29|668.7|665.9|669.28|666.48|668.5|665.7|0
1635300000000|2021-10-27 02:00:00|668.89|666.09|670.25|667.45|670.45|667.65|668.89|666.09|0
1635300300000|2021-10-27 02:05:00|670.44|667.64|670.25|667.45|670.64|667.84|670.05|667.25|0
1635300600000|2021-10-27 02:10:00|670.15|667.35|671.02|668.22|671.61|668.81|670.05|667.25|0
1635300900000|2021-10-27 02:15:00|670.83|668.03|670.83|668.03|671.12|668.32|670.44|667.64|0
1635301200000|2021-10-27 02:20:00|670.92|668.12|670.63|667.83|670.92|668.12|670.34|667.54|0
1635301500000|2021-10-27 02:25:00|670.72|667.92|670.53|667.73|671.02|668.22|670.05|667.25|0
1635301800000|2021-10-27 02:30:00|670.24|667.44|669.85|667.05|670.44|667.64|669.66|666.86|0
1635302100000|2021-10-27 02:35:00|670.04|667.24|670.04|667.24|670.24|667.44|669.65|666.85|0
1635302400000|2021-10-27 02:40:00|669.85|667.05|669.85|667.05|670.24|667.44|669.85|667.05|0
1635302700000|2021-10-27 02:45:00|670.04|667.24|670.23|667.43|670.23|667.43|669.65|666.85|0
1635303000000|2021-10-27 02:50:00|670.13|667.33|670.04|667.24|670.82|668.02|670.04|667.24|0
1635303300000|2021-10-27 02:55:00|670.23|667.43|670.81|668.01|671.4|668.6|670.23|667.43|0
1635303600000|2021-10-27 03:00:00|671.01|668.21|671.78|668.98|671.98|669.18|671.01|668.21|0
1635303900000|2021-10-27 03:05:00|672.17|669.37|671.98|669.18|672.37|669.57|671.78|668.98|0
1635304200000|2021-10-27 03:10:00|672.07|669.27|671.97|669.17|672.37|669.57|671.39|668.59|0
1635304500000|2021-10-27 03:15:00|671.78|668.98|671.97|669.17|672.17|669.37|671.58|668.78|0
1635304800000|2021-10-27 03:20:00|672.07|669.27|671.78|668.98|672.36|669.56|671.58|668.78|0
1635305100000|2021-10-27 03:25:00|671.87|669.07|671.77|668.97|672.16|669.36|671.58|668.78|0
1635305400000|2021-10-27 03:30:00|671.58|668.78|671.58|668.78|671.67|668.87|671.19|668.39|0
1635305700000|2021-10-27 03:35:00|671.38|668.58|670.6|667.8|671.48|668.68|670.6|667.8|0
1635306000000|2021-10-27 03:40:00|670.7|667.9|670.8|668|670.99|668.19|670.41|667.61|0
1635306300000|2021-10-27 03:45:00|670.89|668.09|670.99|668.19|671.18|668.38|670.79|667.99|0
1635306600000|2021-10-27 03:50:00|671.18|668.38|671.38|668.58|671.38|668.58|671.18|668.38|0
1635306900000|2021-10-27 03:55:00|671.47|668.67|671.18|668.38|671.57|668.77|671.08|668.28|0
1635307200000|2021-10-27 04:00:00|671.27|668.47|671.76|668.96|671.76|668.96|671.18|668.38|0
1635307500000|2021-10-27 04:05:00|671.57|668.77|671.37|668.57|671.57|668.77|671.18|668.38|0
1635307800000|2021-10-27 04:10:00|671.46|668.66|671.56|668.76|671.56|668.76|671.37|668.57|0
1635308100000|2021-10-27 04:15:00|671.46|668.66|671.76|668.96|671.95|669.15|671.46|668.66|0
1635308400000|2021-10-27 04:20:00|671.95|669.15|671.75|668.95|672.14|669.34|671.75|668.95|0
1635308700000|2021-10-27 04:25:00|671.56|668.76|671.95|669.15|671.95|669.15|671.56|668.76|0
1635309000000|2021-10-27 04:30:00|671.75|668.95|672.14|669.34|672.14|669.34|671.75|668.95|0
1635309300000|2021-10-27 04:35:00|672.04|669.24|671.75|668.95|672.14|669.34|671.75|668.95|0
1635309600000|2021-10-27 04:40:00|671.94|669.14|672.13|669.33|672.33|669.53|671.75|668.95|0
1635309900000|2021-10-27 04:45:00|671.94|669.14|672.72|669.92|672.91|670.11|671.94|669.14|0
1635310200000|2021-10-27 04:50:00|672.91|670.11|673|670.2|673|670.2|672.72|669.92|0
1635310500000|2021-10-27 04:55:00|673.11|670.31|673.1|670.3|673.11|670.31|672.71|669.91|0
1635310800000|2021-10-27 05:00:00|672.91|670.11|673.3|670.5|674.08|671.28|672.91|670.11|0
1635311100000|2021-10-27 05:05:00|673.49|670.69|672.71|669.91|673.69|670.89|672.71|669.91|0
1635311400000|2021-10-27 05:10:00|672.51|669.71|673.68|670.88|673.88|671.08|672.51|669.71|0
1635311700000|2021-10-27 05:15:00|673.88|671.08|673.58|670.78|673.88|671.08|673.29|670.49|0
1635312000000|2021-10-27 05:20:00|673.38|670.58|673.29|670.49|673.49|670.69|673.09|670.29|0
1635312300000|2021-10-27 05:25:00|673.48|670.68|674.26|671.46|674.26|671.46|673.29|670.49|0
1635312600000|2021-10-27 05:30:00|674.16|671.36|674.45|671.65|674.46|671.66|673.87|671.07|0
1635312900000|2021-10-27 05:35:00|674.65|671.85|674.26|671.46|674.74|671.94|673.87|671.07|0
1635313200000|2021-10-27 05:40:00|674.06|671.26|674.84|672.04|674.84|672.04|674.06|671.26|0
1635313500000|2021-10-27 05:45:00|674.65|671.85|674.64|671.84|674.84|672.04|674.45|671.65|0
1635313800000|2021-10-27 05:50:00|674.84|672.04|676.2|673.4|676.4|673.6|674.64|671.84|0
1635314100000|2021-10-27 05:55:00|676.1|673.3|676.49|673.69|676.59|673.79|675.81|673.01|0
1635314400000|2021-10-27 06:00:00|676.79|673.99|675.22|672.42|676.79|673.99|675.03|672.23|0
1635314700000|2021-10-27 06:05:00|675.12|672.32|674.64|671.84|675.61|672.81|674.44|671.64|0
1635315000000|2021-10-27 06:10:00|674.44|671.64|674.24|671.44|674.73|671.93|674.24|671.44|0
1635315300000|2021-10-27 06:15:00|674.05|671.25|674.83|672.03|675.02|672.22|673.66|670.86|0
1635315600000|2021-10-27 06:20:00|674.92|672.12|675.61|672.81|675.61|672.81|674.83|672.03|0
1635315900000|2021-10-27 06:25:00|675.41|672.61|675.11|672.31|675.8|673|675.11|672.31|0
1635316200000|2021-10-27 06:30:00|675.21|672.41|675.21|672.41|675.41|672.61|674.82|672.02|0
1635316500000|2021-10-27 06:35:00|675.11|672.31|675.4|672.6|675.8|673|675.02|672.22|0
1635316800000|2021-10-27 06:40:00|675.21|672.41|675.4|672.6|675.79|672.99|675.21|672.41|0
1635317100000|2021-10-27 06:45:00|675.21|672.41|675.4|672.6|675.99|673.19|675.21|672.41|0
1635317400000|2021-10-27 06:50:00|675.6|672.8|675.3|672.5|675.99|673.19|675.3|672.5|0
1635317700000|2021-10-27 06:55:00|675.2|672.4|674.81|672.01|675.4|672.6|674.03|671.23|0
1635318000000|2021-10-27 07:00:00|675.4|672.6|677.74|674.94|678.13|675.33|674.81|672.01|0
1635318300000|2021-10-27 07:05:00|677.15|674.75|677.54|675.14|679.3|676.9|677.15|674.75|0
1635318600000|2021-10-27 07:10:00|677.15|674.75|676.75|674.35|677.15|674.75|675.78|673.38|0
1635318900000|2021-10-27 07:15:00|676.95|674.55|677.53|675.13|678.12|675.72|676.56|674.16|0
1635319200000|2021-10-27 07:20:00|677.73|675.33|676.16|673.76|677.92|675.52|676.16|673.76|0
1635319500000|2021-10-27 07:25:00|676.36|673.96|675.77|673.37|676.75|674.35|675.67|673.27|0
1635319800000|2021-10-27 07:30:00|675.58|673.18|676.55|674.15|676.55|674.15|675.58|673.18|0
1635320100000|2021-10-27 07:35:00|676.35|673.95|675.38|672.98|676.74|674.34|675.38|672.98|0
1635320400000|2021-10-27 07:40:00|675.57|673.17|675.76|673.36|675.96|673.56|675.18|672.78|0
1635320700000|2021-10-27 07:45:00|675.57|673.17|675.96|673.56|676.55|674.15|675.57|673.17|0
1635321000000|2021-10-27 07:50:00|676.15|673.75|676.15|673.75|676.35|673.95|675.57|673.17|0
1635321300000|2021-10-27 07:55:00|676.25|673.85|676.34|673.94|676.35|673.95|675.95|673.55|0
1635321600000|2021-10-27 08:00:00|676.54|674.14|676.34|673.94|677.13|674.73|676.15|673.75|0
1635321900000|2021-10-27 08:05:00|675.95|673.55|677.71|675.31|677.9|675.5|675.95|673.55|0
1635322200000|2021-10-27 08:10:00|677.9|675.5|676.53|674.13|678.1|675.7|676.53|674.13|0
1635322500000|2021-10-27 08:15:00|676.73|674.33|675.56|673.16|676.73|674.33|674.97|672.57|0
1635322800000|2021-10-27 08:20:00|675.75|673.35|676.14|673.74|676.53|674.13|675.36|672.96|0
1635323100000|2021-10-27 08:25:00|676.23|673.83|675.45|673.05|676.34|673.94|675.36|672.96|0
1635323400000|2021-10-27 08:30:00|675.55|673.15|674.38|671.98|675.75|673.35|674.19|671.79|0
1635323700000|2021-10-27 08:35:00|674.58|672.18|674.47|672.07|674.96|672.56|674.38|671.98|0
1635324000000|2021-10-27 08:40:00|674.38|671.98|672.82|670.42|674.38|671.98|672.43|670.03|0
1635324300000|2021-10-27 08:45:00|672.91|670.51|672.81|670.41|673.79|671.39|672.62|670.22|0
1635324600000|2021-10-27 08:50:00|672.91|670.51|671.25|668.85|673.2|670.8|671.25|668.85|0
1635324900000|2021-10-27 08:55:00|671.45|669.05|670.67|668.27|672.42|670.02|670.48|668.08|0
1635325200000|2021-10-27 09:00:00|670.86|668.46|668.53|666.13|670.86|668.46|665.42|663.02|0
1635325500000|2021-10-27 09:05:00|668.33|665.93|665.81|663.41|668.62|666.22|665.81|663.41|0
1635325800000|2021-10-27 09:10:00|665.61|663.21|668.33|665.93|668.33|665.93|665.42|663.02|0
1635326100000|2021-10-27 09:15:00|668.13|665.73|669.3|666.9|669.69|667.29|667.94|665.54|0
1635326400000|2021-10-27 09:20:00|669.1|666.7|668.42|666.02|669.49|667.09|667.74|665.34|0
1635326700000|2021-10-27 09:25:00|668.52|666.12|668.52|666.12|670.08|667.68|668.22|665.82|0
1635327000000|2021-10-27 09:30:00|668.32|665.92|668.32|665.92|669.78|667.38|667.93|665.53|0
1635327300000|2021-10-27 09:35:00|668.22|665.82|667.15|664.75|668.22|665.82|665.89|663.49|0
1635327600000|2021-10-27 09:40:00|667.35|664.95|667.63|665.23|668.71|666.31|666.96|664.56|0
1635327900000|2021-10-27 09:45:00|667.54|665.14|666.37|663.97|667.54|665.14|665.99|663.59|0
1635328200000|2021-10-27 09:50:00|666.76|664.36|665.98|663.58|667.73|665.33|665.79|663.39|0
1635328500000|2021-10-27 09:55:00|665.79|663.39|666.56|664.16|666.95|664.55|665.59|663.19|0
1635328800000|2021-10-27 10:00:00|666.76|664.36|667.34|664.94|667.53|665.13|666.37|663.97|0
1635329100000|2021-10-27 10:05:00|667.24|664.84|668.11|665.71|668.31|665.91|667.14|664.74|0
1635329400000|2021-10-27 10:10:00|668.31|665.91|668.89|666.49|668.89|666.49|667.92|665.52|0
1635329700000|2021-10-27 10:15:00|669.08|666.68|668.2|665.8|669.08|666.68|667.72|665.32|0
1635330000000|2021-10-27 10:20:00|668.11|665.71|668.69|666.29|668.98|666.58|667.33|664.93|0
1635330300000|2021-10-27 10:25:00|668.59|666.19|668.49|666.09|669.08|666.68|668.3|665.9|0
1635330600000|2021-10-27 10:30:00|668.69|666.29|670.24|667.84|670.24|667.84|668.69|666.29|0
1635330900000|2021-10-27 10:35:00|670.34|667.94|669.85|667.45|670.44|668.04|669.46|667.06|0
1635331200000|2021-10-27 10:40:00|669.75|667.35|669.07|666.67|669.85|667.45|669.07|666.67|0
1635331500000|2021-10-27 10:45:00|668.88|666.48|666.54|664.14|668.88|666.48|666.35|663.95|0
1635331800000|2021-10-27 10:50:00|666.74|664.34|665.38|662.98|666.74|664.34|664.41|662.01|0
1635332100000|2021-10-27 10:55:00|665.96|663.56|666.54|664.14|666.93|664.53|665.57|663.17|0
1635332400000|2021-10-27 11:00:00|666.73|664.33|669.26|666.86|669.45|667.05|666.73|664.33|0
1635332700000|2021-10-27 11:05:00|669.06|666.66|669.26|666.86|670.04|667.64|668.68|666.28|0
1635333000000|2021-10-27 11:10:00|669.06|666.66|669.45|667.05|670.62|668.22|668.87|666.47|0
1635333300000|2021-10-27 11:15:00|669.54|667.14|670.03|667.63|670.23|667.83|668.67|666.27|0
1635333600000|2021-10-27 11:20:00|669.84|667.44|670.61|668.21|670.61|668.21|669.64|667.24|0
1635333900000|2021-10-27 11:25:00|670.22|667.82|670.03|667.63|671|668.6|669.83|667.43|0
1635334200000|2021-10-27 11:30:00|670.22|667.82|670.22|667.82|671.39|668.99|669.64|667.24|0
1635334500000|2021-10-27 11:35:00|670.03|667.63|669.44|667.04|670.41|668.01|669.44|667.04|0
1635334800000|2021-10-27 11:40:00|669.25|666.85|669.63|667.23|670.02|667.62|668.85|666.45|0
1635335100000|2021-10-27 11:45:00|669.83|667.43|668.66|666.26|670.22|667.82|668.66|666.26|0
1635335400000|2021-10-27 11:50:00|668.46|666.06|668.85|666.45|669.82|667.42|668.46|666.06|0
1635335700000|2021-10-27 11:55:00|669.05|666.65|666.91|664.51|669.24|666.84|666.71|664.31|0
1635336000000|2021-10-27 12:00:00|667|664.6|667.1|664.7|667.49|665.09|666.52|664.12|0
1635336300000|2021-10-27 12:05:00|666.9|664.5|668.26|665.86|668.65|666.25|666.9|664.5|0
1635336600000|2021-10-27 12:10:00|668.46|666.06|669.04|666.64|669.04|666.64|667.68|665.28|0
1635336900000|2021-10-27 12:15:00|669.43|667.03|669.81|667.41|670.01|667.61|669.43|667.03|0
1635337200000|2021-10-27 12:20:00|669.62|667.22|669.81|667.41|670.79|668.39|669.42|667.02|0
1635337500000|2021-10-27 12:25:00|670.01|667.61|671.46|669.06|671.76|669.36|669.23|666.83|0
1635337800000|2021-10-27 12:30:00|671.37|668.97|673.12|670.72|674.09|671.69|670.98|668.58|0
1635338100000|2021-10-27 12:35:00|672.92|670.52|673.9|671.5|675.07|672.67|672.73|670.33|0
1635338400000|2021-10-27 12:40:00|673.7|671.3|673.31|670.91|674.09|671.69|673.11|670.71|0
1635338700000|2021-10-27 12:45:00|673.5|671.1|673.5|671.1|673.7|671.3|672.92|670.52|0
1635339000000|2021-10-27 12:50:00|673.31|670.91|671.75|669.35|673.5|671.1|671.75|669.35|0
1635339300000|2021-10-27 12:55:00|671.94|669.54|673.5|671.1|673.89|671.49|671.75|669.35|0
1635339600000|2021-10-27 13:00:00|673.69|671.29|673.5|671.1|674.28|671.88|673.3|670.9|0
1635339900000|2021-10-27 13:05:00|673.69|671.29|673.69|671.29|674.47|672.07|673.11|670.71|0
1635340200000|2021-10-27 13:10:00|673.88|671.48|674.47|672.07|674.47|672.07|673.49|671.09|0
1635340500000|2021-10-27 13:15:00|674.66|672.26|674.66|672.26|675.25|672.85|674.08|671.68|0
1635340800000|2021-10-27 13:20:00|674.27|671.87|673.68|671.28|674.47|672.07|673.49|671.09|0
1635341100000|2021-10-27 13:25:00|673.88|671.48|673.88|671.48|674.66|672.26|672.9|670.5|0
1635341400000|2021-10-27 13:30:00|673.68|671.28|668.33|665.93|676.02|673.62|667.36|664.96|0
1635341700000|2021-10-27 13:35:00|668.13|665.73|667.55|665.15|668.33|665.93|664.63|662.23|0
1635342000000|2021-10-27 13:40:00|667.35|664.95|673.97|671.57|673.97|671.57|667.35|664.95|0
1635342300000|2021-10-27 13:45:00|673|670.6|674.75|672.35|676.9|674.5|673|670.6|0
1635342600000|2021-10-27 13:50:00|674.95|672.55|676.31|673.91|676.31|673.91|672.41|670.01|0
1635342900000|2021-10-27 13:55:00|676.12|673.72|677.68|675.28|677.97|675.57|674.75|672.35|0
1635343200000|2021-10-27 14:00:00|678.07|675.67|674.15|671.75|678.27|675.87|672.28|669.88|0
1635343500000|2021-10-27 14:05:00|673.96|671.56|673.76|671.36|674.54|672.14|670.06|667.66|0
1635343800000|2021-10-27 14:10:00|673.56|671.16|672.78|670.38|675.52|673.12|672.59|670.19|0
1635344100000|2021-10-27 14:15:00|672.39|669.99|670.44|668.04|672.59|670.19|668.89|666.49|0
1635344400000|2021-10-27 14:20:00|670.25|667.85|672.34|669.94|674.1|671.7|670.05|667.65|0
1635344700000|2021-10-27 14:25:00|672.15|669.75|669.62|667.22|673.12|670.72|668.26|665.86|0
1635345000000|2021-10-27 14:30:00|669.23|666.83|672.34|669.94|672.92|670.52|668.26|665.86|0
1635345300000|2021-10-27 14:35:00|672.14|669.74|671.56|669.16|672.14|669.74|669.42|667.02|0
1635345600000|2021-10-27 14:40:00|671.75|669.35|670.58|668.18|672.14|669.74|669.22|666.82|0
1635345900000|2021-10-27 14:45:00|670.39|667.99|670.41|668.01|671.38|668.98|667.82|665.42|0
1635346200000|2021-10-27 14:50:00|670.21|667.81|672.74|670.34|672.94|670.54|669.63|667.23|0
1635346500000|2021-10-27 14:55:00|672.55|670.15|668.85|666.45|673.91|671.51|667.69|665.29|0
1635346800000|2021-10-27 15:00:00|668.07|665.67|671.76|669.36|671.96|669.56|668.07|665.67|0
1635347100000|2021-10-27 15:05:00|671.96|669.56|672.74|670.34|673.71|671.31|671.76|669.36|0
1635347400000|2021-10-27 15:10:00|672.93|670.53|674.29|671.89|674.49|672.09|671.57|669.17|0
1635347700000|2021-10-27 15:15:00|674.1|671.7|674.1|671.7|674.49|672.09|672.34|669.94|0
1635348000000|2021-10-27 15:20:00|673.71|671.31|671.56|669.16|674.48|672.08|671.17|668.77|0
1635348300000|2021-10-27 15:25:00|671.76|669.36|672.34|669.94|673.12|670.72|670.2|667.8|0
1635348600000|2021-10-27 15:30:00|672.14|669.74|671.6|669.2|672.73|670.33|670.39|667.99|0
1635348900000|2021-10-27 15:35:00|671.41|669.01|671.41|669.01|671.6|669.2|669.07|666.67|0
1635349200000|2021-10-27 15:40:00|671.6|669.2|670.82|668.42|672.96|670.56|670.82|668.42|0
1635349500000|2021-10-27 15:45:00|671.01|668.61|669.07|666.67|671.01|668.61|669.07|666.67|0
1635349800000|2021-10-27 15:50:00|669.26|666.86|669.26|666.86|670.04|667.64|668.68|666.28|0
1635350100000|2021-10-27 15:55:00|669.07|666.67|669.65|667.25|671.01|668.61|668.09|665.69|0
1635350400000|2021-10-27 16:00:00|670.04|667.64|669.8|667.4|672.13|669.73|669.45|667.05|0
1635350700000|2021-10-27 16:05:00|669.6|667.2|671.35|668.95|672.52|670.12|669.41|667.01|0
1635351000000|2021-10-27 16:10:00|671.74|669.34|673.49|671.09|673.88|671.48|671.74|669.34|0
1635351300000|2021-10-27 16:15:00|673.68|671.28|674.66|672.26|674.66|672.26|672.9|670.5|0
1635351600000|2021-10-27 16:20:00|674.46|672.06|673.49|671.09|674.85|672.45|673.49|671.09|0
1635351900000|2021-10-27 16:25:00|673.68|671.28|673.48|671.08|673.88|671.48|672.9|670.5|0
1635352200000|2021-10-27 16:30:00|673.68|671.28|671.54|669.14|673.68|671.28|671.34|668.94|0
1635352500000|2021-10-27 16:35:00|671.73|669.33|670.95|668.55|672.12|669.72|670.37|667.97|0
1635352800000|2021-10-27 16:40:00|671.14|668.74|672.5|670.1|672.89|670.49|670.37|667.97|0
1635353100000|2021-10-27 16:45:00|672.31|669.91|671.92|669.52|673.09|670.69|670.95|668.55|0
1635353400000|2021-10-27 16:50:00|671.72|669.32|671.92|669.52|672.89|670.49|671.33|668.93|0
1635353700000|2021-10-27 16:55:00|671.72|669.32|672.5|670.1|673.08|670.68|671.23|668.83|0
1635354000000|2021-10-27 17:00:00|672.69|670.29|672.69|670.29|674.06|671.66|671.72|669.32|0
1635354300000|2021-10-27 17:05:00|672.5|670.1|675.03|672.63|675.42|673.02|672.5|670.1|0
1635354600000|2021-10-27 17:10:00|674.83|672.43|676.59|674.19|676.78|674.38|674.25|671.85|0
1635354900000|2021-10-27 17:15:00|676.39|673.99|676.69|674.29|676.84|674.44|675.72|673.32|0
1635355200000|2021-10-27 17:20:00|676.5|674.1|677.86|675.46|678.06|675.66|676.5|674.1|0
1635355500000|2021-10-27 17:25:00|678.06|675.66|677.28|674.88|678.25|675.85|677.28|674.88|0
1635355800000|2021-10-27 17:30:00|677.47|675.07|676.1|673.7|677.86|675.46|676.1|673.7|0
1635356100000|2021-10-27 17:35:00|676.2|673.8|677.66|675.26|677.86|675.46|676.1|673.7|0
1635356400000|2021-10-27 17:40:00|677.86|675.46|678.05|675.65|678.05|675.65|677.47|675.07|0
1635356700000|2021-10-27 17:45:00|677.86|675.46|676.49|674.09|678.25|675.85|676.49|674.09|0
1635357000000|2021-10-27 17:50:00|676.68|674.28|677.66|675.26|677.66|675.26|676.1|673.7|0
1635357300000|2021-10-27 17:55:00|677.85|675.45|678.83|676.43|678.83|676.43|677.85|675.45|0
1635357600000|2021-10-27 18:00:00|678.63|676.23|678.43|676.03|678.63|676.23|677.46|675.06|0
1635357900000|2021-10-27 18:05:00|678.63|676.23|678.63|676.23|678.63|676.23|677.46|675.06|0
1635358200000|2021-10-27 18:10:00|678.43|676.03|679.8|677.4|679.99|677.59|678.43|676.03|0
1635358500000|2021-10-27 18:15:00|679.6|677.2|679.4|677|679.8|677.4|678.82|676.42|0
1635358800000|2021-10-27 18:20:00|679.6|677.2|679.21|676.81|679.6|677.2|678.62|676.22|0
1635359100000|2021-10-27 18:25:00|679.01|676.61|677.06|674.66|679.21|676.81|676.67|674.27|0
1635359400000|2021-10-27 18:30:00|677.25|674.85|675.89|673.49|677.45|675.05|674.52|672.12|0
1635359700000|2021-10-27 18:35:00|675.69|673.29|675.69|673.29|676.27|673.87|674.52|672.12|0
1635360000000|2021-10-27 18:40:00|675.88|673.48|675.1|672.7|676.47|674.07|674.71|672.31|0
1635360300000|2021-10-27 18:45:00|674.91|672.51|674.91|672.51|675.49|673.09|674.32|671.92|0
1635360600000|2021-10-27 18:50:00|675.1|672.7|674.12|671.72|675.3|672.9|674.12|671.72|0
1635360900000|2021-10-27 18:55:00|673.93|671.53|673.3|670.9|673.93|671.53|673.15|670.75|0
1635361200000|2021-10-27 19:00:00|673.1|670.7|672.52|670.12|673.69|671.29|672.33|669.93|0
1635361500000|2021-10-27 19:05:00|672.71|670.31|670.96|668.56|673.1|670.7|670.96|668.56|0
1635361800000|2021-10-27 19:10:00|670.57|668.17|664.46|662.06|670.57|668.17|663.92|661.52|0
1635362100000|2021-10-27 19:15:00|664.27|661.87|662.66|660.26|667.49|665.09|662.66|660.26|0
1635362400000|2021-10-27 19:20:00|662.85|660.45|666.52|664.12|666.52|664.12|662.08|659.68|0
1635362700000|2021-10-27 19:25:00|666.32|663.92|667.96|665.56|668.84|666.44|665.55|663.15|0
1635363000000|2021-10-27 19:30:00|668.06|665.66|666.32|663.92|668.06|665.66|664|661.6|0
1635363300000|2021-10-27 19:35:00|665.93|663.53|667.87|665.47|668.06|665.66|664.58|662.18|0
1635363600000|2021-10-27 19:40:00|667.48|665.08|666.7|664.3|668.25|665.85|665.16|662.76|0
1635363900000|2021-10-27 19:45:00|666.32|663.92|662.45|660.05|667.48|665.08|662.45|660.05|0
1635364200000|2021-10-27 19:50:00|662.06|659.66|659.56|657.16|663.22|660.82|659.56|657.16|0
1635364500000|2021-10-27 19:55:00|659.94|657.54|657.84|655.44|660.15|657.75|657.38|654.98|0
1635364800000|2021-10-27 20:00:00|658.03|655.63|658.99|656.59|660.15|657.75|657.65|655.25|0
1635365100000|2021-10-27 20:05:00|658.8|656.4|658.61|656.21|659.96|657.56|658.03|655.63|0
1635365400000|2021-10-27 20:10:00|658.41|656.01|660.14|657.74|660.72|658.32|658.41|656.01|0
1635365700000|2021-10-27 20:15:00|660.54|657.64|660.34|657.54|660.54|657.64|659.57|656.77|0
1635366000000|2021-10-27 20:20:00|660.15|657.35|659.96|657.16|660.92|658.12|659.76|656.96|0
1635366300000|2021-10-27 20:25:00|659.76|656.96|659.18|656.38|659.96|657.16|658.89|656.09|0
1635366600000|2021-10-27 20:30:00|659.28|656.48|658.99|656.19|659.57|656.77|658.6|655.8|0
1635366900000|2021-10-27 20:35:00|658.8|656|658.6|655.8|658.99|656.19|658.6|655.8|0
1635367200000|2021-10-27 20:40:00|658.79|655.99|658.99|656.19|659.18|656.38|658.79|655.99|0
1635367500000|2021-10-27 20:45:00|659.18|656.38|659.56|656.76|660.14|657.34|658.99|656.19|0
1635367800000|2021-10-27 20:50:00|659.75|656.95|659.94|657.14|660.14|657.34|659.37|656.57|0
1635368100000|2021-10-27 20:55:00|660.14|657.34|660.23|657.43|661.1|658.3|660.13|657.33|0
1635368400000|2021-10-27 21:00:00|660.71|657.91|660.68|657.88|660.74|657.94|660.49|657.69|0
1635368700000|2021-10-27 21:05:00|660.66|657.86|660.99|658.19|661.05|658.25|660.49|657.69|0
1635369000000|2021-10-27 21:10:00|660.71|657.91|660.74|657.94|661.18|658.38|660.68|657.88|0
1635369300000|2021-10-27 21:15:00|660.84|658.04|660.87|658.07|661.13|658.33|660.74|657.94|0
1635369600000|2021-10-27 21:20:00|660.74|657.94|660.67|657.87|660.93|658.13|660.65|657.85|0
1635369900000|2021-10-27 21:25:00|660.59|657.79|660.58|657.78|660.73|657.93|660.58|657.78|0
1635370200000|2021-10-27 21:30:00|660.67|657.87|660.75|657.95|660.75|657.95|660.58|657.78|0
1635370500000|2021-10-27 21:35:00|660.61|657.81|660.61|657.81|660.61|657.81|660.58|657.78|0
1635370800000|2021-10-27 21:40:00|660.58|657.78|660.61|657.81|660.7|657.9|660.58|657.78|0
1635371100000|2021-10-27 21:45:00|660.58|657.78|660.66|657.86|660.66|657.86|660.58|657.78|0
1635371400000|2021-10-27 21:50:00|660.69|657.89|660.78|657.98|660.89|658.09|660.69|657.89|0
1635371700000|2021-10-27 21:55:00|660.98|658.18|660.94|658.14|661.14|658.34|660.94|658.14|0
1635372000000|2021-10-27 22:00:00|661.17|658.37|662.04|659.24|662.81|660.01|661.17|658.37|0
1635372300000|2021-10-27 22:05:00|662.23|659.43|662.42|659.62|663|660.2|661.84|659.04|0
1635372600000|2021-10-27 22:10:00|662.03|659.23|662.03|659.23|662.42|659.62|661.84|659.04|0
1635372900000|2021-10-27 22:15:00|662.22|659.42|662.61|659.81|663.19|660.39|662.03|659.23|0
1635373200000|2021-10-27 22:20:00|662.8|660|662.61|659.81|662.99|660.19|662.51|659.71|0
1635373500000|2021-10-27 22:25:00|662.8|660|662.8|660|662.99|660.19|662.41|659.61|0
1635373800000|2021-10-27 22:30:00|662.99|660.19|662.79|659.99|663.37|660.57|662.6|659.8|0
1635374100000|2021-10-27 22:35:00|662.6|659.8|661.83|659.03|662.6|659.8|661.25|658.45|0
1635374400000|2021-10-27 22:40:00|662.02|659.22|662.79|659.99|662.98|660.18|661.83|659.03|0
1635374700000|2021-10-27 22:45:00|663.18|660.38|663.07|660.27|663.56|660.76|662.98|660.18|0
1635375000000|2021-10-27 22:50:00|662.98|660.18|663.17|660.37|663.37|660.57|662.79|659.99|0
1635375300000|2021-10-27 22:55:00|662.98|660.18|663.75|660.95|664.14|661.34|662.98|660.18|0
1635375600000|2021-10-27 23:00:00|663.65|660.85|664.33|661.53|664.52|661.72|663.65|660.85|0
1635375900000|2021-10-27 23:05:00|664.52|661.72|664.13|661.33|664.9|662.1|664.13|661.33|0
1635376200000|2021-10-27 23:10:00|663.94|661.14|664.13|661.33|664.32|661.52|663.64|660.84|0
1635376500000|2021-10-27 23:15:00|663.94|661.14|663.36|660.56|663.94|661.14|662.97|660.17|0
1635376800000|2021-10-27 23:20:00|663.16|660.36|664.32|661.52|664.51|661.71|663.16|660.36|0
1635377100000|2021-10-27 23:25:00|664.51|661.71|664.02|661.22|664.51|661.71|663.35|660.55|0
1635377400000|2021-10-27 23:30:00|663.93|661.13|663.35|660.55|664.02|661.22|663.16|660.36|0
1635377700000|2021-10-27 23:35:00|663.44|660.64|663.73|660.93|663.93|661.13|663.35|660.55|0
1635378000000|2021-10-27 23:40:00|663.83|661.03|664.4|661.6|664.4|661.6|663.35|660.55|0
1635378300000|2021-10-27 23:45:00|664.5|661.7|664.89|662.09|665.08|662.28|664.4|661.6|0
1635378600000|2021-10-27 23:50:00|665.08|662.28|665.08|662.28|665.66|662.86|664.69|661.89|0
1635378900000|2021-10-27 23:55:00|664.89|662.09|665.08|662.28|665.08|662.28|664.69|661.89|0
1635379200000|2021-10-28 00:00:00|664.88|662.08|664.88|662.08|665.66|662.86|664.69|661.89|0
1635379500000|2021-10-28 00:05:00|665.08|662.28|664.69|661.89|665.08|662.28|664.3|661.5|0
1635379800000|2021-10-28 00:10:00|664.49|661.69|664.11|661.31|664.49|661.69|663.14|660.34|0
1635380100000|2021-10-28 00:15:00|663.81|661.01|663.91|661.11|664.11|661.31|663.33|660.53|0
1635380400000|2021-10-28 00:20:00|664.1|661.3|664.68|661.88|664.87|662.07|663.91|661.11|0
1635380700000|2021-10-28 00:25:00|664.87|662.07|664.19|661.39|664.87|662.07|663.91|661.11|0
1635381000000|2021-10-28 00:30:00|664.1|661.3|663.33|660.53|664.1|661.3|662.56|659.76|0
1635381300000|2021-10-28 00:35:00|663.52|660.72|663.71|660.91|663.71|660.91|662.94|660.14|0
1635381600000|2021-10-28 00:40:00|663.52|660.72|663.13|660.33|664.1|661.3|663.13|660.33|0
1635381900000|2021-10-28 00:45:00|663.32|660.52|662.36|659.56|663.51|660.71|662.36|659.56|0
1635382200000|2021-10-28 00:50:00|662.16|659.36|662.16|659.36|662.55|659.75|662.16|659.36|0
1635382500000|2021-10-28 00:55:00|662.35|659.55|664.09|661.29|664.28|661.48|661.58|658.78|0
1635382800000|2021-10-28 01:00:00|664.47|661.67|663.89|661.09|664.47|661.67|663.7|660.9|0
1635383100000|2021-10-28 01:05:00|664.09|661.29|663.7|660.9|664.09|661.29|663.31|660.51|0
1635383400000|2021-10-28 01:10:00|663.51|660.71|663.31|660.51|663.51|660.71|662.92|660.12|0
1635383700000|2021-10-28 01:15:00|663.5|660.7|663.12|660.32|664.27|661.47|663.12|660.32|0
1635384000000|2021-10-28 01:20:00|663.01|660.21|662.92|660.12|663.12|660.32|662.15|659.35|0
1635384300000|2021-10-28 01:25:00|663.11|660.31|662.92|660.12|663.69|660.89|662.92|660.12|0
1635384600000|2021-10-28 01:30:00|663.11|660.31|663.3|660.5|663.5|660.7|662.92|660.12|0
1635384900000|2021-10-28 01:35:00|663.5|660.7|664.27|661.47|664.65|661.85|662.92|660.12|0
1635385200000|2021-10-28 01:40:00|664.36|661.56|664.65|661.85|664.84|662.04|664.07|661.27|0
1635385500000|2021-10-28 01:45:00|664.55|661.75|664.26|661.46|664.74|661.94|664.07|661.27|0
1635385800000|2021-10-28 01:50:00|664.45|661.65|664.45|661.65|665.03|662.23|664.26|661.46|0
1635386100000|2021-10-28 01:55:00|664.35|661.55|664.06|661.26|664.45|661.65|664.06|661.26|0
1635386400000|2021-10-28 02:00:00|663.87|661.07|663.87|661.07|664.06|661.26|663.48|660.68|0
1635386700000|2021-10-28 02:05:00|663.68|660.88|663.48|660.68|664.06|661.26|663.29|660.49|0
1635387000000|2021-10-28 02:10:00|663.67|660.87|664.64|661.84|664.83|662.03|663.67|660.87|0
1635387300000|2021-10-28 02:15:00|664.54|661.74|663.28|660.48|664.64|661.84|663.28|660.48|0
1635387600000|2021-10-28 02:20:00|663.48|660.68|661.93|659.13|663.48|660.68|661.74|658.94|0
1635387900000|2021-10-28 02:25:00|662.02|659.22|660.97|658.17|662.02|659.22|660.2|657.4|0
1635388200000|2021-10-28 02:30:00|661.16|658.36|661.54|658.74|661.54|658.74|660.77|657.97|0
1635388500000|2021-10-28 02:35:00|661.35|658.55|661.54|658.74|662.12|659.32|660.96|658.16|0
1635388800000|2021-10-28 02:40:00|661.73|658.93|661.35|658.55|661.73|658.93|661.35|658.55|0
1635389100000|2021-10-28 02:45:00|661.54|658.74|662.5|659.7|662.7|659.9|661.54|658.74|0
1635389400000|2021-10-28 02:50:00|662.59|659.79|663.08|660.28|663.27|660.47|661.92|659.12|0
1635389700000|2021-10-28 02:55:00|663.27|660.47|663.08|660.28|663.27|660.47|662.88|660.08|0
1635390000000|2021-10-28 03:00:00|663.27|660.47|662.88|660.08|663.65|660.85|662.88|660.08|0
1635390300000|2021-10-28 03:05:00|663.07|660.27|663.07|660.27|664.04|661.24|662.88|660.08|0
1635390600000|2021-10-28 03:10:00|662.88|660.08|662.78|659.98|662.88|660.08|662.3|659.5|0
1635390900000|2021-10-28 03:15:00|662.88|660.08|662.77|659.97|663.07|660.27|662.49|659.69|0
1635391200000|2021-10-28 03:20:00|662.87|660.07|663.07|660.27|663.45|660.65|662.49|659.69|0
1635391500000|2021-10-28 03:25:00|662.97|660.17|662.87|660.07|663.26|660.46|662.68|659.88|0
1635391800000|2021-10-28 03:30:00|663.06|660.26|662.87|660.07|663.26|660.46|662.68|659.88|0
1635392100000|2021-10-28 03:35:00|662.96|660.16|662.87|660.07|663.45|660.65|662.87|660.07|0
1635392400000|2021-10-28 03:40:00|662.96|660.16|663.44|660.64|663.64|660.84|662.87|660.07|0
1635392700000|2021-10-28 03:45:00|663.25|660.45|663.44|660.64|663.64|660.84|663.06|660.26|0
1635393000000|2021-10-28 03:50:00|663.25|660.45|663.83|661.03|663.83|661.03|663.25|660.45|0
1635393300000|2021-10-28 03:55:00|664.02|661.22|663.63|660.83|664.02|661.22|663.63|660.83|0
1635393600000|2021-10-28 04:00:00|663.82|661.02|663.24|660.44|663.82|661.02|663.24|660.44|0
1635393900000|2021-10-28 04:05:00|663.44|660.64|663.82|661.02|663.82|661.02|663.05|660.25|0
1635394200000|2021-10-28 04:10:00|664.01|661.21|664.2|661.4|664.4|661.6|664.01|661.21|0
1635394500000|2021-10-28 04:15:00|664.01|661.21|664.4|661.6|664.59|661.79|663.82|661.02|0
1635394800000|2021-10-28 04:20:00|664.39|661.59|663.81|661.01|664.39|661.59|663.81|661.01|0
1635395100000|2021-10-28 04:25:00|664.01|661.21|664|661.2|664.2|661.4|663.81|661.01|0
1635395400000|2021-10-28 04:30:00|663.81|661.01|663.04|660.24|663.81|661.01|663.04|660.24|0
1635395700000|2021-10-28 04:35:00|663.23|660.43|663.04|660.24|663.23|660.43|663.04|660.24|0
1635396000000|2021-10-28 04:40:00|663.42|660.62|663.51|660.71|663.61|660.81|663.23|660.43|0
1635396300000|2021-10-28 04:45:00|663.42|660.62|663.8|661|663.8|661|663.23|660.43|0
1635396600000|2021-10-28 04:50:00|663.9|661.1|663.22|660.42|664|661.2|663.03|660.23|0
1635396900000|2021-10-28 04:55:00|663.32|660.52|663.8|661|663.99|661.19|663.22|660.42|0
1635397200000|2021-10-28 05:00:00|663.7|660.9|664.18|661.38|664.76|661.96|663.7|660.9|0
1635397500000|2021-10-28 05:05:00|664.28|661.48|664.38|661.58|664.76|661.96|664.18|661.38|0
1635397800000|2021-10-28 05:10:00|664.27|661.47|664.18|661.38|664.57|661.77|663.99|661.19|0
1635398100000|2021-10-28 05:15:00|664.37|661.57|664.18|661.38|664.95|662.15|664.18|661.38|0
1635398400000|2021-10-28 05:20:00|663.99|661.19|663.21|660.41|663.99|661.19|663.21|660.41|0
1635398700000|2021-10-28 05:25:00|663.4|660.6|663.21|660.41|663.6|660.8|663.02|660.22|0
1635399000000|2021-10-28 05:30:00|663.4|660.6|663.4|660.6|663.79|660.99|663.11|660.31|0
1635399300000|2021-10-28 05:35:00|663.21|660.41|663.59|660.79|663.78|660.98|663.01|660.21|0
1635399600000|2021-10-28 05:40:00|663.4|660.6|662.69|659.89|663.98|661.18|662.2|659.4|0
1635399900000|2021-10-28 05:45:00|662.88|660.08|662.5|659.7|663.08|660.28|662.11|659.31|0
1635400200000|2021-10-28 05:50:00|662.3|659.5|662.49|659.69|662.69|659.89|661.72|658.92|0
1635400500000|2021-10-28 05:55:00|662.69|659.89|661.91|659.11|662.88|660.08|661.91|659.11|0
1635400800000|2021-10-28 06:00:00|662.1|659.3|660.37|657.57|662.68|659.88|660.37|657.57|0
1635401100000|2021-10-28 06:05:00|660.17|657.37|659.59|656.79|660.37|657.57|659.01|656.21|0
1635401400000|2021-10-28 06:10:00|659.78|656.98|659.98|657.18|660.17|657.37|659.11|656.31|0
1635401700000|2021-10-28 06:15:00|659.78|656.98|660.94|658.14|661.13|658.33|659.68|656.88|0
1635402000000|2021-10-28 06:20:00|660.75|657.95|662.29|659.49|662.48|659.68|660.55|657.75|0
1635402300000|2021-10-28 06:25:00|662.09|659.29|662.48|659.68|662.87|660.07|661.71|658.91|0
1635402600000|2021-10-28 06:30:00|662.29|659.49|660.74|657.94|662.67|659.87|660.74|657.94|0
1635402900000|2021-10-28 06:35:00|661.13|658.33|659|656.2|661.13|658.33|658.23|655.43|0
1635403200000|2021-10-28 06:40:00|658.9|656.1|659.39|656.59|659.86|657.06|658.52|655.72|0
1635403500000|2021-10-28 06:45:00|659.58|656.78|658.81|656.01|659.77|656.97|658.61|655.81|0
1635403800000|2021-10-28 06:50:00|659|656.2|657.65|654.85|659.19|656.39|657.65|654.85|0
1635404100000|2021-10-28 06:55:00|657.84|655.04|657.84|655.04|658.42|655.62|657.45|654.65|0
1635404400000|2021-10-28 07:00:00|657.45|654.65|660.24|657.44|660.92|658.12|657.45|654.65|0
1635404700000|2021-10-28 07:05:00|660.14|657.74|660.72|658.32|661.11|658.71|658.41|656.01|0
1635405000000|2021-10-28 07:10:00|660.81|658.41|661.1|658.7|661.49|659.09|660.14|657.74|0
1635405300000|2021-10-28 07:15:00|661|658.6|663.42|661.02|664.77|662.37|661|658.6|0
1635405600000|2021-10-28 07:20:00|663.61|661.21|661.75|659.35|664.77|662.37|661.55|659.15|0
1635405900000|2021-10-28 07:25:00|661.94|659.54|662.13|659.73|662.42|660.02|661.75|659.35|0
1635406200000|2021-10-28 07:30:00|661.94|659.54|660|657.6|661.94|659.54|658.85|656.45|0
1635406500000|2021-10-28 07:35:00|660.2|657.8|660.39|657.99|660.78|658.38|659.71|657.31|0
1635406800000|2021-10-28 07:40:00|660.58|658.18|660.19|657.79|660.58|658.18|659.62|657.22|0
1635407100000|2021-10-28 07:45:00|660.29|657.89|661.74|659.34|661.93|659.53|660.19|657.79|0
1635407400000|2021-10-28 07:50:00|661.83|659.43|661.93|659.53|662.12|659.72|661.16|658.76|0
1635407700000|2021-10-28 07:55:00|661.74|659.34|661.45|659.05|661.93|659.53|660.29|657.89|0
1635408000000|2021-10-28 08:00:00|661.64|659.24|659.13|656.73|661.64|659.24|658.93|656.53|0
1635408300000|2021-10-28 08:05:00|658.93|656.53|658.44|656.04|658.93|656.53|657.77|655.37|0
1635408600000|2021-10-28 08:10:00|658.16|655.76|657.96|655.56|658.74|656.34|657.58|655.18|0
1635408900000|2021-10-28 08:15:00|658.35|655.95|662.24|659.84|662.43|660.03|657.38|654.98|0
1635409200000|2021-10-28 08:20:00|662.04|659.64|663.1|660.7|663.1|660.7|661.27|658.87|0
1635409500000|2021-10-28 08:25:00|663|660.6|662.42|660.02|663.2|660.8|662.42|660.02|0
1635409800000|2021-10-28 08:30:00|662.62|660.22|663.48|661.08|663.58|661.18|662.62|660.22|0
1635410100000|2021-10-28 08:35:00|663.58|661.18|664.35|661.95|664.54|662.14|663.39|660.99|0
1635410400000|2021-10-28 08:40:00|664.16|661.76|666.08|663.68|666.28|663.88|663.38|660.98|0
1635410700000|2021-10-28 08:45:00|666.28|663.88|666.66|664.26|666.66|664.26|665.31|662.91|0
1635411000000|2021-10-28 08:50:00|666.85|664.45|666.66|664.26|667.05|664.65|665.69|663.29|0
1635411300000|2021-10-28 08:55:00|666.85|664.45|666.08|663.68|666.85|664.45|665.69|663.29|0
1635411600000|2021-10-28 09:00:00|665.88|663.48|665.88|663.48|666.27|663.87|665.69|663.29|0
1635411900000|2021-10-28 09:05:00|665.69|663.29|665.88|663.48|665.88|663.48|665.3|662.9|0
1635412200000|2021-10-28 09:10:00|665.69|663.29|665.3|662.9|666.07|663.67|664.91|662.51|0
1635412500000|2021-10-28 09:15:00|665.49|663.09|663.65|661.25|665.49|663.09|663.56|661.16|0
1635412800000|2021-10-28 09:20:00|663.56|661.16|663.37|660.97|664.14|661.74|663.37|660.97|0
1635413100000|2021-10-28 09:25:00|663.56|661.16|663.75|661.35|664.14|661.74|663.56|661.16|0
1635413400000|2021-10-28 09:30:00|663.94|661.54|662.59|660.19|663.94|661.54|662.59|660.19|0
1635413700000|2021-10-28 09:35:00|662.21|659.81|663.55|661.15|663.75|661.35|662.21|659.81|0
1635414000000|2021-10-28 09:40:00|663.36|660.96|663.64|661.24|664.32|661.92|663.36|660.96|0
1635414300000|2021-10-28 09:45:00|663.74|661.34|663.16|660.76|663.94|661.54|662.78|660.38|0
1635414600000|2021-10-28 09:50:00|663.06|660.66|663.16|660.76|664.32|661.92|662.97|660.57|0
1635414900000|2021-10-28 09:55:00|663.35|660.95|664.51|662.11|664.7|662.3|663.35|660.95|0
1635415200000|2021-10-28 10:00:00|664.32|661.92|664.51|662.11|664.99|662.59|663.74|661.34|0
1635415500000|2021-10-28 10:05:00|664.7|662.3|664.7|662.3|664.7|662.3|664.12|661.72|0
1635415800000|2021-10-28 10:10:00|664.89|662.49|663.35|660.95|664.89|662.49|663.35|660.95|0
1635416100000|2021-10-28 10:15:00|663.54|661.14|664.12|661.72|664.31|661.91|663.15|660.75|0
1635416400000|2021-10-28 10:20:00|664.31|661.91|664.69|662.29|664.69|662.29|664.31|661.91|0
1635416700000|2021-10-28 10:25:00|664.5|662.1|665.46|663.06|665.66|663.26|664.5|662.1|0
1635417000000|2021-10-28 10:30:00|665.66|663.26|664.87|662.47|666.04|663.64|664.68|662.28|0
1635417300000|2021-10-28 10:35:00|664.77|662.37|664.68|662.28|665.07|662.67|664.49|662.09|0
1635417600000|2021-10-28 10:40:00|664.49|662.09|665.45|663.05|665.45|663.05|664.49|662.09|0
1635417900000|2021-10-28 10:45:00|665.64|663.24|666.61|664.21|666.61|664.21|665.26|662.86|0
1635418200000|2021-10-28 10:50:00|666.42|664.02|667.57|665.17|667.77|665.37|666.22|663.82|0
1635418500000|2021-10-28 10:55:00|667.19|664.79|667.96|665.56|668.35|665.95|666.99|664.59|0
1635418800000|2021-10-28 11:00:00|668.15|665.75|668.35|665.95|668.35|665.95|667.77|665.37|0
1635419100000|2021-10-28 11:05:00|668.34|665.94|669.12|666.72|669.31|666.91|667.76|665.36|0
1635419400000|2021-10-28 11:10:00|669.31|666.91|668.53|666.13|669.89|667.49|668.15|665.75|0
1635419700000|2021-10-28 11:15:00|668.73|666.33|668.53|666.13|668.92|666.52|668.34|665.94|0
1635420000000|2021-10-28 11:20:00|668.43|666.03|668.53|666.13|668.92|666.52|668.34|665.94|0
1635420300000|2021-10-28 11:25:00|668.72|666.32|668.53|666.13|669.11|666.71|668.34|665.94|0
1635420600000|2021-10-28 11:30:00|668.34|665.94|667.56|665.16|668.34|665.94|667.56|665.16|0
1635420900000|2021-10-28 11:35:00|667.75|665.35|668.14|665.74|668.53|666.13|667.75|665.35|0
1635421200000|2021-10-28 11:40:00|667.94|665.54|667.07|664.67|668.04|665.64|666.78|664.38|0
1635421500000|2021-10-28 11:45:00|666.97|664.57|667.36|664.96|668.13|665.73|666.97|664.57|0
1635421800000|2021-10-28 11:50:00|667.17|664.77|665.9|663.5|667.94|665.54|665.9|663.5|0
1635422100000|2021-10-28 11:55:00|666|663.6|666.39|663.99|667.55|665.15|666|663.6|0
1635422400000|2021-10-28 12:00:00|666.58|664.18|666.39|663.99|666.97|664.57|666|663.6|0
1635422700000|2021-10-28 12:05:00|666.58|664.18|667.74|665.34|667.93|665.53|666.39|663.99|0
1635423000000|2021-10-28 12:10:00|667.54|665.14|667.54|665.14|667.74|665.34|667.35|664.95|0
1635423300000|2021-10-28 12:15:00|667.74|665.34|669.67|667.27|669.67|667.27|667.54|665.14|0
1635423600000|2021-10-28 12:20:00|669.87|667.47|669.86|667.46|671.03|668.63|669.67|667.27|0
1635423900000|2021-10-28 12:25:00|669.67|667.27|668.12|665.72|669.67|667.27|668.12|665.72|0
1635424200000|2021-10-28 12:30:00|667.92|665.52|667.92|665.52|668.7|666.3|666.57|664.17|0
1635424500000|2021-10-28 12:35:00|667.54|665.14|667.34|664.94|669.66|667.26|667.34|664.94|0
1635424800000|2021-10-28 12:40:00|667.53|665.13|667.92|665.52|668.31|665.91|666.18|663.78|0
1635425100000|2021-10-28 12:45:00|667.72|665.32|666.65|664.25|668.69|666.29|666.37|663.97|0
1635425400000|2021-10-28 12:50:00|666.56|664.16|665.98|663.58|666.75|664.35|665.21|662.81|0
1635425700000|2021-10-28 12:55:00|666.17|663.77|668.11|665.71|668.11|665.71|665.98|663.58|0
1635426000000|2021-10-28 13:00:00|668.3|665.9|668.3|665.9|668.49|666.09|666.75|664.35|0
1635426300000|2021-10-28 13:05:00|668.88|666.48|666.75|664.35|668.88|666.48|666.75|664.35|0
1635426600000|2021-10-28 13:10:00|666.55|664.15|666.94|664.54|667.33|664.93|666.17|663.77|0
1635426900000|2021-10-28 13:15:00|667.13|664.73|668.87|666.47|668.87|666.47|666.94|664.54|0
1635427200000|2021-10-28 13:20:00|668.68|666.28|668.68|666.28|669.07|666.67|668.1|665.7|0
1635427500000|2021-10-28 13:25:00|668.87|666.47|668.87|666.47|669.06|666.66|667.32|664.92|0
1635427800000|2021-10-28 13:30:00|669.84|667.44|674.88|672.48|675.66|673.26|669.84|667.44|0
1635428100000|2021-10-28 13:35:00|675.08|672.68|672.94|670.54|675.66|673.26|670.81|668.41|0
1635428400000|2021-10-28 13:40:00|673.52|671.12|675.46|673.06|675.46|673.06|672.55|670.15|0
1635428700000|2021-10-28 13:45:00|675.85|673.45|677.6|675.2|679.75|677.35|675.85|673.45|0
1635429000000|2021-10-28 13:50:00|678.58|676.18|677.4|675|679.16|676.76|676.04|673.64|0
1635429300000|2021-10-28 13:55:00|677.79|675.39|678.86|676.46|680.33|677.93|677.21|674.81|0
1635429600000|2021-10-28 14:00:00|679.35|676.95|678.18|675.78|680.32|677.92|677.4|675|0
1635429900000|2021-10-28 14:05:00|677.79|675.39|678.96|676.56|679.93|677.53|676.62|674.22|0
1635430200000|2021-10-28 14:10:00|679.15|676.75|676.62|674.22|679.54|677.14|673.51|671.11|0
1635430500000|2021-10-28 14:15:00|676.81|674.41|677.2|674.8|677.78|675.38|675.06|672.66|0
1635430800000|2021-10-28 14:20:00|676.62|674.22|677.98|675.58|679.15|676.75|675.45|673.05|0
1635431100000|2021-10-28 14:25:00|677.59|675.19|681.29|678.89|681.68|679.28|677.39|674.99|0
1635431400000|2021-10-28 14:30:00|681.48|679.08|682.85|680.45|683.43|681.03|680.7|678.3|0
1635431700000|2021-10-28 14:35:00|683.43|681.03|688.92|686.52|690.9|688.5|681.48|679.08|0
1635432000000|2021-10-28 14:40:00|688.73|686.33|687.95|685.55|688.73|686.33|686.98|684.58|0
1635432300000|2021-10-28 14:45:00|688.14|685.74|690.28|687.88|692.82|690.42|688.14|685.74|0
1635432600000|2021-10-28 14:50:00|690.67|688.27|691.06|688.66|691.26|688.86|689.5|687.1|0
1635432900000|2021-10-28 14:55:00|691.26|688.86|689.11|686.71|691.26|688.86|688.92|686.52|0
1635433200000|2021-10-28 15:00:00|689.5|687.1|689.11|686.71|689.89|687.49|688.72|686.32|0
1635433500000|2021-10-28 15:05:00|689.3|686.9|690.76|688.36|691.25|688.85|688.91|686.51|0
1635433800000|2021-10-28 15:10:00|690.86|688.46|690.86|688.46|691.83|689.43|690.08|687.68|0
1635434100000|2021-10-28 15:15:00|690.66|688.26|691.25|688.85|692.03|689.63|690.27|687.87|0
1635434400000|2021-10-28 15:20:00|691.44|689.04|689.49|687.09|691.64|689.24|689.49|687.09|0
1635434700000|2021-10-28 15:25:00|689.88|687.48|689.49|687.09|690.66|688.26|689.1|686.7|0
1635435000000|2021-10-28 15:30:00|689.88|687.48|690.07|687.67|690.46|688.06|689.1|686.7|0
1635435300000|2021-10-28 15:35:00|690.66|688.26|691.63|689.23|692.21|689.81|690.66|688.26|0
1635435600000|2021-10-28 15:40:00|691.82|689.42|692.8|690.4|692.8|690.4|691.04|688.64|0
1635435900000|2021-10-28 15:45:00|692.99|690.59|685.98|683.58|692.99|690.59|685.98|683.58|0
1635436200000|2021-10-28 15:50:00|686.37|683.97|686.75|684.35|688.12|685.72|684.62|682.22|0
1635436500000|2021-10-28 15:55:00|686.56|684.16|685.97|683.57|686.95|684.55|685.29|682.89|0
1635436800000|2021-10-28 16:00:00|686.36|683.96|687.53|685.13|687.53|685.13|685.97|683.57|0
1635437100000|2021-10-28 16:05:00|687.72|685.32|688.69|686.29|688.7|686.3|687.33|684.93|0
1635437400000|2021-10-28 16:10:00|688.5|686.1|689.67|687.27|689.86|687.46|688.11|685.71|0
1635437700000|2021-10-28 16:15:00|689.86|687.46|690.44|688.04|690.83|688.43|689.28|686.88|0
1635438000000|2021-10-28 16:20:00|690.64|688.24|689.66|687.26|690.64|688.24|688.88|686.48|0
1635438300000|2021-10-28 16:25:00|689.86|687.46|687.71|685.31|690.05|687.65|687.22|684.82|0
1635438600000|2021-10-28 16:30:00|687.91|685.51|687.71|685.31|688.49|686.09|686.55|684.15|0
1635438900000|2021-10-28 16:35:00|687.91|685.51|686.93|684.53|687.91|685.51|685.96|683.56|0
1635439200000|2021-10-28 16:40:00|687.13|684.73|688.29|685.89|688.49|686.09|686.15|683.75|0
1635439500000|2021-10-28 16:45:00|688.1|685.7|687.9|685.5|688.68|686.28|687.32|684.92|0
1635439800000|2021-10-28 16:50:00|688.09|685.69|686.15|683.75|688.29|685.89|685.18|682.78|0
1635440100000|2021-10-28 16:55:00|686.34|683.94|682.84|680.44|686.73|684.33|681.49|679.09|0
1635440400000|2021-10-28 17:00:00|683.04|680.64|685.56|683.16|685.95|683.55|683.04|680.64|0
1635440700000|2021-10-28 17:05:00|685.95|683.55|683.2|680.8|686.34|683.94|683.01|680.61|0
1635441000000|2021-10-28 17:10:00|683.01|680.61|682.62|680.22|683.98|681.58|682.42|680.02|0
1635441300000|2021-10-28 17:15:00|683|680.6|681.84|679.44|683.78|681.38|681.45|679.05|0
1635441600000|2021-10-28 17:20:00|681.45|679.05|682.18|679.78|683.15|680.75|681.25|678.85|0
1635441900000|2021-10-28 17:25:00|682.37|679.97|684.12|681.72|684.32|681.92|682.18|679.78|0
1635442200000|2021-10-28 17:30:00|684.32|681.92|686.46|684.06|686.65|684.25|684.12|681.72|0
1635442500000|2021-10-28 17:35:00|686.65|684.25|687.23|684.83|687.43|685.03|686.07|683.67|0
1635442800000|2021-10-28 17:40:00|687.13|684.73|687.04|684.64|687.43|685.03|686.84|684.44|0
1635443100000|2021-10-28 17:45:00|687.23|684.83|686.65|684.25|687.43|685.03|686.26|683.86|0
1635443400000|2021-10-28 17:50:00|686.54|684.14|686.84|684.44|687.42|685.02|686.54|684.14|0
1635443700000|2021-10-28 17:55:00|686.64|684.24|686.25|683.85|687.03|684.63|685.67|683.27|0
1635444000000|2021-10-28 18:00:00|686.45|684.05|688.59|686.19|688.79|686.39|686.25|683.85|0
1635444300000|2021-10-28 18:05:00|688.39|685.99|689.32|686.92|689.32|686.92|688.39|685.99|0
1635444600000|2021-10-28 18:10:00|689.13|686.73|688.34|685.94|689.32|686.92|687.95|685.55|0
1635444900000|2021-10-28 18:15:00|688.15|685.75|690.1|687.7|690.29|687.89|687.95|685.55|0
1635445200000|2021-10-28 18:20:00|690.29|687.89|690.49|688.09|690.68|688.28|689.9|687.5|0
1635445500000|2021-10-28 18:25:00|690.68|688.28|690.29|687.89|691.07|688.67|689.31|686.91|0
1635445800000|2021-10-28 18:30:00|690.48|688.08|690.29|687.89|690.48|688.08|689.9|687.5|0
1635446100000|2021-10-28 18:35:00|690.48|688.08|690.38|687.98|691.26|688.86|690.28|687.88|0
1635446400000|2021-10-28 18:40:00|690.48|688.08|689.11|686.71|690.48|688.08|688.72|686.32|0
1635446700000|2021-10-28 18:45:00|689.31|686.91|690.09|687.69|690.28|687.88|688.53|686.13|0
1635447000000|2021-10-28 18:50:00|690.28|687.88|688.52|686.12|690.48|688.08|688.52|686.12|0
1635447300000|2021-10-28 18:55:00|688.72|686.32|688.13|685.73|688.91|686.51|687.35|684.95|0
1635447600000|2021-10-28 19:00:00|687.94|685.54|686.38|683.98|687.94|685.54|685.6|683.2|0
1635447900000|2021-10-28 19:05:00|686.57|684.17|687.35|684.95|687.74|685.34|685.99|683.59|0
1635448200000|2021-10-28 19:10:00|687.54|685.14|685.59|683.19|687.54|685.14|685.4|683|0
1635448500000|2021-10-28 19:15:00|685.4|683|687.73|685.33|687.93|685.53|685.01|682.61|0
1635448800000|2021-10-28 19:20:00|687.93|685.53|686.56|684.16|688.71|686.31|686.17|683.77|0
1635449100000|2021-10-28 19:25:00|686.76|684.36|685.78|683.38|686.95|684.55|685.2|682.8|0
1635449400000|2021-10-28 19:30:00|685.98|683.58|687.14|684.74|689.87|687.47|685.2|682.8|0
1635449700000|2021-10-28 19:35:00|687.34|684.94|688.31|685.91|689.48|687.08|687.14|684.74|0
1635450000000|2021-10-28 19:40:00|688.12|685.72|685.97|683.57|689.29|686.89|685.97|683.57|0
1635450300000|2021-10-28 19:45:00|686.17|683.77|688.11|685.71|688.5|686.1|685.39|682.99|0
1635450600000|2021-10-28 19:50:00|689.09|686.69|692.21|689.81|692.6|690.2|688.89|686.49|0
1635450900000|2021-10-28 19:55:00|692.6|690.2|693.57|691.17|694.94|692.54|692.4|690|0
1635451200000|2021-10-28 20:00:00|694.55|692.15|690.64|688.24|695.72|693.32|690.06|687.66|0
1635451500000|2021-10-28 20:05:00|690.45|688.05|690.25|687.85|691.62|689.22|688.88|686.48|0
1635451800000|2021-10-28 20:10:00|690.44|688.04|690.25|687.85|692|689.6|690.25|687.85|0
1635452100000|2021-10-28 20:15:00|691.03|688.23|691.81|689.01|691.81|689.01|690.84|688.04|0
1635452400000|2021-10-28 20:20:00|691.62|688.82|691.81|689.01|692.01|689.21|691.61|688.81|0
1635452700000|2021-10-28 20:25:00|691.61|688.81|691.81|689.01|692.2|689.4|691.61|688.81|0
1635453000000|2021-10-28 20:30:00|689.86|687.06|686.54|683.74|689.86|687.06|682.26|679.46|0
1635453300000|2021-10-28 20:35:00|686.93|684.13|685.18|682.38|687.12|684.32|684.4|681.6|0
1635453600000|2021-10-28 20:40:00|685.37|682.57|687.12|684.32|687.12|684.32|685.17|682.37|0
1635453900000|2021-10-28 20:45:00|686.93|684.13|685.56|682.76|687.51|684.71|685.37|682.57|0
1635454200000|2021-10-28 20:50:00|685.76|682.96|688.48|685.68|688.57|685.77|685.76|682.96|0
1635454500000|2021-10-28 20:55:00|688.18|685.38|686.62|683.82|688.38|685.58|686.04|683.24|0
1635454800000|2021-10-28 21:00:00|687.09|684.29|686.52|683.72|687.09|684.29|686.44|683.64|0
1635455100000|2021-10-28 21:05:00|686.55|683.75|686.94|684.14|686.94|684.14|686.5|683.7|0
1635455400000|2021-10-28 21:10:00|687|684.2|686.72|683.92|687|684.2|686.55|683.75|0
1635455700000|2021-10-28 21:15:00|686.83|684.03|686.77|683.97|687.26|684.46|686.72|683.92|0
1635456000000|2021-10-28 21:20:00|686.79|683.99|686.96|684.16|687.11|684.31|686.79|683.99|0
1635456300000|2021-10-28 21:25:00|687|684.2|687.9|685.1|688.3|685.5|686.72|683.92|0
1635456600000|2021-10-28 21:30:00|688.05|685.25|688.41|685.61|688.75|685.95|687.9|685.1|0
1635456900000|2021-10-28 21:35:00|688.36|685.56|688.38|685.58|688.58|685.78|687.98|685.18|0
1635457200000|2021-10-28 21:40:00|688.35|685.55|688.21|685.41|688.55|685.75|688.21|685.41|0
1635457500000|2021-10-28 21:45:00|687.84|685.04|687.89|685.09|688.49|685.69|687.84|685.04|0
1635457800000|2021-10-28 21:50:00|687.87|685.07|687.86|685.06|688.32|685.52|687.75|684.95|0
1635458100000|2021-10-28 21:55:00|687.78|684.98|687.43|684.63|687.86|685.06|687.04|684.24|0
1635458400000|2021-10-28 22:00:00|687.18|684.38|686.12|683.32|687.68|684.88|685.53|682.73|0
1635458700000|2021-10-28 22:05:00|686.31|683.51|685.92|683.12|686.7|683.9|685.53|682.73|0
1635459000000|2021-10-28 22:10:00|686.31|683.51|686.11|683.31|686.31|683.51|684.94|682.14|0
1635459300000|2021-10-28 22:15:00|685.92|683.12|685.91|683.11|685.92|683.12|685.14|682.34|0
1635459600000|2021-10-28 22:20:00|686.11|683.31|686.5|683.7|686.69|683.89|685.91|683.11|0
1635459900000|2021-10-28 22:25:00|686.69|683.89|687.66|684.86|687.66|684.86|686.5|683.7|0
1635460200000|2021-10-28 22:30:00|687.86|685.06|686.1|683.3|687.86|685.06|686.1|683.3|0
1635460500000|2021-10-28 22:35:00|685.91|683.11|684.93|682.13|686.1|683.3|684.74|681.94|0
1635460800000|2021-10-28 22:40:00|684.83|682.03|683.96|681.16|685.13|682.33|683.96|681.16|0
1635461100000|2021-10-28 22:45:00|684.35|681.55|684.54|681.74|684.93|682.13|684.25|681.45|0
1635461400000|2021-10-28 22:50:00|684.74|681.94|684.54|681.74|685.12|682.32|684.15|681.35|0
1635461700000|2021-10-28 22:55:00|684.34|681.54|684.73|681.93|685.12|682.32|684.15|681.35|0
1635462000000|2021-10-28 23:00:00|684.54|681.74|684.92|682.12|685.51|682.71|684.34|681.54|0
1635462300000|2021-10-28 23:05:00|685.12|682.32|684.53|681.73|685.12|682.32|683.76|680.96|0
1635462600000|2021-10-28 23:10:00|684.43|681.63|685.11|682.31|685.11|682.31|684.34|681.54|0
1635462900000|2021-10-28 23:15:00|684.92|682.12|682.97|680.17|684.92|682.12|682.78|679.98|0
1635463200000|2021-10-28 23:20:00|683.17|680.37|683.17|680.37|683.75|680.95|683.17|680.37|0
1635463500000|2021-10-28 23:25:00|683.36|680.56|683.16|680.36|683.75|680.95|682.97|680.17|0
1635463800000|2021-10-28 23:30:00|682.97|680.17|683.55|680.75|683.55|680.75|682.58|679.78|0
1635464100000|2021-10-28 23:35:00|683.36|680.56|683.16|680.36|683.36|680.56|682.97|680.17|0
1635464400000|2021-10-28 23:40:00|683.35|680.55|682.96|680.16|683.35|680.55|682.58|679.78|0
1635464700000|2021-10-28 23:45:00|682.57|679.77|684.13|681.33|684.13|681.33|682.57|679.77|0
1635465000000|2021-10-28 23:50:00|684.32|681.52|684.52|681.72|684.91|682.11|684.22|681.42|0
1635465300000|2021-10-28 23:55:00|684.51|681.71|684.12|681.32|684.9|682.1|684.12|681.32|0
1635465600000|2021-10-29 00:00:00|684.51|681.71|684.51|681.71|685.87|683.07|683.54|680.74|0
1635465900000|2021-10-29 00:05:00|684.71|681.91|684.9|682.1|685.09|682.29|683.34|680.54|0
1635466200000|2021-10-29 00:10:00|685.09|682.29|683.15|680.35|685.09|682.29|682.76|679.96|0
1635466500000|2021-10-29 00:15:00|682.95|680.15|682.37|679.57|682.95|680.15|681.98|679.18|0
1635466800000|2021-10-29 00:20:00|681.98|679.18|681.59|678.79|682.75|679.95|681.39|678.59|0
1635467100000|2021-10-29 00:25:00|681.39|678.59|681.59|678.79|681.98|679.18|681.2|678.4|0
1635467400000|2021-10-29 00:30:00|681.39|678.59|682.17|679.37|682.56|679.76|681.39|678.59|0
1635467700000|2021-10-29 00:35:00|682.36|679.56|682.75|679.95|682.94|680.14|681.78|678.98|0
1635468000000|2021-10-29 00:40:00|683.14|680.34|683.52|680.72|683.72|680.92|682.36|679.56|0
1635468300000|2021-10-29 00:45:00|683.33|680.53|681.77|678.97|683.33|680.53|681.58|678.78|0
1635468600000|2021-10-29 00:50:00|681.97|679.17|681.58|678.78|682.35|679.55|681.58|678.78|0
1635468900000|2021-10-29 00:55:00|681.67|678.87|681.57|678.77|681.77|678.97|680.99|678.19|0
1635469200000|2021-10-29 01:00:00|681.77|678.97|680.99|678.19|682.35|679.55|680.8|678|0
1635469500000|2021-10-29 01:05:00|680.6|677.8|679.43|676.63|680.6|677.8|679.43|676.63|0
1635469800000|2021-10-29 01:10:00|679.63|676.83|680.79|677.99|680.79|677.99|679.43|676.63|0
1635470100000|2021-10-29 01:15:00|680.99|678.19|680.4|677.6|681.18|678.38|680.21|677.41|0
1635470400000|2021-10-29 01:20:00|680.6|677.8|679.43|676.63|680.6|677.8|679.04|676.24|0
1635470700000|2021-10-29 01:25:00|679.62|676.82|680.79|677.99|680.98|678.18|679.23|676.43|0
1635471000000|2021-10-29 01:30:00|680.88|678.08|681.37|678.57|681.75|678.95|680.2|677.4|0
1635471300000|2021-10-29 01:35:00|681.56|678.76|680.39|677.59|681.56|678.76|679.81|677.01|0
1635471600000|2021-10-29 01:40:00|680.2|677.4|680.97|678.17|680.97|678.17|679.81|677.01|0
1635471900000|2021-10-29 01:45:00|680.78|677.98|681.17|678.37|681.36|678.56|680.2|677.4|0
1635472200000|2021-10-29 01:50:00|681.36|678.56|682.13|679.33|682.33|679.53|680.97|678.17|0
1635472500000|2021-10-29 01:55:00|682.33|679.53|680.87|678.07|682.52|679.72|680.77|677.97|0
1635472800000|2021-10-29 02:00:00|680.77|677.97|681.16|678.36|681.74|678.94|680.77|677.97|0
1635473100000|2021-10-29 02:05:00|681.06|678.26|681.35|678.55|681.55|678.75|680.96|678.16|0
1635473400000|2021-10-29 02:10:00|681.25|678.45|682.52|679.72|682.52|679.72|680.77|677.97|0
1635473700000|2021-10-29 02:15:00|682.61|679.81|682.32|679.52|682.61|679.81|681.93|679.13|0
1635474000000|2021-10-29 02:20:00|682.51|679.71|681.73|678.93|682.51|679.71|681.54|678.74|0
1635474300000|2021-10-29 02:25:00|681.54|678.74|681.73|678.93|682.32|679.52|681.54|678.74|0
1635474600000|2021-10-29 02:30:00|681.63|678.83|681.15|678.35|681.63|678.83|680.95|678.15|0
1635474900000|2021-10-29 02:35:00|680.95|678.15|681.34|678.54|681.73|678.93|680.95|678.15|0
1635475200000|2021-10-29 02:40:00|681.53|678.73|681.73|678.93|681.73|678.93|681.34|678.54|0
1635475500000|2021-10-29 02:45:00|681.82|679.02|682.11|679.31|682.5|679.7|681.82|679.02|0
1635475800000|2021-10-29 02:50:00|682.21|679.41|681.72|678.92|682.31|679.51|681.72|678.92|0
1635476100000|2021-10-29 02:55:00|681.92|679.12|681.91|679.11|682.11|679.31|681.72|678.92|0
1635476400000|2021-10-29 03:00:00|682.11|679.31|681.91|679.11|682.11|679.31|681.33|678.53|0
1635476700000|2021-10-29 03:05:00|682.11|679.31|682.1|679.3|682.3|679.5|681.91|679.11|0
1635477000000|2021-10-29 03:10:00|681.91|679.11|682.1|679.3|682.3|679.5|681.71|678.91|0
1635477300000|2021-10-29 03:15:00|682.3|679.5|682.1|679.3|682.49|679.69|681.91|679.11|0
1635477600000|2021-10-29 03:20:00|682.19|679.39|684.04|681.24|684.63|681.83|682.19|679.39|0
1635477900000|2021-10-29 03:25:00|684.14|681.34|684.82|682.02|685.21|682.41|683.75|680.95|0
1635478200000|2021-10-29 03:30:00|684.72|681.92|684.43|681.63|684.82|682.02|684.23|681.43|0
1635478500000|2021-10-29 03:35:00|684.62|681.82|684.43|681.63|684.82|682.02|684.43|681.63|0
1635478800000|2021-10-29 03:40:00|684.32|681.52|684.03|681.23|684.43|681.63|683.84|681.04|0
1635479100000|2021-10-29 03:45:00|684.23|681.43|683.45|680.65|684.23|681.43|683.45|680.65|0
1635479400000|2021-10-29 03:50:00|683.64|680.84|683.45|680.65|683.84|681.04|683.25|680.45|0
1635479700000|2021-10-29 03:55:00|683.25|680.45|683.45|680.65|683.84|681.04|683.06|680.26|0
1635480000000|2021-10-29 04:00:00|683.64|680.84|683.64|680.84|683.83|681.03|683.25|680.45|0
1635480300000|2021-10-29 04:05:00|683.44|680.64|683.83|681.03|683.83|681.03|683.25|680.45|0
1635480600000|2021-10-29 04:10:00|683.64|680.84|683.44|680.64|683.83|681.03|683.25|680.45|0
1635480900000|2021-10-29 04:15:00|683.63|680.83|683.83|681.03|683.83|681.03|683.63|680.83|0
1635481200000|2021-10-29 04:20:00|684.37|681.57|685.99|683.19|686.38|683.58|684.37|681.57|0
1635481500000|2021-10-29 04:25:00|686.18|683.38|685.6|682.8|686.18|683.38|685.4|682.6|0
1635481800000|2021-10-29 04:30:00|685.69|682.89|683.66|680.86|685.69|682.89|683.46|680.66|0
1635482100000|2021-10-29 04:35:00|683.46|680.66|682.88|680.08|683.66|680.86|682.88|680.08|0
1635482400000|2021-10-29 04:40:00|682.97|680.17|683.26|680.46|683.65|680.85|682.69|679.89|0
1635482700000|2021-10-29 04:45:00|683.46|680.66|682.49|679.69|683.46|680.66|682.49|679.69|0
1635483000000|2021-10-29 04:50:00|682.58|679.78|682.87|680.07|683.16|680.36|682.29|679.49|0
1635483300000|2021-10-29 04:55:00|682.68|679.88|682.29|679.49|682.87|680.07|682.29|679.49|0
1635483600000|2021-10-29 05:00:00|682.1|679.3|681.71|678.91|682.29|679.49|681.13|678.33|0
1635483900000|2021-10-29 05:05:00|681.51|678.71|680.74|677.94|681.71|678.91|680.35|677.55|0
1635484200000|2021-10-29 05:10:00|680.64|677.84|681.12|678.32|681.12|678.32|679.77|676.97|0
1635484500000|2021-10-29 05:15:00|680.93|678.13|682.28|679.48|682.48|679.68|680.83|678.03|0
1635484800000|2021-10-29 05:20:00|682.48|679.68|681.12|678.32|682.48|679.68|680.54|677.74|0
1635485100000|2021-10-29 05:25:00|681.31|678.51|681.12|678.32|681.7|678.9|680.92|678.12|0
1635485400000|2021-10-29 05:30:00|681.02|678.22|681.5|678.7|682.47|679.67|681.02|678.22|0
1635485700000|2021-10-29 05:35:00|681.69|678.89|681.79|678.99|682.08|679.28|681.31|678.51|0
1635486000000|2021-10-29 05:40:00|681.69|678.89|681.3|678.5|681.89|679.09|680.72|677.92|0
1635486300000|2021-10-29 05:45:00|681.4|678.6|680.91|678.11|681.4|678.6|680.53|677.73|0
1635486600000|2021-10-29 05:50:00|680.72|677.92|680.52|677.72|680.91|678.11|679.95|677.15|0
1635486900000|2021-10-29 05:55:00|680.62|677.82|680.72|677.92|681.88|679.08|680.33|677.53|0
1635487200000|2021-10-29 06:00:00|680.52|677.72|679.36|676.56|680.91|678.11|678.97|676.17|0
1635487500000|2021-10-29 06:05:00|679.17|676.37|677.04|674.24|679.55|676.75|676.85|674.05|0
1635487800000|2021-10-29 06:10:00|676.65|673.85|677.04|674.24|678.2|675.4|676.65|673.85|0
1635488100000|2021-10-29 06:15:00|676.94|674.14|678.58|675.78|678.77|675.97|676.94|674.14|0
1635488400000|2021-10-29 06:20:00|678.77|675.97|678.39|675.59|678.77|675.97|677.61|674.81|0
1635488700000|2021-10-29 06:25:00|678.19|675.39|680.32|677.52|680.32|677.52|678|675.2|0
1635489000000|2021-10-29 06:30:00|680.51|677.71|680.7|677.9|681.28|678.48|679.54|676.74|0
1635489300000|2021-10-29 06:35:00|680.9|678.1|680.51|677.71|680.99|678.19|680.12|677.32|0
1635489600000|2021-10-29 06:40:00|680.31|677.51|679.54|676.74|680.51|677.71|679.15|676.35|0
1635489900000|2021-10-29 06:45:00|679.34|676.54|678.95|676.15|679.92|677.12|678.95|676.15|0
1635490200000|2021-10-29 06:50:00|679.15|676.35|679.53|676.73|680.11|677.31|678.57|675.77|0
1635490500000|2021-10-29 06:55:00|679.34|676.54|679.92|677.12|680.31|677.51|678.95|676.15|0
1635490800000|2021-10-29 07:00:00|679.14|676.34|676.62|673.82|679.92|677.12|676.62|673.82|0
1635491100000|2021-10-29 07:05:00|676.81|674.41|678.93|676.53|678.93|676.53|674.68|672.28|0
1635491400000|2021-10-29 07:10:00|679.13|676.73|682.61|680.21|682.8|680.4|678.93|676.53|0
1635491700000|2021-10-29 07:15:00|682.22|679.82|681.06|678.66|683.38|680.98|681.06|678.66|0
1635492000000|2021-10-29 07:20:00|681.25|678.85|683.38|680.98|683.38|680.98|681.06|678.66|0
1635492300000|2021-10-29 07:25:00|683.57|681.17|682.8|680.4|684.15|681.75|682.22|679.82|0
1635492600000|2021-10-29 07:30:00|683.57|681.17|681.82|679.42|683.96|681.56|681.05|678.65|0
1635492900000|2021-10-29 07:35:00|682.02|679.62|682.02|679.62|682.21|679.81|681.05|678.65|0
1635493200000|2021-10-29 07:40:00|682.4|680|682.01|679.61|682.6|680.2|681.43|679.03|0
1635493500000|2021-10-29 07:45:00|681.82|679.42|681.24|678.84|682.01|679.61|681.04|678.64|0
1635493800000|2021-10-29 07:50:00|681.43|679.03|681.62|679.22|682.2|679.8|679.3|676.9|0
1635494100000|2021-10-29 07:55:00|681.82|679.42|680.85|678.45|682.01|679.61|680.27|677.87|0
1635494400000|2021-10-29 08:00:00|680.65|678.25|681.62|679.22|681.62|679.22|680.26|677.86|0
1635494700000|2021-10-29 08:05:00|681.81|679.41|681.04|678.64|682.78|680.38|680.84|678.44|0
1635495000000|2021-10-29 08:10:00|681.42|679.02|682|679.6|682.2|679.8|681.04|678.64|0
1635495300000|2021-10-29 08:15:00|681.81|679.41|681.81|679.41|682.09|679.69|681.03|678.63|0
1635495600000|2021-10-29 08:20:00|682|679.6|681.8|679.4|682.58|680.18|681.61|679.21|0
1635495900000|2021-10-29 08:25:00|681.9|679.5|677.55|675.15|682.09|679.69|677.35|674.95|0
1635496200000|2021-10-29 08:30:00|677.35|674.95|678.9|676.5|680.45|678.05|677.16|674.76|0
1635496500000|2021-10-29 08:35:00|679.09|676.69|678.12|675.72|679.09|676.69|676.96|674.56|0
1635496800000|2021-10-29 08:40:00|678.02|675.62|678.51|676.11|678.51|676.11|676.96|674.56|0
1635497100000|2021-10-29 08:45:00|678.41|676.01|677.35|674.95|678.89|676.49|677.15|674.75|0
1635497400000|2021-10-29 08:50:00|677.15|674.75|679.86|677.46|679.86|677.46|676.86|674.46|0
1635497700000|2021-10-29 08:55:00|679.66|677.26|680.05|677.65|680.44|678.04|678.89|676.49|0
1635498000000|2021-10-29 09:00:00|679.47|677.07|679.85|677.45|680.63|678.23|679.27|676.87|0
1635498300000|2021-10-29 09:05:00|679.47|677.07|680.82|678.42|681.4|679|679.27|676.87|0
1635498600000|2021-10-29 09:10:00|680.62|678.22|680.62|678.22|681.4|679|680.24|677.84|0
1635498900000|2021-10-29 09:15:00|680.43|678.03|678.49|676.09|680.62|678.22|677.91|675.51|0
1635499200000|2021-10-29 09:20:00|678.69|676.29|679.46|677.06|679.65|677.25|676.75|674.35|0
1635499500000|2021-10-29 09:25:00|679.65|677.25|679.07|676.67|679.65|677.25|677.72|675.32|0
1635499800000|2021-10-29 09:30:00|678.97|676.57|678.87|676.47|679.65|677.25|678.68|676.28|0
1635500100000|2021-10-29 09:35:00|679.07|676.67|679.26|676.86|680.03|677.63|679.06|676.66|0
1635500400000|2021-10-29 09:40:00|679.06|676.66|678.29|675.89|679.06|676.66|677.71|675.31|0
1635500700000|2021-10-29 09:45:00|678.1|675.7|678.48|676.08|679.26|676.86|678|675.6|0
1635501000000|2021-10-29 09:50:00|678.57|676.17|679.15|676.75|680.22|677.82|678.57|676.17|0
1635501300000|2021-10-29 09:55:00|679.25|676.85|679.15|676.75|680.03|677.63|679.06|676.66|0
1635501600000|2021-10-29 10:00:00|679.06|676.66|680.02|677.62|680.89|678.49|679.06|676.66|0
1635501900000|2021-10-29 10:05:00|679.92|677.52|678.86|676.46|679.92|677.52|678.47|676.07|0
1635502200000|2021-10-29 10:10:00|678.95|676.55|675.19|672.79|679.25|676.85|674.99|672.59|0
1635502500000|2021-10-29 10:15:00|674.99|672.59|675.38|672.98|675.96|673.56|674.8|672.4|0
1635502800000|2021-10-29 10:20:00|675.19|672.79|675.51|673.11|676.66|674.26|674.41|672.01|0
1635503100000|2021-10-29 10:25:00|675.7|673.3|676.47|674.07|676.47|674.07|675.5|673.1|0
1635503400000|2021-10-29 10:30:00|676.27|673.87|678.01|675.61|678.2|675.8|676.08|673.68|0
1635503700000|2021-10-29 10:35:00|677.91|675.51|678.68|676.28|679.17|676.77|677.72|675.32|0
1635504000000|2021-10-29 10:40:00|678.78|676.38|678.78|676.38|679.16|676.76|677.81|675.41|0
1635504300000|2021-10-29 10:45:00|678.97|676.57|679.55|677.15|680.13|677.73|678.97|676.57|0
1635504600000|2021-10-29 10:50:00|679.74|677.34|678.97|676.57|679.74|677.34|678.77|676.37|0
1635504900000|2021-10-29 10:55:00|678.77|676.37|679.35|676.95|679.93|677.53|677.42|675.02|0
1635505200000|2021-10-29 11:00:00|678.96|676.56|680.02|677.62|680.12|677.72|678.96|676.56|0
1635505500000|2021-10-29 11:05:00|679.93|677.53|679.35|676.95|680.12|677.72|678.86|676.46|0
1635505800000|2021-10-29 11:10:00|679.44|677.04|679.92|677.52|680.7|678.3|679.25|676.85|0
1635506100000|2021-10-29 11:15:00|679.73|677.33|679.73|677.33|680.02|677.62|679.54|677.14|0
1635506400000|2021-10-29 11:20:00|679.53|677.13|679.92|677.52|680.31|677.91|679.53|677.13|0
1635506700000|2021-10-29 11:25:00|680.11|677.71|679.92|677.52|680.31|677.91|679.62|677.22|0
1635507000000|2021-10-29 11:30:00|679.72|677.32|679.34|676.94|680.3|677.9|678.95|676.55|0
1635507300000|2021-10-29 11:35:00|679.53|677.13|682.43|680.03|682.43|680.03|679.53|677.13|0
1635507600000|2021-10-29 11:40:00|682.23|679.83|681.84|679.44|682.23|679.83|681.07|678.67|0
1635507900000|2021-10-29 11:45:00|681.65|679.25|682.04|679.64|682.71|680.31|681.26|678.86|0
1635508200000|2021-10-29 11:50:00|682.23|679.83|681.33|678.93|683|680.6|680.63|678.23|0
1635508500000|2021-10-29 11:55:00|681.14|678.74|679.2|676.8|681.33|678.93|679.2|676.8|0
1635508800000|2021-10-29 12:00:00|678.81|676.41|679.01|676.61|679.39|676.99|678.43|676.03|0
1635509100000|2021-10-29 12:05:00|679.2|676.8|680.94|678.54|681.13|678.73|679.01|676.61|0
1635509400000|2021-10-29 12:10:00|681.03|678.63|680.94|678.54|681.91|679.51|680.36|677.96|0
1635509700000|2021-10-29 12:15:00|681.13|678.73|680.83|678.43|681.13|678.73|680.16|677.76|0
1635510000000|2021-10-29 12:20:00|680.93|678.53|680.35|677.95|681.51|679.11|680.35|677.95|0
1635510300000|2021-10-29 12:25:00|680.16|677.76|680.74|678.34|681.13|678.73|680.16|677.76|0
1635510600000|2021-10-29 12:30:00|679.48|677.08|681.7|679.3|682.67|680.27|679.38|676.98|0
1635510900000|2021-10-29 12:35:00|681.6|679.2|681.51|679.11|683.45|681.05|680.54|678.14|0
1635511200000|2021-10-29 12:40:00|681.31|678.91|679.76|677.36|681.7|679.3|679.57|677.17|0
1635511500000|2021-10-29 12:45:00|679.57|677.17|677.25|674.85|680.15|677.75|676.48|674.08|0
1635511800000|2021-10-29 12:50:00|676.86|674.46|675.7|673.3|677.44|675.04|674.74|672.34|0
1635512100000|2021-10-29 12:55:00|675.89|673.49|676.66|674.26|677.44|675.04|675.51|673.11|0
1635512400000|2021-10-29 13:00:00|676.47|674.07|675.89|673.49|677.82|675.42|675.5|673.1|0
1635512700000|2021-10-29 13:05:00|676.08|673.68|674.92|672.52|676.08|673.68|674.34|671.94|0
1635513000000|2021-10-29 13:10:00|674.73|672.33|676.66|674.26|676.66|674.26|674.73|672.33|0
1635513300000|2021-10-29 13:15:00|676.47|674.07|677.62|675.22|678.59|676.19|676.08|673.68|0
1635513600000|2021-10-29 13:20:00|677.43|675.03|678.01|675.61|678.39|675.99|677.23|674.83|0
1635513900000|2021-10-29 13:25:00|677.62|675.22|677.04|674.64|679.55|677.15|676.94|674.54|0
1635514200000|2021-10-29 13:30:00|676.65|674.25|681.29|678.89|681.68|679.28|675.49|673.09|0
1635514500000|2021-10-29 13:35:00|681.49|679.09|685.36|682.96|686.14|683.74|681.1|678.7|0
1635514800000|2021-10-29 13:40:00|685.45|683.05|686.52|684.12|687.11|684.71|685.36|682.96|0
1635515100000|2021-10-29 13:45:00|687.2|684.8|688.27|685.87|688.27|685.87|685.75|683.35|0
1635515400000|2021-10-29 13:50:00|688.08|685.68|689.44|687.04|689.83|687.43|685.74|683.34|0
1635515700000|2021-10-29 13:55:00|689.24|686.84|687.4|685|691.61|689.21|686.32|683.92|0
1635516000000|2021-10-29 14:00:00|687.69|685.29|686.91|684.51|688.47|686.07|686.33|683.93|0
1635516300000|2021-10-29 14:05:00|687.11|684.71|689.83|687.43|690.8|688.4|687.11|684.71|0
1635516600000|2021-10-29 14:10:00|689.44|687.04|687.3|684.9|689.44|687.04|687.11|684.71|0
1635516900000|2021-10-29 14:15:00|687.49|685.09|685.55|683.15|688.27|685.87|683.42|681.02|0
1635517200000|2021-10-29 14:20:00|685.74|683.34|684.77|682.37|688.07|685.67|684.67|682.27|0
1635517500000|2021-10-29 14:25:00|684.58|682.18|684.19|681.79|685.93|683.53|683.02|680.62|0
1635517800000|2021-10-29 14:30:00|684.77|682.37|684.57|682.17|684.77|682.37|682.44|680.04|0
1635518100000|2021-10-29 14:35:00|684.38|681.98|684.76|682.36|686.13|683.73|684.18|681.78|0
1635518400000|2021-10-29 14:40:00|685.15|682.75|686.7|684.3|686.7|684.3|684.18|681.78|0
1635518700000|2021-10-29 14:45:00|686.51|684.11|689.42|687.02|689.43|687.03|686.32|683.92|0
1635519000000|2021-10-29 14:50:00|689.62|687.22|688.45|686.05|690.79|688.39|687.87|685.47|0
1635519300000|2021-10-29 14:55:00|688.26|685.86|688.84|686.44|690.59|688.19|687.67|685.27|0
1635519600000|2021-10-29 15:00:00|688.93|686.53|690|687.6|690.59|688.19|688.84|686.44|0
1635519900000|2021-10-29 15:05:00|690.2|687.8|692.73|690.33|692.73|690.33|689.22|686.82|0
1635520200000|2021-10-29 15:10:00|692.92|690.52|693.12|690.72|694.48|692.08|692.73|690.33|0
1635520500000|2021-10-29 15:15:00|693.31|690.91|692.33|689.93|695.06|692.66|692.33|689.93|0
1635520800000|2021-10-29 15:20:00|692.72|690.32|693.7|691.3|693.7|691.3|691.94|689.54|0
1635521100000|2021-10-29 15:25:00|693.31|690.91|694.03|691.63|695.01|692.61|692.53|690.13|0
1635521400000|2021-10-29 15:30:00|693.83|691.43|696.17|693.77|697.15|694.75|693.83|691.43|0
1635521700000|2021-10-29 15:35:00|695.98|693.58|694.41|692.01|696.17|693.77|693.83|691.43|0
1635522000000|2021-10-29 15:40:00|694.22|691.82|692.85|690.45|694.61|692.21|692.07|689.67|0
1635522300000|2021-10-29 15:45:00|692.65|690.25|693.04|690.64|693.04|690.64|691.87|689.47|0
1635522600000|2021-10-29 15:50:00|692.85|690.45|694.21|691.81|694.6|692.2|692.65|690.25|0
1635522900000|2021-10-29 15:55:00|694.41|692.01|693.82|691.42|695.78|693.38|693.82|691.42|0
1635523200000|2021-10-29 16:00:00|694.02|691.62|694.99|692.59|695.19|692.79|693.04|690.64|0
1635523500000|2021-10-29 16:05:00|695.19|692.79|696.94|694.54|697.14|694.74|694.99|692.59|0
1635523800000|2021-10-29 16:10:00|696.75|694.35|697.92|695.52|699.29|696.89|696.75|694.35|0
1635524100000|2021-10-29 16:15:00|698.12|695.72|698.7|696.3|698.7|696.3|697.72|695.32|0
1635524400000|2021-10-29 16:20:00|698.9|696.5|701.44|699.04|702.23|699.83|698.31|695.91|0
1635524700000|2021-10-29 16:25:00|701.25|698.85|702.42|700.02|702.42|700.02|700.27|697.87|0
1635525000000|2021-10-29 16:30:00|702.22|699.82|700.85|698.45|702.22|699.82|700.85|698.45|0
1635525300000|2021-10-29 16:35:00|701.05|698.65|701.44|699.04|701.63|699.23|700.85|698.45|0
1635525600000|2021-10-29 16:40:00|701.63|699.23|701.83|699.43|702.02|699.62|701.24|698.84|0
1635525900000|2021-10-29 16:45:00|701.63|699.23|700.26|697.86|701.83|699.43|700.06|697.66|0
1635526200000|2021-10-29 16:50:00|700.45|698.05|699.47|697.07|700.45|698.05|698.88|696.48|0
1635526500000|2021-10-29 16:55:00|699.67|697.27|699.08|696.68|700.25|697.85|698.69|696.29|0
1635526800000|2021-10-29 17:00:00|699.27|696.87|700.45|698.05|700.45|698.05|698.88|696.48|0
1635527100000|2021-10-29 17:05:00|700.25|697.85|700.05|697.65|700.25|697.85|699.27|696.87|0
1635527400000|2021-10-29 17:10:00|699.86|697.46|700.83|698.43|701.03|698.63|699.66|697.26|0
1635527700000|2021-10-29 17:15:00|700.64|698.24|702.2|699.8|702.2|699.8|700.44|698.04|0
1635528000000|2021-10-29 17:20:00|702.01|699.61|700.44|698.04|702.01|699.61|700.24|697.84|0
1635528300000|2021-10-29 17:25:00|700.63|698.23|700.04|697.64|700.83|698.43|699.85|697.45|0
1635528600000|2021-10-29 17:30:00|700.24|697.84|699.65|697.25|700.83|698.43|699.65|697.25|0
1635528900000|2021-10-29 17:35:00|699.85|697.45|699.65|697.25|700.04|697.64|699.06|696.66|0
1635529200000|2021-10-29 17:40:00|699.45|697.05|699.25|696.85|699.84|697.44|698.86|696.46|0
1635529500000|2021-10-29 17:45:00|699.45|697.05|697.49|695.09|699.45|697.05|696.9|694.5|0
1635529800000|2021-10-29 17:50:00|697.69|695.29|698.27|695.87|698.47|696.07|697.29|694.89|0
1635530100000|2021-10-29 17:55:00|698.08|695.68|699.05|696.65|699.45|697.05|698.08|695.68|0
1635530400000|2021-10-29 18:00:00|698.86|696.46|698.85|696.45|699.05|696.65|697.88|695.48|0
1635530700000|2021-10-29 18:05:00|698.95|696.55|699.05|696.65|699.24|696.84|698.27|695.87|0
1635531000000|2021-10-29 18:10:00|698.85|696.45|698.07|695.67|699.44|697.04|697.87|695.47|0
1635531300000|2021-10-29 18:15:00|698.26|695.86|696.11|693.71|698.26|695.86|695.91|693.51|0
1635531600000|2021-10-29 18:20:00|696.3|693.9|693.76|691.36|697.09|694.69|693.76|691.36|0
1635531900000|2021-10-29 18:25:00|693.86|691.46|692.2|689.8|694.15|691.75|692.2|689.8|0
1635532200000|2021-10-29 18:30:00|692.59|690.19|692.2|689.8|693.17|690.77|691.42|689.02|0
1635532500000|2021-10-29 18:35:00|692.39|689.99|693.37|690.97|694.15|691.75|692.39|689.99|0
1635532800000|2021-10-29 18:40:00|693.56|691.16|695.51|693.11|695.9|693.5|693.56|691.16|0
1635533100000|2021-10-29 18:45:00|695.71|693.31|695.71|693.31|696.1|693.7|694.34|691.94|0
1635533400000|2021-10-29 18:50:00|695.6|693.2|695.51|693.11|696.29|693.89|695.32|692.92|0
1635533700000|2021-10-29 18:55:00|695.7|693.3|695.12|692.72|696.29|693.89|694.53|692.13|0
1635534000000|2021-10-29 19:00:00|695.31|692.91|694.33|691.93|695.9|693.5|693.36|690.96|0
1635534300000|2021-10-29 19:05:00|694.53|692.13|695.31|692.91|696.09|693.69|693.94|691.54|0
1635534600000|2021-10-29 19:10:00|695.11|692.71|694.33|691.93|695.31|692.91|693.55|691.15|0
1635534900000|2021-10-29 19:15:00|694.13|691.73|692.37|689.97|694.52|692.12|690.42|688.02|0
1635535200000|2021-10-29 19:20:00|692.57|690.17|691.01|688.61|693.93|691.53|691.01|688.61|0
1635535500000|2021-10-29 19:25:00|691.2|688.8|692.76|690.36|692.96|690.56|690.81|688.41|0
1635535800000|2021-10-29 19:30:00|692.96|690.56|694.71|692.31|694.91|692.51|691.98|689.58|0
1635536100000|2021-10-29 19:35:00|694.52|692.12|695.88|693.48|697.25|694.85|694.52|692.12|0
1635536400000|2021-10-29 19:40:00|695.69|693.29|697.84|695.44|698.82|696.42|695.69|693.29|0
1635536700000|2021-10-29 19:45:00|698.23|695.83|699.4|697|700.58|698.18|698.03|695.63|0
1635537000000|2021-10-29 19:50:00|699.3|696.9|704.69|702.29|704.7|702.3|698.23|695.83|0
1635537300000|2021-10-29 19:55:00|704.5|702.1|700.43|698.03|707.41|705.01|700.04|697.64|0
1635537600000|2021-10-29 20:00:00|701.42|699.02|703.63|701.23|703.83|701.43|700.63|698.23|0
1635537900000|2021-10-29 20:05:00|703.83|701.43|703.43|701.03|703.83|701.43|702.25|699.85|0
1635538200000|2021-10-29 20:10:00|703.23|700.83|704.61|702.21|705.39|702.99|703.23|700.83|0
1635753600000|2021-11-01 08:00:00|710.64|708.24|709.76|707.36|710.75|708.35|709.17|706.77|0
1635753900000|2021-11-01 08:05:00|709.96|707.56|709.92|707.52|710.78|708.38|708.68|706.28|0
1635754200000|2021-11-01 08:10:00|710.12|707.72|711.3|708.9|711.3|708.9|709.92|707.52|0
1635754500000|2021-11-01 08:15:00|711.7|709.3|713.47|711.07|713.87|711.47|711.5|709.1|0
1635754800000|2021-11-01 08:20:00|713.67|711.27|714.26|711.86|714.66|712.26|713.47|711.07|0
1635755100000|2021-11-01 08:25:00|714.06|711.66|714.85|712.45|715.25|712.85|713.27|710.87|0
1635755400000|2021-11-01 08:30:00|714.65|712.25|714.65|712.25|715.64|713.24|714.45|712.05|0
1635755700000|2021-11-01 08:35:00|714.75|712.35|715.64|713.24|716.23|713.83|714.65|712.25|0
1635756000000|2021-11-01 08:40:00|715.44|713.04|716.23|713.83|716.23|713.83|715.24|712.84|0
1635756300000|2021-11-01 08:45:00|716.03|713.63|716.03|713.63|716.43|714.03|715.63|713.23|0
1635756600000|2021-11-01 08:50:00|715.83|713.43|716.62|714.22|716.62|714.22|715.83|713.43|0
1635756900000|2021-11-01 08:55:00|716.42|714.02|717.01|714.61|717.01|714.61|716.22|713.82|0
1635757200000|2021-11-01 09:00:00|716.82|714.42|718.4|716|718.4|716|716.42|714.02|0
1635757500000|2021-11-01 09:05:00|718.2|715.8|719.39|716.99|719.39|716.99|718.2|715.8|0
1635757800000|2021-11-01 09:10:00|719.58|717.18|718.59|716.19|719.78|717.38|718.39|715.99|0
1635758100000|2021-11-01 09:15:00|718.49|716.09|718.19|715.79|718.59|716.19|718|715.6|0
1635758400000|2021-11-01 09:20:00|718|715.6|718.16|715.76|719.4|717|717.96|715.56|0
1635758700000|2021-11-01 09:25:00|718.36|715.96|718.16|715.76|718.36|715.96|717.37|714.97|0
1635759000000|2021-11-01 09:30:00|718.25|715.85|718.35|715.95|718.55|716.15|717.56|715.16|0
1635759300000|2021-11-01 09:35:00|718.16|715.76|718.35|715.95|718.75|716.35|717.76|715.36|0
1635759600000|2021-11-01 09:40:00|718.55|716.15|717.95|715.55|718.55|716.15|717.76|715.36|0
1635759900000|2021-11-01 09:45:00|717.76|715.36|717.75|715.35|717.95|715.55|717.16|714.76|0
1635760200000|2021-11-01 09:50:00|717.56|715.16|717.55|715.15|717.95|715.55|717.55|715.15|0
1635760500000|2021-11-01 09:55:00|717.36|714.96|717.75|715.35|718.15|715.75|717.36|714.96|0
1635760800000|2021-11-01 10:00:00|717.95|715.55|717.95|715.55|718.15|715.75|717.55|715.15|0
1635761100000|2021-11-01 10:05:00|717.75|715.35|718.14|715.74|718.34|715.94|717.75|715.35|0
1635761400000|2021-11-01 10:10:00|718.24|715.84|718.54|716.14|718.74|716.34|717.94|715.54|0
1635761700000|2021-11-01 10:15:00|718.34|715.94|719.33|716.93|719.33|716.93|718.14|715.74|0
1635762000000|2021-11-01 10:20:00|719.13|716.73|718.73|716.33|719.33|716.93|718.73|716.33|0
1635762300000|2021-11-01 10:25:00|718.53|716.13|717.94|715.54|718.53|716.13|717.74|715.34|0
1635762600000|2021-11-01 10:30:00|718.13|715.73|718.53|716.13|718.73|716.33|717.94|715.54|0
1635762900000|2021-11-01 10:35:00|718.73|716.33|718.72|716.32|719.12|716.72|718.53|716.13|0
1635763200000|2021-11-01 10:40:00|718.53|716.13|718.33|715.93|718.72|716.32|718.33|715.93|0
1635763500000|2021-11-01 10:45:00|718.52|716.12|718.92|716.52|718.92|716.52|718.33|715.93|0
1635763800000|2021-11-01 10:50:00|718.72|716.32|719.31|716.91|719.71|717.31|718.72|716.32|0
1635764100000|2021-11-01 10:55:00|719.51|717.11|719.9|717.5|719.9|717.5|719.11|716.71|0
1635764400000|2021-11-01 11:00:00|719.71|717.31|720.5|718.1|720.5|718.1|719.71|717.31|0
1635764700000|2021-11-01 11:05:00|720.3|717.9|720.5|718.1|720.69|718.29|720.3|717.9|0
1635765000000|2021-11-01 11:10:00|720.49|718.09|719.7|717.3|720.49|718.09|719.7|717.3|0
1635765300000|2021-11-01 11:15:00|719.5|717.1|719.3|716.9|719.9|717.5|719.11|716.71|0
1635765600000|2021-11-01 11:20:00|719.1|716.7|718.9|716.5|719.1|716.7|718.71|716.31|0
1635765900000|2021-11-01 11:25:00|719.1|716.7|718.9|716.5|719.1|716.7|718.9|716.5|0
1635766200000|2021-11-01 11:30:00|718.7|716.3|718.11|715.71|718.7|716.3|718.11|715.71|0
1635766500000|2021-11-01 11:35:00|717.91|715.51|717.91|715.51|717.91|715.51|717.71|715.31|0
1635766800000|2021-11-01 11:40:00|717.71|715.31|717.71|715.31|717.71|715.31|717.31|714.91|0
1635767100000|2021-11-01 11:45:00|717.91|715.51|718.1|715.7|718.3|715.9|717.71|715.31|0
1635767400000|2021-11-01 11:50:00|717.91|715.51|718.1|715.7|718.3|715.9|717.8|715.4|0
1635767700000|2021-11-01 11:55:00|717.9|715.5|717.9|715.5|718.1|715.7|717.7|715.3|0
1635768000000|2021-11-01 12:00:00|717.7|715.3|717.11|714.71|717.9|715.5|717.11|714.71|0
1635768300000|2021-11-01 12:05:00|717.31|714.91|716.71|714.31|717.31|714.91|716.12|713.72|0
1635768600000|2021-11-01 12:10:00|716.51|714.11|716.51|714.11|716.71|714.31|716.12|713.72|0
1635768900000|2021-11-01 12:15:00|716.31|713.91|716.71|714.31|716.9|714.5|715.92|713.52|0
1635769200000|2021-11-01 12:20:00|716.9|714.5|716.51|714.11|716.9|714.5|716.31|713.91|0
1635769500000|2021-11-01 12:25:00|716.7|714.3|716.5|714.1|716.7|714.3|716.31|713.91|0
1635769800000|2021-11-01 12:30:00|716.31|713.91|714.72|712.32|716.31|713.91|714.72|712.32|0
1635770100000|2021-11-01 12:35:00|714.53|712.13|714.72|712.32|715.12|712.72|714.13|711.73|0
1635770400000|2021-11-01 12:40:00|714.52|712.12|713.93|711.53|714.72|712.32|713.54|711.14|0
1635770700000|2021-11-01 12:45:00|714.13|711.73|712.55|710.15|714.72|712.32|712.35|709.95|0
1635771000000|2021-11-01 12:50:00|712.35|709.95|712.84|710.44|712.94|710.54|712.35|709.95|0
1635771300000|2021-11-01 12:55:00|712.94|710.54|712.54|710.14|712.94|710.54|712.35|709.95|0
1635771600000|2021-11-01 13:00:00|712.34|709.94|711.36|708.96|712.74|710.34|711.16|708.76|0
1635771900000|2021-11-01 13:05:00|711.55|709.15|709.78|707.38|711.75|709.35|708.79|706.39|0
1635772200000|2021-11-01 13:10:00|709.58|707.18|711.55|709.15|711.75|709.35|709.58|707.18|0
1635772500000|2021-11-01 13:15:00|711.35|708.95|712.14|709.74|712.34|709.94|711.35|708.95|0
1635772800000|2021-11-01 13:20:00|711.94|709.54|711.94|709.54|711.94|709.54|711.15|708.75|0
1635773100000|2021-11-01 13:25:00|711.74|709.34|711.74|709.34|712.33|709.93|711.35|708.95|0
1635773400000|2021-11-01 13:30:00|711.94|709.54|712.92|710.52|714.7|712.3|709.77|707.37|0
1635773700000|2021-11-01 13:35:00|712.73|710.33|711.22|708.82|712.73|710.33|707.28|704.88|0
1635774000000|2021-11-01 13:40:00|710.63|708.23|708.66|706.26|711.02|708.62|708.46|706.06|0
1635774300000|2021-11-01 13:45:00|708.46|706.06|703.93|701.53|710.23|707.83|703.93|701.53|0
1635774600000|2021-11-01 13:50:00|703.74|701.34|705.5|703.1|706.88|704.48|702.56|700.16|0
1635774900000|2021-11-01 13:55:00|705.31|702.91|703.44|701.04|706.29|703.89|703.04|700.64|0
1635775200000|2021-11-01 14:00:00|703.63|701.23|696.87|694.47|703.63|701.23|695.11|692.71|0
1635775500000|2021-11-01 14:05:00|697.26|694.86|703.73|701.33|704.32|701.92|697.26|694.86|0
1635775800000|2021-11-01 14:10:00|703.53|701.13|702.16|699.76|704.32|701.92|700.59|698.19|0
1635776100000|2021-11-01 14:15:00|702.55|700.15|702.35|699.95|703.73|701.33|701.37|698.97|0
1635776400000|2021-11-01 14:20:00|702.15|699.75|700|697.6|704.31|701.91|699.21|696.81|0
1635776700000|2021-11-01 14:25:00|700.39|697.99|701.76|699.36|702.94|700.54|699.99|697.59|0
1635777000000|2021-11-01 14:30:00|701.56|699.16|701.83|699.43|702.03|699.63|698.82|696.42|0
1635777300000|2021-11-01 14:35:00|701.64|699.24|700.27|697.87|702.03|699.63|699.68|697.28|0
1635777600000|2021-11-01 14:40:00|700.46|698.06|700.26|697.86|701.64|699.24|698.89|696.49|0
1635777900000|2021-11-01 14:45:00|700.46|698.06|700.85|698.45|702.03|699.63|699.48|697.08|0
1635778200000|2021-11-01 14:50:00|701.24|698.84|698.3|695.9|702.61|700.21|698.3|695.9|0
1635778500000|2021-11-01 14:55:00|698.5|696.1|699.08|696.68|699.08|696.68|697.13|694.73|0
1635778800000|2021-11-01 15:00:00|699.28|696.88|703.2|700.8|703.98|701.58|698.89|696.49|0
1635779100000|2021-11-01 15:05:00|703|700.6|702.41|700.01|704.18|701.78|702.41|700.01|0
1635779400000|2021-11-01 15:10:00|702.21|699.81|701.43|699.03|702.41|700.01|700.45|698.05|0
1635779700000|2021-11-01 15:15:00|701.23|698.83|703.58|701.18|703.58|701.18|701.04|698.64|0
1635780000000|2021-11-01 15:20:00|703.39|700.99|704.95|702.55|705.74|703.34|703.39|700.99|0
1635780300000|2021-11-01 15:25:00|705.15|702.75|704.14|701.74|705.15|702.75|703.09|700.69|0
1635780600000|2021-11-01 15:30:00|703.95|701.55|705.71|703.31|706.11|703.71|703.95|701.55|0
1635780900000|2021-11-01 15:35:00|705.52|703.12|703.16|700.76|705.52|703.12|702.77|700.37|0
1635781200000|2021-11-01 15:40:00|702.96|700.56|704.53|702.13|704.53|702.13|702.18|699.78|0
1635781500000|2021-11-01 15:45:00|704.33|701.93|704.53|702.13|705.12|702.72|703.35|700.95|0
1635781800000|2021-11-01 15:50:00|704.72|702.32|703.35|700.95|704.72|702.32|702.96|700.56|0
1635782100000|2021-11-01 15:55:00|703.15|700.75|705.7|703.3|705.9|703.5|703.15|700.75|0
1635782400000|2021-11-01 16:00:00|705.9|703.5|704.65|702.25|705.9|703.5|704.25|701.85|0
1635782700000|2021-11-01 16:05:00|704.45|702.05|705.82|703.42|705.82|703.42|704.25|701.85|0
1635783000000|2021-11-01 16:10:00|705.63|703.23|705.82|703.42|706.41|704.01|705.23|702.83|0
1635783300000|2021-11-01 16:15:00|705.63|703.23|705.43|703.03|706.21|703.81|704.44|702.04|0
1635783600000|2021-11-01 16:20:00|705.62|703.22|705.82|703.42|706.61|704.21|705.23|702.83|0
1635783900000|2021-11-01 16:25:00|706.02|703.62|706.21|703.81|706.41|704.01|705.03|702.63|0
1635784200000|2021-11-01 16:30:00|706.41|704.01|704.96|702.56|706.41|704.01|704.76|702.36|0
1635784500000|2021-11-01 16:35:00|704.76|702.36|706.34|703.94|706.34|703.94|704.57|702.17|0
1635784800000|2021-11-01 16:40:00|706.14|703.74|706.73|704.33|707.52|705.12|706.14|703.74|0
1635785100000|2021-11-01 16:45:00|706.53|704.13|707.12|704.72|707.32|704.92|705.55|703.15|0
1635785400000|2021-11-01 16:50:00|707.22|704.82|707.32|704.92|707.52|705.12|706.73|704.33|0
1635785700000|2021-11-01 16:55:00|707.51|705.11|707.51|705.11|707.71|705.31|707.12|704.72|0
1635786000000|2021-11-01 17:00:00|707.71|705.31|707.31|704.91|707.91|705.51|707.31|704.91|0
1635786300000|2021-11-01 17:05:00|707.51|705.11|706.13|703.73|707.71|705.31|706.13|703.73|0
1635786600000|2021-11-01 17:10:00|706.33|703.93|706.52|704.12|706.52|704.12|705.73|703.33|0
1635786900000|2021-11-01 17:15:00|706.32|703.92|705.73|703.33|707.31|704.91|705.53|703.13|0
1635787200000|2021-11-01 17:20:00|705.53|703.13|701.79|699.39|705.73|703.33|701.49|699.09|0
1635787500000|2021-11-01 17:25:00|701.99|699.59|701.79|699.39|703.36|700.96|700.61|698.21|0
1635787800000|2021-11-01 17:30:00|701.59|699.19|701.39|698.99|701.99|699.59|700.22|697.82|0
1635788100000|2021-11-01 17:35:00|701.2|698.8|702.18|699.78|702.77|700.37|701|698.6|0
1635788400000|2021-11-01 17:40:00|702.38|699.98|698.44|696.04|702.38|699.98|698.25|695.85|0
1635788700000|2021-11-01 17:45:00|698.25|695.85|699.23|696.83|699.82|697.42|698.25|695.85|0
1635789000000|2021-11-01 17:50:00|699.03|696.63|697.26|694.86|699.42|697.02|697.26|694.86|0
1635789300000|2021-11-01 17:55:00|697.46|695.06|698.44|696.04|699.03|696.63|697.46|695.06|0
1635789600000|2021-11-01 18:00:00|698.24|695.84|697.26|694.86|699.22|696.82|697.06|694.66|0
1635789900000|2021-11-01 18:05:00|697.65|695.25|698.04|695.64|698.63|696.23|696.87|694.47|0
1635790200000|2021-11-01 18:10:00|697.84|695.44|695.88|693.48|698.63|696.23|695.29|692.89|0
1635790500000|2021-11-01 18:15:00|695.69|693.29|694.9|692.5|696.08|693.68|693.53|691.13|0
1635790800000|2021-11-01 18:20:00|694.7|692.3|697.64|695.24|697.84|695.44|694.51|692.11|0
1635791100000|2021-11-01 18:25:00|697.45|695.05|696.86|694.46|697.84|695.44|696.46|694.06|0
1635791400000|2021-11-01 18:30:00|697.05|694.65|699.8|697.4|699.8|697.4|696.86|694.46|0
1635791700000|2021-11-01 18:35:00|699.41|697.01|698.62|696.22|700.58|698.18|698.62|696.22|0
1635792000000|2021-11-01 18:40:00|698.81|696.41|700.78|698.38|700.78|698.38|698.81|696.41|0
1635792300000|2021-11-01 18:45:00|700.58|698.18|701.76|699.36|701.76|699.36|700.58|698.18|0
1635792600000|2021-11-01 18:50:00|701.56|699.16|700.38|697.98|701.76|699.36|700.18|697.78|0
1635792900000|2021-11-01 18:55:00|700.58|698.18|701.36|698.96|702.15|699.75|700.38|697.98|0
1635793200000|2021-11-01 19:00:00|701.16|698.76|702.15|699.75|702.15|699.75|700.38|697.98|0
1635793500000|2021-11-01 19:05:00|702.24|699.84|701.55|699.15|702.34|699.94|701.16|698.76|0
1635793800000|2021-11-01 19:10:00|701.75|699.35|702.34|699.94|702.53|700.13|701.75|699.35|0
1635794100000|2021-11-01 19:15:00|702.14|699.74|701.55|699.15|702.34|699.94|701.35|698.95|0
1635794400000|2021-11-01 19:20:00|701.75|699.35|703.51|701.11|703.51|701.11|699.39|696.99|0
1635794700000|2021-11-01 19:25:00|703.71|701.31|702.73|700.33|703.91|701.51|702.53|700.13|0
1635795000000|2021-11-01 19:30:00|702.92|700.52|704.89|702.49|704.89|702.49|702.92|700.52|0
1635795300000|2021-11-01 19:35:00|704.69|702.29|704.1|701.7|705.28|702.88|703.12|700.72|0
1635795600000|2021-11-01 19:40:00|704.3|701.9|705.08|702.68|705.48|703.08|703.11|700.71|0
1635795900000|2021-11-01 19:45:00|705.18|702.78|705.28|702.88|705.87|703.47|704.69|702.29|0
1635796200000|2021-11-01 19:50:00|705.87|703.47|704.29|701.89|707.05|704.65|703.5|701.1|0
1635796500000|2021-11-01 19:55:00|704.49|702.09|708.03|705.63|709.22|706.82|703.7|701.3|0
1635796800000|2021-11-01 20:00:00|707.64|705.24|707.24|704.84|707.84|705.44|706.85|704.45|0
1635797100000|2021-11-01 20:05:00|707.44|705.04|706.25|703.85|707.64|705.24|706.06|703.66|0
1635797400000|2021-11-01 20:10:00|706.06|703.66|707.04|704.64|708.03|705.63|705.86|703.46|0
1635797700000|2021-11-01 20:15:00|707.24|704.44|707.24|704.44|707.44|704.64|706.45|703.65|0
1635798000000|2021-11-01 20:20:00|707.44|704.64|707.83|705.03|708.03|705.23|707.44|704.64|0
1635798300000|2021-11-01 20:25:00|708.03|705.23|708.02|705.22|708.22|705.42|708.02|705.22|0
1635798600000|2021-11-01 20:30:00|708.22|705.42|708.42|705.62|708.42|705.62|708.02|705.22|0
1635798900000|2021-11-01 20:35:00|708.22|705.42|708.02|705.22|708.22|705.42|708.02|705.22|0
1635799500000|2021-11-01 20:45:00|708.22|705.42|708.41|705.61|708.41|705.61|708.02|705.22|0
1635799800000|2021-11-01 20:50:00|708.21|705.41|708.01|705.21|708.41|705.61|708.01|705.21|0
1635800100000|2021-11-01 20:55:00|708.21|705.41|708.5|705.7|708.5|705.7|708.01|705.21|0
1635800400000|2021-11-01 21:00:00|708.44|705.64|708.3|705.5|708.44|705.64|708.12|705.32|0
1635800700000|2021-11-01 21:05:00|708.29|705.49|708.09|705.29|708.33|705.53|708.03|705.23|0
1635801000000|2021-11-01 21:10:00|708.06|705.26|707.75|704.95|708.06|705.26|707.68|704.88|0
1635801300000|2021-11-01 21:15:00|707.77|704.97|707.97|705.17|708.01|705.21|707.71|704.91|0
1635801600000|2021-11-01 21:20:00|708|705.2|708.06|705.26|708.11|705.31|708|705.2|0
1635801900000|2021-11-01 21:25:00|707.68|704.88|707.91|705.11|707.92|705.12|707.68|704.88|0
1635802200000|2021-11-01 21:30:00|707.83|705.03|707.88|705.08|707.91|705.11|707.83|705.03|0
1635802500000|2021-11-01 21:35:00|707.83|705.03|707.85|705.05|707.91|705.11|707.82|705.02|0
1635802800000|2021-11-01 21:40:00|707.91|705.11|707.91|705.11|707.91|705.11|707.82|705.02|0
1635803100000|2021-11-01 21:45:00|707.93|705.13|707.99|705.19|708.05|705.25|707.93|705.13|0
1635803400000|2021-11-01 21:50:00|707.96|705.16|708.13|705.33|708.13|705.33|707.96|705.16|0
1635803700000|2021-11-01 21:55:00|708.16|705.36|707.99|705.19|708.27|705.47|707.99|705.19|0
1635804000000|2021-11-01 22:00:00|708.87|706.07|707.4|704.6|708.87|706.07|707.2|704.4|0
1635804300000|2021-11-01 22:05:00|707.29|704.49|707|704.2|707.4|704.6|706.8|704|0
1635804600000|2021-11-01 22:10:00|707.2|704.4|707|704.2|707.39|704.59|707|704.2|0
1635804900000|2021-11-01 22:15:00|706.8|704|706.21|703.41|706.8|704|706.21|703.41|0
1635805200000|2021-11-01 22:20:00|706.4|703.6|707.39|704.59|707.59|704.79|706.21|703.41|0
1635805500000|2021-11-01 22:25:00|707.58|704.78|708.37|705.57|708.37|705.57|707.58|704.78|0
1635805800000|2021-11-01 22:30:00|708.57|705.77|708.37|705.57|709.16|706.36|708.37|705.57|0
1635806100000|2021-11-01 22:35:00|708.57|705.77|709.36|706.56|709.36|706.56|708.37|705.57|0
1635806400000|2021-11-01 22:40:00|709.35|706.55|710.34|707.54|710.34|707.54|709.35|706.55|0
1635806700000|2021-11-01 22:45:00|710.14|707.34|709.35|706.55|710.34|707.54|709.35|706.55|0
1635807000000|2021-11-01 22:50:00|709.25|706.45|709.55|706.75|709.55|706.75|709.15|706.35|0
1635807300000|2021-11-01 22:55:00|709.74|706.94|709.94|707.14|710.34|707.54|709.55|706.75|0
1635807600000|2021-11-01 23:00:00|709.84|707.04|708.56|705.76|709.84|707.04|708.16|705.36|0
1635807900000|2021-11-01 23:05:00|708.45|705.65|707.96|705.16|708.56|705.76|707.17|704.37|0
1635808200000|2021-11-01 23:10:00|708.16|705.36|706.97|704.17|708.36|705.56|706.58|703.78|0
1635808500000|2021-11-01 23:15:00|707.17|704.37|707.96|705.16|708.16|705.36|706.97|704.17|0
1635808800000|2021-11-01 23:20:00|708.16|705.36|707.96|705.16|708.55|705.75|707.96|705.16|0
1635809100000|2021-11-01 23:25:00|708.05|705.25|708.74|705.94|709.14|706.34|708.05|705.25|0
1635809400000|2021-11-01 23:30:00|708.55|705.75|707.16|704.36|708.55|705.75|706.97|704.17|0
1635809700000|2021-11-01 23:35:00|707.36|704.56|707.16|704.36|707.56|704.76|706.77|703.97|0
1635810000000|2021-11-01 23:40:00|706.96|704.16|707.16|704.36|707.55|704.75|706.76|703.96|0
1635810300000|2021-11-01 23:45:00|707.55|704.75|707.35|704.55|707.75|704.95|707.35|704.55|0
1635810600000|2021-11-01 23:50:00|707.55|704.75|707.15|704.35|707.55|704.75|706.96|704.16|0
1635810900000|2021-11-01 23:55:00|707.25|704.45|706.76|703.96|707.55|704.75|706.56|703.76|0
1635811200000|2021-11-02 00:00:00|706.36|703.56|706.56|703.76|707.35|704.55|705.58|702.78|0
1635811500000|2021-11-02 00:05:00|706.76|703.96|706.36|703.56|707.35|704.55|706.36|703.56|0
1635811800000|2021-11-02 00:10:00|706.16|703.36|705.96|703.16|706.36|703.56|705.37|702.57|0
1635812100000|2021-11-02 00:15:00|706.16|703.36|705.96|703.16|706.56|703.76|705.37|702.57|0
1635812400000|2021-11-02 00:20:00|706.16|703.36|705.76|702.96|706.55|703.75|705.57|702.77|0
1635812700000|2021-11-02 00:25:00|705.96|703.16|705.56|702.76|706.16|703.36|705.37|702.57|0
1635813000000|2021-11-02 00:30:00|705.76|702.96|705.56|702.76|705.96|703.16|705.26|702.46|0
1635813300000|2021-11-02 00:35:00|705.46|702.66|705.76|702.96|705.96|703.16|705.36|702.56|0
1635813600000|2021-11-02 00:40:00|705.65|702.85|705.56|702.76|706.15|703.35|705.56|702.76|0
1635813900000|2021-11-02 00:45:00|705.36|702.56|705.95|703.15|706.15|703.35|705.36|702.56|0
1635814200000|2021-11-02 00:50:00|706.15|703.35|705.75|702.95|706.74|703.94|705.75|702.95|0
1635814500000|2021-11-02 00:55:00|705.85|703.05|706.44|703.64|706.63|703.83|705.75|702.95|0
1635814800000|2021-11-02 01:00:00|706.54|703.74|706.54|703.74|707.52|704.72|706.14|703.34|0
1635815100000|2021-11-02 01:05:00|706.73|703.93|707.91|705.11|707.91|705.11|706.73|703.93|0
1635815400000|2021-11-02 01:10:00|708.11|705.31|707.32|704.52|708.11|705.31|707.32|704.52|0
1635815700000|2021-11-02 01:15:00|707.52|704.72|706.53|703.73|707.52|704.72|706.53|703.73|0
1635816000000|2021-11-02 01:20:00|706.73|703.93|706.13|703.33|706.92|704.12|705.94|703.14|0
1635816300000|2021-11-02 01:25:00|705.94|703.14|705.93|703.13|706.13|703.33|705.54|702.74|0
1635816600000|2021-11-02 01:30:00|706.13|703.33|703.17|700.37|706.33|703.53|703.17|700.37|0
1635816900000|2021-11-02 01:35:00|702.98|700.18|703.17|700.37|703.37|700.57|702.58|699.78|0
1635817200000|2021-11-02 01:40:00|703.07|700.27|703.37|700.57|703.66|700.86|702.58|699.78|0
1635817500000|2021-11-02 01:45:00|703.56|700.76|702.78|699.98|703.56|700.76|702.38|699.58|0
1635817800000|2021-11-02 01:50:00|702.58|699.78|703.17|700.37|703.37|700.57|702.38|699.58|0
1635818100000|2021-11-02 01:55:00|702.97|700.17|702.77|699.97|703.36|700.56|702.77|699.97|0
1635818400000|2021-11-02 02:00:00|702.97|700.17|703.75|700.95|703.75|700.95|702.77|699.97|0
1635818700000|2021-11-02 02:05:00|703.56|700.76|702.18|699.38|703.56|700.76|701.98|699.18|0
1635819000000|2021-11-02 02:10:00|702.37|699.57|702.57|699.77|702.96|700.16|702.18|699.38|0
1635819300000|2021-11-02 02:15:00|702.37|699.57|701.98|699.18|702.86|700.06|701.87|699.07|0
1635819600000|2021-11-02 02:20:00|701.87|699.07|702.17|699.37|702.37|699.57|701.78|698.98|0
1635819900000|2021-11-02 02:25:00|702.27|699.47|702.17|699.37|702.56|699.76|702.17|699.37|0
1635820200000|2021-11-02 02:30:00|701.97|699.17|700.4|697.6|701.97|699.17|700.2|697.4|0
1635820500000|2021-11-02 02:35:00|700.2|697.4|700.99|698.19|700.99|698.19|700|697.2|0
1635820800000|2021-11-02 02:40:00|700.79|697.99|700.39|697.59|700.99|698.19|700|697.2|0
1635821100000|2021-11-02 02:45:00|700.29|697.49|700.2|697.4|700.59|697.79|700|697.2|0
1635821400000|2021-11-02 02:50:00|700.39|697.59|700|697.2|700.59|697.79|700|697.2|0
1635821700000|2021-11-02 02:55:00|700.19|697.39|700.29|697.49|700.58|697.78|700|697.2|0
1635822000000|2021-11-02 03:00:00|700.39|697.59|701.17|698.37|701.17|698.37|700.29|697.49|0
1635822300000|2021-11-02 03:05:00|701.07|698.27|701.17|698.37|701.37|698.57|700.97|698.17|0
1635822600000|2021-11-02 03:10:00|700.97|698.17|699.99|697.19|700.97|698.17|699.2|696.4|0
1635822900000|2021-11-02 03:15:00|699.79|696.99|699.2|696.4|700.38|697.58|699.2|696.4|0
1635823200000|2021-11-02 03:20:00|699.4|696.6|699.59|696.79|699.59|696.79|698.61|695.81|0
1635823500000|2021-11-02 03:25:00|699.4|696.6|699.59|696.79|699.79|696.99|699.2|696.4|0
1635823800000|2021-11-02 03:30:00|699.79|696.99|699.78|696.98|700.18|697.38|699.39|696.59|0
1635824100000|2021-11-02 03:35:00|699.59|696.79|700.57|697.77|700.57|697.77|699.59|696.79|0
1635824400000|2021-11-02 03:40:00|700.76|697.96|700.37|697.57|700.76|697.96|700.37|697.57|0
1635824700000|2021-11-02 03:45:00|700.27|697.47|700.17|697.37|700.37|697.57|699.98|697.18|0
1635825000000|2021-11-02 03:50:00|700.27|697.47|700.17|697.37|700.37|697.57|699.97|697.17|0
1635825300000|2021-11-02 03:55:00|700.37|697.57|700.95|698.15|700.95|698.15|700.17|697.37|0
1635825600000|2021-11-02 04:00:00|701.15|698.35|700.95|698.15|701.15|698.35|700.76|697.96|0
1635825900000|2021-11-02 04:05:00|701.15|698.35|701.34|698.54|701.54|698.74|700.95|698.15|0
1635826200000|2021-11-02 04:10:00|701.54|698.74|701.73|698.93|701.93|699.13|701.34|698.54|0
1635826500000|2021-11-02 04:15:00|701.54|698.74|701.14|698.34|701.54|698.74|701.14|698.34|0
1635826800000|2021-11-02 04:20:00|701.34|698.54|700.94|698.14|701.34|698.54|700.75|697.95|0
1635827100000|2021-11-02 04:25:00|700.75|697.95|701.14|698.34|701.14|698.34|700.55|697.75|0
1635827400000|2021-11-02 04:30:00|701.33|698.53|701.33|698.53|701.73|698.93|701.33|698.53|0
1635827700000|2021-11-02 04:35:00|701.53|698.73|701.13|698.33|701.53|698.73|700.94|698.14|0
1635828000000|2021-11-02 04:40:00|700.94|698.14|701.13|698.33|701.53|698.73|700.94|698.14|0
1635828300000|2021-11-02 04:45:00|701.33|698.53|701.13|698.33|701.33|698.53|700.93|698.13|0
1635828600000|2021-11-02 04:50:00|701.33|698.53|700.93|698.13|701.33|698.53|700.74|697.94|0
1635828900000|2021-11-02 04:55:00|700.74|697.94|700.73|697.93|701.13|698.33|700.54|697.74|0
1635829200000|2021-11-02 05:00:00|700.54|697.74|700.14|697.34|700.93|698.13|699.75|696.95|0
1635829500000|2021-11-02 05:05:00|699.95|697.15|701.32|698.52|701.32|698.52|699.95|697.15|0
1635829800000|2021-11-02 05:10:00|701.12|698.32|701.71|698.91|701.71|698.91|700.93|698.13|0
1635830100000|2021-11-02 05:15:00|701.91|699.11|701.12|698.32|701.91|699.11|701.12|698.32|0
1635830400000|2021-11-02 05:20:00|701.32|698.52|701.41|698.61|701.71|698.91|700.92|698.12|0
1635830700000|2021-11-02 05:25:00|701.31|698.51|701.7|698.9|701.9|699.1|701.31|698.51|0
1635831000000|2021-11-02 05:30:00|701.8|699|702.1|699.3|702.69|699.89|701.8|699|0
1635831300000|2021-11-02 05:35:00|701.9|699.1|704.85|702.05|705.05|702.25|701.9|699.1|0
1635831600000|2021-11-02 05:40:00|705.24|702.44|705.05|702.25|705.64|702.84|704.85|702.05|0
1635831900000|2021-11-02 05:45:00|705.24|702.44|704.85|702.05|705.24|702.44|704.65|701.85|0
1635832200000|2021-11-02 05:50:00|705.04|702.24|706.09|703.29|706.88|704.08|704.85|702.05|0
1635832500000|2021-11-02 05:55:00|705.89|703.09|705.3|702.5|705.89|703.09|705.11|702.31|0
1635832800000|2021-11-02 06:00:00|705.1|702.3|703.73|700.93|705.1|702.3|703.73|700.93|0
1635833100000|2021-11-02 06:05:00|703.53|700.73|704.8|702|704.9|702.1|703.33|700.53|0
1635833400000|2021-11-02 06:10:00|704.9|702.1|704.31|701.51|704.9|702.1|704.31|701.51|0
1635833700000|2021-11-02 06:15:00|704.51|701.71|705.49|702.69|705.88|703.08|704.51|701.71|0
1635834000000|2021-11-02 06:20:00|705.29|702.49|705.29|702.49|705.88|703.08|704.9|702.1|0
1635834300000|2021-11-02 06:25:00|705.09|702.29|704.5|701.7|705.09|702.29|704.11|701.31|0
1635834600000|2021-11-02 06:30:00|704.7|701.9|705.58|702.78|705.68|702.88|704.11|701.31|0
1635834900000|2021-11-02 06:35:00|705.48|702.68|705.48|702.68|706.07|703.27|705.48|702.68|0
1635835200000|2021-11-02 06:40:00|705.68|702.88|705.68|702.88|705.68|702.88|705.28|702.48|0
1635835500000|2021-11-02 06:45:00|705.57|702.77|705.87|703.07|706.07|703.27|705.28|702.48|0
1635835800000|2021-11-02 06:50:00|705.97|703.17|707.64|704.84|707.64|704.84|705.87|703.07|0
1635836100000|2021-11-02 06:55:00|707.45|704.65|707.05|704.25|707.45|704.65|706.75|703.95|0
1635836400000|2021-11-02 07:00:00|706.85|704.05|706.06|703.26|707.25|704.45|705.87|703.07|0
1635836700000|2021-11-02 07:05:00|706.26|703.66|706.15|703.75|706.65|704.25|705.86|703.46|0
1635837000000|2021-11-02 07:10:00|706.25|703.85|707.04|704.64|707.04|704.64|706.06|703.66|0
1635837300000|2021-11-02 07:15:00|706.94|704.54|707.62|705.22|709.2|706.8|706.9|704.5|0
1635837600000|2021-11-02 07:20:00|707.42|705.02|706.33|703.93|707.62|705.22|705.26|702.86|0
1635837900000|2021-11-02 07:25:00|706.44|704.04|705.65|703.25|706.44|704.04|705.06|702.66|0
1635838200000|2021-11-02 07:30:00|705.84|703.44|706.04|703.64|706.04|703.64|705.25|702.85|0
1635838500000|2021-11-02 07:35:00|705.84|703.44|706.83|704.43|707.02|704.62|705.84|703.44|0
1635838800000|2021-11-02 07:40:00|707.02|704.62|706.04|703.64|707.02|704.62|706.04|703.64|0
1635839100000|2021-11-02 07:45:00|705.84|703.44|706.82|704.42|706.82|704.42|705.84|703.44|0
1635839400000|2021-11-02 07:50:00|706.62|704.22|708.4|706|708.4|706|706.62|704.22|0
1635839700000|2021-11-02 07:55:00|708.2|705.8|707.41|705.01|708.79|706.39|707.21|704.81|0
1635840000000|2021-11-02 08:00:00|707.8|705.4|706.62|704.22|707.8|705.4|706.22|703.82|0
1635840300000|2021-11-02 08:05:00|706.42|704.02|706.62|704.22|708|705.6|706.42|704.02|0
1635840600000|2021-11-02 08:10:00|706.42|704.02|706.81|704.41|707.21|704.81|706.22|703.82|0
1635840900000|2021-11-02 08:15:00|706.71|704.31|706.22|703.82|706.91|704.51|706.22|703.82|0
1635841200000|2021-11-02 08:20:00|706.42|704.02|706.61|704.21|707.4|705|706.22|703.82|0
1635841500000|2021-11-02 08:25:00|706.81|704.41|707.4|705|708.19|705.79|706.81|704.41|0
1635841800000|2021-11-02 08:30:00|707|704.6|708.38|705.98|708.78|706.38|707|704.6|0
1635842100000|2021-11-02 08:35:00|708.18|705.78|707.79|705.39|708.58|706.18|707.79|705.39|0
1635842400000|2021-11-02 08:40:00|707.59|705.19|707.79|705.39|708.28|705.88|707.59|705.19|0
1635842700000|2021-11-02 08:45:00|707.98|705.58|706.8|704.4|708.18|705.78|706.4|704|0
1635843000000|2021-11-02 08:50:00|706.99|704.59|706.2|703.8|706.99|704.59|706.01|703.61|0
1635843300000|2021-11-02 08:55:00|706.4|704|704.43|702.03|706.8|704.4|704.23|701.83|0
1635843600000|2021-11-02 09:00:00|704.23|701.83|704.43|702.03|704.63|702.23|702.85|700.45|0
1635843900000|2021-11-02 09:05:00|704.62|702.22|705.61|703.21|706|703.6|704.43|702.03|0
1635844200000|2021-11-02 09:10:00|705.8|703.4|705.8|703.4|706.2|703.8|705.21|702.81|0
1635844500000|2021-11-02 09:15:00|705.61|703.21|705.41|703.01|706.39|703.99|705.01|702.61|0
1635844800000|2021-11-02 09:20:00|705.6|703.2|707.38|704.98|707.57|705.17|705.41|703.01|0
1635845100000|2021-11-02 09:25:00|707.18|704.78|706.48|704.08|707.18|704.78|706.19|703.79|0
1635845400000|2021-11-02 09:30:00|706.58|704.18|705.79|703.39|707.18|704.78|705.79|703.39|0
1635845700000|2021-11-02 09:35:00|705.6|703.2|704.61|702.21|705.99|703.59|704.61|702.21|0
1635846000000|2021-11-02 09:40:00|704.81|702.41|705|702.6|705.2|702.8|704.22|701.82|0
1635846300000|2021-11-02 09:45:00|705.1|702.7|705.39|702.99|705.79|703.39|705|702.6|0
1635846600000|2021-11-02 09:50:00|705.2|702.8|705.39|702.99|705.59|703.19|704.8|702.4|0
1635846900000|2021-11-02 09:55:00|705.59|703.19|706.57|704.17|706.77|704.37|705|702.6|0
1635847200000|2021-11-02 10:00:00|706.38|703.98|705.98|703.58|706.97|704.57|705.78|703.38|0
1635847500000|2021-11-02 10:05:00|705.88|703.48|704.21|701.81|705.98|703.58|704.21|701.81|0
1635847800000|2021-11-02 10:10:00|704.2|701.8|705.19|702.79|705.19|702.79|704.1|701.7|0
1635848100000|2021-11-02 10:15:00|704.99|702.59|705.38|702.98|705.58|703.18|704.99|702.59|0
1635848400000|2021-11-02 10:20:00|705.58|703.18|706.37|703.97|706.37|703.97|704.79|702.39|0
1635848700000|2021-11-02 10:25:00|706.17|703.77|705.58|703.18|706.56|704.16|704.99|702.59|0
1635849000000|2021-11-02 10:30:00|705.97|703.57|706.76|704.36|706.95|704.55|705.97|703.57|0
1635849300000|2021-11-02 10:35:00|706.95|704.55|706.75|704.35|707.15|704.75|706.16|703.76|0
1635849600000|2021-11-02 10:40:00|706.56|704.16|707.04|704.64|707.54|705.14|706.56|704.16|0
1635849900000|2021-11-02 10:45:00|707.15|704.75|707.34|704.94|707.74|705.34|706.95|704.55|0
1635850200000|2021-11-02 10:50:00|707.14|704.74|707.54|705.14|707.73|705.33|707.14|704.74|0
1635850500000|2021-11-02 10:55:00|707.73|705.33|708.32|705.92|708.32|705.92|707.54|705.14|0
1635850800000|2021-11-02 11:00:00|708.92|706.52|708.32|705.92|708.92|706.52|708.32|705.92|0
1635851100000|2021-11-02 11:05:00|708.13|705.73|707.33|704.93|708.13|705.73|706.74|704.34|0
1635851400000|2021-11-02 11:10:00|707.53|705.13|708.12|705.72|708.32|705.92|707.53|705.13|0
1635851700000|2021-11-02 11:15:00|707.92|705.52|708.12|705.72|708.12|705.72|707.03|704.63|0
1635852000000|2021-11-02 11:20:00|708.32|705.92|708.31|705.91|708.71|706.31|707.92|705.52|0
1635852300000|2021-11-02 11:25:00|708.12|705.72|707.72|705.32|708.12|705.72|707.52|705.12|0
1635852600000|2021-11-02 11:30:00|707.92|705.52|709.89|707.49|710.09|707.69|707.72|705.32|0
1635852900000|2021-11-02 11:35:00|709.69|707.29|709.89|707.49|710.48|708.08|709.49|707.09|0
1635853200000|2021-11-02 11:40:00|710.09|707.69|709.69|707.29|710.09|707.69|709.69|707.29|0
1635853500000|2021-11-02 11:45:00|709.89|707.49|709.49|707.09|710.08|707.68|708.9|706.5|0
1635853800000|2021-11-02 11:50:00|709.29|706.89|709.09|706.69|709.49|707.09|708.7|706.3|0
1635854100000|2021-11-02 11:55:00|708.89|706.49|708.89|706.49|709.09|706.69|708.7|706.3|0
1635854400000|2021-11-02 12:00:00|709.09|706.69|709.68|707.28|709.68|707.28|709.09|706.69|0
1635854700000|2021-11-02 12:05:00|709.88|707.48|709.68|707.28|709.88|707.48|709.28|706.88|0
1635855000000|2021-11-02 12:10:00|709.48|707.08|710.86|708.46|711.06|708.66|709.48|707.08|0
1635855300000|2021-11-02 12:15:00|710.66|708.26|709.87|707.47|710.86|708.46|709.67|707.27|0
1635855600000|2021-11-02 12:20:00|709.67|707.27|710.07|707.67|710.27|707.87|709.67|707.27|0
1635855900000|2021-11-02 12:25:00|709.87|707.47|710.26|707.86|710.46|708.06|709.87|707.47|0
1635856200000|2021-11-02 12:30:00|710.07|707.67|710.66|708.26|710.86|708.46|710.07|707.67|0
1635856500000|2021-11-02 12:35:00|710.85|708.45|711.05|708.65|711.45|709.05|710.85|708.45|0
1635856800000|2021-11-02 12:40:00|710.85|708.45|710.65|708.25|710.85|708.45|710.65|708.25|0
1635857100000|2021-11-02 12:45:00|710.45|708.05|710.45|708.05|710.65|708.25|710.26|707.86|0
1635857400000|2021-11-02 12:50:00|710.65|708.25|710.45|708.05|711.24|708.84|710.45|708.05|0
1635857700000|2021-11-02 12:55:00|710.65|708.25|710.25|707.85|711.44|709.04|710.05|707.65|0
1635858000000|2021-11-02 13:00:00|710.45|708.05|710.05|707.65|711.04|708.64|710.05|707.65|0
1635858300000|2021-11-02 13:05:00|709.85|707.45|709.65|707.25|710.25|707.85|709.65|707.25|0
1635858600000|2021-11-02 13:10:00|709.85|707.45|709.46|707.06|709.85|707.45|708.67|706.27|0
1635858900000|2021-11-02 13:15:00|709.65|707.25|709.06|706.66|709.85|707.45|709.06|706.66|0
1635859200000|2021-11-02 13:20:00|709.26|706.86|709.25|706.85|709.85|707.45|709.25|706.85|0
1635859500000|2021-11-02 13:25:00|709.45|707.05|709.45|707.05|709.84|707.44|708.86|706.46|0
1635859800000|2021-11-02 13:30:00|709.84|707.44|708.46|706.06|712.02|709.62|708.26|705.86|0
1635860100000|2021-11-02 13:35:00|708.86|706.46|714.19|711.79|714.19|711.79|708.86|706.46|0
1635860400000|2021-11-02 13:40:00|714.39|711.99|713|710.6|714.59|712.19|711.22|708.82|0
1635860700000|2021-11-02 13:45:00|713.4|711|714.38|711.98|715.18|712.78|713.2|710.8|0
1635861000000|2021-11-02 13:50:00|713.59|711.19|716.36|713.96|716.36|713.96|713.2|710.8|0
1635861300000|2021-11-02 13:55:00|716.56|714.16|716.36|713.96|717.55|715.15|714.38|711.98|0
1635861600000|2021-11-02 14:00:00|718.2|715.8|718.75|716.35|719.19|716.79|715.97|713.57|0
1635861900000|2021-11-02 14:05:00|719.14|716.74|717.36|714.96|719.14|716.74|715.58|713.18|0
1635862200000|2021-11-02 14:10:00|717.56|715.16|714.58|712.18|718.15|715.75|713.6|711.2|0
1635862500000|2021-11-02 14:15:00|714.78|712.38|715.57|713.17|717.75|715.35|714.58|712.18|0
1635862800000|2021-11-02 14:20:00|715.97|713.57|716.76|714.36|717.35|714.95|715.77|713.37|0
1635863100000|2021-11-02 14:25:00|717.15|714.75|717.55|715.15|718.14|715.74|716.36|713.96|0
1635863400000|2021-11-02 14:30:00|717.75|715.35|718.14|715.74|718.54|716.14|716.95|714.55|0
1635863700000|2021-11-02 14:35:00|717.74|715.34|718.93|716.53|719.13|716.73|716.56|714.16|0
1635864000000|2021-11-02 14:40:00|719.13|716.73|717.54|715.14|719.33|716.93|717.54|715.14|0
1635864300000|2021-11-02 14:45:00|717.94|715.54|719.33|716.93|719.52|717.12|717.15|714.75|0
1635864600000|2021-11-02 14:50:00|719.13|716.73|718.53|716.13|719.92|717.52|718.53|716.13|0
1635864900000|2021-11-02 14:55:00|718.33|715.93|720.31|717.91|721.5|719.1|718.33|715.93|0
1635865200000|2021-11-02 15:00:00|720.51|718.11|720.91|718.51|722.3|719.9|720.51|718.11|0
1635865500000|2021-11-02 15:05:00|721.11|718.71|719.12|716.72|721.5|719.1|718.92|716.52|0
1635865800000|2021-11-02 15:10:00|719.32|716.92|719.32|716.92|720.11|717.71|718.72|716.32|0
1635866100000|2021-11-02 15:15:00|719.12|716.72|718.52|716.12|719.12|716.72|718.32|715.92|0
1635866400000|2021-11-02 15:20:00|718.32|715.92|719.51|717.11|719.91|717.51|717.92|715.52|0
1635866700000|2021-11-02 15:25:00|719.71|717.31|722.29|719.89|722.29|719.89|719.11|716.71|0
1635867000000|2021-11-02 15:30:00|722.09|719.69|721.69|719.29|722.29|719.89|721.09|718.69|0
1635867300000|2021-11-02 15:35:00|721.89|719.49|722.08|719.68|722.28|719.88|721.29|718.89|0
1635867600000|2021-11-02 15:40:00|721.89|719.49|724.67|722.27|724.67|722.27|721.69|719.29|0
1635867900000|2021-11-02 15:45:00|725.06|722.66|723.07|720.67|725.46|723.06|722.88|720.48|0
1635868200000|2021-11-02 15:50:00|723.27|720.87|720.49|718.09|723.27|720.87|720.09|717.69|0
1635868500000|2021-11-02 15:55:00|720.29|717.89|718.9|716.5|720.49|718.09|718.9|716.5|0
1635868800000|2021-11-02 16:00:00|719.1|716.7|718.11|715.71|719.5|717.1|717.51|715.11|0
1635869100000|2021-11-02 16:05:00|717.91|715.51|716.91|714.51|718.5|716.1|716.32|713.92|0
1635869400000|2021-11-02 16:10:00|717.11|714.71|718.9|716.5|719.29|716.89|716.52|714.12|0
1635869700000|2021-11-02 16:15:00|719.09|716.69|720.28|717.88|720.48|718.08|718.5|716.1|0
1635870000000|2021-11-02 16:20:00|720.48|718.08|720.88|718.48|721.67|719.27|720.48|718.08|0
1635870300000|2021-11-02 16:25:00|721.07|718.67|721.27|718.87|721.27|718.87|720.28|717.88|0
1635870600000|2021-11-02 16:30:00|721.47|719.07|721.47|719.07|721.67|719.27|720.28|717.88|0
1635870900000|2021-11-02 16:35:00|721.67|719.27|722.26|719.86|722.46|720.06|721.47|719.07|0
1635871200000|2021-11-02 16:40:00|722.46|720.06|722.26|719.86|722.66|720.26|721.07|718.67|0
1635871500000|2021-11-02 16:45:00|722.06|719.66|723.65|721.25|723.65|721.25|722.06|719.66|0
1635871800000|2021-11-02 16:50:00|723.85|721.45|723.64|721.24|724.44|722.04|723.05|720.65|0
1635872100000|2021-11-02 16:55:00|723.45|721.05|723.25|720.85|723.84|721.44|723.25|720.85|0
1635872400000|2021-11-02 17:00:00|723.44|721.04|723.04|720.64|723.44|721.04|722.05|719.65|0
1635872700000|2021-11-02 17:05:00|722.85|720.45|723.04|720.64|723.84|721.44|721.85|719.45|0
1635873000000|2021-11-02 17:10:00|723.24|720.84|723.84|721.44|724.23|721.83|723.24|720.84|0
1635873300000|2021-11-02 17:15:00|723.64|721.24|722.84|720.44|723.73|721.33|722.64|720.24|0
1635873600000|2021-11-02 17:20:00|723.04|720.64|723.63|721.23|723.83|721.43|722.44|720.04|0
1635873900000|2021-11-02 17:25:00|723.43|721.03|720.25|717.85|723.43|721.03|720.25|717.85|0
1635874200000|2021-11-02 17:30:00|720.06|717.66|719.06|716.66|720.25|717.85|719.06|716.66|0
1635874500000|2021-11-02 17:35:00|719.26|716.86|720.15|717.75|720.45|718.05|718.27|715.87|0
1635874800000|2021-11-02 17:40:00|720.25|717.85|721.64|719.24|721.64|719.24|719.85|717.45|0
1635875100000|2021-11-02 17:45:00|721.84|719.44|721.04|718.64|721.84|719.44|720.45|718.05|0
1635875400000|2021-11-02 17:50:00|721.24|718.84|720.84|718.44|721.83|719.43|720.44|718.04|0
1635875700000|2021-11-02 17:55:00|721.04|718.64|720.84|718.44|721.44|719.04|720.24|717.84|0
1635876000000|2021-11-02 18:00:00|721.04|718.64|720.64|718.24|721.43|719.03|719.65|717.25|0
1635876300000|2021-11-02 18:05:00|720.44|718.04|718.26|715.86|720.44|718.04|718.26|715.86|0
1635876600000|2021-11-02 18:10:00|718.45|716.05|718.85|716.45|719.44|717.04|718.05|715.65|0
1635876900000|2021-11-02 18:15:00|718.45|716.05|720.23|717.83|720.24|717.84|717.46|715.06|0
1635877200000|2021-11-02 18:20:00|720.04|717.64|718.84|716.44|720.23|717.83|718.45|716.05|0
1635877500000|2021-11-02 18:25:00|719.04|716.64|719.24|716.84|720.43|718.03|718.05|715.65|0
1635877800000|2021-11-02 18:30:00|719.44|717.04|718.44|716.04|719.44|717.04|718.44|716.04|0
1635878100000|2021-11-02 18:35:00|718.64|716.24|720.43|718.03|720.62|718.22|718.44|716.04|0
1635878400000|2021-11-02 18:40:00|720.62|718.22|721.42|719.02|721.62|719.22|720.62|718.22|0
1635878700000|2021-11-02 18:45:00|721.22|718.82|721.81|719.41|722.61|720.21|721.22|718.82|0
1635879000000|2021-11-02 18:50:00|721.61|719.21|721.81|719.41|722.41|720.01|721.21|718.81|0
1635879300000|2021-11-02 18:55:00|722.01|719.61|723|720.6|723.2|720.8|721.41|719.01|0
1635879600000|2021-11-02 19:00:00|723.2|720.8|723|720.6|723.6|721.2|722.6|720.2|0
1635879900000|2021-11-02 19:05:00|722.8|720.4|723.39|720.99|723.59|721.19|722.4|720|0
1635880200000|2021-11-02 19:10:00|723.19|720.79|722.2|719.8|723.39|720.99|721.8|719.4|0
1635880500000|2021-11-02 19:15:00|722.4|720|721.4|719|722.6|720.2|721.2|718.8|0
1635880800000|2021-11-02 19:20:00|721.2|718.8|720.8|718.4|721.4|719|720.41|718.01|0
1635881100000|2021-11-02 19:25:00|720.61|718.21|722.19|719.79|722.19|719.79|720.01|717.61|0
1635881400000|2021-11-02 19:30:00|722.39|719.99|720.8|718.4|722.59|720.19|719.81|717.41|0
1635881700000|2021-11-02 19:35:00|721|718.6|720.4|718|721.59|719.19|720.4|718|0
1635882000000|2021-11-02 19:40:00|720.6|718.2|722.58|720.18|722.58|720.18|720.4|718|0
1635882300000|2021-11-02 19:45:00|722.39|719.99|723.18|720.78|724.17|721.77|721.99|719.59|0
1635882600000|2021-11-02 19:50:00|722.78|720.38|720.59|718.19|722.78|720.38|719.21|716.81|0
1635882900000|2021-11-02 19:55:00|720.4|718|722.58|720.18|722.98|720.58|719.01|716.61|0
1635883200000|2021-11-02 20:00:00|722.98|720.58|720.19|717.79|722.98|720.58|720.19|717.79|0
1635883500000|2021-11-02 20:05:00|720.39|717.99|720.59|718.19|720.59|718.19|719.99|717.59|0
1635883800000|2021-11-02 20:10:00|720.39|717.99|720.98|718.58|721.58|719.18|720.39|717.99|0
1635884100000|2021-11-02 20:15:00|721.38|718.78|721.18|718.38|721.58|718.78|720.98|718.18|0
1635884400000|2021-11-02 20:20:00|721.58|718.78|721.18|718.38|721.58|718.78|721.18|718.38|0
1635884700000|2021-11-02 20:25:00|721.38|718.58|721.38|718.58|721.38|718.58|721.18|718.38|0
1635885000000|2021-11-02 20:30:00|721.57|718.77|721.57|718.77|721.57|718.77|721.37|718.57|0
1635885300000|2021-11-02 20:35:00|721.37|718.57|721.57|718.77|721.77|718.97|721.37|718.57|0
1635885600000|2021-11-02 20:40:00|721.37|718.57|721.77|718.97|721.77|718.97|721.37|718.57|0
1635885900000|2021-11-02 20:45:00|721.86|719.06|721.37|718.57|722.36|719.56|721.37|718.57|0
1635886200000|2021-11-02 20:50:00|721.57|718.77|721.37|718.57|721.57|718.77|721.37|718.57|0
1635886500000|2021-11-02 20:55:00|721.56|718.76|721.46|718.66|721.76|718.96|721.26|718.46|0
1635886800000|2021-11-02 21:00:00|721.59|718.79|721.59|718.79|721.59|718.79|721.47|718.67|0
1635887100000|2021-11-02 21:05:00|721.55|718.75|721.52|718.72|721.73|718.93|721.52|718.72|0
1635887400000|2021-11-02 21:10:00|721.55|718.75|721.52|718.72|721.55|718.75|721.5|718.7|0
1635887700000|2021-11-02 21:15:00|721.55|718.75|721.58|718.78|721.58|718.78|721.55|718.75|0
1635888000000|2021-11-02 21:20:00|721.6|718.8|721.58|718.78|721.67|718.87|721.55|718.75|0
1635888300000|2021-11-02 21:25:00|721.51|718.71|721.51|718.71|721.66|718.86|721.51|718.71|0
1635888600000|2021-11-02 21:30:00|721.58|718.78|721.66|718.86|721.89|719.09|721.57|718.77|0
1635888900000|2021-11-02 21:35:00|721.63|718.83|721.51|718.71|721.63|718.83|721.49|718.69|0
1635889200000|2021-11-02 21:40:00|721.48|718.68|721.33|718.53|721.48|718.68|721.31|718.51|0
1635889500000|2021-11-02 21:45:00|721.31|718.51|721.19|718.39|721.31|718.51|721.1|718.3|0
1635889800000|2021-11-02 21:50:00|721.22|718.42|721.41|718.61|721.45|718.65|721.13|718.33|0
1635890100000|2021-11-02 21:55:00|721.39|718.59|721.21|718.41|721.39|718.59|721.13|718.33|0
1635890400000|2021-11-02 22:00:00|721.44|718.64|720.55|717.75|721.44|718.64|720.35|717.55|0
1635890700000|2021-11-02 22:05:00|720.74|717.94|719.95|717.15|720.74|717.94|719.75|716.95|0
1635891000000|2021-11-02 22:10:00|720.15|717.35|720.34|717.54|720.74|717.94|720.15|717.35|0
1635891300000|2021-11-02 22:15:00|720.14|717.34|720.14|717.34|720.34|717.54|720.14|717.34|0
1635891600000|2021-11-02 22:20:00|720.24|717.44|720.34|717.54|720.34|717.54|719.94|717.14|0
1635891900000|2021-11-02 22:25:00|720.14|717.34|720.14|717.34|720.14|717.34|719.94|717.14|0
1635892200000|2021-11-02 22:30:00|720.04|717.24|720.14|717.34|720.34|717.54|719.94|717.14|0
1635892500000|2021-11-02 22:35:00|720.23|717.43|720.53|717.73|720.53|717.73|720.14|717.34|0
1635892800000|2021-11-02 22:40:00|720.73|717.93|720.93|718.13|720.93|718.13|720.33|717.53|0
1635893100000|2021-11-02 22:45:00|721.12|718.32|721.12|718.32|721.32|718.52|721.12|718.32|0
1635893400000|2021-11-02 22:50:00|720.92|718.12|719.93|717.13|720.92|718.12|719.53|716.73|0
1635893700000|2021-11-02 22:55:00|719.73|716.93|719.53|716.73|719.93|717.13|719.53|716.73|0
1635894000000|2021-11-02 23:00:00|719.73|716.93|720.32|717.52|720.32|717.52|719.73|716.93|0
1635894300000|2021-11-02 23:05:00|720.12|717.32|719.92|717.12|720.52|717.72|719.92|717.12|0
1635894600000|2021-11-02 23:10:00|719.82|717.02|719.72|716.92|720.12|717.32|719.53|716.73|0
1635894900000|2021-11-02 23:15:00|719.62|716.82|719.62|716.82|719.92|717.12|719.62|716.82|0
1635895200000|2021-11-02 23:20:00|719.72|716.92|719.52|716.72|719.72|716.92|719.32|716.52|0
1635895500000|2021-11-02 23:25:00|719.32|716.52|720.31|717.51|720.51|717.71|719.32|716.52|0
1635895800000|2021-11-02 23:30:00|720.11|717.31|720.11|717.31|720.31|717.51|719.91|717.11|0
1635896100000|2021-11-02 23:35:00|720.31|717.51|720.11|717.31|720.31|717.51|719.91|717.11|0
1635896400000|2021-11-02 23:40:00|719.91|717.11|719.71|716.91|719.91|717.11|719.32|716.52|0
1635896700000|2021-11-02 23:45:00|719.91|717.11|719.71|716.91|719.91|717.11|719.51|716.71|0
1635897000000|2021-11-02 23:50:00|719.51|716.71|719.51|716.71|719.71|716.91|719.31|716.51|0
1635897300000|2021-11-02 23:55:00|719.41|716.61|719.51|716.71|719.51|716.71|719.11|716.31|0
1635897600000|2021-11-03 00:00:00|719.31|716.51|718.91|716.11|719.51|716.71|718.71|715.91|0
1635897900000|2021-11-03 00:05:00|719.11|716.31|718.31|715.51|719.31|716.51|718.31|715.51|0
1635898200000|2021-11-03 00:10:00|718.41|715.61|718.91|716.11|719.11|716.31|718.31|715.51|0
1635898500000|2021-11-03 00:15:00|719.11|716.31|719.7|716.9|719.7|716.9|718.51|715.71|0
1635898800000|2021-11-03 00:20:00|719.5|716.7|719.9|717.1|720.49|717.69|719.5|716.7|0
1635899100000|2021-11-03 00:25:00|719.89|717.09|719.89|717.09|720.19|717.39|719.5|716.7|0
1635899400000|2021-11-03 00:30:00|719.69|716.89|719.69|716.89|720.09|717.29|719.49|716.69|0
1635899700000|2021-11-03 00:35:00|719.89|717.09|720.09|717.29|720.09|717.29|719.69|716.89|0
1635900000000|2021-11-03 00:40:00|719.98|717.18|719.89|717.09|720.09|717.29|719.69|716.89|0
1635900300000|2021-11-03 00:45:00|719.78|716.98|719.89|717.09|719.89|717.09|719.49|716.69|0
1635900600000|2021-11-03 00:50:00|720.08|717.28|720.28|717.48|720.58|717.78|720.08|717.28|0
1635900900000|2021-11-03 00:55:00|720.38|717.58|720.48|717.68|720.68|717.88|720.28|717.48|0
1635901200000|2021-11-03 01:00:00|720.18|717.38|720.97|718.17|721.47|718.67|720.08|717.28|0
1635901500000|2021-11-03 01:05:00|721.07|718.27|720.47|717.67|721.07|718.27|720.47|717.67|0
1635901800000|2021-11-03 01:10:00|720.67|717.87|721.46|718.66|721.46|718.66|720.67|717.87|0
1635902100000|2021-11-03 01:15:00|721.27|718.47|721.66|718.86|721.86|719.06|721.07|718.27|0
1635902400000|2021-11-03 01:20:00|721.46|718.66|721.86|719.06|722.06|719.26|721.26|718.46|0
1635902700000|2021-11-03 01:25:00|721.95|719.15|721.86|719.06|722.25|719.45|721.66|718.86|0
1635903000000|2021-11-03 01:30:00|722.05|719.25|722.05|719.25|722.25|719.45|721.66|718.86|0
1635903300000|2021-11-03 01:35:00|722.25|719.45|723.44|720.64|723.84|721.04|722.25|719.45|0
1635903600000|2021-11-03 01:40:00|723.24|720.44|722.84|720.04|723.64|720.84|722.84|720.04|0
1635903900000|2021-11-03 01:45:00|722.64|719.84|721.45|718.65|722.84|720.04|721.45|718.65|0
1635904200000|2021-11-03 01:50:00|721.65|718.85|721.85|719.05|722.24|719.44|721.45|718.65|0
1635904500000|2021-11-03 01:55:00|722.04|719.24|721.25|718.45|722.04|719.24|721.05|718.25|0
1635904800000|2021-11-03 02:00:00|721.05|718.25|720.65|717.85|721.34|718.54|720.45|717.65|0
1635905100000|2021-11-03 02:05:00|720.55|717.75|720.35|717.55|720.85|718.05|720.35|717.55|0
1635905400000|2021-11-03 02:10:00|720.25|717.45|720.45|717.65|720.65|717.85|720.05|717.25|0
1635905700000|2021-11-03 02:15:00|720.34|717.54|720.45|717.65|720.84|718.04|720.25|717.45|0
1635906000000|2021-11-03 02:20:00|720.64|717.84|721.24|718.44|721.24|718.44|720.64|717.84|0
1635906300000|2021-11-03 02:25:00|721.04|718.24|721.04|718.24|721.24|718.44|720.84|718.04|0
1635906600000|2021-11-03 02:30:00|720.93|718.13|720.44|717.64|721.24|718.44|720.44|717.64|0
1635906900000|2021-11-03 02:35:00|720.24|717.44|720.04|717.24|720.24|717.44|719.64|716.84|0
1635907200000|2021-11-03 02:40:00|720.24|717.44|719.84|717.04|720.24|717.44|719.64|716.84|0
1635907500000|2021-11-03 02:45:00|720.04|717.24|720.24|717.44|720.33|717.53|719.84|717.04|0
1635907800000|2021-11-03 02:50:00|720.23|717.43|720.23|717.43|720.43|717.63|720.23|717.43|0
1635908100000|2021-11-03 02:55:00|720.43|717.63|719.64|716.84|720.43|717.63|719.44|716.64|0
1635908400000|2021-11-03 03:00:00|719.44|716.64|719.83|717.03|720.03|717.23|719.44|716.64|0
1635908700000|2021-11-03 03:05:00|719.63|716.83|719.83|717.03|720.23|717.43|719.44|716.64|0
1635909000000|2021-11-03 03:10:00|719.63|716.83|719.63|716.83|719.83|717.03|719.63|716.83|0
1635909300000|2021-11-03 03:15:00|719.83|717.03|719.63|716.83|720.03|717.23|719.53|716.73|0
1635909600000|2021-11-03 03:20:00|719.72|716.92|719.43|716.63|719.83|717.03|719.43|716.63|0
1635909900000|2021-11-03 03:25:00|719.63|716.83|719.52|716.72|719.63|716.83|719.23|716.43|0
1635910200000|2021-11-03 03:30:00|719.43|716.63|719.23|716.43|719.43|716.63|719.23|716.43|0
1635910500000|2021-11-03 03:35:00|719.03|716.23|719.02|716.22|719.03|716.23|718.63|715.83|0
1635910800000|2021-11-03 03:40:00|719.12|716.32|719.22|716.42|719.42|716.62|719.12|716.32|0
1635911100000|2021-11-03 03:45:00|719.42|716.62|718.62|715.82|719.42|716.62|718.43|715.63|0
1635911400000|2021-11-03 03:50:00|718.43|715.63|718.42|715.62|718.43|715.63|718.42|715.62|0
1635911700000|2021-11-03 03:55:00|718.62|715.82|718.62|715.82|718.82|716.02|718.42|715.62|0
1635912000000|2021-11-03 04:00:00|718.72|715.92|719.02|716.22|719.02|716.22|718.62|715.82|0
1635912300000|2021-11-03 04:05:00|719.01|716.21|719.21|716.41|719.21|716.41|719.01|716.21|0
1635912600000|2021-11-03 04:10:00|719.11|716.31|719.01|716.21|719.21|716.41|719.01|716.21|0
1635912900000|2021-11-03 04:15:00|719.21|716.41|718.81|716.01|719.21|716.41|718.81|716.01|0
1635913200000|2021-11-03 04:20:00|718.9|716.1|719.01|716.21|719.01|716.21|718.9|716.1|0
1635913500000|2021-11-03 04:25:00|718.81|716.01|718.61|715.81|719.01|716.21|718.41|715.61|0
1635913800000|2021-11-03 04:30:00|718.41|715.61|718.81|716.01|718.81|716.01|718.41|715.61|0
1635914100000|2021-11-03 04:35:00|718.8|716|718.6|715.8|718.8|716|718.6|715.8|0
1635914400000|2021-11-03 04:40:00|718.7|715.9|718.6|715.8|718.8|716|718.6|715.8|0
1635914700000|2021-11-03 04:45:00|718.8|716|719|716.2|719.2|716.4|718.8|716|0
1635915000000|2021-11-03 04:50:00|719.09|716.29|718.89|716.09|719.2|716.4|718.6|715.8|0
1635915300000|2021-11-03 04:55:00|719|716.2|718.99|716.19|719|716.2|718.8|716|0
1635915600000|2021-11-03 05:00:00|719.19|716.39|719.19|716.39|719.39|716.59|718.99|716.19|0
1635915900000|2021-11-03 05:05:00|719.09|716.29|717.8|715|719.09|716.29|717.8|715|0
1635916200000|2021-11-03 05:10:00|717.7|714.9|717.89|715.09|718|715.2|717.6|714.8|0
1635916500000|2021-11-03 05:15:00|718|715.2|717.8|715|718.19|715.39|717.6|714.8|0
1635916800000|2021-11-03 05:20:00|717.89|715.09|717.79|714.99|718.19|715.39|717.79|714.99|0
1635917100000|2021-11-03 05:25:00|717.99|715.19|718.19|715.39|718.39|715.59|717.79|714.99|0
1635917400000|2021-11-03 05:30:00|718.39|715.59|717.99|715.19|718.39|715.59|717.79|714.99|0
1635917700000|2021-11-03 05:35:00|718.19|715.39|717.99|715.19|718.19|715.39|717.99|715.19|0
1635918000000|2021-11-03 05:40:00|718.18|715.38|717.98|715.18|718.18|715.38|717.79|714.99|0
1635918300000|2021-11-03 05:45:00|717.88|715.08|717.78|714.98|717.88|715.08|717.59|714.79|0
1635918600000|2021-11-03 05:50:00|717.88|715.08|717.78|714.98|717.88|715.08|717.58|714.78|0
1635918900000|2021-11-03 05:55:00|717.88|715.08|717.98|715.18|717.98|715.18|717.58|714.78|0
1635919200000|2021-11-03 06:00:00|718.18|715.38|717.98|715.18|718.18|715.38|717.78|714.98|0
1635919500000|2021-11-03 06:05:00|718.17|715.37|717.38|714.58|718.17|715.37|717.38|714.58|0
1635919800000|2021-11-03 06:10:00|717.58|714.78|718.37|715.57|718.37|715.57|717.38|714.58|0
1635920100000|2021-11-03 06:15:00|718.57|715.77|719.16|716.36|719.36|716.56|718.57|715.77|0
1635920400000|2021-11-03 06:20:00|718.96|716.16|719.75|716.95|719.75|716.95|718.96|716.16|0
1635920700000|2021-11-03 06:25:00|719.95|717.15|719.75|716.95|720.15|717.35|719.55|716.75|0
1635921000000|2021-11-03 06:30:00|719.55|716.75|718.96|716.16|719.55|716.75|718.96|716.16|0
1635921300000|2021-11-03 06:35:00|718.85|716.05|718.95|716.15|719.15|716.35|718.76|715.96|0
1635921600000|2021-11-03 06:40:00|719.15|716.35|718.85|716.05|719.15|716.35|718.75|715.95|0
1635921900000|2021-11-03 06:45:00|718.75|715.95|717.96|715.16|718.75|715.95|717.56|714.76|0
1635922200000|2021-11-03 06:50:00|718.67|715.87|719.07|716.27|719.19|716.39|718.48|715.68|0
1635922500000|2021-11-03 06:55:00|718.87|716.07|719.07|716.27|719.27|716.47|718.87|716.07|0
1635922800000|2021-11-03 07:00:00|718.96|716.16|719.46|716.66|719.86|717.06|718.67|715.87|0
1635923100000|2021-11-03 07:05:00|719.26|716.86|718.67|716.27|719.26|716.86|718.47|716.07|0
1635923400000|2021-11-03 07:10:00|718.86|716.46|718.46|716.06|718.86|716.46|718.46|716.06|0
1635923700000|2021-11-03 07:15:00|718.36|715.96|718.86|716.46|718.86|716.46|718.27|715.87|0
1635924000000|2021-11-03 07:20:00|719.06|716.66|719.65|717.25|719.65|717.25|718.86|716.46|0
1635924300000|2021-11-03 07:25:00|719.85|717.45|719.33|716.93|719.85|717.45|719.05|716.65|0
1635924600000|2021-11-03 07:30:00|719.53|717.13|718.93|716.53|719.53|717.13|718.73|716.33|0
1635924900000|2021-11-03 07:35:00|718.83|716.43|718.53|716.13|719.33|716.93|718.53|716.13|0
1635925200000|2021-11-03 07:40:00|718.73|716.33|718.13|715.73|718.73|716.33|718.13|715.73|0
1635925500000|2021-11-03 07:45:00|718.33|715.93|718.33|715.93|718.53|716.13|718.13|715.73|0
1635925800000|2021-11-03 07:50:00|718.53|716.13|718.92|716.52|718.92|716.52|718.53|716.13|0
1635926100000|2021-11-03 07:55:00|719.12|716.72|719.12|716.72|719.72|717.32|718.72|716.32|0
1635926400000|2021-11-03 08:00:00|718.92|716.52|720.51|718.11|721|718.6|718.52|716.12|0
1635926700000|2021-11-03 08:05:00|720.71|718.31|721.3|718.9|721.9|719.5|719.71|717.31|0
1635927000000|2021-11-03 08:10:00|721.5|719.1|720.9|718.5|721.5|719.1|720.5|718.1|0
1635927300000|2021-11-03 08:15:00|721.1|718.7|721.49|719.09|721.69|719.29|720.5|718.1|0
1635927600000|2021-11-03 08:20:00|721.69|719.29|721.89|719.49|722.09|719.69|721.69|719.29|0
1635927900000|2021-11-03 08:25:00|721.69|719.29|721.89|719.49|722.09|719.69|721.69|719.29|0
1635928200000|2021-11-03 08:30:00|721.69|719.29|721.09|718.69|721.89|719.49|720.89|718.49|0
1635928500000|2021-11-03 08:35:00|720.89|718.49|720.89|718.49|721.29|718.89|720.49|718.09|0
1635928800000|2021-11-03 08:40:00|721.09|718.69|721.09|718.69|721.29|718.89|720.69|718.29|0
1635929100000|2021-11-03 08:45:00|720.89|718.49|720.49|718.09|721.29|718.89|720.49|718.09|0
1635929400000|2021-11-03 08:50:00|720.69|718.29|720.09|717.69|721.08|718.68|719.89|717.49|0
1635929700000|2021-11-03 08:55:00|719.89|717.49|721.08|718.68|721.28|718.88|719.89|717.49|0
1635930000000|2021-11-03 09:00:00|720.88|718.48|721.48|719.08|721.48|719.08|720.88|718.48|0
1635930300000|2021-11-03 09:05:00|721.28|718.88|722.07|719.67|722.07|719.67|721.28|718.88|0
1635930600000|2021-11-03 09:10:00|722.27|719.87|722.47|720.07|722.67|720.27|722.07|719.67|0
1635930900000|2021-11-03 09:15:00|722.67|720.27|722.07|719.67|722.86|720.46|721.87|719.47|0
1635931200000|2021-11-03 09:20:00|722.27|719.87|721.87|719.47|722.27|719.87|721.67|719.27|0
1635931500000|2021-11-03 09:25:00|721.67|719.27|721.27|718.87|721.67|719.27|721.07|718.67|0
1635931800000|2021-11-03 09:30:00|721.47|719.07|721.47|719.07|721.67|719.27|721.27|718.87|0
1635932100000|2021-11-03 09:35:00|721.27|718.87|721.66|719.26|721.66|719.26|721.07|718.67|0
1635932400000|2021-11-03 09:40:00|721.86|719.46|720.47|718.07|721.86|719.46|720.27|717.87|0
1635932700000|2021-11-03 09:45:00|720.27|717.87|720.86|718.46|721.06|718.66|720.27|717.87|0
1635933000000|2021-11-03 09:50:00|721.06|718.66|720.66|718.26|721.06|718.66|720.46|718.06|0
1635933300000|2021-11-03 09:55:00|720.46|718.06|721.26|718.86|721.26|718.86|720.46|718.06|0
1635933600000|2021-11-03 10:00:00|721.06|718.66|721.65|719.25|721.85|719.45|721.06|718.66|0
1635933900000|2021-11-03 10:05:00|721.45|719.05|720.46|718.06|721.65|719.25|720.06|717.66|0
1635934200000|2021-11-03 10:10:00|720.66|718.26|720.06|717.66|720.66|718.26|720.06|717.66|0
1635934500000|2021-11-03 10:15:00|719.96|717.56|719.86|717.46|720.65|718.25|719.86|717.46|0
1635934800000|2021-11-03 10:20:00|719.66|717.26|719.26|716.86|719.66|717.26|719.26|716.86|0
1635935100000|2021-11-03 10:25:00|719.46|717.06|720.05|717.65|720.05|717.65|719.26|716.86|0
1635935400000|2021-11-03 10:30:00|720.25|717.85|719.65|717.25|720.25|717.85|719.26|716.86|0
1635935700000|2021-11-03 10:35:00|719.46|717.06|719.45|717.05|719.65|717.25|719.45|717.05|0
1635936000000|2021-11-03 10:40:00|719.65|717.25|719.25|716.85|719.65|717.25|719.06|716.66|0
1635936300000|2021-11-03 10:45:00|719.15|716.75|718.85|716.45|719.45|717.05|718.85|716.45|0
1635936600000|2021-11-03 10:50:00|719.05|716.65|718.85|716.45|719.25|716.85|718.26|715.86|0
1635936900000|2021-11-03 10:55:00|718.95|716.55|719.84|717.44|719.84|717.44|718.85|716.45|0
1635937200000|2021-11-03 11:00:00|719.64|717.24|719.05|716.65|719.84|717.44|718.85|716.45|0
1635937500000|2021-11-03 11:05:00|718.85|716.45|718.45|716.05|718.85|716.45|718.45|716.05|0
1635937800000|2021-11-03 11:10:00|718.65|716.25|719.04|716.64|719.24|716.84|718.45|716.05|0
1635938100000|2021-11-03 11:15:00|718.84|716.44|718.64|716.24|719.04|716.64|718.64|716.24|0
1635938400000|2021-11-03 11:20:00|718.84|716.44|719.24|716.84|719.24|716.84|718.64|716.24|0
1635938700000|2021-11-03 11:25:00|719.04|716.64|719.83|717.43|719.83|717.43|719.04|716.64|0
1635939000000|2021-11-03 11:30:00|720.03|717.63|720.03|717.63|720.43|718.03|719.83|717.43|0
1635939300000|2021-11-03 11:35:00|719.83|717.43|720.22|717.82|720.22|717.82|719.83|717.43|0
1635939600000|2021-11-03 11:40:00|720.42|718.02|720.42|718.02|720.62|718.22|720.42|718.02|0
1635939900000|2021-11-03 11:45:00|720.62|718.22|719.82|717.42|720.62|718.22|719.23|716.83|0
1635940200000|2021-11-03 11:50:00|720.02|717.62|720.22|717.82|720.82|718.42|719.82|717.42|0
1635940500000|2021-11-03 11:55:00|720.02|717.62|720.02|717.62|720.42|718.02|719.82|717.42|0
1635940800000|2021-11-03 12:00:00|719.82|717.42|719.82|717.42|720.22|717.82|719.82|717.42|0
1635941100000|2021-11-03 12:05:00|719.62|717.22|719.82|717.42|719.82|717.42|719.62|717.22|0
1635941400000|2021-11-03 12:10:00|719.62|717.22|719.62|717.22|720.01|717.61|719.62|717.22|0
1635941700000|2021-11-03 12:15:00|719.42|717.02|719.61|717.21|719.81|717.41|719.22|716.82|0
1635942000000|2021-11-03 12:20:00|719.51|717.11|719.02|716.62|719.61|717.21|718.82|716.42|0
1635942300000|2021-11-03 12:25:00|718.82|716.42|718.62|716.22|718.82|716.42|718.02|715.62|0
1635942600000|2021-11-03 12:30:00|718.42|716.02|717.03|714.63|718.62|716.22|717.03|714.63|0
1635942900000|2021-11-03 12:35:00|716.83|714.43|717.82|715.42|717.82|715.42|716.83|714.43|0
1635943200000|2021-11-03 12:40:00|717.62|715.22|717.42|715.02|717.82|715.42|717.22|714.82|0
1635943500000|2021-11-03 12:45:00|717.62|715.22|717.82|715.42|718.02|715.62|717.42|715.02|0
1635943800000|2021-11-03 12:50:00|717.62|715.22|717.22|714.82|717.82|715.42|717.02|714.62|0
1635944100000|2021-11-03 12:55:00|717.42|715.02|717.22|714.82|717.61|715.21|717.22|714.82|0
1635944400000|2021-11-03 13:00:00|717.02|714.62|716.62|714.22|717.22|714.82|715.63|713.23|0
1635944700000|2021-11-03 13:05:00|716.82|714.42|718.01|715.61|718.01|715.61|716.82|714.42|0
1635945000000|2021-11-03 13:10:00|717.81|715.41|717.81|715.41|718.01|715.61|717.61|715.21|0
1635945300000|2021-11-03 13:15:00|717.61|715.21|717.61|715.21|717.8|715.4|717.21|714.81|0
1635945600000|2021-11-03 13:20:00|717.41|715.01|717.6|715.2|717.61|715.21|717.21|714.81|0
1635945900000|2021-11-03 13:25:00|717.8|715.4|717.8|715.4|718.4|716|717.6|715.2|0
1635946200000|2021-11-03 13:30:00|718|715.6|719.39|716.99|719.39|716.99|716.81|714.41|0
1635946500000|2021-11-03 13:35:00|719.78|717.38|717.6|715.2|719.78|717.38|714.03|711.63|0
1635946800000|2021-11-03 13:40:00|717.4|715|717.2|714.8|717.99|715.59|716.01|713.61|0
1635947100000|2021-11-03 13:45:00|717.6|715.2|717.79|715.39|718.39|715.99|716.4|714|0
1635947400000|2021-11-03 13:50:00|717.99|715.59|718.19|715.79|718.19|715.79|716.6|714.2|0
1635947700000|2021-11-03 13:55:00|717.99|715.59|718.48|716.08|719.57|717.17|717.59|715.19|0
1635948000000|2021-11-03 14:00:00|718.38|715.98|714.81|712.41|719.57|717.17|714.81|712.41|0
1635948300000|2021-11-03 14:05:00|715.41|713.01|715.09|712.69|716.4|714|713.9|711.5|0
1635948600000|2021-11-03 14:10:00|715.28|712.88|716.27|713.87|716.87|714.47|714.29|711.89|0
1635948900000|2021-11-03 14:15:00|716.08|713.68|715.48|713.08|716.47|714.07|714.49|712.09|0
1635949200000|2021-11-03 14:20:00|715.68|713.28|716.27|713.87|716.87|714.47|714.69|712.29|0
1635949500000|2021-11-03 14:25:00|716.47|714.07|716.86|714.46|717.06|714.66|715.87|713.47|0
1635949800000|2021-11-03 14:30:00|716.66|714.26|716.86|714.46|717.66|715.26|716.66|714.26|0
1635950100000|2021-11-03 14:35:00|717.06|714.66|717.45|715.05|717.45|715.05|715.47|713.07|0
1635950400000|2021-11-03 14:40:00|717.26|714.86|717.85|715.45|718.25|715.85|716.86|714.46|0
1635950700000|2021-11-03 14:45:00|718.05|715.65|718.44|716.04|719.24|716.84|717.25|714.85|0
1635951000000|2021-11-03 14:50:00|718.84|716.44|719.04|716.64|719.04|716.64|717.85|715.45|0
1635951300000|2021-11-03 14:55:00|718.84|716.44|718.44|716.04|719.04|716.64|718.04|715.64|0
1635951600000|2021-11-03 15:00:00|718.24|715.84|717.64|715.24|718.84|716.44|717.44|715.04|0
1635951900000|2021-11-03 15:05:00|717.44|715.04|716.65|714.25|717.64|715.24|716.25|713.85|0
1635952200000|2021-11-03 15:10:00|716.45|714.05|716.65|714.25|717.04|714.64|715.66|713.26|0
1635952500000|2021-11-03 15:15:00|716.74|714.34|716.45|714.05|717.44|715.04|716.25|713.85|0
1635952800000|2021-11-03 15:20:00|716.65|714.25|716.64|714.24|718.23|715.83|716.45|714.05|0
1635953100000|2021-11-03 15:25:00|716.44|714.04|716.44|714.04|717.24|714.84|716.25|713.85|0
1635953400000|2021-11-03 15:30:00|716.64|714.24|716.04|713.64|717.24|714.84|715.45|713.05|0
1635953700000|2021-11-03 15:35:00|715.85|713.45|715.65|713.25|716.24|713.84|715.25|712.85|0
1635954000000|2021-11-03 15:40:00|715.45|713.05|716.64|714.24|716.64|714.24|715.25|712.85|0
1635954300000|2021-11-03 15:45:00|716.44|714.04|716.24|713.84|717.23|714.83|715.84|713.44|0
1635954600000|2021-11-03 15:50:00|716.04|713.64|717.03|714.63|717.23|714.83|716.04|713.64|0
1635954900000|2021-11-03 15:55:00|717.23|714.83|718.22|715.82|718.81|716.41|717.03|714.63|0
1635955200000|2021-11-03 16:00:00|718.02|715.62|717.62|715.22|718.22|715.82|717.62|715.22|0
1635955500000|2021-11-03 16:05:00|717.82|715.42|718.21|715.81|719.01|716.61|717.82|715.42|0
1635955800000|2021-11-03 16:10:00|718.41|716.01|718.41|716.01|718.61|716.21|717.42|715.02|0
1635956100000|2021-11-03 16:15:00|718.61|716.21|717.81|715.41|718.61|716.21|717.42|715.02|0
1635956400000|2021-11-03 16:20:00|718.01|715.61|717.02|714.62|718.01|715.61|716.42|714.02|0
1635956700000|2021-11-03 16:25:00|717.22|714.82|717.61|715.21|718.01|715.61|716.82|714.42|0
1635957000000|2021-11-03 16:30:00|717.81|715.41|717.81|715.41|718.01|715.61|717.21|714.81|0
1635957300000|2021-11-03 16:35:00|718.01|715.61|718.4|716|718.4|716|717.61|715.21|0
1635957600000|2021-11-03 16:40:00|718.2|715.8|717.8|715.4|718.8|716.4|717.6|715.2|0
1635957900000|2021-11-03 16:45:00|717.6|715.2|717.21|714.81|717.8|715.4|717.01|714.61|0
1635958200000|2021-11-03 16:50:00|717.01|714.61|716.61|714.21|717.21|714.81|716.41|714.01|0
1635958500000|2021-11-03 16:55:00|716.81|714.41|717.2|714.8|717.2|714.8|716.41|714.01|0
1635958800000|2021-11-03 17:00:00|717|714.6|716.01|713.61|717|714.6|716.01|713.61|0
1635959100000|2021-11-03 17:05:00|716.21|713.81|716.21|713.81|716.4|714|715.81|713.41|0
1635959400000|2021-11-03 17:10:00|716.4|714|716.08|713.68|716.4|714|715.49|713.09|0
1635959700000|2021-11-03 17:15:00|716.28|713.88|715.69|713.29|716.28|713.88|714.89|712.49|0
1635960000000|2021-11-03 17:20:00|715.49|713.09|715.88|713.48|716.28|713.88|715.49|713.09|0
1635960300000|2021-11-03 17:25:00|715.98|713.58|716.48|714.08|716.48|714.08|715.88|713.48|0
1635960600000|2021-11-03 17:30:00|716.28|713.88|717.27|714.87|717.27|714.87|716.28|713.88|0
1635960900000|2021-11-03 17:35:00|717.07|714.67|717.07|714.67|717.27|714.87|716.47|714.07|0
1635961200000|2021-11-03 17:40:00|717.27|714.87|717.07|714.67|717.46|715.06|716.87|714.47|0
1635961500000|2021-11-03 17:45:00|717.06|714.66|715.48|713.08|717.06|714.66|713.89|711.49|0
1635961800000|2021-11-03 17:50:00|715.28|712.88|715.27|712.87|715.47|713.07|714.68|712.28|0
1635962100000|2021-11-03 17:55:00|715.08|712.68|715.07|712.67|716.07|713.67|714.77|712.37|0
1635962400000|2021-11-03 18:00:00|715.37|712.97|726.01|723.61|727.81|725.41|714.18|711.78|0
1635962700000|2021-11-03 18:05:00|727.41|725.01|724.42|722.02|727.61|725.21|722.03|719.63|0
1635963000000|2021-11-03 18:10:00|724.02|721.62|720.83|718.43|724.02|721.62|720.04|717.64|0
1635963300000|2021-11-03 18:15:00|721.23|718.83|724.61|722.21|724.81|722.41|719.64|717.24|0
1635963600000|2021-11-03 18:20:00|724.81|722.41|726.4|724|726.8|724.4|723.42|721.02|0
1635963900000|2021-11-03 18:25:00|726.6|724.2|725.01|722.61|727|724.6|724.61|722.21|0
1635964200000|2021-11-03 18:30:00|725.21|722.81|725.4|723|726.6|724.2|722.81|720.41|0
1635964500000|2021-11-03 18:35:00|725.6|723.2|726|723.6|727.4|725|724.01|721.61|0
1635964800000|2021-11-03 18:40:00|726.2|723.8|729.59|727.19|730.19|727.79|725.2|722.8|0
1635965100000|2021-11-03 18:45:00|729.79|727.39|736.19|733.79|736.19|733.79|729.59|727.19|0
1635965400000|2021-11-03 18:50:00|735.59|733.19|738.2|735.8|739.4|737|734.79|732.39|0
1635965700000|2021-11-03 18:55:00|738.4|736|738.59|736.19|742.13|739.73|738|735.6|0
1635966000000|2021-11-03 19:00:00|738.79|736.39|739.59|737.19|740.59|738.19|737.18|734.78|0
1635966300000|2021-11-03 19:05:00|739.19|736.79|741.59|739.19|741.79|739.39|738.99|736.59|0
1635966600000|2021-11-03 19:10:00|741.19|738.79|741.19|738.79|742.6|740.2|740.19|737.79|0
1635966900000|2021-11-03 19:15:00|741.59|739.19|739.98|737.58|741.99|739.59|739.78|737.38|0
1635967200000|2021-11-03 19:20:00|740.18|737.78|740.98|738.58|741.18|738.78|738.78|736.38|0
1635967500000|2021-11-03 19:25:00|741.18|738.78|740.78|738.38|741.18|738.78|739.18|736.78|0
1635967800000|2021-11-03 19:30:00|741.18|738.78|741.58|739.18|742.59|740.19|740.38|737.98|0
1635968100000|2021-11-03 19:35:00|741.78|739.38|741.58|739.18|741.78|739.38|740.38|737.98|0
1635968400000|2021-11-03 19:40:00|741.38|738.98|744.99|742.59|744.99|742.59|741.38|738.98|0
1635968700000|2021-11-03 19:45:00|744.79|742.39|747.61|745.21|747.61|745.21|744.59|742.19|0
1635969000000|2021-11-03 19:50:00|747.81|745.41|746|743.6|747.81|745.41|743.98|741.58|0
1635969300000|2021-11-03 19:55:00|745.19|742.79|744.99|742.59|747.4|745|744.19|741.79|0
1635969600000|2021-11-03 20:00:00|743.98|741.58|743.38|740.98|744.18|741.78|742.78|740.38|0
1635969900000|2021-11-03 20:05:00|743.58|741.18|743.98|741.58|744.99|742.59|743.58|741.18|0
1635970200000|2021-11-03 20:10:00|744.18|741.78|744.38|741.98|744.78|742.38|743.38|740.98|0
1635970500000|2021-11-03 20:15:00|744.78|741.78|744.18|741.38|744.78|741.78|743.97|741.17|0
1635970800000|2021-11-03 20:20:00|743.97|741.17|744.78|741.98|744.78|741.98|743.97|741.17|0
1635971100000|2021-11-03 20:25:00|744.57|741.77|744.37|741.57|744.78|741.98|744.17|741.37|0
1635971400000|2021-11-03 20:30:00|744.17|741.37|743.77|740.97|744.37|741.57|743.77|740.97|0
1635971700000|2021-11-03 20:35:00|743.57|740.77|743.77|740.97|743.97|741.17|743.56|740.76|0
1635972000000|2021-11-03 20:40:00|743.76|740.96|743.96|741.16|744.17|741.37|743.76|740.96|0
1635972300000|2021-11-03 20:45:00|743.76|740.96|743.96|741.16|744.06|741.26|743.56|740.76|0
1635972600000|2021-11-03 20:50:00|744.16|741.36|744.97|742.17|744.97|742.17|744.16|741.36|0
1635972900000|2021-11-03 20:55:00|744.76|741.96|744.86|742.06|745.06|742.26|744.56|741.76|0
1635973200000|2021-11-03 21:00:00|745.04|742.24|745.12|742.32|745.42|742.62|745.01|742.21|0
1635973500000|2021-11-03 21:05:00|745.15|742.35|745.62|742.82|745.65|742.85|745.15|742.35|0
1635973800000|2021-11-03 21:10:00|745.42|742.62|745.56|742.76|745.65|742.85|745.42|742.62|0
1635974100000|2021-11-03 21:15:00|745.42|742.62|745.41|742.61|745.47|742.67|745.35|742.55|0
1635974400000|2021-11-03 21:20:00|745.44|742.64|745.73|742.93|745.73|742.93|745.41|742.61|0
1635974700000|2021-11-03 21:25:00|745.7|742.9|745.5|742.7|745.73|742.93|745.5|742.7|0
1635975000000|2021-11-03 21:30:00|745.52|742.72|745.5|742.7|745.55|742.75|745.5|742.7|0
1635975600000|2021-11-03 21:40:00|745.49|742.69|745.58|742.78|745.86|743.06|745.46|742.66|0
1635975900000|2021-11-03 21:45:00|745.64|742.84|745.46|742.66|745.73|742.93|745.46|742.66|0
1635976500000|2021-11-03 21:55:00|745.49|742.69|745.4|742.6|745.51|742.71|745.28|742.48|0
1635976800000|2021-11-03 22:00:00|745.04|742.24|745.94|743.14|746.35|743.55|744.84|742.04|0
1635977100000|2021-11-03 22:05:00|746.35|743.55|746.95|744.15|746.95|744.15|745.94|743.14|0
1635977400000|2021-11-03 22:10:00|746.75|743.95|747.15|744.35|747.35|744.55|746.55|743.75|0
1635977700000|2021-11-03 22:15:00|747.35|744.55|747.55|744.75|748.15|745.35|747.15|744.35|0
1635978000000|2021-11-03 22:20:00|747.35|744.55|747.14|744.34|747.75|744.95|747.14|744.34|0
1635978300000|2021-11-03 22:25:00|746.94|744.14|746.94|744.14|747.34|744.54|746.94|744.14|0
1635978600000|2021-11-03 22:30:00|747.14|744.34|747.34|744.54|747.75|744.95|746.94|744.14|0
1635978900000|2021-11-03 22:35:00|747.14|744.34|746.74|743.94|747.34|744.54|746.74|743.94|0
1635979200000|2021-11-03 22:40:00|746.94|744.14|747.54|744.74|747.54|744.74|746.83|744.03|0
1635979500000|2021-11-03 22:45:00|747.74|744.94|748.34|745.54|748.34|745.54|747.54|744.74|0
1635979800000|2021-11-03 22:50:00|748.14|745.34|748.14|745.34|748.34|745.54|747.74|744.94|0
1635980100000|2021-11-03 22:55:00|747.94|745.14|747.94|745.14|748.34|745.54|747.94|745.14|0
1635980400000|2021-11-03 23:00:00|748.14|745.34|748.74|745.94|749.55|746.75|747.94|745.14|0
1635980700000|2021-11-03 23:05:00|748.54|745.74|751.36|748.56|751.76|748.96|748.54|745.74|0
1635981000000|2021-11-03 23:10:00|751.16|748.36|749.34|746.54|751.36|748.56|748.94|746.14|0
1635981300000|2021-11-03 23:15:00|749.14|746.34|749.54|746.74|749.74|746.94|748.94|746.14|0
1635981600000|2021-11-03 23:20:00|749.74|746.94|749.34|746.54|749.94|747.14|748.93|746.13|0
1635981900000|2021-11-03 23:25:00|749.13|746.33|749.54|746.74|749.94|747.14|749.13|746.33|0
1635982200000|2021-11-03 23:30:00|749.74|746.94|749.33|746.53|749.74|746.94|748.73|745.93|0
1635982500000|2021-11-03 23:35:00|749.43|746.63|749.53|746.73|749.53|746.73|748.93|746.13|0
1635982800000|2021-11-03 23:40:00|749.13|746.33|749.33|746.53|749.73|746.93|749.13|746.33|0
1635983100000|2021-11-03 23:45:00|749.53|746.73|750.33|747.53|750.54|747.74|749.53|746.73|0
1635983400000|2021-11-03 23:50:00|750.54|747.74|750.33|747.53|750.74|747.94|749.93|747.13|0
1635983700000|2021-11-03 23:55:00|750.13|747.33|750.93|748.13|751.14|748.34|749.93|747.13|0
1635984000000|2021-11-04 00:00:00|750.73|747.93|748.92|746.12|750.73|747.93|748.72|745.92|0
1635984300000|2021-11-04 00:05:00|749.12|746.32|748.92|746.12|749.32|746.52|748.51|745.71|0
1635984600000|2021-11-04 00:10:00|749.12|746.32|748.31|745.51|749.32|746.52|748.31|745.51|0
1635984900000|2021-11-04 00:15:00|748.11|745.31|748.11|745.31|748.71|745.91|747.91|745.11|0
1635985200000|2021-11-04 00:20:00|748.31|745.51|748.71|745.91|748.91|746.11|748.31|745.51|0
1635985500000|2021-11-04 00:25:00|748.6|745.8|748.1|745.3|748.91|746.11|747.9|745.1|0
1635985800000|2021-11-04 00:30:00|748.3|745.5|748.1|745.3|748.5|745.7|748|745.2|0
1635986100000|2021-11-04 00:35:00|747.9|745.1|747.09|744.29|747.9|745.1|746.89|744.09|0
1635986400000|2021-11-04 00:40:00|746.89|744.09|746.69|743.89|747.09|744.29|746.49|743.69|0
1635986700000|2021-11-04 00:45:00|746.49|743.69|747.09|744.29|747.09|744.29|746.28|743.48|0
1635987000000|2021-11-04 00:50:00|746.89|744.09|747.29|744.49|747.49|744.69|746.89|744.09|0
1635987300000|2021-11-04 00:55:00|747.49|744.69|747.08|744.28|747.49|744.69|746.88|744.08|0
1635987600000|2021-11-04 01:00:00|746.28|743.48|745.77|742.97|746.68|743.88|745.67|742.87|0
1635987900000|2021-11-04 01:05:00|745.67|742.87|745.97|743.17|746.08|743.28|745.67|742.87|0
1635988200000|2021-11-04 01:10:00|745.87|743.07|745.67|742.87|746.07|743.27|745.47|742.67|0
1635988500000|2021-11-04 01:15:00|745.87|743.07|745.47|742.67|745.87|743.07|745.47|742.67|0
1635988800000|2021-11-04 01:20:00|745.67|742.87|746.07|743.27|746.07|743.27|745.27|742.47|0
1635989100000|2021-11-04 01:25:00|746.27|743.47|746.67|743.87|746.87|744.07|746.27|743.47|0
1635989400000|2021-11-04 01:30:00|746.87|744.07|745.86|743.06|746.87|744.07|745.46|742.66|0
1635989700000|2021-11-04 01:35:00|746.07|743.27|745.26|742.46|746.27|743.47|744.86|742.06|0
1635990000000|2021-11-04 01:40:00|745.46|742.66|745.66|742.86|745.66|742.86|745.26|742.46|0
1635990300000|2021-11-04 01:45:00|745.46|742.66|745.05|742.25|746.06|743.26|744.85|742.05|0
1635990600000|2021-11-04 01:50:00|745.25|742.45|744.45|741.65|745.46|742.66|744.45|741.65|0
1635990900000|2021-11-04 01:55:00|744.65|741.85|744.65|741.85|744.85|742.05|744.05|741.25|0
1635991200000|2021-11-04 02:00:00|744.45|741.65|745.05|742.25|745.25|742.45|744.45|741.65|0
1635991500000|2021-11-04 02:05:00|744.85|742.05|745.45|742.65|745.65|742.85|744.85|742.05|0
1635991800000|2021-11-04 02:10:00|745.65|742.85|745.85|743.05|745.85|743.05|745.45|742.65|0
1635992100000|2021-11-04 02:15:00|746.05|743.25|746.05|743.25|746.25|743.45|745.65|742.85|0
1635992400000|2021-11-04 02:20:00|746.14|743.34|746.45|743.65|746.45|743.65|745.85|743.05|0
1635992700000|2021-11-04 02:25:00|746.25|743.45|746.25|743.45|746.34|743.54|746.04|743.24|0
1635993000000|2021-11-04 02:30:00|746.14|743.34|746.44|743.64|746.44|743.64|746.04|743.24|0
1635993300000|2021-11-04 02:35:00|746.24|743.44|746.44|743.64|746.64|743.84|746.24|743.44|0
1635993600000|2021-11-04 02:40:00|746.64|743.84|746.64|743.84|746.84|744.04|746.44|743.64|0
1635993900000|2021-11-04 02:45:00|746.74|743.94|746.64|743.84|746.84|744.04|746.64|743.84|0
1635994200000|2021-11-04 02:50:00|746.53|743.73|746.84|744.04|746.84|744.04|746.44|743.64|0
1635994500000|2021-11-04 02:55:00|746.64|743.84|746.64|743.84|746.84|744.04|746.44|743.64|0
1635994800000|2021-11-04 03:00:00|746.43|743.63|746.23|743.43|746.64|743.84|746.03|743.23|0
1635995100000|2021-11-04 03:05:00|746.43|743.63|746.43|743.63|746.43|743.63|746.23|743.43|0
1635995400000|2021-11-04 03:10:00|746.23|743.43|746.43|743.63|746.63|743.83|746.23|743.43|0
1635995700000|2021-11-04 03:15:00|746.32|743.52|746.63|743.83|746.63|743.83|746.32|743.52|0
1635996000000|2021-11-04 03:20:00|746.43|743.63|746.63|743.83|746.83|744.03|746.43|743.63|0
1635996300000|2021-11-04 03:25:00|746.43|743.63|746.22|743.42|746.63|743.83|746.22|743.42|0
1635996600000|2021-11-04 03:30:00|746.02|743.22|745.21|742.41|746.22|743.42|745.01|742.21|0
1635996900000|2021-11-04 03:35:00|745.42|742.62|745.61|742.81|745.91|743.11|745.21|742.41|0
1635997200000|2021-11-04 03:40:00|745.41|742.61|745.61|742.81|745.61|742.81|745.41|742.61|0
1635997500000|2021-11-04 03:45:00|745.41|742.61|745.01|742.21|745.41|742.61|745.01|742.21|0
1635997800000|2021-11-04 03:50:00|744.6|741.8|744.6|741.8|744.81|742.01|744.6|741.8|0
1635998100000|2021-11-04 03:55:00|744.8|742|744.8|742|744.8|742|744.6|741.8|0
1635998400000|2021-11-04 04:00:00|745|742.2|745.2|742.4|745.41|742.61|745|742.2|0
1635998700000|2021-11-04 04:05:00|745.4|742.6|745.4|742.6|745.6|742.8|745.2|742.4|0
1635999000000|2021-11-04 04:10:00|745.6|742.8|746|743.2|746.21|743.41|745.4|742.6|0
1635999300000|2021-11-04 04:15:00|746.2|743.4|746|743.2|746.2|743.4|746|743.2|0
1635999600000|2021-11-04 04:20:00|746.1|743.3|745.8|743|746.2|743.4|745.8|743|0
1635999900000|2021-11-04 04:25:00|746|743.2|746.2|743.4|746.2|743.4|746|743.2|0
1636000200000|2021-11-04 04:30:00|746.6|743.8|746.4|743.6|746.8|744|746.4|743.6|0
1636000500000|2021-11-04 04:35:00|746.2|743.4|746.2|743.4|746.4|743.6|746.2|743.4|0
1636000800000|2021-11-04 04:40:00|746.19|743.39|746.19|743.39|746.19|743.39|745.79|742.99|0
1636001100000|2021-11-04 04:45:00|745.99|743.19|745.59|742.79|745.99|743.19|745.59|742.79|0
1636001400000|2021-11-04 04:50:00|745.39|742.59|745.59|742.79|745.59|742.79|745.39|742.59|0
1636001700000|2021-11-04 04:55:00|745.79|742.99|745.79|742.99|745.79|742.99|745.58|742.78|0
1636002000000|2021-11-04 05:00:00|745.58|742.78|746.19|743.39|746.39|743.59|745.58|742.78|0
1636002300000|2021-11-04 05:05:00|746.39|743.59|745.58|742.78|746.39|743.59|745.58|742.78|0
1636002600000|2021-11-04 05:10:00|745.38|742.58|744.98|742.18|745.58|742.78|744.98|742.18|0
1636002900000|2021-11-04 05:15:00|745.18|742.38|745.38|742.58|745.38|742.58|744.97|742.17|0
1636003200000|2021-11-04 05:20:00|745.58|742.78|745.67|742.87|745.78|742.98|745.38|742.58|0
1636003500000|2021-11-04 05:25:00|745.78|742.98|745.37|742.57|745.98|743.18|745.37|742.57|0
1636003800000|2021-11-04 05:30:00|745.57|742.77|745.37|742.57|745.77|742.97|745.17|742.37|0
1636004100000|2021-11-04 05:35:00|745.17|742.37|744.97|742.17|745.17|742.37|744.76|741.96|0
1636004400000|2021-11-04 05:40:00|745.17|742.37|745.77|742.97|746.17|743.37|745.17|742.37|0
1636004700000|2021-11-04 05:45:00|745.97|743.17|745.57|742.77|745.97|743.17|745.57|742.77|0
1636005000000|2021-11-04 05:50:00|745.56|742.76|744.56|741.76|745.77|742.97|744.56|741.76|0
1636005300000|2021-11-04 05:55:00|744.76|741.96|744.56|741.76|744.76|741.96|744.35|741.55|0
1636005600000|2021-11-04 06:00:00|744.76|741.96|744.75|741.95|744.76|741.96|744.15|741.35|0
1636005900000|2021-11-04 06:05:00|744.96|742.16|745.16|742.36|745.96|743.16|744.95|742.15|0
1636006200000|2021-11-04 06:10:00|744.95|742.15|744.55|741.75|745.16|742.36|743.95|741.15|0
1636006500000|2021-11-04 06:15:00|744.75|741.95|745.35|742.55|745.55|742.75|744.35|741.55|0
1636006800000|2021-11-04 06:20:00|744.95|742.15|745.15|742.35|745.15|742.35|744.55|741.75|0
1636007100000|2021-11-04 06:25:00|745.35|742.55|747.16|744.36|747.36|744.56|745.35|742.55|0
1636007400000|2021-11-04 06:30:00|746.96|744.16|746.76|743.96|747.05|744.25|746.55|743.75|0
1636007700000|2021-11-04 06:35:00|746.75|743.95|746.75|743.95|746.75|743.95|746.35|743.55|0
1636008000000|2021-11-04 06:40:00|746.55|743.75|746.35|743.55|746.55|743.75|745.95|743.15|0
1636008300000|2021-11-04 06:45:00|746.15|743.35|746.55|743.75|746.75|743.95|746.15|743.35|0
1636008600000|2021-11-04 06:50:00|746.35|743.55|746.95|744.15|747.15|744.35|746.35|743.55|0
1636008900000|2021-11-04 06:55:00|746.75|743.95|747.05|744.25|747.45|744.65|746.34|743.54|0
1636009200000|2021-11-04 07:00:00|746.85|744.05|747.25|744.45|747.45|744.65|746.64|743.84|0
1636009500000|2021-11-04 07:05:00|747.05|744.65|747.25|744.85|747.45|745.05|746.94|744.54|0
1636009800000|2021-11-04 07:10:00|747.04|744.64|747.85|745.45|748.05|745.65|747.04|744.64|0
1636010100000|2021-11-04 07:15:00|747.94|745.54|747.85|745.45|748.05|745.65|747.85|745.45|0
1636010400000|2021-11-04 07:20:00|748.05|745.65|747.44|745.04|748.25|745.85|747.44|745.04|0
1636010700000|2021-11-04 07:25:00|747.64|745.24|748.04|745.64|748.04|745.64|747.64|745.24|0
1636011000000|2021-11-04 07:30:00|748.24|745.84|745.03|742.63|749.01|746.61|742.28|739.88|0
1636011300000|2021-11-04 07:35:00|744.83|742.43|745.23|742.83|745.23|742.83|744.83|742.43|0
1636011600000|2021-11-04 07:40:00|745.43|743.03|745.63|743.23|746.24|743.84|745.23|742.83|0
1636011900000|2021-11-04 07:45:00|745.83|743.43|745.83|743.43|746.04|743.64|745.43|743.03|0
1636012200000|2021-11-04 07:50:00|746.03|743.63|746.23|743.83|746.44|744.04|745.83|743.43|0
1636012500000|2021-11-04 07:55:00|746.03|743.63|745.43|743.03|746.23|743.83|745.22|742.82|0
1636012800000|2021-11-04 08:00:00|745.83|743.43|747.04|744.64|747.04|744.64|745.43|743.03|0
1636013100000|2021-11-04 08:05:00|746.84|744.44|747.44|745.04|748.25|745.85|746.84|744.44|0
1636013400000|2021-11-04 08:10:00|747.64|745.24|748.65|746.25|748.65|746.25|747.03|744.63|0
1636013700000|2021-11-04 08:15:00|748.45|746.05|749.66|747.26|749.86|747.46|747.64|745.24|0
1636014000000|2021-11-04 08:20:00|749.46|747.06|750.06|747.66|751.07|748.67|748.65|746.25|0
1636014300000|2021-11-04 08:25:00|750.26|747.86|747.63|745.23|750.46|748.06|747.63|745.23|0
1636014600000|2021-11-04 08:30:00|747.84|745.44|747.83|745.43|748.85|746.45|747.63|745.23|0
1636014900000|2021-11-04 08:35:00|747.63|745.23|747.63|745.23|747.83|745.43|746.82|744.42|0
1636015200000|2021-11-04 08:40:00|747.83|745.43|746.42|744.02|747.83|745.43|746.42|744.02|0
1636015500000|2021-11-04 08:45:00|746.22|743.82|746.21|743.81|746.42|744.02|745.81|743.41|0
1636015800000|2021-11-04 08:50:00|746.01|743.61|746.01|743.61|746.62|744.22|745.81|743.41|0
1636016100000|2021-11-04 08:55:00|746.11|743.71|746.01|743.61|746.21|743.81|745.61|743.21|0
1636016400000|2021-11-04 09:00:00|746.1|743.7|746.01|743.61|746.61|744.21|745.6|743.2|0
1636016700000|2021-11-04 09:05:00|746.21|743.81|746|743.6|746.61|744.21|746|743.6|0
1636017000000|2021-11-04 09:10:00|746.21|743.81|747.01|744.61|747.01|744.61|746|743.6|0
1636017300000|2021-11-04 09:15:00|746.81|744.41|746.81|744.41|747.01|744.61|746.61|744.21|0
1636017600000|2021-11-04 09:20:00|746.61|744.21|747.41|745.01|747.41|745.01|746.2|743.8|0
1636017900000|2021-11-04 09:25:00|747.61|745.21|747.21|744.81|747.61|745.21|747.01|744.61|0
1636018200000|2021-11-04 09:30:00|747.01|744.61|746.4|744|747.01|744.61|746.29|743.89|0
1636018500000|2021-11-04 09:35:00|746.2|743.8|745.69|743.29|746.4|744|745.69|743.29|0
1636018800000|2021-11-04 09:40:00|745.59|743.19|745.48|743.08|745.59|743.19|745.18|742.78|0
1636019100000|2021-11-04 09:45:00|745.39|742.99|745.59|743.19|745.79|743.39|745.18|742.78|0
1636019400000|2021-11-04 09:50:00|745.38|742.98|745.99|743.59|746.19|743.79|745.38|742.98|0
1636019700000|2021-11-04 09:55:00|746.19|743.79|746.28|743.88|746.79|744.39|745.99|743.59|0
1636020000000|2021-11-04 10:00:00|745.58|743.18|746.19|743.79|746.19|743.79|745.38|742.98|0
1636020300000|2021-11-04 10:05:00|746.39|743.99|745.78|743.38|746.59|744.19|745.18|742.78|0
1636020600000|2021-11-04 10:10:00|745.58|743.18|745.78|743.38|745.78|743.38|745.58|743.18|0
1636020900000|2021-11-04 10:15:00|745.87|743.47|745.78|743.38|746.38|743.98|745.78|743.38|0
1636021200000|2021-11-04 10:20:00|745.57|743.17|745.98|743.58|746.07|743.67|745.17|742.77|0
1636021500000|2021-11-04 10:25:00|746.18|743.78|746.38|743.98|746.38|743.98|746.18|743.78|0
1636021800000|2021-11-04 10:30:00|746.58|744.18|746.58|744.18|746.78|744.38|746.38|743.98|0
1636022100000|2021-11-04 10:35:00|746.38|743.98|747.18|744.78|747.18|744.78|746.38|743.98|0
1636022400000|2021-11-04 10:40:00|746.98|744.58|747.58|745.18|747.79|745.39|746.98|744.58|0
1636022700000|2021-11-04 10:45:00|747.38|744.98|747.38|744.98|747.38|744.98|747.18|744.78|0
1636023000000|2021-11-04 10:50:00|747.58|745.18|748.79|746.39|748.99|746.59|747.48|745.08|0
1636023300000|2021-11-04 10:55:00|748.59|746.19|748.39|745.99|748.59|746.19|748.18|745.78|0
1636023600000|2021-11-04 11:00:00|748.59|746.19|748.38|745.98|748.79|746.39|748.18|745.78|0
1636023900000|2021-11-04 11:05:00|748.59|746.19|748.79|746.39|748.79|746.39|748.18|745.78|0
1636024200000|2021-11-04 11:10:00|748.58|746.18|748.38|745.98|748.79|746.39|748.38|745.98|0
1636024500000|2021-11-04 11:15:00|748.58|746.18|748.18|745.78|748.58|746.18|747.97|745.57|0
1636024800000|2021-11-04 11:20:00|747.97|745.57|748.58|746.18|748.58|746.18|747.97|745.57|0
1636025100000|2021-11-04 11:25:00|748.38|745.98|748.41|746.01|748.41|746.01|746.88|744.48|0
1636025400000|2021-11-04 11:30:00|748.21|745.81|749.02|746.62|749.02|746.62|748.21|745.81|0
1636025700000|2021-11-04 11:35:00|748.81|746.41|747.6|745.2|749.02|746.62|746.79|744.39|0
1636026000000|2021-11-04 11:40:00|747.8|745.4|746.99|744.59|748|745.6|746.79|744.39|0
1636026300000|2021-11-04 11:45:00|747.2|744.8|747.19|744.79|747.2|744.8|746.59|744.19|0
1636026600000|2021-11-04 11:50:00|746.99|744.59|746.99|744.59|747.19|744.79|746.99|744.59|0
1636026900000|2021-11-04 11:55:00|747.09|744.69|746.79|744.39|747.59|745.19|746.38|743.98|0
1636027200000|2021-11-04 12:00:00|746.99|744.59|748.6|746.2|749.41|747.01|746.99|744.59|0
1636027500000|2021-11-04 12:05:00|748.8|746.4|749.61|747.21|749.61|747.21|748.4|746|0
1636027800000|2021-11-04 12:10:00|749.81|747.41|749.41|747.01|750.62|748.22|749.2|746.8|0
1636028100000|2021-11-04 12:15:00|749.81|747.41|749.81|747.41|750.01|747.61|749|746.6|0
1636028400000|2021-11-04 12:20:00|749.61|747.21|748.8|746.4|749.81|747.41|748.59|746.19|0
1636028700000|2021-11-04 12:25:00|749|746.6|748.29|745.89|749.2|746.8|748.08|745.68|0
1636029000000|2021-11-04 12:30:00|748.39|745.99|747.78|745.38|748.39|745.99|747.18|744.78|0
1636029300000|2021-11-04 12:35:00|747.58|745.18|747.78|745.38|748.19|745.79|747.38|744.98|0
1636029600000|2021-11-04 12:40:00|747.98|745.58|746.16|743.76|747.98|745.58|745.76|743.36|0
1636029900000|2021-11-04 12:45:00|745.96|743.56|747.17|744.77|747.37|744.97|745.96|743.56|0
1636030200000|2021-11-04 12:50:00|747.37|744.97|747.17|744.77|747.78|745.38|746.97|744.57|0
1636030500000|2021-11-04 12:55:00|746.97|744.57|747.57|745.17|747.77|745.37|746.97|744.57|0
1636030800000|2021-11-04 13:00:00|747.77|745.37|748.17|745.77|748.18|745.78|747.57|745.17|0
1636031100000|2021-11-04 13:05:00|748.38|745.98|749.18|746.78|749.18|746.78|747.97|745.57|0
1636031400000|2021-11-04 13:10:00|749.39|746.99|749.18|746.78|749.79|747.39|748.78|746.38|0
1636031700000|2021-11-04 13:15:00|748.98|746.58|748.17|745.77|749.38|746.98|748.17|745.77|0
1636032000000|2021-11-04 13:20:00|748.37|745.97|747.97|745.57|748.98|746.58|747.76|745.36|0
1636032300000|2021-11-04 13:25:00|747.76|745.36|747.56|745.16|748.17|745.77|746.75|744.35|0
1636032600000|2021-11-04 13:30:00|747.96|745.56|745.54|743.14|748.17|745.77|744.93|742.53|0
1636032900000|2021-11-04 13:35:00|745.34|742.94|747.15|744.75|747.76|745.36|744.73|742.33|0
1636033200000|2021-11-04 13:40:00|746.75|744.35|749.98|747.58|750.38|747.98|746.55|744.15|0
1636033500000|2021-11-04 13:45:00|749.78|747.38|751.39|748.99|751.6|749.2|749.57|747.17|0
1636033800000|2021-11-04 13:50:00|750.99|748.59|754.83|752.43|755.24|752.84|750.58|748.18|0
1636034100000|2021-11-04 13:55:00|755.04|752.64|756.55|754.15|757.56|755.16|754.63|752.23|0
1636034400000|2021-11-04 14:00:00|756.75|754.35|757.56|755.16|758.37|755.97|755.54|753.14|0
1636034700000|2021-11-04 14:05:00|757.36|754.96|756.75|754.35|758.17|755.77|756.34|753.94|0
1636035000000|2021-11-04 14:10:00|756.54|754.14|760.39|757.99|760.39|757.99|756.54|754.14|0
1636035300000|2021-11-04 14:15:00|760.6|758.2|759.78|757.38|761.61|759.21|759.78|757.38|0
1636035600000|2021-11-04 14:20:00|759.99|757.59|759.38|756.98|760.39|757.99|758.97|756.57|0
1636035900000|2021-11-04 14:25:00|759.17|756.77|758.97|756.57|759.78|757.38|758.16|755.76|0
1636036200000|2021-11-04 14:30:00|759.17|756.77|760.79|758.39|761.4|759|759.17|756.77|0
1636036500000|2021-11-04 14:35:00|760.59|758.19|760.99|758.59|761.2|758.8|759.98|757.58|0
1636036800000|2021-11-04 14:40:00|760.79|758.39|760.97|758.57|762.39|759.99|760.59|758.19|0
1636037100000|2021-11-04 14:45:00|761.37|758.97|762.59|760.19|762.79|760.39|760.76|758.36|0
1636037400000|2021-11-04 14:50:00|762.38|759.98|759.54|757.14|762.59|760.19|759.34|756.94|0
1636037700000|2021-11-04 14:55:00|759.75|757.35|758.73|756.33|759.95|757.55|757.54|755.14|0
1636038000000|2021-11-04 15:00:00|758.53|756.13|756.1|753.7|758.53|756.13|755.7|753.3|0
1636038300000|2021-11-04 15:05:00|756.3|753.9|755.9|753.5|757.11|754.71|755.49|753.09|0
1636038600000|2021-11-04 15:10:00|756.1|753.7|755.69|753.29|758.32|755.92|755.69|753.29|0
1636038900000|2021-11-04 15:15:00|755.49|753.09|755.08|752.68|755.89|753.49|753.47|751.07|0
1636039200000|2021-11-04 15:20:00|754.88|752.48|748.83|746.43|755.08|752.68|748.83|746.43|0
1636039500000|2021-11-04 15:25:00|749.03|746.63|749.63|747.23|750.24|747.84|748.82|746.42|0
1636039800000|2021-11-04 15:30:00|749.23|746.83|751.04|748.64|752.25|749.85|748.22|745.82|0
1636040100000|2021-11-04 15:35:00|751.24|748.84|751.64|749.24|752.25|749.85|749.83|747.43|0
1636040400000|2021-11-04 15:40:00|751.84|749.44|752.65|750.25|752.65|750.25|750.43|748.03|0
1636040700000|2021-11-04 15:45:00|752.45|750.05|750.23|747.83|753.26|750.86|750.23|747.83|0
1636041000000|2021-11-04 15:50:00|750.03|747.63|752.24|749.84|752.24|749.84|749.22|746.82|0
1636041300000|2021-11-04 15:55:00|752.44|750.04|756.48|754.08|756.69|754.29|752.44|750.04|0
1636041600000|2021-11-04 16:00:00|756.58|754.18|756.89|754.49|757.49|755.09|755.88|753.48|0
1636041900000|2021-11-04 16:05:00|757.09|754.69|757.49|755.09|757.7|755.3|756.88|754.48|0
1636042200000|2021-11-04 16:10:00|757.69|755.29|758.3|755.9|758.7|756.3|757.09|754.69|0
1636042500000|2021-11-04 16:15:00|758.5|756.1|757.29|754.89|758.7|756.3|756.07|753.67|0
1636042800000|2021-11-04 16:20:00|757.08|754.68|753.85|751.45|757.29|754.89|753.85|751.45|0
1636043100000|2021-11-04 16:25:00|753.64|751.24|754.45|752.05|754.86|752.46|752.84|750.44|0
1636043400000|2021-11-04 16:30:00|754.25|751.85|752.46|750.06|754.25|751.85|752.23|749.83|0
1636043700000|2021-11-04 16:35:00|752.66|750.26|754.46|752.06|755.47|753.07|752.66|750.26|0
1636044000000|2021-11-04 16:40:00|754.26|751.86|754.86|752.46|754.86|752.46|753.85|751.45|0
1636044300000|2021-11-04 16:45:00|754.66|752.26|754.46|752.06|755.27|752.87|753.25|750.85|0
1636044600000|2021-11-04 16:50:00|754.66|752.26|754.45|752.05|755.26|752.86|753.45|751.05|0
1636044900000|2021-11-04 16:55:00|754.25|751.85|754.05|751.65|755.06|752.66|753.85|751.45|0
1636045200000|2021-11-04 17:00:00|754.45|752.05|752.62|750.22|754.45|752.05|752.02|749.62|0
1636045500000|2021-11-04 17:05:00|752.42|750.02|754.24|751.84|754.44|752.04|752.02|749.62|0
1636045800000|2021-11-04 17:10:00|754.44|752.04|755.85|753.45|756.25|753.85|754.24|751.84|0
1636046100000|2021-11-04 17:15:00|755.65|753.25|755.85|753.45|755.85|753.45|754.64|752.24|0
1636046400000|2021-11-04 17:20:00|756.05|753.65|755.84|753.44|756.45|754.05|754.23|751.83|0
1636046700000|2021-11-04 17:25:00|755.44|753.04|756.65|754.25|756.65|754.25|755.04|752.64|0
1636047000000|2021-11-04 17:30:00|756.45|754.05|755.03|752.63|757.46|755.06|754.83|752.43|0
1636047300000|2021-11-04 17:35:00|755.23|752.83|756.24|753.84|756.44|754.04|754.23|751.83|0
1636047600000|2021-11-04 17:40:00|756.04|753.64|758.06|755.66|758.06|755.66|756.04|753.64|0
1636047900000|2021-11-04 17:45:00|757.86|755.46|757.05|754.65|758.87|756.47|757.05|754.65|0
1636048200000|2021-11-04 17:50:00|757.25|754.85|757.65|755.25|757.85|755.45|756.64|754.24|0
1636048500000|2021-11-04 17:55:00|757.85|755.45|758.25|755.85|759.06|756.66|757.85|755.45|0
1636048800000|2021-11-04 18:00:00|758.46|756.06|752.8|750.4|758.66|756.26|752.8|750.4|0
1636049100000|2021-11-04 18:05:00|753|750.6|756.23|753.83|756.63|754.23|752.6|750.2|0
1636049400000|2021-11-04 18:10:00|756.43|754.03|756.83|754.43|756.84|754.44|755.83|753.43|0
1636049700000|2021-11-04 18:15:00|756.63|754.23|755.82|753.42|756.83|754.43|754.01|751.61|0
1636050000000|2021-11-04 18:20:00|756.02|753.62|757.23|754.83|757.23|754.83|755.42|753.02|0
1636050300000|2021-11-04 18:25:00|757.03|754.63|756.42|754.02|757.64|755.24|755.82|753.42|0
1636050600000|2021-11-04 18:30:00|756.63|754.23|756.02|753.62|756.63|754.23|755.01|752.61|0
1636050900000|2021-11-04 18:35:00|756.22|753.82|756.02|753.62|757.03|754.63|755.61|753.21|0
1636051200000|2021-11-04 18:40:00|756.42|754.02|757.03|754.63|757.23|754.83|756.22|753.82|0
1636051500000|2021-11-04 18:45:00|757.23|754.83|757.02|754.62|757.63|755.23|756.62|754.22|0
1636051800000|2021-11-04 18:50:00|757.23|754.83|756.01|753.61|758.03|755.63|756.01|753.61|0
1636052100000|2021-11-04 18:55:00|756.21|753.81|754.19|751.79|757.02|754.62|753.99|751.59|0
1636052400000|2021-11-04 19:00:00|753.99|751.59|753.79|751.39|755.4|753|752.58|750.18|0
1636052700000|2021-11-04 19:05:00|753.59|751.19|753.38|750.98|754.39|751.99|752.38|749.98|0
1636053000000|2021-11-04 19:10:00|753.79|751.39|755.2|752.8|755.6|753.2|753.58|751.18|0
1636053300000|2021-11-04 19:15:00|755.4|753|755.4|753|756|753.6|753.98|751.58|0
1636053600000|2021-11-04 19:20:00|755.19|752.79|756.2|753.8|757.21|754.81|755.19|752.79|0
1636053900000|2021-11-04 19:25:00|756.4|754|755.59|753.19|757.21|754.81|755.19|752.79|0
1636054200000|2021-11-04 19:30:00|755.8|753.4|757.41|755.01|757.61|755.21|755.8|753.4|0
1636054500000|2021-11-04 19:35:00|757.21|754.81|755.39|752.99|757.61|755.21|755.39|752.99|0
1636054800000|2021-11-04 19:40:00|755.59|753.19|753.38|750.98|755.79|753.39|751.56|749.16|0
1636055100000|2021-11-04 19:45:00|753.58|751.18|757.42|755.02|757.42|755.02|752.98|750.58|0
1636055400000|2021-11-04 19:50:00|757.22|754.82|759.24|756.84|759.24|756.84|756.61|754.21|0
1636055700000|2021-11-04 19:55:00|758.63|756.23|762.28|759.88|762.28|759.88|756.81|754.41|0
1636056000000|2021-11-04 20:00:00|762.48|760.08|760.66|758.26|762.48|760.08|760.05|757.65|0
1636056300000|2021-11-04 20:05:00|760.86|758.46|760.86|758.46|761.67|759.27|760.46|758.06|0
1636056600000|2021-11-04 20:10:00|761.06|758.66|762.07|759.67|762.28|759.88|760.66|758.26|0
1636056900000|2021-11-04 20:15:00|761.87|759.07|762.27|759.47|762.48|759.68|761.67|758.87|0
1636057200000|2021-11-04 20:20:00|762.07|759.27|762.47|759.67|762.68|759.88|762.07|759.27|0
1636057500000|2021-11-04 20:25:00|762.68|759.88|762.47|759.67|762.68|759.88|762.47|759.67|0
1636057800000|2021-11-04 20:30:00|762.67|759.87|764.5|761.7|764.5|761.7|762.67|759.87|0
1636058100000|2021-11-04 20:35:00|764.7|761.9|762.47|759.67|764.9|762.1|762.47|759.67|0
1636058400000|2021-11-04 20:40:00|762.67|759.87|762.47|759.67|762.67|759.87|762.26|759.46|0
1636058700000|2021-11-04 20:45:00|762.26|759.46|761.65|758.85|762.87|760.07|761.65|758.85|0
1636059000000|2021-11-04 20:50:00|761.86|759.06|762.26|759.46|762.26|759.46|761.45|758.65|0
1636059300000|2021-11-04 20:55:00|762.46|759.66|762.15|759.35|762.87|760.07|761.85|759.05|0
1636059600000|2021-11-04 21:00:00|762.19|759.39|762.07|759.27|762.39|759.59|762.07|759.27|0
1636059900000|2021-11-04 21:05:00|762.04|759.24|762.16|759.36|762.19|759.39|761.92|759.12|0
1636060200000|2021-11-04 21:10:00|762.04|759.24|762.48|759.68|762.51|759.71|762.04|759.24|0
1636060500000|2021-11-04 21:15:00|762.45|759.65|762.48|759.68|762.48|759.68|762.42|759.62|0
1636060800000|2021-11-04 21:20:00|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1636061100000|2021-11-04 21:25:00|762.51|759.71|762.47|759.67|762.51|759.71|762.47|759.67|0
1636061400000|2021-11-04 21:30:00|762.5|759.7|762.54|759.74|762.54|759.74|762.47|759.67|0
1636061700000|2021-11-04 21:35:00|762.53|759.73|762.68|759.88|762.68|759.88|762.47|759.67|0
1636062000000|2021-11-04 21:40:00|761.7|758.9|762.38|759.58|762.38|759.58|761.7|758.9|0
1636062300000|2021-11-04 21:45:00|762.18|759.38|762.32|759.52|762.38|759.58|762.17|759.37|0
1636062600000|2021-11-04 21:50:00|762.17|759.37|762.35|759.55|762.35|759.55|762.17|759.37|0
1636062900000|2021-11-04 21:55:00|762.17|759.37|761.85|759.05|762.35|759.55|761.85|759.05|0
1636063200000|2021-11-04 22:00:00|761.32|758.52|760.81|758.01|761.83|759.03|760.51|757.71|0
1636063500000|2021-11-04 22:05:00|760.61|757.81|760.81|758.01|761.02|758.22|760.61|757.81|0
1636063800000|2021-11-04 22:10:00|761.02|758.22|761.62|758.82|761.62|758.82|761.01|758.21|0
1636064100000|2021-11-04 22:15:00|761.42|758.62|762.43|759.63|762.43|759.63|761.22|758.42|0
1636064400000|2021-11-04 22:20:00|762.02|759.22|763.44|760.64|763.44|760.64|762.02|759.22|0
1636064700000|2021-11-04 22:25:00|763.64|760.84|763.84|761.04|764.66|761.86|763.64|760.84|0
1636065000000|2021-11-04 22:30:00|764.05|761.25|763.64|760.84|764.45|761.65|763.44|760.64|0
1636065300000|2021-11-04 22:35:00|763.84|761.04|763.64|760.84|764.45|761.65|763.64|760.84|0
1636065600000|2021-11-04 22:40:00|763.43|760.63|763.03|760.23|763.43|760.63|762.83|760.03|0
1636065900000|2021-11-04 22:45:00|763.23|760.43|764.04|761.24|764.04|761.24|763.03|760.23|0
1636066200000|2021-11-04 22:50:00|764.24|761.44|763.43|760.63|764.44|761.64|763.23|760.43|0
1636066500000|2021-11-04 22:55:00|763.63|760.83|763.83|761.03|764.04|761.24|763.63|760.83|0
1636066800000|2021-11-04 23:00:00|764.04|761.24|763.63|760.83|764.04|761.24|763.22|760.42|0
1636067100000|2021-11-04 23:05:00|763.42|760.62|764.23|761.43|764.23|761.43|763.42|760.62|0
1636067400000|2021-11-04 23:10:00|764.03|761.23|763.83|761.03|764.23|761.43|763.83|761.03|0
1636067700000|2021-11-04 23:15:00|763.62|760.82|763.31|760.51|763.62|760.82|763.22|760.42|0
1636068000000|2021-11-04 23:20:00|763.22|760.42|763.01|760.21|763.22|760.42|762.61|759.81|0
1636068300000|2021-11-04 23:25:00|763.22|760.42|762.61|759.81|763.22|760.42|762.61|759.81|0
1636068600000|2021-11-04 23:30:00|762.81|760.01|764.22|761.42|764.23|761.43|762.61|759.81|0
1636068900000|2021-11-04 23:35:00|764.02|761.22|763.41|760.61|764.22|761.42|763.21|760.41|0
1636069200000|2021-11-04 23:40:00|763.21|760.41|763.82|761.02|764.22|761.42|763.21|760.41|0
1636069500000|2021-11-04 23:45:00|764.02|761.22|764.22|761.42|764.42|761.62|764.02|761.22|0
1636069800000|2021-11-04 23:50:00|764.42|761.62|765.43|762.63|765.43|762.63|764.42|761.62|0
1636070100000|2021-11-04 23:55:00|765.64|762.84|765.43|762.63|765.84|763.04|765.03|762.23|0
1636070400000|2021-11-05 00:00:00|765.64|762.84|764.62|761.82|765.64|762.84|764.42|761.62|0
1636070700000|2021-11-05 00:05:00|764.82|762.02|764.21|761.41|765.02|762.22|763.6|760.8|0
1636071000000|2021-11-05 00:10:00|764.11|761.31|763.4|760.6|764.41|761.61|763.4|760.6|0
1636071300000|2021-11-05 00:15:00|763.6|760.8|764.21|761.41|764.61|761.81|763.4|760.6|0
1636071600000|2021-11-05 00:20:00|764.01|761.21|764|761.2|764.21|761.41|763.4|760.6|0
1636071900000|2021-11-05 00:25:00|763.8|761|762.79|759.99|763.8|761|762.38|759.58|0
1636072200000|2021-11-05 00:30:00|762.58|759.78|761.37|758.57|762.79|759.99|761.37|758.57|0
1636072500000|2021-11-05 00:35:00|761.46|758.66|761.36|758.56|761.57|758.77|760.96|758.16|0
1636072800000|2021-11-05 00:40:00|761.16|758.36|761.56|758.76|761.56|758.76|760.55|757.75|0
1636073100000|2021-11-05 00:45:00|761.36|758.56|761.56|758.76|761.77|758.97|760.96|758.16|0
1636073400000|2021-11-05 00:50:00|761.36|758.56|761.56|758.76|761.56|758.76|760.95|758.15|0
1636073700000|2021-11-05 00:55:00|761.76|758.96|761.96|759.16|762.17|759.37|761.56|758.76|0
1636074000000|2021-11-05 01:00:00|762.17|759.37|759.94|757.14|762.17|759.37|759.94|757.14|0
1636074300000|2021-11-05 01:05:00|760.14|757.34|761.15|758.35|761.35|758.55|759.94|757.14|0
1636074600000|2021-11-05 01:10:00|761.35|758.55|761.76|758.96|761.96|759.16|760.95|758.15|0
1636074900000|2021-11-05 01:15:00|761.96|759.16|762.16|759.36|762.97|760.17|761.96|759.16|0
1636075200000|2021-11-05 01:20:00|761.96|759.16|762.76|759.96|762.97|760.17|761.75|758.95|0
1636075500000|2021-11-05 01:25:00|762.97|760.17|761.95|759.15|762.97|760.17|761.55|758.75|0
1636075800000|2021-11-05 01:30:00|761.55|758.75|760.53|757.73|761.85|759.05|760.53|757.73|0
1636076100000|2021-11-05 01:35:00|760.74|757.94|759.32|756.52|761.34|758.54|759.11|756.31|0
1636076400000|2021-11-05 01:40:00|759.52|756.72|759.92|757.12|760.33|757.53|759.32|756.52|0
1636076700000|2021-11-05 01:45:00|760.12|757.32|760.73|757.93|761.14|758.34|759.92|757.12|0
1636077000000|2021-11-05 01:50:00|760.93|758.13|760.32|757.52|761.13|758.33|760.12|757.32|0
1636077300000|2021-11-05 01:55:00|760.22|757.42|759.71|756.91|760.22|757.42|759.31|756.51|0
1636077600000|2021-11-05 02:00:00|759.61|756.81|760.12|757.32|760.21|757.41|759.31|756.51|0
1636077900000|2021-11-05 02:05:00|760.32|757.52|760.92|758.12|761.33|758.53|760.32|757.52|0
1636078200000|2021-11-05 02:10:00|761.13|758.33|760.92|758.12|761.33|758.53|760.72|757.92|0
1636078500000|2021-11-05 02:15:00|761.12|758.32|760.72|757.92|761.12|758.32|760.31|757.51|0
1636078800000|2021-11-05 02:20:00|760.92|758.12|760.92|758.12|760.92|758.12|760.31|757.51|0
1636079100000|2021-11-05 02:25:00|761.12|758.32|761.93|759.13|761.93|759.13|761.12|758.32|0
1636079400000|2021-11-05 02:30:00|761.73|758.93|761.12|758.32|761.93|759.13|761.12|758.32|0
1636079700000|2021-11-05 02:35:00|761.32|758.52|761.32|758.52|761.52|758.72|761.12|758.32|0
1636080000000|2021-11-05 02:40:00|761.12|758.32|761.72|758.92|761.93|759.13|761.12|758.32|0
1636080300000|2021-11-05 02:45:00|761.52|758.72|762.12|759.32|762.73|759.93|761.32|758.52|0
1636080600000|2021-11-05 02:50:00|762.22|759.42|762.12|759.32|762.33|759.53|761.92|759.12|0
1636080900000|2021-11-05 02:55:00|761.92|759.12|761.72|758.92|762.32|759.52|761.72|758.92|0
1636081200000|2021-11-05 03:00:00|762.12|759.32|762.12|759.32|762.73|759.93|761.71|758.91|0
1636081500000|2021-11-05 03:05:00|761.92|759.12|762.21|759.41|762.32|759.52|761.91|759.11|0
1636081800000|2021-11-05 03:10:00|762.32|759.52|762.32|759.52|762.52|759.72|761.91|759.11|0
1636082100000|2021-11-05 03:15:00|762.11|759.31|762.32|759.52|762.52|759.72|762.11|759.31|0
1636082400000|2021-11-05 03:20:00|762.11|759.31|762.11|759.31|762.52|759.72|761.91|759.11|0
1636082700000|2021-11-05 03:25:00|762.31|759.51|762.11|759.31|762.52|759.72|762.11|759.31|0
1636083000000|2021-11-05 03:30:00|761.91|759.11|762.11|759.31|762.31|759.51|761.91|759.11|0
1636083300000|2021-11-05 03:35:00|761.9|759.1|762.11|759.31|762.11|759.31|761.9|759.1|0
1636083600000|2021-11-05 03:40:00|761.9|759.1|760.89|758.09|761.9|759.1|760.48|757.68|0
1636083900000|2021-11-05 03:45:00|760.69|757.89|761.49|758.69|761.7|758.9|760.48|757.68|0
1636084200000|2021-11-05 03:50:00|761.7|758.9|761.9|759.1|761.9|759.1|761.49|758.69|0
1636084500000|2021-11-05 03:55:00|762.1|759.3|762.1|759.3|762.3|759.5|762.1|759.3|0
1636084800000|2021-11-05 04:00:00|761.99|759.19|762.1|759.3|762.1|759.3|761.89|759.09|0
1636085100000|2021-11-05 04:05:00|762.3|759.5|762.7|759.9|762.7|759.9|762.1|759.3|0
1636085400000|2021-11-05 04:10:00|762.5|759.7|762.7|759.9|762.9|760.1|762.5|759.7|0
1636085700000|2021-11-05 04:15:00|762.9|760.1|762.7|759.9|762.9|760.1|762.5|759.7|0
1636086000000|2021-11-05 04:20:00|762.49|759.69|762.49|759.69|762.7|759.9|762.49|759.69|0
1636086300000|2021-11-05 04:25:00|762.29|759.49|762.49|759.69|762.49|759.69|762.29|759.49|0
1636086600000|2021-11-05 04:30:00|762.69|759.89|762.89|760.09|763.1|760.3|762.49|759.69|0
1636086900000|2021-11-05 04:35:00|763.1|760.3|763.3|760.5|763.5|760.7|762.69|759.89|0
1636087200000|2021-11-05 04:40:00|763.1|760.3|762.89|760.09|763.1|760.3|762.69|759.89|0
1636087500000|2021-11-05 04:45:00|763.09|760.29|762.89|760.09|763.09|760.29|762.89|760.09|0
1636087800000|2021-11-05 04:50:00|763.09|760.29|763.09|760.29|763.09|760.29|762.89|760.09|0
1636088100000|2021-11-05 04:55:00|763.29|760.49|763.09|760.29|763.29|760.49|762.89|760.09|0
1636088400000|2021-11-05 05:00:00|762.98|760.18|762.88|760.08|763.29|760.49|762.88|760.08|0
1636088700000|2021-11-05 05:05:00|762.68|759.88|762.68|759.88|763.08|760.28|762.27|759.47|0
1636089000000|2021-11-05 05:10:00|762.48|759.68|762.57|759.77|762.88|760.08|762.27|759.47|0
1636089300000|2021-11-05 05:15:00|762.68|759.88|762.88|760.08|762.88|760.08|762.47|759.67|0
1636089600000|2021-11-05 05:20:00|762.68|759.88|762.47|759.67|762.88|760.08|762.47|759.67|0
1636089900000|2021-11-05 05:25:00|762.67|759.87|762.87|760.07|763.08|760.28|762.47|759.67|0
1636090200000|2021-11-05 05:30:00|763.08|760.28|762.67|759.87|763.08|760.28|762.67|759.87|0
1636090500000|2021-11-05 05:35:00|762.87|760.07|763.07|760.27|763.07|760.27|762.67|759.87|0
1636090800000|2021-11-05 05:40:00|762.87|760.07|762.67|759.87|762.87|760.07|762.67|759.87|0
1636091100000|2021-11-05 05:45:00|762.66|759.86|762.46|759.66|762.66|759.86|762.26|759.46|0
1636091400000|2021-11-05 05:50:00|762.66|759.86|763.65|760.85|764.06|761.26|762.66|759.86|0
1636091700000|2021-11-05 05:55:00|763.45|760.65|763.45|760.65|763.65|760.85|763.25|760.45|0
1636092000000|2021-11-05 06:00:00|762.84|760.04|763.45|760.65|763.85|761.05|762.64|759.84|0
1636092300000|2021-11-05 06:05:00|763.24|760.44|763.44|760.64|763.45|760.65|763.04|760.24|0
1636092600000|2021-11-05 06:10:00|763.24|760.44|763.64|760.84|763.85|761.05|763.04|760.24|0
1636092900000|2021-11-05 06:15:00|763.44|760.64|763.64|760.84|763.64|760.84|763.24|760.44|0
1636093200000|2021-11-05 06:20:00|763.44|760.64|762.83|760.03|763.44|760.64|762.83|760.03|0
1636093500000|2021-11-05 06:25:00|763.03|760.23|762.63|759.83|763.03|760.23|762.63|759.83|0
1636093800000|2021-11-05 06:30:00|762.42|759.62|762.22|759.42|762.63|759.83|762.22|759.42|0
1636094100000|2021-11-05 06:35:00|762.42|759.62|762.62|759.82|762.83|760.03|762.22|759.42|0
1636094400000|2021-11-05 06:40:00|762.82|760.02|763.03|760.23|763.03|760.23|762.62|759.82|0
1636094700000|2021-11-05 06:45:00|762.82|760.02|762.01|759.21|762.82|760.02|762.01|759.21|0
1636095000000|2021-11-05 06:50:00|761.91|759.11|762.41|759.61|762.41|759.61|761.81|759.01|0
1636095300000|2021-11-05 06:55:00|762.31|759.51|762.82|760.02|762.82|760.02|761.81|759.01|0
1636095600000|2021-11-05 07:00:00|762.61|759.81|761.8|759|762.61|759.81|761.4|758.6|0
1636095900000|2021-11-05 07:05:00|761.6|759.2|761.2|758.8|761.81|759.41|761|758.6|0
1636096200000|2021-11-05 07:10:00|760.99|758.59|760.99|758.59|761.4|759|760.79|758.39|0
1636096500000|2021-11-05 07:15:00|760.79|758.39|760.79|758.39|761.4|759|760.79|758.39|0
1636096800000|2021-11-05 07:20:00|760.89|758.49|761.19|758.79|761.39|758.99|760.79|758.39|0
1636097100000|2021-11-05 07:25:00|760.99|758.59|760.18|757.78|761.19|758.79|759.98|757.58|0
1636097400000|2021-11-05 07:30:00|759.98|757.58|758.76|756.36|760.18|757.78|758.76|756.36|0
1636097700000|2021-11-05 07:35:00|758.96|756.56|759.16|756.76|759.57|757.17|758.76|756.36|0
1636098000000|2021-11-05 07:40:00|758.96|756.56|759.36|756.96|759.57|757.17|758.56|756.16|0
1636098300000|2021-11-05 07:45:00|759.57|757.17|759.77|757.37|759.77|757.37|759.36|756.96|0
1636098600000|2021-11-05 07:50:00|759.97|757.57|760.17|757.77|760.17|757.77|759.97|757.57|0
1636098900000|2021-11-05 07:55:00|760.37|757.97|760.77|758.37|761.18|758.78|760.37|757.97|0
1636099200000|2021-11-05 08:00:00|761.18|758.78|762.59|760.19|762.59|760.19|760.98|758.58|0
1636099500000|2021-11-05 08:05:00|762.39|759.99|763.2|760.8|763.4|761|762.19|759.79|0
1636099800000|2021-11-05 08:10:00|763.3|760.9|764.82|762.42|765.02|762.62|761.78|759.38|0
1636100100000|2021-11-05 08:15:00|764.91|762.51|765.02|762.62|765.42|763.02|764.41|762.01|0
1636100400000|2021-11-05 08:20:00|765.11|762.71|765.42|763.02|765.62|763.22|764.61|762.21|0
1636100700000|2021-11-05 08:25:00|765.62|763.22|764.2|761.8|765.83|763.43|763.6|761.2|0
1636101000000|2021-11-05 08:30:00|764.41|762.01|764|761.6|764.41|762.01|763.59|761.19|0
1636101300000|2021-11-05 08:35:00|763.8|761.4|764|761.6|764.81|762.41|763.8|761.4|0
1636101600000|2021-11-05 08:40:00|763.79|761.39|764.2|761.8|764.4|762|763.39|760.99|0
1636101900000|2021-11-05 08:45:00|763.99|761.59|763.99|761.59|764.4|762|763.99|761.59|0
1636102200000|2021-11-05 08:50:00|764.2|761.8|764.19|761.79|764.4|762|763.99|761.59|0
1636102500000|2021-11-05 08:55:00|764.4|762|763.99|761.59|764.4|762|763.38|760.98|0
1636102800000|2021-11-05 09:00:00|764.19|761.79|766.01|763.61|766.22|763.82|764.19|761.79|0
1636103100000|2021-11-05 09:05:00|766.22|763.82|765.61|763.21|766.22|763.82|765.2|762.8|0
1636103400000|2021-11-05 09:10:00|765.81|763.41|765.6|763.2|765.81|763.41|765.2|762.8|0
1636103700000|2021-11-05 09:15:00|765.81|763.41|765.6|763.2|766.01|763.61|765.4|763|0
1636104000000|2021-11-05 09:20:00|765.8|763.4|765.7|763.3|766.21|763.81|765.6|763.2|0
1636104300000|2021-11-05 09:25:00|765.6|763.2|767.02|764.62|767.63|765.23|765.6|763.2|0
1636104600000|2021-11-05 09:30:00|767.22|764.82|767.42|765.02|767.83|765.43|767.02|764.62|0
1636104900000|2021-11-05 09:35:00|767.22|764.82|767.83|765.43|768.23|765.83|766.81|764.41|0
1636105200000|2021-11-05 09:40:00|767.62|765.22|768.43|766.03|768.64|766.24|767.62|765.22|0
1636105500000|2021-11-05 09:45:00|768.63|766.23|769.65|767.25|769.65|767.25|768.43|766.03|0
1636105800000|2021-11-05 09:50:00|769.45|767.05|769.85|767.45|770.46|768.06|769.44|767.04|0
1636106100000|2021-11-05 09:55:00|770.05|767.65|770.66|768.26|771.27|768.87|770.05|767.65|0
1636106400000|2021-11-05 10:00:00|771.68|769.28|771.38|768.98|772.48|770.08|771.27|768.87|0
1636106700000|2021-11-05 10:05:00|771.18|768.78|771.78|769.38|771.99|769.59|770.97|768.57|0
1636107000000|2021-11-05 10:10:00|771.99|769.59|771.58|769.18|771.99|769.59|771.38|768.98|0
1636107300000|2021-11-05 10:15:00|771.78|769.38|772.39|769.99|773|770.6|771.58|769.18|0
1636107600000|2021-11-05 10:20:00|772.59|770.19|773|770.6|773.2|770.8|772.39|769.99|0
1636107900000|2021-11-05 10:25:00|772.79|770.39|772.59|770.19|773.4|771|772.38|769.98|0
1636108200000|2021-11-05 10:30:00|772.38|769.98|772.18|769.78|772.38|769.98|771.77|769.37|0
1636108500000|2021-11-05 10:35:00|772.38|769.98|772.38|769.98|772.59|770.19|771.98|769.58|0
1636108800000|2021-11-05 10:40:00|772.58|770.18|771.87|769.47|772.58|770.18|771.77|769.37|0
1636109100000|2021-11-05 10:45:00|771.77|769.37|772.38|769.98|772.58|770.18|771.77|769.37|0
1636109400000|2021-11-05 10:50:00|772.58|770.18|773.39|770.99|773.6|771.2|772.38|769.98|0
1636109700000|2021-11-05 10:55:00|773.19|770.79|773.59|771.19|773.59|771.19|772.88|770.48|0
1636110000000|2021-11-05 11:00:00|773.39|770.99|773.39|770.99|774|771.6|772.78|770.38|0
1636110300000|2021-11-05 11:05:00|773.18|770.78|773.59|771.19|774|771.6|773.18|770.78|0
1636110600000|2021-11-05 11:10:00|773.79|771.39|772.67|770.27|775.01|772.61|772.16|769.76|0
1636110900000|2021-11-05 11:15:00|772.57|770.17|772.37|769.97|772.57|770.17|771.76|769.36|0
1636111200000|2021-11-05 11:20:00|771.76|769.36|771.15|768.75|772.37|769.97|771.15|768.75|0
1636111500000|2021-11-05 11:25:00|771.35|768.95|770.13|767.73|771.96|769.56|769.52|767.12|0
1636111800000|2021-11-05 11:30:00|769.93|767.53|771.34|768.94|771.95|769.55|769.62|767.22|0
1636112100000|2021-11-05 11:35:00|771.55|769.15|772.15|769.75|772.36|769.96|771.55|769.15|0
1636112400000|2021-11-05 11:40:00|772.36|769.96|772.45|770.05|772.56|770.16|771.75|769.35|0
1636112700000|2021-11-05 11:45:00|772.56|770.16|772.35|769.95|772.76|770.36|772.15|769.75|0
1636113000000|2021-11-05 11:50:00|772.15|769.75|772.15|769.75|772.15|769.75|771.54|769.14|0
1636113300000|2021-11-05 11:55:00|772.35|769.95|772.55|770.15|772.55|770.15|771.95|769.55|0
1636113600000|2021-11-05 12:00:00|772.96|770.56|771.94|769.54|772.96|770.56|771.74|769.34|0
1636113900000|2021-11-05 12:05:00|772.15|769.75|771.94|769.54|772.75|770.35|771.74|769.34|0
1636114200000|2021-11-05 12:10:00|771.74|769.34|772.55|770.15|773.16|770.76|771.74|769.34|0
1636114500000|2021-11-05 12:15:00|772.34|769.94|772.95|770.55|773.16|770.76|771.94|769.54|0
1636114800000|2021-11-05 12:20:00|772.75|770.35|773.36|770.96|773.36|770.96|772.54|770.14|0
1636115100000|2021-11-05 12:25:00|773.15|770.75|773.25|770.85|773.76|771.36|772.75|770.35|0
1636115400000|2021-11-05 12:30:00|773.15|770.75|777.34|774.94|777.54|775.14|771.93|769.53|0
1636115700000|2021-11-05 12:35:00|777.54|775.14|776.87|774.47|782.03|779.63|776.67|774.27|0
1636116000000|2021-11-05 12:40:00|776.67|774.27|777.68|775.28|778.71|776.31|776.46|774.06|0
1636116300000|2021-11-05 12:45:00|777.89|775.49|779.11|776.71|779.31|776.91|776.46|774.06|0
1636116600000|2021-11-05 12:50:00|779.31|776.91|780.54|778.14|780.54|778.14|778.29|775.89|0
1636116900000|2021-11-05 12:55:00|780.33|777.93|779.51|777.11|780.33|777.93|779.11|776.71|0
1636117200000|2021-11-05 13:00:00|779.72|777.32|779.72|777.32|780.33|777.93|778.29|775.89|0
1636117500000|2021-11-05 13:05:00|779.51|777.11|779.92|777.52|780.12|777.72|779.31|776.91|0
1636117800000|2021-11-05 13:10:00|780.12|777.72|780.53|778.13|780.53|778.13|779.1|776.7|0
1636118100000|2021-11-05 13:15:00|780.32|777.92|780.73|778.33|781.14|778.74|780.32|777.92|0
1636118400000|2021-11-05 13:20:00|780.93|778.53|783.38|780.98|783.59|781.19|780.93|778.53|0
1636118700000|2021-11-05 13:25:00|782.97|780.57|782.56|780.16|784|781.6|782.36|779.96|0
1636119000000|2021-11-05 13:30:00|784.2|781.8|785.83|783.43|786.04|783.64|780.52|778.12|0
1636119300000|2021-11-05 13:35:00|786.65|784.25|789.72|787.32|790.94|788.54|786.24|783.84|0
1636119600000|2021-11-05 13:40:00|790.12|787.72|793.19|790.79|793.4|791|790.12|787.72|0
1636119900000|2021-11-05 13:45:00|794.01|791.61|790.53|788.13|794.01|791.61|789.1|786.7|0
1636120200000|2021-11-05 13:50:00|791.14|788.74|789.71|787.31|791.14|788.74|789.3|786.9|0
1636120500000|2021-11-05 13:55:00|789.91|787.51|792.57|790.17|792.57|790.17|789.51|787.11|0
1636120800000|2021-11-05 14:00:00|792.78|790.38|795.85|793.45|796.05|793.65|791.96|789.56|0
1636121100000|2021-11-05 14:05:00|796.05|793.65|792.62|790.22|796.05|793.65|792.42|790.02|0
1636121400000|2021-11-05 14:10:00|792.82|790.42|793.77|791.37|794.38|791.98|791.72|789.32|0
1636121700000|2021-11-05 14:15:00|794.18|791.78|793.36|790.96|795|792.6|792.95|790.55|0
1636122000000|2021-11-05 14:20:00|792.95|790.55|791.92|789.52|793.36|790.96|791.92|789.52|0
1636122300000|2021-11-05 14:25:00|791.72|789.32|790.9|788.5|792.13|789.73|789.67|787.27|0
1636122600000|2021-11-05 14:30:00|791.1|788.7|790.9|788.5|792.74|790.34|790.9|788.5|0
1636122900000|2021-11-05 14:35:00|791.1|788.7|791.92|789.52|793.56|791.16|790.69|788.29|0
1636123200000|2021-11-05 14:40:00|792.12|789.72|792.73|790.33|793.35|790.95|791.1|788.7|0
1636123500000|2021-11-05 14:45:00|792.94|790.54|792.53|790.13|794.17|791.77|792.53|790.13|0
1636123800000|2021-11-05 14:50:00|792.73|790.33|792.93|790.53|793.55|791.15|792.32|789.92|0
1636124100000|2021-11-05 14:55:00|792.73|790.33|791.8|789.4|793.34|790.94|790.68|788.28|0
1636124400000|2021-11-05 15:00:00|792.11|789.71|791.29|788.89|793.14|790.74|791.29|788.89|0
1636124700000|2021-11-05 15:05:00|791.5|789.1|792.52|790.12|792.93|790.53|791.5|789.1|0
1636125000000|2021-11-05 15:10:00|792.72|790.32|792.31|789.91|793.75|791.35|792.11|789.71|0
1636125300000|2021-11-05 15:15:00|792.11|789.71|791.29|788.89|792.31|789.91|790.88|788.48|0
1636125600000|2021-11-05 15:20:00|791.08|788.68|790.67|788.27|791.7|789.3|790.06|787.66|0
1636125900000|2021-11-05 15:25:00|790.47|788.07|788.02|785.62|790.47|788.07|787.61|785.21|0
1636126200000|2021-11-05 15:30:00|787.81|785.41|789.44|787.04|790.26|787.86|787.81|785.41|0
1636126500000|2021-11-05 15:35:00|789.65|787.25|790.06|787.66|790.46|788.06|788.22|785.82|0
1636126800000|2021-11-05 15:40:00|790.26|787.86|788.83|786.43|790.26|787.86|788.22|785.82|0
1636127100000|2021-11-05 15:45:00|788.42|786.02|790.46|788.06|791.69|789.29|787.6|785.2|0
1636127400000|2021-11-05 15:50:00|790.26|787.86|787.8|785.4|790.66|788.26|786.99|784.59|0
1636127700000|2021-11-05 15:55:00|788.01|785.61|785.56|783.16|788.62|786.22|785.56|783.16|0
1636128000000|2021-11-05 16:00:00|785.15|782.75|787.39|784.99|788|785.6|785.15|782.75|0
1636128300000|2021-11-05 16:05:00|787.6|785.2|786.78|784.38|787.8|785.4|785.76|783.36|0
1636128600000|2021-11-05 16:10:00|786.57|784.17|786.16|783.76|787.8|785.4|785.35|782.95|0
1636128900000|2021-11-05 16:15:00|785.96|783.56|786.37|783.97|786.98|784.58|785.55|783.15|0
1636129200000|2021-11-05 16:20:00|786.57|784.17|786.57|784.17|787.59|785.19|786.36|783.96|0
1636129500000|2021-11-05 16:25:00|786.36|783.96|789.74|787.34|791.21|788.81|785.75|783.35|0
1636129800000|2021-11-05 16:30:00|789.53|787.13|790.55|788.15|790.75|788.35|789.53|787.13|0
1636130100000|2021-11-05 16:35:00|790.35|787.95|789.12|786.72|790.96|788.56|787.5|785.1|0
1636130400000|2021-11-05 16:40:00|789.33|786.93|787.09|784.69|789.33|786.93|787.09|784.69|0
1636130700000|2021-11-05 16:45:00|786.88|784.48|786.07|783.67|787.09|784.69|785.66|783.26|0
1636131000000|2021-11-05 16:50:00|786.27|783.87|786.47|784.07|787.08|784.68|784.64|782.24|0
1636131300000|2021-11-05 16:55:00|786.68|784.28|784.85|782.45|786.88|784.48|783.63|781.23|0
1636131600000|2021-11-05 17:00:00|785.05|782.65|785.86|783.46|786.27|783.87|783.83|781.43|0
1636131900000|2021-11-05 17:05:00|785.66|783.26|781.39|778.99|786.06|783.66|781.39|778.99|0
1636132200000|2021-11-05 17:10:00|781.59|779.19|779.36|776.96|782.2|779.8|778.35|775.95|0
1636132500000|2021-11-05 17:15:00|779.16|776.76|781.04|778.64|781.44|779.04|776.94|774.54|0
1636132800000|2021-11-05 17:20:00|780.84|778.44|776.1|773.7|781.04|778.64|776.1|773.7|0
1636133100000|2021-11-05 17:25:00|775.7|773.3|768.86|766.46|775.9|773.5|768.68|766.28|0
1636133400000|2021-11-05 17:30:00|769.06|766.66|776.24|773.84|776.64|774.24|768.86|766.46|0
1636133700000|2021-11-05 17:35:00|776.03|773.63|773.4|771|776.64|774.24|772.8|770.4|0
1636134000000|2021-11-05 17:40:00|773.6|771.2|773|770.6|774.41|772.01|772.19|769.79|0
1636134300000|2021-11-05 17:45:00|773.2|770.8|772.69|770.29|773.4|771|770.17|767.77|0
1636134600000|2021-11-05 17:50:00|772.39|769.99|776.43|774.03|776.63|774.23|772.18|769.78|0
1636134900000|2021-11-05 17:55:00|776.23|773.83|778.66|776.26|778.66|776.26|774.81|772.41|0
1636135200000|2021-11-05 18:00:00|778.45|776.05|779.26|776.86|779.47|777.07|776.83|774.43|0
1636135500000|2021-11-05 18:05:00|779.47|777.07|780.88|778.48|782.1|779.7|779.06|776.66|0
1636135800000|2021-11-05 18:10:00|780.48|778.08|782.1|779.7|782.51|780.11|779.87|777.47|0
1636136100000|2021-11-05 18:15:00|781.9|779.5|782.25|779.85|784.02|781.62|780.86|778.46|0
1636136400000|2021-11-05 18:20:00|782.04|779.64|778.39|775.99|782.65|780.25|778.39|775.99|0
1636136700000|2021-11-05 18:25:00|778.59|776.19|782.04|779.64|782.04|779.64|777.98|775.58|0
1636137000000|2021-11-05 18:30:00|781.84|779.44|781.43|779.03|782.24|779.84|780.62|778.22|0
1636137300000|2021-11-05 18:35:00|781.63|779.23|782.62|780.22|783.23|780.83|779.2|776.8|0
1636137600000|2021-11-05 18:40:00|782.72|780.32|782.21|779.81|783.23|780.83|781.4|779|0
1636137900000|2021-11-05 18:45:00|782.41|780.01|783.02|780.62|784.04|781.64|782.21|779.81|0
1636138200000|2021-11-05 18:50:00|783.22|780.82|783.83|781.43|784.03|781.63|782|779.6|0
1636138500000|2021-11-05 18:55:00|784.03|781.63|783.22|780.82|784.03|781.63|782.41|780.01|0
1636138800000|2021-11-05 19:00:00|784.03|781.63|778.96|776.56|784.03|781.63|777.54|775.14|0
1636139100000|2021-11-05 19:05:00|778.76|776.36|781.59|779.19|782|779.6|777.74|775.34|0
1636139400000|2021-11-05 19:10:00|781.79|779.39|782.81|780.41|782.81|780.41|780.78|778.38|0
1636139700000|2021-11-05 19:15:00|782.4|780|781.99|779.59|782.81|780.41|780.58|778.18|0
1636140000000|2021-11-05 19:20:00|781.79|779.39|780.78|778.38|781.99|779.59|779.36|776.96|0
1636140300000|2021-11-05 19:25:00|780.98|778.58|779.76|777.36|780.98|778.58|778.34|775.94|0
1636140600000|2021-11-05 19:30:00|779.86|777.46|784.22|781.82|784.22|781.82|779.15|776.75|0
1636140900000|2021-11-05 19:35:00|784.42|782.02|785.84|783.44|787.06|784.66|784.22|781.82|0
1636141200000|2021-11-05 19:40:00|786.05|783.65|781.98|779.58|786.05|783.65|781.38|778.98|0
1636141500000|2021-11-05 19:45:00|781.78|779.38|780.97|778.57|784.21|781.81|780.66|778.26|0
1636141800000|2021-11-05 19:50:00|781.37|778.97|780.97|778.57|784.01|781.61|780.16|777.76|0
1636142100000|2021-11-05 19:55:00|780.36|777.96|781.17|778.77|782.99|780.59|779.75|777.35|0
1636142400000|2021-11-05 20:00:00|781.57|779.17|780.76|778.36|781.57|779.17|778.13|775.73|0
1636142700000|2021-11-05 20:05:00|780.35|777.95|779.34|776.94|780.76|778.36|778.73|776.33|0
1636143000000|2021-11-05 20:10:00|779.14|776.74|777.52|775.12|779.14|776.74|777.31|774.91|0
1636358700000|2021-11-08 08:05:00|778.51|776.11|777.09|774.69|778.71|776.31|776.69|774.29|0
1636359000000|2021-11-08 08:10:00|776.89|774.49|778.3|775.9|778.51|776.11|776.28|773.88|0
1636359300000|2021-11-08 08:15:00|778.1|775.7|778.3|775.9|780.33|777.93|778.1|775.7|0
1636359600000|2021-11-08 08:20:00|778.1|775.7|777.49|775.09|778.1|775.7|776.88|774.48|0
1636359900000|2021-11-08 08:25:00|777.29|774.89|777.69|775.29|778.09|775.69|776.48|774.08|0
1636360200000|2021-11-08 08:30:00|777.89|775.49|777.58|775.18|778.09|775.69|777.08|774.68|0
1636360500000|2021-11-08 08:35:00|777.69|775.29|778.09|775.69|779.1|776.7|777.48|775.08|0
1636360800000|2021-11-08 08:40:00|778.29|775.89|779.3|776.9|779.3|776.9|777.68|775.28|0
1636361100000|2021-11-08 08:45:00|779.51|777.11|779.51|777.11|779.51|777.11|778.49|776.09|0
1636361400000|2021-11-08 08:50:00|779.71|777.31|780.92|778.52|781.13|778.73|779.3|776.9|0
1636361700000|2021-11-08 08:55:00|781.13|778.73|781.33|778.93|781.83|779.43|780.52|778.12|0
1636362000000|2021-11-08 09:00:00|780.92|778.52|782.95|780.55|783.35|780.95|780.72|778.32|0
1636362300000|2021-11-08 09:05:00|782.74|780.34|782.13|779.73|782.74|780.34|781.73|779.33|0
1636362600000|2021-11-08 09:10:00|781.93|779.53|783.55|781.15|783.96|781.56|781.93|779.53|0
1636362900000|2021-11-08 09:15:00|783.76|781.36|784.67|782.27|784.88|782.48|782.74|780.34|0
1636363200000|2021-11-08 09:20:00|784.88|782.48|785.48|783.08|785.48|783.08|784.88|782.48|0
1636363500000|2021-11-08 09:25:00|785.69|783.29|784.87|782.47|785.69|783.29|784.87|782.47|0
1636363800000|2021-11-08 09:30:00|785.08|782.68|785.17|782.77|785.89|783.49|784.87|782.47|0
1636364100000|2021-11-08 09:35:00|785.07|782.67|784.38|781.98|785.07|782.67|783.57|781.17|0
1636364400000|2021-11-08 09:40:00|784.17|781.77|783.56|781.16|784.17|781.77|783.16|780.76|0
1636364700000|2021-11-08 09:45:00|783.77|781.37|783.76|781.36|783.97|781.57|783.16|780.76|0
1636365000000|2021-11-08 09:50:00|783.66|781.26|783.36|780.96|783.76|781.36|782.95|780.55|0
1636365300000|2021-11-08 09:55:00|783.56|781.16|783.36|780.96|783.96|781.56|782.95|780.55|0
1636365600000|2021-11-08 10:00:00|783.35|780.95|783.15|780.75|783.56|781.16|782.95|780.55|0
1636365900000|2021-11-08 10:05:00|783.35|780.95|782.54|780.14|783.35|780.95|782.34|779.94|0
1636366200000|2021-11-08 10:10:00|782.34|779.94|782.74|780.34|782.94|780.54|782.13|779.73|0
1636366500000|2021-11-08 10:15:00|782.94|780.54|783.55|781.15|783.55|781.15|782.74|780.34|0
1636366800000|2021-11-08 10:20:00|783.75|781.35|783.95|781.55|783.95|781.55|783.14|780.74|0
1636367100000|2021-11-08 10:25:00|783.75|781.35|785.17|782.77|785.37|782.97|783.75|781.35|0
1636367400000|2021-11-08 10:30:00|784.97|782.57|784.76|782.36|785.17|782.77|784.56|782.16|0
1636367700000|2021-11-08 10:35:00|784.56|782.16|785.57|783.17|785.77|783.37|784.56|782.16|0
1636368000000|2021-11-08 10:40:00|785.67|783.27|784.35|781.95|785.77|783.37|784.35|781.95|0
1636368300000|2021-11-08 10:45:00|784.55|782.15|783.34|780.94|784.65|782.25|783.34|780.94|0
1636368600000|2021-11-08 10:50:00|783.54|781.14|783.94|781.54|783.94|781.54|783.33|780.93|0
1636368900000|2021-11-08 10:55:00|783.74|781.34|784.35|781.95|784.55|782.15|783.74|781.34|0
1636369200000|2021-11-08 11:00:00|784.55|782.15|784.55|782.15|784.85|782.45|784.55|782.15|0
1636369500000|2021-11-08 11:05:00|784.75|782.35|784.75|782.35|785.15|782.75|784.55|782.15|0
1636369800000|2021-11-08 11:10:00|784.54|782.14|784.14|781.74|784.75|782.35|783.93|781.53|0
1636370100000|2021-11-08 11:15:00|784.34|781.94|784.54|782.14|784.95|782.55|784.14|781.74|0
1636370400000|2021-11-08 11:20:00|784.74|782.34|783.82|781.42|785.15|782.75|783.73|781.33|0
1636370700000|2021-11-08 11:25:00|783.93|781.53|784.74|782.34|784.94|782.54|783.93|781.53|0
1636371000000|2021-11-08 11:30:00|784.94|782.54|784.25|781.85|784.94|782.54|784.04|781.64|0
1636371300000|2021-11-08 11:35:00|784.45|782.05|784.65|782.25|785.06|782.66|784.25|781.85|0
1636371600000|2021-11-08 11:40:00|784.85|782.45|785.06|782.66|785.26|782.86|784.65|782.25|0
1636371900000|2021-11-08 11:45:00|785.26|782.86|784.85|782.45|785.26|782.86|784.65|782.25|0
1636372200000|2021-11-08 11:50:00|784.95|782.55|784.85|782.45|785.26|782.86|784.65|782.25|0
1636372500000|2021-11-08 11:55:00|784.74|782.34|784.64|782.24|785.05|782.65|784.64|782.24|0
1636372800000|2021-11-08 12:00:00|784.85|782.45|783.83|781.43|784.85|782.45|782.82|780.42|0
1636373100000|2021-11-08 12:05:00|784.03|781.63|783.22|780.82|784.03|781.63|783.22|780.82|0
1636373400000|2021-11-08 12:10:00|783.02|780.62|784.03|781.63|784.03|781.63|783.02|780.62|0
1636373700000|2021-11-08 12:15:00|784.23|781.83|784.23|781.83|784.64|782.24|784.23|781.83|0
1636374000000|2021-11-08 12:20:00|784.33|781.93|783.82|781.42|784.43|782.03|783.82|781.42|0
1636374300000|2021-11-08 12:25:00|784.02|781.62|784.02|781.62|784.23|781.83|783.62|781.22|0
1636374600000|2021-11-08 12:30:00|784.43|782.03|784.22|781.82|785.44|783.04|784.02|781.62|0
1636374900000|2021-11-08 12:35:00|784.43|782.03|784.42|782.02|784.83|782.43|784.42|782.02|0
1636375200000|2021-11-08 12:40:00|784.63|782.23|783.81|781.41|784.63|782.23|783.41|781.01|0
1636375500000|2021-11-08 12:45:00|783.61|781.21|783.2|780.8|783.81|781.41|782.8|780.4|0
1636375800000|2021-11-08 12:50:00|783|780.6|783.2|780.8|783.4|781|782.8|780.4|0
1636376100000|2021-11-08 12:55:00|783.3|780.9|783.2|780.8|783.3|780.9|782.59|780.19|0
1636376400000|2021-11-08 13:00:00|783.4|781|784.01|781.61|784.01|781.61|783.2|780.8|0
1636376700000|2021-11-08 13:05:00|783.81|781.41|784.82|782.42|785.43|783.03|783.6|781.2|0
1636377000000|2021-11-08 13:10:00|785.02|782.62|785.22|782.82|785.22|782.82|784.41|782.01|0
1636377300000|2021-11-08 13:15:00|785.12|782.72|785.22|782.82|785.43|783.03|785.02|782.62|0
1636377600000|2021-11-08 13:20:00|785.42|783.02|786.03|783.63|786.24|783.84|785.22|782.82|0
1636377900000|2021-11-08 13:25:00|786.23|783.83|786.74|784.34|787.05|784.65|786.03|783.63|0
1636378200000|2021-11-08 13:30:00|786.84|784.44|786.64|784.24|786.84|784.44|786.03|783.63|0
1636378500000|2021-11-08 13:35:00|786.43|784.03|787.65|785.25|787.86|785.46|786.43|784.03|0
1636378800000|2021-11-08 13:40:00|787.86|785.46|788.06|785.66|788.26|785.86|787.04|784.64|0
1636379100000|2021-11-08 13:45:00|787.85|785.45|787.85|785.45|788.26|785.86|787.65|785.25|0
1636379400000|2021-11-08 13:50:00|788.05|785.65|788.46|786.06|788.66|786.26|788.05|785.65|0
1636379700000|2021-11-08 13:55:00|788.66|786.26|789.47|787.07|789.48|787.08|788.66|786.26|0
1636380000000|2021-11-08 14:00:00|789.27|786.87|789.07|786.67|789.68|787.28|788.66|786.26|0
1636380300000|2021-11-08 14:05:00|789.27|786.87|789.47|787.07|789.68|787.28|788.86|786.46|0
1636380600000|2021-11-08 14:10:00|789.67|787.27|791.3|788.9|791.3|788.9|789.47|787.07|0
1636380900000|2021-11-08 14:15:00|791.1|788.7|790.89|788.49|791.3|788.9|790.08|787.68|0
1636381200000|2021-11-08 14:20:00|791.1|788.7|792.72|790.32|792.93|790.53|790.69|788.29|0
1636381500000|2021-11-08 14:25:00|792.32|789.92|790.89|788.49|792.52|790.12|790.89|788.49|0
1636381800000|2021-11-08 14:30:00|791.5|789.1|794.51|792.11|795.53|793.13|788.85|786.45|0
1636382100000|2021-11-08 14:35:00|793.9|791.5|787.27|784.87|796.68|794.28|787.07|784.67|0
1636382400000|2021-11-08 14:40:00|787.88|785.48|788.9|786.5|790.53|788.13|787.27|784.87|0
1636382700000|2021-11-08 14:45:00|789.1|786.7|789.51|787.11|789.92|787.52|786.66|784.26|0
1636383000000|2021-11-08 14:50:00|789.71|787.31|788.08|785.68|790.53|788.13|786.66|784.26|0
1636383300000|2021-11-08 14:55:00|787.88|785.48|788.28|785.88|788.28|785.88|784.62|782.22|0
1636383600000|2021-11-08 15:00:00|788.08|785.68|783.6|781.2|788.49|786.09|783.4|781|0
1636383900000|2021-11-08 15:05:00|783.8|781.4|784.62|782.22|786.24|783.84|783.8|781.4|0
1636384200000|2021-11-08 15:10:00|784.41|782.01|786.85|784.45|787.87|785.47|784.41|782.01|0
1636384500000|2021-11-08 15:15:00|787.06|784.66|788.89|786.49|789.5|787.1|787.05|784.65|0
1636384800000|2021-11-08 15:20:00|789.09|786.69|789.09|786.69|790.72|788.32|789.09|786.69|0
1636385100000|2021-11-08 15:25:00|788.88|786.48|787.46|785.06|790.72|788.32|787.46|785.06|0
1636385400000|2021-11-08 15:30:00|787.66|785.26|788.47|786.07|790.1|787.7|786.64|784.24|0
1636385700000|2021-11-08 15:35:00|788.68|786.28|785.62|783.22|789.7|787.3|785.42|783.02|0
1636386000000|2021-11-08 15:40:00|785.82|783.42|784.4|782|786.43|784.03|781.76|779.36|0
1636386300000|2021-11-08 15:45:00|784.2|781.8|788.26|785.86|788.26|785.86|783.79|781.39|0
1636386600000|2021-11-08 15:50:00|788.06|785.66|786.43|784.03|788.06|785.66|785.82|783.42|0
1636386900000|2021-11-08 15:55:00|786.23|783.83|784.8|782.4|786.43|784.03|784.6|782.2|0
1636387200000|2021-11-08 16:00:00|784.9|782.5|785.81|783.41|786.43|784.03|783.78|781.38|0
1636387500000|2021-11-08 16:05:00|785.61|783.21|783.78|781.38|785.61|783.21|782.15|779.75|0
1636387800000|2021-11-08 16:10:00|783.58|781.18|782.15|779.75|784.19|781.79|781.95|779.55|0
1636388100000|2021-11-08 16:15:00|782.35|779.95|785.48|783.08|785.69|783.29|781.54|779.14|0
1636388400000|2021-11-08 16:20:00|785.28|782.88|785.48|783.08|786.7|784.3|784.67|782.27|0
1636388700000|2021-11-08 16:25:00|785.89|783.49|786.3|783.9|787.72|785.32|785.68|783.28|0
1636389000000|2021-11-08 16:30:00|786.5|784.1|785.69|783.29|787.21|784.81|784.87|782.47|0
1636389300000|2021-11-08 16:35:00|785.48|783.08|784.26|781.86|786.5|784.1|783.85|781.45|0
1636389600000|2021-11-08 16:40:00|784.46|782.06|783.34|780.94|784.67|782.27|783.24|780.84|0
1636389900000|2021-11-08 16:45:00|783.24|780.84|782.63|780.23|784.26|781.86|782.63|780.23|0
1636390200000|2021-11-08 16:50:00|782.83|780.43|782.42|780.02|783.03|780.63|781.21|778.81|0
1636390500000|2021-11-08 16:55:00|782.63|780.23|781.61|779.21|782.63|780.23|780.6|778.2|0
1636390800000|2021-11-08 17:00:00|781.41|779.01|778.16|775.76|782.22|779.82|778.16|775.76|0
1636391100000|2021-11-08 17:05:00|778.36|775.96|780.74|778.34|781.14|778.74|778.17|775.77|0
1636391400000|2021-11-08 17:10:00|780.94|778.54|779.92|777.52|781.75|779.35|779.72|777.32|0
1636391700000|2021-11-08 17:15:00|780.13|777.73|783.14|780.74|783.54|781.14|779.11|776.71|0
1636392000000|2021-11-08 17:20:00|782.93|780.53|782.93|780.53|783.74|781.34|782.12|779.72|0
1636392300000|2021-11-08 17:25:00|783.13|780.73|783.13|780.73|783.74|781.34|782.52|780.12|0
1636392600000|2021-11-08 17:30:00|782.93|780.53|784.14|781.74|784.55|782.15|781.51|779.11|0
1636392900000|2021-11-08 17:35:00|784.35|781.95|781.51|779.11|784.55|782.15|781.51|779.11|0
1636393200000|2021-11-08 17:40:00|781.3|778.9|782.92|780.52|783.33|780.93|781.3|778.9|0
1636393500000|2021-11-08 17:45:00|783.13|780.73|782.52|780.12|783.94|781.54|782.11|779.71|0
1636393800000|2021-11-08 17:50:00|782.31|779.91|781.7|779.3|782.52|780.12|781.3|778.9|0
1636394100000|2021-11-08 17:55:00|782.11|779.71|783.12|780.72|783.12|780.72|780.08|777.68|0
1636394400000|2021-11-08 18:00:00|783.32|780.92|782.51|780.11|783.42|781.02|781.9|779.5|0
1636394700000|2021-11-08 18:05:00|782.91|780.51|782.51|780.11|783.52|781.12|782.3|779.9|0
1636395000000|2021-11-08 18:10:00|782.71|780.31|784.33|781.93|785.55|783.15|782.1|779.7|0
1636395300000|2021-11-08 18:15:00|784.13|781.73|784.73|782.33|784.94|782.54|783.32|780.92|0
1636395600000|2021-11-08 18:20:00|784.94|782.54|785.54|783.14|785.95|783.55|784.73|782.33|0
1636395900000|2021-11-08 18:25:00|785.75|783.35|785.14|782.74|786.15|783.75|784.93|782.53|0
1636396200000|2021-11-08 18:30:00|784.93|782.53|783.92|781.52|785.74|783.34|783.92|781.52|0
1636396500000|2021-11-08 18:35:00|784.12|781.72|784.73|782.33|785.13|782.73|783.51|781.11|0
1636396800000|2021-11-08 18:40:00|784.82|782.42|785.54|783.14|785.54|783.14|784.12|781.72|0
1636397100000|2021-11-08 18:45:00|785.33|782.93|785.53|783.13|786.24|783.84|784.32|781.92|0
1636397400000|2021-11-08 18:50:00|785.33|782.93|786.34|783.94|786.55|784.15|785.33|782.93|0
1636397700000|2021-11-08 18:55:00|786.14|783.74|786.54|784.14|787.15|784.75|786.14|783.74|0
1636398000000|2021-11-08 19:00:00|786.34|783.94|788.37|785.97|788.57|786.17|786.34|783.94|0
1636398300000|2021-11-08 19:05:00|788.17|785.77|788.57|786.17|789.18|786.78|787.56|785.16|0
1636398600000|2021-11-08 19:10:00|788.77|786.37|787.55|785.15|788.77|786.37|787.35|784.95|0
1636398900000|2021-11-08 19:15:00|787.76|785.36|788.97|786.57|789.79|787.39|787.55|785.15|0
1636399200000|2021-11-08 19:20:00|789.38|786.98|786.94|784.54|789.38|786.98|786.13|783.73|0
1636399500000|2021-11-08 19:25:00|786.83|784.43|785.82|783.42|786.83|784.43|785.52|783.12|0
1636399800000|2021-11-08 19:30:00|785.92|783.52|787.75|785.35|788.76|786.36|785.72|783.32|0
1636400100000|2021-11-08 19:35:00|787.55|785.15|787.75|785.35|787.75|785.35|786.93|784.53|0
1636400400000|2021-11-08 19:40:00|787.95|785.55|788.76|786.36|788.76|786.36|787.54|785.14|0
1636400700000|2021-11-08 19:45:00|788.56|786.16|788.55|786.15|789.37|786.97|788.15|785.75|0
1636401000000|2021-11-08 19:50:00|788.76|786.36|787.74|785.34|788.96|786.56|787.74|785.34|0
1636401300000|2021-11-08 19:55:00|787.84|785.44|789.97|787.57|789.97|787.57|787.74|785.34|0
1636401600000|2021-11-08 20:00:00|789.77|787.37|789.57|787.17|789.97|787.57|788.55|786.15|0
1636401900000|2021-11-08 20:05:00|789.77|787.37|788.11|785.71|790.88|788.48|787.3|784.9|0
1636402200000|2021-11-08 20:10:00|788.01|785.61|787.7|785.3|788.32|785.92|786.28|783.88|0
1636402500000|2021-11-08 20:15:00|787.91|785.51|787.5|785.1|788.11|785.71|786.89|784.49|0
1636402800000|2021-11-08 20:20:00|787.91|785.51|787.29|784.89|788.92|786.52|787.09|784.69|0
1636403100000|2021-11-08 20:25:00|787.5|785.1|786.07|783.67|787.5|785.1|784.65|782.25|0
1636403400000|2021-11-08 20:30:00|785.97|783.57|786.68|784.28|787.09|784.69|785.26|782.86|0
1636403700000|2021-11-08 20:35:00|786.48|784.08|787.29|784.89|787.9|785.5|786.27|783.87|0
1636404000000|2021-11-08 20:40:00|787.08|784.68|783.83|781.43|787.08|784.68|783.83|781.43|0
1636404300000|2021-11-08 20:45:00|784.03|781.63|781.8|779.4|784.03|781.63|781.6|779.2|0
1636404600000|2021-11-08 20:50:00|783.63|781.23|786.47|784.07|787.28|784.88|783.22|780.82|0
1636404900000|2021-11-08 20:55:00|786.67|784.27|784.64|782.24|786.87|784.47|784.03|781.63|0
1636405200000|2021-11-08 21:00:00|784.84|782.44|781.59|779.19|785.86|783.46|780.58|778.18|0
1636405500000|2021-11-08 21:05:00|781.79|779.39|782.4|780|782.61|780.21|781.59|779.19|0
1636405800000|2021-11-08 21:10:00|782.5|780.1|783.62|781.22|784.02|781.62|782.09|779.69|0
1636406100000|2021-11-08 21:15:00|782.9|780.1|781.99|779.19|783.21|780.41|781.99|779.19|0
1636406400000|2021-11-08 21:20:00|781.79|778.99|782.39|779.59|782.6|779.8|781.79|778.99|0
1636406700000|2021-11-08 21:25:00|782.19|779.39|781.98|779.18|782.8|780|781.98|779.18|0
1636407000000|2021-11-08 21:30:00|782.19|779.39|782.59|779.79|783.2|780.4|781.98|779.18|0
1636407300000|2021-11-08 21:35:00|782.49|779.69|782.18|779.38|782.59|779.79|781.98|779.18|0
1636407600000|2021-11-08 21:40:00|782.39|779.59|782.79|779.99|783.2|780.4|782.39|779.59|0
1636407900000|2021-11-08 21:45:00|782.99|780.19|782.59|779.79|783.2|780.4|782.38|779.58|0
1636408200000|2021-11-08 21:50:00|782.79|779.99|783.4|780.6|783.6|780.8|782.79|779.99|0
1636408500000|2021-11-08 21:55:00|783.19|780.39|783.08|780.28|783.6|780.8|782.78|779.98|0
1636408800000|2021-11-08 22:00:00|783|780.2|782.95|780.15|783.1|780.3|782.95|780.15|0
1636409100000|2021-11-08 22:05:00|782.92|780.12|782.59|779.79|783.19|780.39|782.59|779.79|0
1636409400000|2021-11-08 22:10:00|782.68|779.88|782.59|779.79|782.68|779.88|782.59|779.79|0
1636410000000|2021-11-08 22:20:00|782.65|779.85|782.59|779.79|782.65|779.85|782.41|779.61|0
1636410300000|2021-11-08 22:25:00|782.61|779.81|782.29|779.49|782.64|779.84|782.29|779.49|0
1636410600000|2021-11-08 22:30:00|782.26|779.46|782.53|779.73|782.53|779.73|782.26|779.46|0
1636410900000|2021-11-08 22:35:00|782.44|779.64|782.37|779.57|782.49|779.69|782.35|779.55|0
1636411200000|2021-11-08 22:40:00|782.4|779.6|782.43|779.63|782.43|779.63|782.35|779.55|0
1636411500000|2021-11-08 22:45:00|782.4|779.6|782.49|779.69|782.49|779.69|782.37|779.57|0
1636411800000|2021-11-08 22:50:00|782.4|779.6|782.04|779.24|782.4|779.6|782.04|779.24|0
1636412100000|2021-11-08 22:55:00|782.19|779.39|782.18|779.38|782.19|779.39|781.98|779.18|0
1636412400000|2021-11-08 23:00:00|782.66|779.86|782.35|779.55|783.26|780.46|781.54|778.74|0
1636412700000|2021-11-08 23:05:00|782.15|779.35|782.35|779.55|782.35|779.55|781.95|779.15|0
1636413000000|2021-11-08 23:10:00|782.45|779.65|780.93|778.13|782.55|779.75|780.73|777.93|0
1636413300000|2021-11-08 23:15:00|781.13|778.33|779.71|776.91|781.34|778.54|779.71|776.91|0
1636413600000|2021-11-08 23:20:00|779.91|777.11|780.11|777.31|780.32|777.52|779.71|776.91|0
1636413900000|2021-11-08 23:25:00|780.32|777.52|781.43|778.63|781.53|778.73|780.32|777.52|0
1636414200000|2021-11-08 23:30:00|781.73|778.93|781.53|778.73|781.73|778.93|780.92|778.12|0
1636414500000|2021-11-08 23:35:00|781.33|778.53|781.33|778.53|781.94|779.14|781.12|778.32|0
1636414800000|2021-11-08 23:40:00|781.53|778.73|781.93|779.13|782.34|779.54|781.53|778.73|0
1636415100000|2021-11-08 23:45:00|781.83|779.03|781.12|778.32|782.74|779.94|781.12|778.32|0
1636415400000|2021-11-08 23:50:00|780.92|778.12|780.51|777.71|781.32|778.52|780.31|777.51|0
1636415700000|2021-11-08 23:55:00|780.31|777.51|780.4|777.6|781.12|778.32|780.1|777.3|0
1636416000000|2021-11-09 00:00:00|780.51|777.71|780.3|777.5|780.91|778.11|779.49|776.69|0
1636416300000|2021-11-09 00:05:00|780.5|777.7|781.01|778.21|781.52|778.72|780.3|777.5|0
1636416600000|2021-11-09 00:10:00|780.91|778.11|779.89|777.09|781.11|778.31|779.89|777.09|0
1636416900000|2021-11-09 00:15:00|779.69|776.89|777.66|774.86|779.69|776.89|777.66|774.86|0
1636417200000|2021-11-09 00:20:00|777.86|775.06|778.67|775.87|778.67|775.87|777.86|775.06|0
1636417500000|2021-11-09 00:25:00|778.47|775.67|776.44|773.64|778.47|775.67|776.24|773.44|0
1636417800000|2021-11-09 00:30:00|776.65|773.85|775.84|773.04|777.05|774.25|775.63|772.83|0
1636418100000|2021-11-09 00:35:00|776.04|773.24|776.04|773.24|776.85|774.05|775.43|772.63|0
1636418400000|2021-11-09 00:40:00|776.44|773.64|776.03|773.23|776.64|773.84|775.83|773.03|0
1636418700000|2021-11-09 00:45:00|776.24|773.44|776.44|773.64|776.44|773.64|775.93|773.13|0
1636419000000|2021-11-09 00:50:00|776.23|773.43|776.03|773.23|776.23|773.43|775.63|772.83|0
1636419300000|2021-11-09 00:55:00|775.83|773.03|775.42|772.62|775.83|773.03|774.81|772.01|0
1636419600000|2021-11-09 01:00:00|775.62|772.82|774.81|772.01|775.82|773.02|774.61|771.81|0
1636419900000|2021-11-09 01:05:00|775.01|772.21|775.01|772.21|775.22|772.42|774.61|771.81|0
1636420200000|2021-11-09 01:10:00|775.21|772.41|775.82|773.02|775.82|773.02|775.01|772.21|0
1636420500000|2021-11-09 01:15:00|776.02|773.22|776.22|773.42|776.43|773.63|775.62|772.82|0
1636420800000|2021-11-09 01:20:00|776.42|773.62|776.22|773.42|776.42|773.62|775.61|772.81|0
1636421100000|2021-11-09 01:25:00|776.02|773.22|775.61|772.81|776.02|773.22|775.41|772.61|0
1636421400000|2021-11-09 01:30:00|775.41|772.61|774.6|771.8|775.61|772.81|774.4|771.6|0
1636421700000|2021-11-09 01:35:00|774.8|772|775|772.2|775.2|772.4|773.79|770.99|0
1636422000000|2021-11-09 01:40:00|775.1|772.3|774.59|771.79|775.2|772.4|774.39|771.59|0
1636422300000|2021-11-09 01:45:00|774.39|771.59|775|772.2|775.4|772.6|774.19|771.39|0
1636422600000|2021-11-09 01:50:00|774.79|771.99|775.4|772.6|775.6|772.8|774.79|771.99|0
1636422900000|2021-11-09 01:55:00|775.2|772.4|774.99|772.19|775.6|772.8|774.18|771.38|0
1636423200000|2021-11-09 02:00:00|775.09|772.29|775.8|773|776.2|773.4|774.79|771.99|0
1636423500000|2021-11-09 02:05:00|776|773.2|776|773.2|776.2|773.4|775.8|773|0
1636423800000|2021-11-09 02:10:00|776.2|773.4|777.01|774.21|777.41|774.61|776|773.2|0
1636424100000|2021-11-09 02:15:00|777.21|774.41|777.41|774.61|777.41|774.61|776.81|774.01|0
1636424400000|2021-11-09 02:20:00|777.21|774.41|777.21|774.41|777.41|774.61|777.01|774.21|0
1636424700000|2021-11-09 02:25:00|777.01|774.21|777|774.2|777.21|774.41|776.8|774|0
1636425000000|2021-11-09 02:30:00|776.8|774|776.8|774|776.8|774|776.39|773.59|0
1636425300000|2021-11-09 02:35:00|776.6|773.8|777|774.2|777.2|774.4|776.6|773.8|0
1636425600000|2021-11-09 02:40:00|777.1|774.3|777|774.2|777.4|774.6|777|774.2|0
1636425900000|2021-11-09 02:45:00|777.2|774.4|777.4|774.6|777.6|774.8|777|774.2|0
1636426200000|2021-11-09 02:50:00|777.6|774.8|777.8|775|777.8|775|777.4|774.6|0
1636426500000|2021-11-09 02:55:00|777.6|774.8|777.19|774.39|777.8|775|777.19|774.39|0
1636426800000|2021-11-09 03:00:00|777.4|774.6|776.79|773.99|777.4|774.6|776.59|773.79|0
1636427100000|2021-11-09 03:05:00|776.58|773.78|777.19|774.39|777.19|774.39|776.38|773.58|0
1636427400000|2021-11-09 03:10:00|777.39|774.59|776.78|773.98|777.59|774.79|776.78|773.98|0
1636427700000|2021-11-09 03:15:00|776.58|773.78|776.78|773.98|776.99|774.19|776.58|773.78|0
1636428000000|2021-11-09 03:20:00|776.98|774.18|776.98|774.18|776.98|774.18|776.58|773.78|0
1636428300000|2021-11-09 03:25:00|777.18|774.38|776.98|774.18|777.18|774.38|776.88|774.08|0
1636428600000|2021-11-09 03:30:00|777.18|774.38|777.56|774.76|778.37|775.57|777.18|774.38|0
1636428900000|2021-11-09 03:35:00|777.36|774.56|776.75|773.95|777.36|774.56|776.14|773.34|0
1636429200000|2021-11-09 03:40:00|776.64|773.84|776.55|773.75|776.95|774.15|776.55|773.75|0
1636429500000|2021-11-09 03:45:00|776.75|773.95|775.73|772.93|776.75|773.95|775.63|772.83|0
1636429800000|2021-11-09 03:50:00|775.63|772.83|774.72|771.92|775.73|772.93|774.72|771.92|0
1636430100000|2021-11-09 03:55:00|774.92|772.12|775.53|772.73|775.53|772.73|774.52|771.72|0
1636430400000|2021-11-09 04:00:00|775.62|772.82|776.03|773.23|776.13|773.33|775.53|772.73|0
1636430700000|2021-11-09 04:05:00|776.13|773.33|776.13|773.33|776.13|773.33|775.83|773.03|0
1636431000000|2021-11-09 04:10:00|775.93|773.13|775.72|772.92|776.23|773.43|775.72|772.92|0
1636431300000|2021-11-09 04:15:00|775.52|772.72|775.32|772.52|775.72|772.92|775.32|772.52|0
1636431600000|2021-11-09 04:20:00|775.12|772.32|775.52|772.72|775.52|772.72|774.91|772.11|0
1636431900000|2021-11-09 04:25:00|775.32|772.52|775.92|773.12|775.92|773.12|775.32|772.52|0
1636432200000|2021-11-09 04:30:00|775.72|772.92|776.53|773.73|776.53|773.73|775.72|772.92|0
1636432500000|2021-11-09 04:35:00|776.52|773.72|776.52|773.72|776.73|773.93|776.12|773.32|0
1636432800000|2021-11-09 04:40:00|776.32|773.52|776.32|773.52|776.52|773.72|776.12|773.32|0
1636433100000|2021-11-09 04:45:00|776.12|773.32|775.91|773.11|776.32|773.52|775.71|772.91|0
1636433400000|2021-11-09 04:50:00|775.81|773.01|775.71|772.91|775.91|773.11|775.71|772.91|0
1636433700000|2021-11-09 04:55:00|775.51|772.71|775.91|773.11|775.91|773.11|775.3|772.5|0
1636434000000|2021-11-09 05:00:00|776.11|773.31|776.31|773.51|776.72|773.92|776.11|773.31|0
1636434300000|2021-11-09 05:05:00|776.21|773.41|776.51|773.71|776.71|773.91|776.11|773.31|0
1636434600000|2021-11-09 05:10:00|776.71|773.91|776.31|773.51|776.71|773.91|776.31|773.51|0
1636434900000|2021-11-09 05:15:00|776.4|773.6|776.91|774.11|777.01|774.21|776.31|773.51|0
1636435200000|2021-11-09 05:20:00|777.11|774.31|777.31|774.51|777.31|774.51|776.91|774.11|0
1636435500000|2021-11-09 05:25:00|777.52|774.72|777.72|774.92|778.32|775.52|777.11|774.31|0
1636435800000|2021-11-09 05:30:00|777.81|775.01|777.51|774.71|777.92|775.12|777.51|774.71|0
1636436100000|2021-11-09 05:35:00|777.61|774.81|778.72|775.92|778.72|775.92|777.51|774.71|0
1636436400000|2021-11-09 05:40:00|779.13|776.33|779.53|776.73|779.73|776.93|778.93|776.13|0
1636436700000|2021-11-09 05:45:00|779.73|776.93|780.54|777.74|780.74|777.94|779.53|776.73|0
1636437000000|2021-11-09 05:50:00|780.34|777.54|780.13|777.33|780.54|777.74|780.13|777.33|0
1636437300000|2021-11-09 05:55:00|780.34|777.54|780.33|777.53|780.54|777.74|779.73|776.93|0
1636437600000|2021-11-09 06:00:00|780.74|777.94|781.35|778.55|781.55|778.75|780.74|777.94|0
1636437900000|2021-11-09 06:05:00|781.34|778.54|781.14|778.34|781.34|778.54|780.94|778.14|0
1636438200000|2021-11-09 06:10:00|781.03|778.23|780.94|778.14|781.14|778.34|780.73|777.93|0
1636438500000|2021-11-09 06:15:00|780.73|777.93|780.73|777.93|780.73|777.93|780.33|777.53|0
1636438800000|2021-11-09 06:20:00|780.93|778.13|779.72|776.92|781.14|778.34|779.72|776.92|0
1636439100000|2021-11-09 06:25:00|779.92|777.12|779.92|777.12|780.32|777.52|779.72|776.92|0
1636439400000|2021-11-09 06:30:00|780.12|777.32|780.82|778.02|780.93|778.13|780.12|777.32|0
1636439700000|2021-11-09 06:35:00|781.13|778.33|780.62|777.82|781.33|778.53|780.52|777.72|0
1636440000000|2021-11-09 06:40:00|780.72|777.92|780.11|777.31|780.72|777.92|780.11|777.31|0
1636440300000|2021-11-09 06:45:00|779.13|776.33|780.31|777.51|780.52|777.72|779.13|776.33|0
1636440600000|2021-11-09 06:50:00|780.41|777.61|780.52|777.72|780.72|777.92|780.21|777.41|0
1636440900000|2021-11-09 06:55:00|780.51|777.71|780.51|777.71|780.72|777.92|780.31|777.51|0
1636441200000|2021-11-09 07:00:00|780.61|777.81|780.11|777.31|780.92|778.12|780.11|777.31|0
1636441500000|2021-11-09 07:05:00|780.2|777.4|780.31|777.51|780.51|777.71|779.7|776.9|0
1636441800000|2021-11-09 07:10:00|780.4|777.6|780.3|777.5|780.71|777.91|780.1|777.3|0
1636442100000|2021-11-09 07:15:00|780.51|777.71|780.91|778.11|781.11|778.31|780.1|777.3|0
1636442400000|2021-11-09 07:20:00|780.71|777.91|781.61|778.81|781.92|779.12|780.71|777.91|0
1636442700000|2021-11-09 07:25:00|781.52|778.72|781.31|778.51|781.72|778.92|780.7|777.9|0
1636443000000|2021-11-09 07:30:00|781.11|778.31|781.11|778.31|781.51|778.71|780.9|778.1|0
1636443300000|2021-11-09 07:35:00|781.2|778.4|780.29|777.49|781.2|778.4|780.29|777.49|0
1636443600000|2021-11-09 07:40:00|780.39|777.59|779.98|777.18|780.5|777.7|779.69|776.89|0
1636443900000|2021-11-09 07:45:00|780.09|777.29|778.97|776.17|780.29|777.49|778.97|776.17|0
1636444200000|2021-11-09 07:50:00|779.17|776.37|779.48|776.68|779.48|776.68|778.87|776.07|0
1636444500000|2021-11-09 07:55:00|779.37|776.57|779.48|776.68|779.48|776.68|778.97|776.17|0
1636444800000|2021-11-09 08:00:00|779.27|776.47|778.19|775.39|779.48|776.68|777.61|774.81|0
1636445100000|2021-11-09 08:05:00|777.99|775.59|780.42|778.02|780.82|778.42|777.99|775.59|0
1636445400000|2021-11-09 08:10:00|780.62|778.22|782.65|780.25|783.05|780.65|780.01|777.61|0
1636445700000|2021-11-09 08:15:00|782.85|780.45|782.64|780.24|783.26|780.86|782.24|779.84|0
1636446000000|2021-11-09 08:20:00|782.85|780.45|783.66|781.26|784.27|781.87|782.74|780.34|0
1636446300000|2021-11-09 08:25:00|783.45|781.05|782.44|780.04|783.66|781.26|782.24|779.84|0
1636446600000|2021-11-09 08:30:00|782.64|780.24|784.87|782.47|784.87|782.47|782.64|780.24|0
1636446900000|2021-11-09 08:35:00|785.07|782.67|784.46|782.06|785.48|783.08|784.46|782.06|0
1636447200000|2021-11-09 08:40:00|784.56|782.16|785.27|782.87|785.68|783.28|784.26|781.86|0
1636447500000|2021-11-09 08:45:00|785.07|782.67|785.88|783.48|785.88|783.48|784.66|782.26|0
1636447800000|2021-11-09 08:50:00|785.68|783.28|786.08|783.68|786.08|783.68|785.47|783.07|0
1636448100000|2021-11-09 08:55:00|786.28|783.88|785.47|783.07|786.49|784.09|785.06|782.66|0
1636448400000|2021-11-09 09:00:00|785.27|782.87|784.66|782.26|785.67|783.27|784.45|782.05|0
1636448700000|2021-11-09 09:05:00|784.45|782.05|784.04|781.64|784.45|782.05|783.84|781.44|0
1636449000000|2021-11-09 09:10:00|784.25|781.85|784.85|782.45|785.26|782.86|784.04|781.64|0
1636449300000|2021-11-09 09:15:00|785.06|782.66|784.65|782.25|785.46|783.06|784.45|782.05|0
1636449600000|2021-11-09 09:20:00|784.45|782.05|784.45|782.05|784.65|782.25|784.04|781.64|0
1636449900000|2021-11-09 09:25:00|784.44|782.04|783.93|781.53|784.44|782.04|782.82|780.42|0
1636450200000|2021-11-09 09:30:00|783.83|781.43|784.74|782.34|784.74|782.34|783.63|781.23|0
1636450500000|2021-11-09 09:35:00|784.64|782.24|784.64|782.24|784.74|782.34|784.03|781.63|0
1636450800000|2021-11-09 09:40:00|784.44|782.04|785.25|782.85|785.25|782.85|784.24|781.84|0
1636451100000|2021-11-09 09:45:00|785.35|782.95|785.65|783.25|786.06|783.66|785.25|782.85|0
1636451400000|2021-11-09 09:50:00|785.86|783.46|785.65|783.25|785.86|783.46|785.45|783.05|0
1636451700000|2021-11-09 09:55:00|785.75|783.35|785.65|783.25|786.26|783.86|785.45|783.05|0
1636452000000|2021-11-09 10:00:00|785.85|783.45|785.65|783.25|786.26|783.86|785.65|783.25|0
1636452300000|2021-11-09 10:05:00|785.85|783.45|786.05|783.65|786.05|783.65|785.65|783.25|0
1636452600000|2021-11-09 10:10:00|785.95|783.55|787.47|785.07|787.57|785.17|785.85|783.45|0
1636452900000|2021-11-09 10:15:00|787.68|785.28|787.06|784.66|787.68|785.28|786.86|784.46|0
1636453200000|2021-11-09 10:20:00|786.86|784.46|787.06|784.66|787.27|784.87|786.86|784.46|0
1636453500000|2021-11-09 10:25:00|786.86|784.46|786.45|784.05|787.06|784.66|786.25|783.85|0
1636453800000|2021-11-09 10:30:00|786.34|783.94|786.04|783.64|786.65|784.25|786.04|783.64|0
1636454100000|2021-11-09 10:35:00|786.14|783.74|786.45|784.05|786.65|784.25|785.63|783.23|0
1636454400000|2021-11-09 10:40:00|786.65|784.25|785.83|783.43|786.85|784.45|785.83|783.43|0
1636454700000|2021-11-09 10:45:00|785.73|783.33|786.58|784.18|786.95|784.55|785.73|783.33|0
1636455000000|2021-11-09 10:50:00|786.68|784.28|786.58|784.18|786.78|784.38|786.37|783.97|0
1636455300000|2021-11-09 10:55:00|786.78|784.38|786.17|783.77|786.98|784.58|785.97|783.57|0
1636455600000|2021-11-09 11:00:00|785.97|783.57|786.37|783.97|786.37|783.97|785.96|783.56|0
1636455900000|2021-11-09 11:05:00|786.26|783.86|785.15|782.75|786.26|783.86|785.15|782.75|0
1636456200000|2021-11-09 11:10:00|785.35|782.95|785.76|783.36|786.16|783.76|785.35|782.95|0
1636456500000|2021-11-09 11:15:00|785.96|783.56|787.18|784.78|787.18|784.78|785.96|783.56|0
1636456800000|2021-11-09 11:20:00|787.07|784.67|786.77|784.37|787.58|785.18|786.57|784.17|0
1636457100000|2021-11-09 11:25:00|786.66|784.26|786.36|783.96|786.77|784.37|786.36|783.96|0
1636457400000|2021-11-09 11:30:00|786.46|784.06|786.36|783.96|786.56|784.16|785.95|783.55|0
1636457700000|2021-11-09 11:35:00|786.46|784.06|786.36|783.96|786.56|784.16|786.15|783.75|0
1636458000000|2021-11-09 11:40:00|786.45|784.05|786.35|783.95|786.56|784.16|786.15|783.75|0
1636458300000|2021-11-09 11:45:00|786.45|784.05|786.35|783.95|786.76|784.36|786.15|783.75|0
1636458600000|2021-11-09 11:50:00|786.25|783.85|786.15|783.75|786.56|784.16|786.15|783.75|0
1636458900000|2021-11-09 11:55:00|785.94|783.54|786.15|783.75|786.55|784.15|785.94|783.54|0
1636459200000|2021-11-09 12:00:00|785.94|783.54|786.14|783.74|786.55|784.15|785.94|783.54|0
1636459500000|2021-11-09 12:05:00|785.94|783.54|786.34|783.94|786.55|784.15|785.74|783.34|0
1636459800000|2021-11-09 12:10:00|786.14|783.74|785.94|783.54|786.75|784.35|785.73|783.33|0
1636460100000|2021-11-09 12:15:00|785.73|783.33|785.73|783.33|785.93|783.53|785.53|783.13|0
1636460400000|2021-11-09 12:20:00|785.93|783.53|785.12|782.72|786.14|783.74|784.92|782.52|0
1636460700000|2021-11-09 12:25:00|784.92|782.52|785.93|783.53|786.13|783.73|784.92|782.52|0
1636461000000|2021-11-09 12:30:00|786.13|783.73|785.12|782.72|786.13|783.73|785.12|782.72|0
1636461300000|2021-11-09 12:35:00|784.91|782.51|784.3|781.9|784.91|782.51|783.9|781.5|0
1636461600000|2021-11-09 12:40:00|784.4|782|783.08|780.68|784.91|782.51|782.88|780.48|0
1636461900000|2021-11-09 12:45:00|783.29|780.89|781.35|778.95|783.29|780.89|779.43|777.03|0
1636462200000|2021-11-09 12:50:00|781.46|779.06|781.66|779.26|782.27|779.87|781.46|779.06|0
1636462500000|2021-11-09 12:55:00|781.76|779.36|780.74|778.34|782.06|779.66|780.64|778.24|0
1636462800000|2021-11-09 13:00:00|780.64|778.24|780.44|778.04|781.25|778.85|780.03|777.63|0
1636463100000|2021-11-09 13:05:00|780.64|778.24|781.86|779.46|782.16|779.76|780.64|778.24|0
1636463400000|2021-11-09 13:10:00|782.06|779.66|782.26|779.86|782.46|780.06|781.85|779.45|0
1636463700000|2021-11-09 13:15:00|782.06|779.66|782.66|780.26|782.87|780.47|781.85|779.45|0
1636464000000|2021-11-09 13:20:00|782.87|780.47|782.46|780.06|783.07|780.67|782.46|780.06|0
1636464300000|2021-11-09 13:25:00|782.66|780.26|783.67|781.27|783.88|781.48|782.46|780.06|0
1636464600000|2021-11-09 13:30:00|783.77|781.37|784.89|782.49|785.09|782.69|783.47|781.07|0
1636464900000|2021-11-09 13:35:00|785.09|782.69|785.09|782.69|785.09|782.69|784.28|781.88|0
1636465200000|2021-11-09 13:40:00|784.89|782.49|786.92|784.52|787.12|784.72|784.89|782.49|0
1636465500000|2021-11-09 13:45:00|786.81|784.41|787.12|784.72|787.32|784.92|786.71|784.31|0
1636465800000|2021-11-09 13:50:00|786.91|784.51|786.1|783.7|787.32|784.92|786.1|783.7|0
1636466100000|2021-11-09 13:55:00|785.9|783.5|785.89|783.49|786.2|783.8|785.29|782.89|0
1636466400000|2021-11-09 14:00:00|786.1|783.7|786.71|784.31|787.11|784.71|786.1|783.7|0
1636466700000|2021-11-09 14:05:00|786.5|784.1|786.09|783.69|786.7|784.3|785.89|783.49|0
1636467000000|2021-11-09 14:10:00|786.3|783.9|787.07|784.67|787.48|785.08|785.69|783.29|0
1636467300000|2021-11-09 14:15:00|787.27|784.87|788.69|786.29|788.69|786.29|787.07|784.67|0
1636467600000|2021-11-09 14:20:00|788.9|786.5|788.69|786.29|789.3|786.9|788.49|786.09|0
1636467900000|2021-11-09 14:25:00|788.89|786.49|789.5|787.1|789.8|787.4|788.69|786.29|0
1636468200000|2021-11-09 14:30:00|790.52|788.12|789.09|786.69|790.92|788.52|788.49|786.09|0
1636468500000|2021-11-09 14:35:00|788.69|786.29|786.86|784.46|790.11|787.71|786.45|784.05|0
1636468800000|2021-11-09 14:40:00|787.06|784.66|785.44|783.04|788.28|785.88|785.23|782.83|0
1636469100000|2021-11-09 14:45:00|785.23|782.83|782.19|779.79|786.65|784.25|781.07|778.67|0
1636469400000|2021-11-09 14:50:00|781.79|779.39|779.36|776.96|783.41|781.01|777.74|775.34|0
1636469700000|2021-11-09 14:55:00|778.95|776.55|768.82|766.42|780.16|777.76|765.22|762.82|0
1636470000000|2021-11-09 15:00:00|768.31|765.91|765.39|762.99|773.84|771.44|763.78|761.38|0
1636470300000|2021-11-09 15:05:00|765.59|763.19|765.99|763.59|771.22|768.82|764.98|762.58|0
1636470600000|2021-11-09 15:10:00|766.08|763.68|772.02|769.62|772.02|769.62|764.78|762.38|0
1636470900000|2021-11-09 15:15:00|771.82|769.42|769.4|767|775.05|772.65|768.4|766|0
1636471200000|2021-11-09 15:20:00|770.01|767.61|768.8|766.4|771.31|768.91|766.99|764.59|0
1636471500000|2021-11-09 15:25:00|768.6|766.2|772.02|769.62|773.23|770.83|768.6|766.2|0
1636471800000|2021-11-09 15:30:00|771.62|769.22|777.47|775.07|777.47|775.07|771.62|769.22|0
1636472100000|2021-11-09 15:35:00|777.06|774.66|772.94|770.54|777.06|774.66|772.13|769.73|0
1636472400000|2021-11-09 15:40:00|773.34|770.94|776.78|774.38|776.78|774.38|772.94|770.54|0
1636472700000|2021-11-09 15:45:00|776.37|773.97|774.35|771.95|776.57|774.17|773.94|771.54|0
1636473000000|2021-11-09 15:50:00|774.14|771.74|773.33|770.93|774.95|772.55|771.92|769.52|0
1636473300000|2021-11-09 15:55:00|773.74|771.34|771.11|768.71|773.83|771.43|770.3|767.9|0
1636473600000|2021-11-09 16:00:00|771.51|769.11|773.94|771.54|774.24|771.84|771.51|769.11|0
1636473900000|2021-11-09 16:05:00|773.73|771.33|771|768.6|773.73|771.33|770.5|768.1|0
1636474200000|2021-11-09 16:10:00|770.9|768.5|767.27|764.87|770.9|768.5|763.85|761.45|0
1636474500000|2021-11-09 16:15:00|767.07|764.67|769.69|767.29|769.89|767.49|766.06|763.66|0
1636474800000|2021-11-09 16:20:00|769.49|767.09|767.87|765.47|771.4|769|767.87|765.47|0
1636475100000|2021-11-09 16:25:00|768.08|765.68|766.86|764.46|768.68|766.28|765.86|763.46|0
1636475400000|2021-11-09 16:30:00|766.66|764.26|767.87|765.47|770.29|767.89|766.66|764.26|0
1636475700000|2021-11-09 16:35:00|768.47|766.07|767.46|765.06|770.49|768.09|766.86|764.46|0
1636476000000|2021-11-09 16:40:00|767.87|765.47|773.11|770.71|773.11|770.71|767.26|764.86|0
1636476300000|2021-11-09 16:45:00|772.71|770.31|770.28|767.88|772.91|770.51|769.48|767.08|0
1636476600000|2021-11-09 16:50:00|770.49|768.09|766.85|764.45|770.69|768.29|766.25|763.85|0
1636476900000|2021-11-09 16:55:00|767.06|764.66|765.64|763.24|767.06|764.66|764.84|762.44|0
1636477200000|2021-11-09 17:00:00|766.05|763.65|762.02|759.62|766.05|763.65|761.82|759.42|0
1636477500000|2021-11-09 17:05:00|762.22|759.82|762.82|760.42|764.23|761.83|760.41|758.01|0
1636477800000|2021-11-09 17:10:00|763.02|760.62|766.44|764.04|767.45|765.05|763.02|760.62|0
1636478100000|2021-11-09 17:15:00|766.24|763.84|765.84|763.44|768.05|765.65|765.84|763.44|0
1636478400000|2021-11-09 17:20:00|766.04|763.64|766.84|764.44|767.45|765.05|765.03|762.63|0
1636478700000|2021-11-09 17:25:00|766.64|764.24|764.83|762.43|767.65|765.25|763.22|760.82|0
1636479000000|2021-11-09 17:30:00|764.52|762.12|766.64|764.24|767.14|764.74|763.62|761.22|0
1636479300000|2021-11-09 17:35:00|766.43|764.03|765.83|763.43|767.14|764.74|763.82|761.42|0
1636479600000|2021-11-09 17:40:00|765.63|763.23|767.64|765.24|768.04|765.64|763.82|761.42|0
1636479900000|2021-11-09 17:45:00|767.84|765.44|768.04|765.64|768.85|766.45|766.43|764.03|0
1636480200000|2021-11-09 17:50:00|767.84|765.44|768.34|765.94|770.46|768.06|767.84|765.44|0
1636480500000|2021-11-09 17:55:00|768.64|766.24|766.12|763.72|768.64|766.24|766.02|763.62|0
1636480800000|2021-11-09 18:00:00|766.42|764.02|767.63|765.23|768.04|765.64|765.92|763.52|0
1636481100000|2021-11-09 18:05:00|767.43|765.03|769.04|766.64|769.65|767.25|766.22|763.82|0
1636481400000|2021-11-09 18:10:00|768.84|766.44|767.22|764.82|768.84|766.44|767.22|764.82|0
1636481700000|2021-11-09 18:15:00|767.32|764.92|769.64|767.24|770.05|767.65|766.82|764.42|0
1636482000000|2021-11-09 18:20:00|769.24|766.84|769.03|766.63|769.44|767.04|768.03|765.63|0
1636482300000|2021-11-09 18:25:00|768.83|766.43|766.01|763.61|769.03|766.63|764.4|762|0
1636482600000|2021-11-09 18:30:00|765.81|763.41|766.72|764.32|767.82|765.42|765.81|763.41|0
1636482900000|2021-11-09 18:35:00|766.92|764.52|763.9|761.5|766.92|764.52|763.7|761.3|0
1636483200000|2021-11-09 18:40:00|764.1|761.7|763.69|761.29|765.11|762.71|763.09|760.69|0
1636483500000|2021-11-09 18:45:00|763.49|761.09|762.28|759.88|765.1|762.7|761.68|759.28|0
1636483800000|2021-11-09 18:50:00|762.49|760.09|761.28|758.88|763.29|760.89|760.87|758.47|0
1636484100000|2021-11-09 18:55:00|761.48|759.08|762.48|760.08|762.48|760.08|760.27|757.87|0
1636484400000|2021-11-09 19:00:00|762.08|759.68|763.78|761.38|764.9|762.5|761.07|758.67|0
1636484700000|2021-11-09 19:05:00|763.89|761.49|763.08|760.68|764.69|762.29|762.88|760.48|0
1636485000000|2021-11-09 19:10:00|763.48|761.08|763.48|761.08|763.48|761.08|761.87|759.47|0
1636485300000|2021-11-09 19:15:00|763.28|760.88|766.5|764.1|766.9|764.5|763.28|760.88|0
1636485600000|2021-11-09 19:20:00|766.7|764.3|766.91|764.51|768.72|766.32|765.9|763.5|0
1636485900000|2021-11-09 19:25:00|766.61|764.21|765.8|763.4|767.62|765.22|764.59|762.19|0
1636486200000|2021-11-09 19:30:00|765.6|763.2|765.39|762.99|766.4|764|764.59|762.19|0
1636486500000|2021-11-09 19:35:00|765.19|762.79|767.61|765.21|767.61|765.21|764.59|762.19|0
1636486800000|2021-11-09 19:40:00|767.81|765.41|767.81|765.41|768.82|766.42|767|764.6|0
1636487100000|2021-11-09 19:45:00|767.61|765.21|767.41|765.01|768.62|766.22|767.41|765.01|0
1636487400000|2021-11-09 19:50:00|767.61|765.21|767.81|765.41|767.81|765.41|765.19|762.79|0
1636487700000|2021-11-09 19:55:00|767.6|765.2|769.42|767.02|769.42|767.02|767|764.6|0
1636488000000|2021-11-09 20:00:00|769.22|766.82|768.61|766.21|769.62|767.22|767.6|765.2|0
1636488300000|2021-11-09 20:05:00|768.81|766.41|768.41|766.01|769.01|766.61|766.39|763.99|0
1636488600000|2021-11-09 20:10:00|768.2|765.8|766.18|763.78|768.81|766.41|765.98|763.58|0
1636488900000|2021-11-09 20:15:00|766.28|763.88|764.97|762.57|768|765.6|764.97|762.57|0
1636489200000|2021-11-09 20:20:00|765.17|762.77|768.4|766|768.4|766|765.17|762.77|0
1636489500000|2021-11-09 20:25:00|768.3|765.9|766.58|764.18|768.4|766|766.58|764.18|0
1636489800000|2021-11-09 20:30:00|766.78|764.38|766.58|764.18|767.19|764.79|764.36|761.96|0
1636490100000|2021-11-09 20:35:00|766.18|763.78|766.98|764.58|767.39|764.99|765.37|762.97|0
1636490400000|2021-11-09 20:40:00|767.18|764.78|770.21|767.81|770.82|768.42|766.98|764.58|0
1636490700000|2021-11-09 20:45:00|770.41|768.01|768.29|765.89|770.82|768.42|767.79|765.39|0
1636491000000|2021-11-09 20:50:00|768.19|765.79|768.99|766.59|769.2|766.8|767.58|765.18|0
1636491300000|2021-11-09 20:55:00|768.79|766.39|771.62|769.22|772.02|769.62|768.59|766.19|0
1636491600000|2021-11-09 21:00:00|771.21|768.81|769.19|766.79|771.21|768.81|768.38|765.98|0
1636491900000|2021-11-09 21:05:00|768.99|766.59|769.09|766.69|769.8|767.4|768.59|766.19|0
1636492200000|2021-11-09 21:10:00|768.99|766.59|768.99|766.59|769.19|766.79|768.38|765.98|0
1636492500000|2021-11-09 21:15:00|769.39|766.39|768.58|765.78|769.39|766.39|768.58|765.78|0
1636492800000|2021-11-09 21:20:00|768.78|765.98|768.58|765.78|768.98|766.18|768.58|765.78|0
1636493100000|2021-11-09 21:25:00|768.78|765.98|767.97|765.17|768.78|765.98|767.97|765.17|0
1636493400000|2021-11-09 21:30:00|768.17|765.37|768.37|765.57|768.37|765.57|767.97|765.17|0
1636493700000|2021-11-09 21:35:00|768.57|765.77|768.97|766.17|769.18|766.38|768.57|765.77|0
1636494000000|2021-11-09 21:40:00|769.18|766.38|768.57|765.77|769.18|766.38|768.57|765.77|0
1636494300000|2021-11-09 21:45:00|768.77|765.97|768.77|765.97|768.97|766.17|768.57|765.77|0
1636494600000|2021-11-09 21:50:00|768.97|766.17|768.56|765.76|768.97|766.17|768.56|765.76|0
1636494900000|2021-11-09 21:55:00|768.66|765.86|768.72|765.92|768.72|765.92|768.46|765.66|0
1636495200000|2021-11-09 22:00:00|768.95|766.15|768.71|765.91|768.95|766.15|768.36|765.56|0
1636495500000|2021-11-09 22:05:00|768.68|765.88|768.62|765.82|768.68|765.88|768.62|765.82|0
1636495800000|2021-11-09 22:10:00|768.53|765.73|768.56|765.76|768.59|765.79|768.41|765.61|0
1636496100000|2021-11-09 22:15:00|768.53|765.73|768.47|765.67|768.53|765.73|768.47|765.67|0
1636496400000|2021-11-09 22:20:00|768.53|765.73|768.41|765.61|768.53|765.73|768.09|765.29|0
1636496700000|2021-11-09 22:25:00|768.21|765.41|768.18|765.38|768.24|765.44|768.12|765.32|0
1636497000000|2021-11-09 22:30:00|768.12|765.32|768.38|765.58|768.58|765.78|768.12|765.32|0
1636497300000|2021-11-09 22:35:00|768.31|765.51|768.23|765.43|768.31|765.51|768.23|765.43|0
1636497600000|2021-11-09 22:40:00|768.17|765.37|768.17|765.37|768.49|765.69|768.17|765.37|0
1636497900000|2021-11-09 22:45:00|768.49|765.69|768.46|765.66|768.52|765.72|768.46|765.66|0
1636498200000|2021-11-09 22:50:00|768.52|765.72|768.46|765.66|768.55|765.75|768.46|765.66|0
1636498500000|2021-11-09 22:55:00|768.6|765.8|768.81|766.01|768.96|766.16|768.6|765.8|0
1636498800000|2021-11-09 23:00:00|768.78|765.98|767.33|764.53|768.78|765.98|766.32|763.52|0
1636499100000|2021-11-09 23:05:00|767.53|764.73|766.92|764.12|767.53|764.73|766.52|763.72|0
1636499400000|2021-11-09 23:10:00|767.32|764.52|767.12|764.32|767.73|764.93|766.72|763.92|0
1636499700000|2021-11-09 23:15:00|767.22|764.42|766.11|763.31|767.32|764.52|765.51|762.71|0
1636500000000|2021-11-09 23:20:00|766.41|763.61|765.7|762.9|766.51|763.71|765.7|762.9|0
1636500300000|2021-11-09 23:25:00|765.91|763.11|766.31|763.51|766.71|763.91|765.7|762.9|0
1636500600000|2021-11-09 23:30:00|766.51|763.71|766.91|764.11|766.91|764.11|765.9|763.1|0
1636500900000|2021-11-09 23:35:00|766.71|763.91|766.3|763.5|766.91|764.11|766.3|763.5|0
1636501200000|2021-11-09 23:40:00|766.4|763.6|767.31|764.51|767.51|764.71|766.3|763.5|0
1636501500000|2021-11-09 23:45:00|767.11|764.31|766.1|763.3|767.31|764.51|765.9|763.1|0
1636501800000|2021-11-09 23:50:00|766.3|763.5|765.89|763.09|766.3|763.5|765.49|762.69|0
1636502100000|2021-11-09 23:55:00|766.1|763.3|765.89|763.09|766.3|763.5|765.69|762.89|0
1636502400000|2021-11-10 00:00:00|766.09|763.29|767.3|764.5|768.31|765.51|765.89|763.09|0
1636502700000|2021-11-10 00:05:00|767.1|764.3|765.89|763.09|767.5|764.7|765.89|763.09|0
1636503000000|2021-11-10 00:10:00|766.09|763.29|766.89|764.09|766.89|764.09|765.68|762.88|0
1636503300000|2021-11-10 00:15:00|767.1|764.3|766.29|763.49|767.1|764.3|766.09|763.29|0
1636503600000|2021-11-10 00:20:00|766.08|763.28|764.87|762.07|766.38|763.58|764.87|762.07|0
1636503900000|2021-11-10 00:25:00|765.07|762.27|765.48|762.68|765.48|762.68|764.87|762.07|0
1636504200000|2021-11-10 00:30:00|765.68|762.88|765.27|762.47|765.68|762.88|765.27|762.47|0
1636504500000|2021-11-10 00:35:00|765.47|762.67|765.07|762.27|765.57|762.77|764.87|762.07|0
1636504800000|2021-11-10 00:40:00|764.87|762.07|764.66|761.86|765.07|762.27|764.66|761.86|0
1636505100000|2021-11-10 00:45:00|764.46|761.66|763.65|760.85|765.07|762.27|763.45|760.65|0
1636505400000|2021-11-10 00:50:00|763.45|760.65|763.65|760.85|763.65|760.85|763.45|760.65|0
1636505700000|2021-11-10 00:55:00|764.06|761.26|763.65|760.85|764.66|761.86|763.65|760.85|0
1636506000000|2021-11-10 01:00:00|763.85|761.05|764.86|762.06|765.26|762.46|763.85|761.05|0
1636506300000|2021-11-10 01:05:00|765.06|762.26|763.85|761.05|765.46|762.66|763.65|760.85|0
1636506600000|2021-11-10 01:10:00|763.65|760.85|763.85|761.05|764.25|761.45|763.44|760.64|0
1636506900000|2021-11-10 01:15:00|764.05|761.25|763.64|760.84|764.65|761.85|763.44|760.64|0
1636507200000|2021-11-10 01:20:00|763.84|761.04|763.64|760.84|763.84|761.04|763.04|760.24|0
1636507500000|2021-11-10 01:25:00|763.54|760.74|763.24|760.44|763.64|760.84|763.03|760.23|0
1636507800000|2021-11-10 01:30:00|763.03|760.23|763.03|760.23|763.44|760.64|761.82|759.02|0
1636508100000|2021-11-10 01:35:00|763.23|760.43|763.03|760.23|763.64|760.84|762.83|760.03|0
1636508400000|2021-11-10 01:40:00|762.83|760.03|761.82|759.02|763.03|760.23|761.22|758.42|0
1636508700000|2021-11-10 01:45:00|761.62|758.82|762.42|759.62|762.42|759.62|761.22|758.42|0
1636509000000|2021-11-10 01:50:00|762.62|759.82|763.23|760.43|763.43|760.63|762.22|759.42|0
1636509300000|2021-11-10 01:55:00|763.43|760.63|763.83|761.03|764.23|761.43|763.02|760.22|0
1636509600000|2021-11-10 02:00:00|764.03|761.23|763.42|760.62|764.23|761.43|763.22|760.42|0
1636509900000|2021-11-10 02:05:00|763.62|760.82|763.42|760.62|764.03|761.23|763.02|760.22|0
1636510200000|2021-11-10 02:10:00|763.22|760.42|761.81|759.01|763.22|760.42|761.61|758.81|0
1636510500000|2021-11-10 02:15:00|761.61|758.81|761.2|758.4|762.01|759.21|760.8|758|0
1636510800000|2021-11-10 02:20:00|761.4|758.6|761|758.2|761.4|758.6|760.8|758|0
1636511100000|2021-11-10 02:25:00|761.2|758.4|761.6|758.8|762|759.2|761|758.2|0
1636511400000|2021-11-10 02:30:00|761.7|758.9|759.18|756.38|761.7|758.9|759.18|756.38|0
1636511700000|2021-11-10 02:35:00|759.39|756.59|758.18|755.38|759.39|756.59|757.37|754.57|0
1636512000000|2021-11-10 02:40:00|758.38|755.58|758.38|755.58|758.38|755.58|757.57|754.77|0
1636512300000|2021-11-10 02:45:00|758.18|755.38|757.77|754.97|758.18|755.38|756.97|754.17|0
1636512600000|2021-11-10 02:50:00|757.57|754.77|757.17|754.37|757.67|754.87|756.77|753.97|0
1636512900000|2021-11-10 02:55:00|757.37|754.57|758.36|755.56|758.77|755.97|757.37|754.57|0
1636513200000|2021-11-10 03:00:00|758.46|755.66|758.36|755.56|758.56|755.76|757.96|755.16|0
1636513500000|2021-11-10 03:05:00|758.46|755.66|758.16|755.36|758.56|755.76|758.16|755.36|0
1636513800000|2021-11-10 03:10:00|758.36|755.56|758.96|756.16|758.96|756.16|758.16|755.36|0
1636514100000|2021-11-10 03:15:00|759.16|756.36|758.56|755.76|759.16|756.36|756.95|754.15|0
1636514400000|2021-11-10 03:20:00|758.36|755.56|759.16|756.36|759.36|756.56|758.36|755.56|0
1636514700000|2021-11-10 03:25:00|758.96|756.16|758.95|756.15|759.36|756.56|758.75|755.95|0
1636515000000|2021-11-10 03:30:00|759.15|756.35|758.95|756.15|759.15|756.35|758.75|755.95|0
1636515300000|2021-11-10 03:35:00|758.75|755.95|758.15|755.35|758.95|756.15|758.15|755.35|0
1636515600000|2021-11-10 03:40:00|758.35|755.55|758.14|755.34|758.55|755.75|758.14|755.34|0
1636515900000|2021-11-10 03:45:00|757.94|755.14|757.14|754.34|758.14|755.34|756.74|753.94|0
1636516200000|2021-11-10 03:50:00|757.34|754.54|756.74|753.94|757.54|754.74|756.34|753.54|0
1636516500000|2021-11-10 03:55:00|756.94|754.14|757.94|755.14|758.54|755.74|756.94|754.14|0
1636516800000|2021-11-10 04:00:00|758.14|755.34|757.33|754.53|758.54|755.74|757.33|754.53|0
1636517100000|2021-11-10 04:05:00|757.53|754.73|756.93|754.13|757.73|754.93|756.93|754.13|0
1636517400000|2021-11-10 04:10:00|756.83|754.03|757.53|754.73|757.53|754.73|756.73|753.93|0
1636517700000|2021-11-10 04:15:00|757.63|754.83|757.73|754.93|757.73|754.93|757.33|754.53|0
1636518000000|2021-11-10 04:20:00|757.83|755.03|757.13|754.33|757.93|755.13|757.13|754.33|0
1636518300000|2021-11-10 04:25:00|757.33|754.53|758.02|755.22|758.53|755.73|757.33|754.53|0
1636518600000|2021-11-10 04:30:00|757.82|755.02|759.03|756.23|759.03|756.23|757.42|754.62|0
1636518900000|2021-11-10 04:35:00|759.12|756.32|758.82|756.02|759.23|756.43|758.82|756.02|0
1636519200000|2021-11-10 04:40:00|758.92|756.12|758.22|755.42|758.92|756.12|758.22|755.42|0
1636519500000|2021-11-10 04:45:00|758.42|755.62|758.62|755.82|758.82|756.02|758.22|755.42|0
1636519800000|2021-11-10 04:50:00|758.42|755.62|758.82|756.02|759.02|756.22|758.42|755.62|0
1636520100000|2021-11-10 04:55:00|758.62|755.82|759.02|756.22|759.22|756.42|758.41|755.61|0
1636520400000|2021-11-10 05:00:00|758.91|756.11|759.21|756.41|759.82|757.02|758.91|756.11|0
1636520700000|2021-11-10 05:05:00|759.01|756.21|759.01|756.21|759.61|756.81|758.81|756.01|0
1636521000000|2021-11-10 05:10:00|759.21|756.41|759.21|756.41|759.41|756.61|758.71|755.91|0
1636521300000|2021-11-10 05:15:00|759.01|756.21|758.61|755.81|759.21|756.41|758.61|755.81|0
1636521600000|2021-11-10 05:20:00|758.81|756.01|759.01|756.21|759.01|756.21|758.41|755.61|0
1636521900000|2021-11-10 05:25:00|759|756.2|759.2|756.4|759.41|756.61|758.8|756|0
1636522200000|2021-11-10 05:30:00|759.4|756.6|760.81|758.01|760.81|758.01|759.4|756.6|0
1636522500000|2021-11-10 05:35:00|760.7|757.9|760.5|757.7|760.81|758.01|760.2|757.4|0
1636522800000|2021-11-10 05:40:00|760.61|757.81|761.01|758.21|761.21|758.41|760.61|757.81|0
1636523100000|2021-11-10 05:45:00|761.1|758.3|761.2|758.4|761.7|758.9|760.8|758|0
1636523400000|2021-11-10 05:50:00|761|758.2|760.8|758|761.2|758.4|760.6|757.8|0
1636523700000|2021-11-10 05:55:00|760.6|757.8|760.6|757.8|761.2|758.4|760.6|757.8|0
1636524000000|2021-11-10 06:00:00|760.8|758|761.6|758.8|761.6|758.8|760.29|757.49|0
1636524300000|2021-11-10 06:05:00|761.4|758.6|761.6|758.8|761.8|759|761.4|758.6|0
1636524600000|2021-11-10 06:10:00|761.8|759|761.8|759|762.4|759.6|761.6|758.8|0
1636524900000|2021-11-10 06:15:00|762|759.2|762.8|760|762.8|760|762|759.2|0
1636525200000|2021-11-10 06:20:00|762.6|759.8|762.4|759.6|762.8|760|762.4|759.6|0
1636525500000|2021-11-10 06:25:00|762.6|759.8|764.4|761.6|764.4|761.6|762.6|759.8|0
1636525800000|2021-11-10 06:30:00|764.61|761.81|764.2|761.4|764.61|761.81|763.6|760.8|0
1636526100000|2021-11-10 06:35:00|764.1|761.3|765.41|762.61|765.61|762.81|764.1|761.3|0
1636526400000|2021-11-10 06:40:00|765.81|763.01|766.21|763.41|766.41|763.61|765.81|763.01|0
1636526700000|2021-11-10 06:45:00|766.01|763.21|766.91|764.11|766.91|764.11|766.01|763.21|0
1636527000000|2021-11-10 06:50:00|766.81|764.01|766.62|763.82|767.82|765.02|766.61|763.81|0
1636527300000|2021-11-10 06:55:00|766.42|763.62|766.22|763.42|766.62|763.82|765.61|762.81|0
1636527600000|2021-11-10 07:00:00|766.62|763.82|766.62|763.82|766.82|764.02|765.61|762.81|0
1636527900000|2021-11-10 07:05:00|766.82|764.02|768.63|765.83|768.64|765.84|766.62|763.82|0
1636528200000|2021-11-10 07:10:00|768.43|765.63|768.63|765.83|768.63|765.83|767.83|765.03|0
1636528500000|2021-11-10 07:15:00|768.83|766.03|770.45|767.65|770.65|767.85|768.43|765.63|0
1636528800000|2021-11-10 07:20:00|770.65|767.85|771.25|768.45|771.76|768.96|770.65|767.85|0
1636529100000|2021-11-10 07:25:00|771.05|768.25|770.44|767.64|771.05|768.25|770.04|767.24|0
1636529400000|2021-11-10 07:30:00|771.05|768.25|771.25|768.45|771.65|768.85|770.04|767.24|0
1636529700000|2021-11-10 07:35:00|771.05|768.25|771.25|768.45|771.25|768.45|770.64|767.84|0
1636530000000|2021-11-10 07:40:00|771.05|768.25|770.03|767.23|771.25|768.45|770.03|767.23|0
1636530300000|2021-11-10 07:45:00|770.24|767.44|770.03|767.23|770.24|767.44|769.63|766.83|0
1636530600000|2021-11-10 07:50:00|770.23|767.43|769.83|767.03|770.64|767.84|769.63|766.83|0
1636530900000|2021-11-10 07:55:00|770.03|767.23|770.23|767.43|770.23|767.43|769.83|767.03|0
1636531200000|2021-11-10 08:00:00|770.03|767.23|772.43|769.63|773.74|770.94|768.66|765.86|0
1636531500000|2021-11-10 08:05:00|772.33|769.93|773.54|771.14|773.74|771.34|771.32|768.92|0
1636531800000|2021-11-10 08:10:00|773.34|770.94|773.54|771.14|773.94|771.54|772.93|770.53|0
1636532100000|2021-11-10 08:15:00|773.34|770.94|772.33|769.93|773.54|771.14|772.33|769.93|0
1636532400000|2021-11-10 08:20:00|772.22|769.82|771.92|769.52|772.53|770.13|771.11|768.71|0
1636532700000|2021-11-10 08:25:00|771.72|769.32|771.92|769.52|772.73|770.33|771.72|769.32|0
1636533000000|2021-11-10 08:30:00|771.81|769.41|770.3|767.9|772.12|769.72|770.3|767.9|0
1636533300000|2021-11-10 08:35:00|770.1|767.7|769.29|766.89|770.1|767.7|768.89|766.49|0
1636533600000|2021-11-10 08:40:00|769.09|766.69|770.1|767.7|770.4|768|768.49|766.09|0
1636533900000|2021-11-10 08:45:00|770.3|767.9|769.89|767.49|770.5|768.1|769.69|767.29|0
1636534200000|2021-11-10 08:50:00|769.69|767.29|768.88|766.48|769.79|767.39|768.88|766.48|0
1636534500000|2021-11-10 08:55:00|768.68|766.28|767.87|765.47|768.98|766.58|767.87|765.47|0
1636534800000|2021-11-10 09:00:00|768.07|765.67|767.87|765.47|768.48|766.08|767.27|764.87|0
1636535100000|2021-11-10 09:05:00|768.07|765.67|766.26|763.86|769.08|766.68|765.65|763.25|0
1636535400000|2021-11-10 09:10:00|766.06|763.66|766.06|763.66|766.66|764.26|765.65|763.25|0
1636535700000|2021-11-10 09:15:00|766.26|763.86|765.25|762.85|766.86|764.46|764.64|762.24|0
1636536000000|2021-11-10 09:20:00|765.45|763.05|764.64|762.24|765.45|763.05|763.44|761.04|0
1636536300000|2021-11-10 09:25:00|764.74|762.34|764.54|762.14|765.45|763.05|764.04|761.64|0
1636536600000|2021-11-10 09:30:00|764.44|762.04|765.64|763.24|766.05|763.65|764.44|762.04|0
1636536900000|2021-11-10 09:35:00|765.44|763.04|765.44|763.04|766.05|763.65|764.13|761.73|0
1636537200000|2021-11-10 09:40:00|765.64|763.24|768.26|765.86|768.26|765.86|765.44|763.04|0
1636537500000|2021-11-10 09:45:00|768.06|765.66|769.06|766.66|769.26|766.86|767.25|764.85|0
1636537800000|2021-11-10 09:50:00|769.47|767.07|768.25|765.85|770.07|767.67|768.25|765.85|0
1636538100000|2021-11-10 09:55:00|768.46|766.06|768.45|766.05|768.86|766.46|767.65|765.25|0
1636538400000|2021-11-10 10:00:00|768.66|766.26|767.44|765.04|769.06|766.66|767.24|764.84|0
1636538700000|2021-11-10 10:05:00|767.54|765.14|767.44|765.04|768.05|765.65|767.24|764.84|0
1636539000000|2021-11-10 10:10:00|767.64|765.24|766.23|763.83|767.64|765.24|766.23|763.83|0
1636539300000|2021-11-10 10:15:00|766.43|764.03|766.63|764.23|766.83|764.43|765.83|763.43|0
1636539600000|2021-11-10 10:20:00|766.43|764.03|766.23|763.83|766.93|764.53|766.03|763.63|0
1636539900000|2021-11-10 10:25:00|766.43|764.03|765.42|763.02|766.43|764.03|765.22|762.82|0
1636540200000|2021-11-10 10:30:00|765.62|763.22|763.81|761.41|765.82|763.42|762.81|760.41|0
1636540500000|2021-11-10 10:35:00|763.61|761.21|762|759.6|764.01|761.61|761.8|759.4|0
1636540800000|2021-11-10 10:40:00|762.2|759.8|762.2|759.8|762.4|760|760.59|758.19|0
1636541100000|2021-11-10 10:45:00|762.4|760|761.39|758.99|762.8|760.4|761.39|758.99|0
1636541400000|2021-11-10 10:50:00|761.49|759.09|761.79|759.39|762.19|759.79|760.99|758.59|0
1636541700000|2021-11-10 10:55:00|761.59|759.19|763.2|760.8|763.6|761.2|761.19|758.79|0
1636542000000|2021-11-10 11:00:00|763.4|761|763.8|761.4|764.2|761.8|762.89|760.49|0
1636542300000|2021-11-10 11:05:00|764|761.6|763.59|761.19|764.4|762|763.39|760.99|0
1636542600000|2021-11-10 11:10:00|763.8|761.4|763.79|761.39|764.6|762.2|763.59|761.19|0
1636542900000|2021-11-10 11:15:00|763.99|761.59|761.18|758.78|764.4|762|761.18|758.78|0
1636543200000|2021-11-10 11:20:00|760.98|758.58|762.58|760.18|762.58|760.18|760.98|758.58|0
1636543500000|2021-11-10 11:25:00|762.78|760.38|763.39|760.99|763.79|761.39|762.58|760.18|0
1636543800000|2021-11-10 11:30:00|763.48|761.08|763.18|760.78|763.59|761.19|762.38|759.98|0
1636544100000|2021-11-10 11:35:00|762.78|760.38|759.77|757.37|763.08|760.68|758.96|756.56|0
1636544400000|2021-11-10 11:40:00|759.97|757.57|758.1|755.7|761.5|759.1|757.09|754.69|0
1636544700000|2021-11-10 11:45:00|757.9|755.5|757.89|755.49|758.5|756.1|757.29|754.89|0
1636545000000|2021-11-10 11:50:00|757.69|755.29|757.49|755.09|758.3|755.9|756.89|754.49|0
1636545300000|2021-11-10 11:55:00|757.69|755.29|757.89|755.49|758.49|756.09|757.29|754.89|0
1636545600000|2021-11-10 12:00:00|758.29|755.89|758.69|756.29|758.9|756.5|757.89|755.49|0
1636545900000|2021-11-10 12:05:00|758.49|756.09|759.9|757.5|759.9|757.5|758.49|756.09|0
1636546200000|2021-11-10 12:10:00|759.7|757.3|761.71|759.31|761.91|759.51|759.49|757.09|0
1636546500000|2021-11-10 12:15:00|761.91|759.51|761.1|758.7|762.11|759.71|761.1|758.7|0
1636546800000|2021-11-10 12:20:00|761.3|758.9|761.1|758.7|761.91|759.51|760.7|758.3|0
1636547100000|2021-11-10 12:25:00|760.99|758.59|761.9|759.5|762.1|759.7|760.9|758.5|0
1636547400000|2021-11-10 12:30:00|761.7|759.3|759.89|757.49|761.7|759.3|759.28|756.88|0
1636547700000|2021-11-10 12:35:00|760.09|757.69|764.49|762.09|764.49|762.09|759.49|757.09|0
1636548000000|2021-11-10 12:40:00|764.69|762.29|765.69|763.29|765.89|763.49|764.28|761.88|0
1636548300000|2021-11-10 12:45:00|765.49|763.09|764.18|761.78|765.49|763.09|763.88|761.48|0
1636548600000|2021-11-10 12:50:00|763.98|761.58|764.18|761.78|764.38|761.98|763.78|761.38|0
1636548900000|2021-11-10 12:55:00|763.98|761.58|764.18|761.78|764.58|762.18|763.78|761.38|0
1636549200000|2021-11-10 13:00:00|763.98|761.58|764.58|762.18|765.18|762.78|763.98|761.58|0
1636549500000|2021-11-10 13:05:00|764.78|762.38|766.39|763.99|766.39|763.99|764.58|762.18|0
1636549800000|2021-11-10 13:10:00|766.59|764.19|765.78|763.38|766.79|764.39|764.98|762.58|0
1636550100000|2021-11-10 13:15:00|765.98|763.58|766.28|763.88|766.38|763.98|765.38|762.98|0
1636550400000|2021-11-10 13:20:00|766.18|763.78|765.98|763.58|766.38|763.98|765.38|762.98|0
1636550700000|2021-11-10 13:25:00|765.78|763.38|764.77|762.37|766.58|764.18|764.46|762.06|0
1636551000000|2021-11-10 13:30:00|764.97|762.57|758.95|756.55|764.97|762.57|757.54|755.14|0
1636551300000|2021-11-10 13:35:00|758.54|756.14|756.54|754.14|759.35|756.95|755.94|753.54|0
1636551600000|2021-11-10 13:40:00|756.74|754.34|758.34|755.94|759.74|757.34|756.74|754.34|0
1636551900000|2021-11-10 13:45:00|758.14|755.74|756.93|754.53|758.34|755.94|755.73|753.33|0
1636552200000|2021-11-10 13:50:00|757.13|754.73|760.74|758.34|761.35|758.95|757.13|754.73|0
1636552500000|2021-11-10 13:55:00|761.14|758.74|759.94|757.54|761.34|758.94|759.94|757.54|0
1636552800000|2021-11-10 14:00:00|760.14|757.74|759.74|757.34|761.34|758.94|759.13|756.73|0
1636553100000|2021-11-10 14:05:00|760.14|757.74|760.54|758.14|762.14|759.74|760.13|757.73|0
1636553400000|2021-11-10 14:10:00|760.33|757.93|760.83|758.43|761.14|758.74|759.33|756.93|0
1636553700000|2021-11-10 14:15:00|760.93|758.53|760.13|757.73|761.34|758.94|758.93|756.53|0
1636554000000|2021-11-10 14:20:00|759.93|757.53|760.93|758.53|761.33|758.93|759.93|757.53|0
1636554300000|2021-11-10 14:25:00|761.13|758.73|758.72|756.32|761.13|758.73|758.52|756.12|0
1636554600000|2021-11-10 14:30:00|758.12|755.72|759.92|757.52|762.13|759.73|756.52|754.12|0
1636554900000|2021-11-10 14:35:00|759.72|757.32|760.32|757.92|764.14|761.74|758.32|755.92|0
1636555200000|2021-11-10 14:40:00|760.52|758.12|762.53|760.13|764.14|761.74|760.52|758.12|0
1636555500000|2021-11-10 14:45:00|762.33|759.93|764.13|761.73|766.15|763.75|762.33|759.93|0
1636555800000|2021-11-10 14:50:00|764.54|762.14|768.16|765.76|768.36|765.96|762.53|760.13|0
1636556100000|2021-11-10 14:55:00|768.56|766.16|770.37|767.97|771.38|768.98|766.55|764.15|0
1636556400000|2021-11-10 15:00:00|770.57|768.17|770.12|767.72|771.78|769.38|766.9|764.5|0
1636556700000|2021-11-10 15:05:00|770.32|767.92|769.72|767.32|771.13|768.73|769.11|766.71|0
1636557000000|2021-11-10 15:10:00|769.52|767.12|769.51|767.11|770.52|768.12|768.51|766.11|0
1636557300000|2021-11-10 15:15:00|769.31|766.91|770.32|767.92|771.13|768.73|769.31|766.91|0
1636557600000|2021-11-10 15:20:00|770.52|768.12|768.3|765.9|772.14|769.74|768.3|765.9|0
1636557900000|2021-11-10 15:25:00|768.1|765.7|768.5|766.1|770.11|767.71|767.89|765.49|0
1636558200000|2021-11-10 15:30:00|768.7|766.3|767.69|765.29|769.71|767.31|766.28|763.88|0
1636558500000|2021-11-10 15:35:00|767.49|765.09|769.91|767.51|770.21|767.81|767.49|765.09|0
1636558800000|2021-11-10 15:40:00|770.31|767.91|766.88|764.48|770.51|768.11|766.48|764.08|0
1636559100000|2021-11-10 15:45:00|767.08|764.68|767.48|765.08|768.49|766.09|766.68|764.28|0
1636559400000|2021-11-10 15:50:00|767.08|764.68|769.09|766.69|769.7|767.3|767.08|764.68|0
1636559700000|2021-11-10 15:55:00|769.3|766.9|767.28|764.88|769.7|767.3|767.28|764.88|0
1636560000000|2021-11-10 16:00:00|766.87|764.47|769.19|766.79|771.31|768.91|766.87|764.47|0
1636560300000|2021-11-10 16:05:00|769.09|766.69|769.69|767.29|770.5|768.1|767.48|765.08|0
1636560600000|2021-11-10 16:10:00|769.49|767.09|768.5|766.1|769.92|767.52|767.7|765.3|0
1636560900000|2021-11-10 16:15:00|768.7|766.3|766.62|764.22|769.51|767.11|766.62|764.22|0
1636561200000|2021-11-10 16:20:00|766.82|764.42|767.43|765.03|768.03|765.63|766.21|763.81|0
1636561500000|2021-11-10 16:25:00|767.22|764.82|764.19|761.79|768.03|765.63|763.99|761.59|0
1636561800000|2021-11-10 16:30:00|764.39|761.99|765|762.6|765.2|762.8|762.17|759.77|0
1636562100000|2021-11-10 16:35:00|764.79|762.39|763.78|761.38|766.01|763.61|763.78|761.38|0
1636562400000|2021-11-10 16:40:00|763.98|761.58|760.75|758.35|764.39|761.99|760.35|757.95|0
1636562700000|2021-11-10 16:45:00|760.55|758.15|763.78|761.38|764.18|761.78|760.35|757.95|0
1636563000000|2021-11-10 16:50:00|763.98|761.58|764.38|761.98|765.19|762.79|763.78|761.38|0
1636563300000|2021-11-10 16:55:00|764.18|761.78|765.19|762.79|766.2|763.8|764.18|761.78|0
1636563600000|2021-11-10 17:00:00|764.99|762.59|764.38|761.98|766|763.6|763.98|761.58|0
1636563900000|2021-11-10 17:05:00|764.58|762.18|764.17|761.77|764.98|762.58|762.76|760.36|0
1636564200000|2021-11-10 17:10:00|763.97|761.57|762.36|759.96|764.98|762.58|761.15|758.75|0
1636564500000|2021-11-10 17:15:00|762.56|760.16|761.64|759.24|762.56|760.16|760.94|758.54|0
1636564800000|2021-11-10 17:20:00|761.75|759.35|760.74|758.34|762.76|760.36|760.34|757.94|0
1636565100000|2021-11-10 17:25:00|760.94|758.54|758.92|756.52|761.14|758.74|758.92|756.52|0
1636565400000|2021-11-10 17:30:00|759.12|756.72|760.94|758.54|760.94|758.54|759.12|756.72|0
1636565700000|2021-11-10 17:35:00|760.73|758.33|759.2|756.8|761.74|759.34|758.8|756.4|0
1636566000000|2021-11-10 17:40:00|759.4|757|755.97|753.57|759.4|757|754.57|752.17|0
1636566300000|2021-11-10 17:45:00|755.77|753.37|756.07|753.67|756.07|753.67|753.08|750.68|0
1636566600000|2021-11-10 17:50:00|756.27|753.87|756.87|754.47|757.88|755.48|756.27|753.87|0
1636566900000|2021-11-10 17:55:00|757.07|754.67|758.88|756.48|759.09|756.69|757.07|754.67|0
1636567200000|2021-11-10 18:00:00|758.68|756.28|753.85|751.45|759.29|756.89|753.65|751.25|0
1636567500000|2021-11-10 18:05:00|753.45|751.05|751.64|749.24|753.45|751.05|749.23|746.83|0
1636567800000|2021-11-10 18:10:00|751.84|749.44|749.43|747.03|755.05|752.65|749.03|746.63|0
1636568100000|2021-11-10 18:15:00|749.03|746.63|748.83|746.43|750.43|748.03|747.23|744.83|0
1636568400000|2021-11-10 18:20:00|748.92|746.52|748.83|746.43|749.43|747.03|746.82|744.42|0
1636568700000|2021-11-10 18:25:00|748.63|746.23|750.83|748.43|752.44|750.04|748.02|745.62|0
1636569000000|2021-11-10 18:30:00|751.03|748.63|753.04|750.64|753.84|751.44|750.23|747.83|0
1636569300000|2021-11-10 18:35:00|752.84|750.44|749.02|746.62|752.84|750.44|748.82|746.42|0
1636569600000|2021-11-10 18:40:00|749.22|746.82|749.42|747.02|750.02|747.62|748.42|746.02|0
1636569900000|2021-11-10 18:45:00|749.62|747.22|745.97|743.57|750.42|748.02|745.01|742.61|0
1636570200000|2021-11-10 18:50:00|745.57|743.17|744.87|742.47|746.17|743.77|743.57|741.17|0
1636570500000|2021-11-10 18:55:00|744.77|742.37|745.27|742.87|747.07|744.67|742.87|740.47|0
1636570800000|2021-11-10 19:00:00|744.87|742.47|741.47|739.07|745.27|742.87|740.48|738.08|0
1636571100000|2021-11-10 19:05:00|741.27|738.87|744.27|741.87|744.47|742.07|740.28|737.88|0
1636571400000|2021-11-10 19:10:00|743.87|741.47|741.07|738.67|744.07|741.67|740.67|738.27|0
1636571700000|2021-11-10 19:15:00|741.27|738.87|741.47|739.07|744.66|742.26|740.47|738.07|0
1636572000000|2021-11-10 19:20:00|741.27|738.87|737.08|734.68|743.26|740.86|736.28|733.88|0
1636572300000|2021-11-10 19:25:00|736.88|734.48|734.09|731.69|738.08|735.68|734.09|731.69|0
1636572600000|2021-11-10 19:30:00|733.7|731.3|734.07|731.67|736.66|734.26|732.64|730.24|0
1636572900000|2021-11-10 19:35:00|734.67|732.27|732.28|729.88|736.86|734.46|731.88|729.48|0
1636573200000|2021-11-10 19:40:00|731.88|729.48|728.51|726.11|734.07|731.67|728.51|726.11|0
1636573500000|2021-11-10 19:45:00|728.41|726.01|735.85|733.45|736.45|734.05|728.11|725.71|0
1636573800000|2021-11-10 19:50:00|735.66|733.26|736.25|733.85|738.64|736.24|734.06|731.66|0
1636574100000|2021-11-10 19:55:00|736.65|734.25|733.46|731.06|737.05|734.65|733.27|730.87|0
1636574400000|2021-11-10 20:00:00|733.66|731.26|733.46|731.06|736.05|733.65|732.87|730.47|0
1636574700000|2021-11-10 20:05:00|733.26|730.86|736.14|733.74|737.84|735.44|731.28|728.88|0
1636575000000|2021-11-10 20:10:00|736.05|733.65|739.23|736.83|740.03|737.63|735.85|733.45|0
1636575300000|2021-11-10 20:15:00|739.03|736.63|741.01|738.61|741.63|739.23|738.41|736.01|0
1636575600000|2021-11-10 20:20:00|741.21|738.81|739.21|736.81|742.81|740.41|738.61|736.21|0
1636575900000|2021-11-10 20:25:00|739.01|736.61|741|738.6|742.2|739.8|739.01|736.61|0
1636576200000|2021-11-10 20:30:00|740.8|738.4|739.21|736.81|742.4|740|739.01|736.61|0
1636576500000|2021-11-10 20:35:00|739.4|737|738.01|735.61|739.8|737.4|736.81|734.41|0
1636576800000|2021-11-10 20:40:00|738.1|735.7|735.01|732.61|741|738.6|735.01|732.61|0
1636577100000|2021-11-10 20:45:00|736.01|733.61|737.2|734.8|739.4|737|734.61|732.21|0
1636577400000|2021-11-10 20:50:00|738.6|736.2|742.96|740.56|744.57|742.17|738.6|736.2|0
1636577700000|2021-11-10 20:55:00|742.56|740.16|739.16|736.76|743.16|740.76|739.16|736.76|0
1636578000000|2021-11-10 21:00:00|738.96|736.56|739.28|736.88|739.48|737.08|737.87|735.47|0
1636578300000|2021-11-10 21:05:00|739.08|736.68|739.28|736.88|739.68|737.28|738.88|736.48|0
1636578600000|2021-11-10 21:10:00|739.48|737.08|739.87|737.47|740.07|737.67|738.48|736.08|0
1636578900000|2021-11-10 21:15:00|740.07|737.27|740.47|737.67|740.47|737.67|740.07|737.27|0
1636579200000|2021-11-10 21:20:00|740.67|737.87|741.87|739.07|741.87|739.07|740.47|737.67|0
1636579500000|2021-11-10 21:25:00|741.67|738.87|741.07|738.27|741.76|738.96|741.07|738.27|0
1636579800000|2021-11-10 21:30:00|741.06|738.26|741.26|738.46|741.46|738.66|741.06|738.26|0
1636580100000|2021-11-10 21:35:00|741.36|738.56|741.86|739.06|742.06|739.26|741.26|738.46|0
1636580400000|2021-11-10 21:40:00|741.66|738.86|741.66|738.86|742.06|739.26|741.26|738.46|0
1636580700000|2021-11-10 21:45:00|741.55|738.75|742.46|739.66|742.66|739.86|741.36|738.56|0
1636581000000|2021-11-10 21:50:00|742.66|739.86|742.25|739.45|742.66|739.86|742.25|739.45|0
1636581300000|2021-11-10 21:55:00|742.45|739.65|742.15|739.35|742.85|740.05|742.05|739.25|0
1636581600000|2021-11-10 22:00:00|742.07|739.27|742.15|739.35|742.24|739.44|742.07|739.27|0
1636581900000|2021-11-10 22:05:00|742.19|739.39|742.38|739.58|742.38|739.58|742.19|739.39|0
1636582200000|2021-11-10 22:10:00|742.36|739.56|742.33|739.53|742.47|739.67|742.27|739.47|0
1636582500000|2021-11-10 22:15:00|742.36|739.56|742.36|739.56|742.47|739.67|742.27|739.47|0
1636582800000|2021-11-10 22:20:00|742.32|739.52|742.06|739.26|742.36|739.56|742.06|739.26|0
1636583100000|2021-11-10 22:25:00|742.09|739.29|742.11|739.31|742.5|739.7|742.06|739.26|0
1636583400000|2021-11-10 22:30:00|742.2|739.4|742.17|739.37|742.46|739.66|742.14|739.34|0
1636583700000|2021-11-10 22:35:00|742.2|739.4|742.4|739.6|742.52|739.72|742.14|739.34|0
1636584000000|2021-11-10 22:40:00|742.37|739.57|742.28|739.48|742.4|739.6|742.28|739.48|0
1636584300000|2021-11-10 22:45:00|742.31|739.51|742.31|739.51|742.46|739.66|742.28|739.48|0
1636584600000|2021-11-10 22:50:00|742.28|739.48|742.05|739.25|742.31|739.51|741.87|739.07|0
1636584900000|2021-11-10 22:55:00|742.08|739.28|742.01|739.21|742.1|739.3|741.81|739.01|0
1636585200000|2021-11-10 23:00:00|742.32|739.52|742.43|739.63|742.92|740.12|741.63|738.83|0
1636585500000|2021-11-10 23:05:00|742.23|739.43|740.83|738.03|742.63|739.83|740.43|737.63|0
1636585800000|2021-11-10 23:10:00|740.92|738.12|740.62|737.82|740.92|738.12|740.23|737.43|0
1636586100000|2021-11-10 23:15:00|740.42|737.62|741.72|738.92|741.82|739.02|740.42|737.62|0
1636586400000|2021-11-10 23:20:00|742.02|739.22|742.22|739.42|743.02|740.22|742.02|739.22|0
1636586700000|2021-11-10 23:25:00|742.02|739.22|740.62|737.82|742.22|739.42|740.22|737.42|0
1636587000000|2021-11-10 23:30:00|741.02|738.22|740.02|737.22|741.22|738.42|739.91|737.11|0
1636587300000|2021-11-10 23:35:00|739.82|737.02|739.71|736.91|740.22|737.42|739.42|736.62|0
1636587600000|2021-11-10 23:40:00|739.81|737.01|738.81|736.01|740.21|737.41|738.81|736.01|0
1636587900000|2021-11-10 23:45:00|738.61|735.81|737.51|734.71|738.81|736.01|737.51|734.71|0
1636588200000|2021-11-10 23:50:00|737.42|734.62|738.41|735.61|738.41|735.61|737.21|734.41|0
1636588500000|2021-11-10 23:55:00|738.21|735.41|739.81|737.01|740.01|737.21|737.91|735.11|0
1636588800000|2021-11-11 00:00:00|740.01|737.21|740.2|737.4|741.2|738.4|739.9|737.1|0
1636589100000|2021-11-11 00:05:00|740.4|737.6|741.8|739|742|739.2|740.1|737.3|0
1636589400000|2021-11-11 00:10:00|741.9|739.1|744.4|741.6|744.8|742|741.9|739.1|0
1636589700000|2021-11-11 00:15:00|744.6|741.8|744.2|741.4|744.6|741.8|743.6|740.8|0
1636590000000|2021-11-11 00:20:00|744|741.2|745.19|742.39|745.4|742.6|744|741.2|0
1636590300000|2021-11-11 00:25:00|745.39|742.59|745.19|742.39|745.69|742.89|744.99|742.19|0
1636590600000|2021-11-11 00:30:00|744.99|742.19|745.39|742.59|746.19|743.39|744.99|742.19|0
1636590900000|2021-11-11 00:35:00|745.59|742.79|745.19|742.39|746.19|743.39|745.19|742.39|0
1636591200000|2021-11-11 00:40:00|745.39|742.59|743.79|740.99|746.19|743.39|743.79|740.99|0
1636591500000|2021-11-11 00:45:00|743.59|740.79|743.78|740.98|743.78|740.98|742.78|739.98|0
1636591800000|2021-11-11 00:50:00|743.58|740.78|743.58|740.78|743.98|741.18|742.98|740.18|0
1636592100000|2021-11-11 00:55:00|743.38|740.58|744.38|741.58|744.58|741.78|743.38|740.58|0
1636592400000|2021-11-11 01:00:00|744.18|741.38|744.18|741.38|744.98|742.18|744.18|741.38|0
1636592700000|2021-11-11 01:05:00|743.98|741.18|742.98|740.18|743.98|741.18|742.58|739.78|0
1636593000000|2021-11-11 01:10:00|743.18|740.38|743.57|740.77|743.57|740.77|742.77|739.97|0
1636593300000|2021-11-11 01:15:00|743.37|740.57|742.17|739.37|744.57|741.77|741.97|739.17|0
1636593600000|2021-11-11 01:20:00|742.37|739.57|742.37|739.57|742.37|739.57|741.37|738.57|0
1636593900000|2021-11-11 01:25:00|742.57|739.77|742.26|739.46|742.57|739.77|741.17|738.37|0
1636594200000|2021-11-11 01:30:00|741.97|739.17|743.57|740.77|743.57|740.77|740.77|737.97|0
1636594500000|2021-11-11 01:35:00|743.97|741.17|743.76|740.96|744.17|741.37|742.96|740.16|0
1636594800000|2021-11-11 01:40:00|743.56|740.76|743.36|740.56|743.56|740.76|742.76|739.96|0
1636595100000|2021-11-11 01:45:00|743.16|740.36|744.16|741.36|744.36|741.56|742.96|740.16|0
1636595400000|2021-11-11 01:50:00|744.36|741.56|745.16|742.36|745.56|742.76|743.96|741.16|0
1636595700000|2021-11-11 01:55:00|744.96|742.16|748.76|745.96|748.76|745.96|744.76|741.96|0
1636596000000|2021-11-11 02:00:00|748.56|745.76|748.56|745.76|749.36|746.56|747.96|745.16|0
1636596300000|2021-11-11 02:05:00|748.76|745.96|748.96|746.16|749.16|746.36|748.76|745.96|0
1636596600000|2021-11-11 02:10:00|748.76|745.96|748.76|745.96|748.96|746.16|748.36|745.56|0
1636596900000|2021-11-11 02:15:00|748.56|745.76|748.96|746.16|748.96|746.16|748.36|745.56|0
1636597200000|2021-11-11 02:20:00|748.76|745.96|749.25|746.45|749.56|746.76|748.55|745.75|0
1636597500000|2021-11-11 02:25:00|749.36|746.56|748.55|745.75|749.36|746.56|748.55|745.75|0
1636597800000|2021-11-11 02:30:00|748.35|745.55|747.95|745.15|748.95|746.15|747.84|745.04|0
1636598100000|2021-11-11 02:35:00|748.15|745.35|748.35|745.55|748.55|745.75|747.75|744.95|0
1636598400000|2021-11-11 02:40:00|748.44|745.64|747.94|745.14|748.55|745.75|747.84|745.04|0
1636598700000|2021-11-11 02:45:00|748.04|745.24|746.34|743.54|748.14|745.34|746.34|743.54|0
1636599000000|2021-11-11 02:50:00|746.54|743.74|746.34|743.54|746.54|743.74|745.94|743.14|0
1636599300000|2021-11-11 02:55:00|746.23|743.43|745.93|743.13|746.34|743.54|745.53|742.73|0
1636599600000|2021-11-11 03:00:00|746.13|743.33|745.73|742.93|746.33|743.53|745.33|742.53|0
1636599900000|2021-11-11 03:05:00|745.93|743.13|745.93|743.13|746.33|743.53|745.73|742.93|0
1636600200000|2021-11-11 03:10:00|746.13|743.33|746.13|743.33|747.13|744.33|746.13|743.33|0
1636600500000|2021-11-11 03:15:00|746.33|743.53|746.33|743.53|746.93|744.13|745.73|742.93|0
1636600800000|2021-11-11 03:20:00|746.22|743.42|746.12|743.32|746.33|743.53|745.32|742.52|0
1636601100000|2021-11-11 03:25:00|745.92|743.12|746.12|743.32|746.32|743.52|745.52|742.72|0
1636601400000|2021-11-11 03:30:00|745.92|743.12|745.52|742.72|745.92|743.12|744.52|741.72|0
1636601700000|2021-11-11 03:35:00|745.72|742.92|745.92|743.12|745.92|743.12|745.52|742.72|0
1636602000000|2021-11-11 03:40:00|745.72|742.92|745.31|742.51|745.92|743.12|745.31|742.51|0
1636602300000|2021-11-11 03:45:00|745.51|742.71|745.11|742.31|745.51|742.71|744.51|741.71|0
1636602600000|2021-11-11 03:50:00|745.31|742.51|744.51|741.71|745.31|742.51|744.31|741.51|0
1636602900000|2021-11-11 03:55:00|744.31|741.51|743.71|740.91|744.31|741.51|743.11|740.31|0
1636603200000|2021-11-11 04:00:00|743.6|740.8|743.7|740.9|743.91|741.11|743.31|740.51|0
1636603500000|2021-11-11 04:05:00|743.5|740.7|743.9|741.1|743.9|741.1|743.3|740.5|0
1636603800000|2021-11-11 04:10:00|743.7|740.9|743.5|740.7|743.9|741.1|743.5|740.7|0
1636604100000|2021-11-11 04:15:00|743.3|740.5|742.9|740.1|743.5|740.7|742.9|740.1|0
1636604400000|2021-11-11 04:20:00|742.7|739.9|741.9|739.1|742.7|739.9|741.7|738.9|0
1636604700000|2021-11-11 04:25:00|741.7|738.9|739.5|736.7|741.7|738.9|739.1|736.3|0
1636605000000|2021-11-11 04:30:00|739.3|736.5|739.69|736.89|740.1|737.3|739.3|736.5|0
1636605300000|2021-11-11 04:35:00|739.59|736.79|739.69|736.89|739.89|737.09|739.09|736.29|0
1636605600000|2021-11-11 04:40:00|739.89|737.09|739.69|736.89|739.89|737.09|739.49|736.69|0
1636605900000|2021-11-11 04:45:00|739.49|736.69|740.78|737.98|741.09|738.29|739.49|736.69|0
1636606200000|2021-11-11 04:50:00|740.89|738.09|740.49|737.69|740.89|738.09|740.29|737.49|0
1636606500000|2021-11-11 04:55:00|740.29|737.49|740.88|738.08|740.88|738.08|739.88|737.08|0
1636606800000|2021-11-11 05:00:00|740.68|737.88|741.68|738.88|741.88|739.08|740.68|737.88|0
1636607100000|2021-11-11 05:05:00|741.48|738.68|740.68|737.88|741.88|739.08|740.28|737.48|0
1636607400000|2021-11-11 05:10:00|740.48|737.68|741.88|739.08|741.88|739.08|740.48|737.68|0
1636607700000|2021-11-11 05:15:00|741.68|738.88|741.67|738.87|741.88|739.08|741.57|738.77|0
1636608000000|2021-11-11 05:20:00|741.87|739.07|742.47|739.67|743.07|740.27|741.87|739.07|0
1636608300000|2021-11-11 05:25:00|742.67|739.87|743.07|740.27|743.07|740.27|742.27|739.47|0
1636608600000|2021-11-11 05:30:00|743.87|741.07|744.67|741.87|744.67|741.87|743.87|741.07|0
1636608900000|2021-11-11 05:35:00|744.47|741.67|744.07|741.27|745.27|742.47|744.07|741.27|0
1636609200000|2021-11-11 05:40:00|743.96|741.16|744.16|741.36|744.27|741.47|743.47|740.67|0
1636609500000|2021-11-11 05:45:00|744.26|741.46|743.66|740.86|744.26|741.46|743.46|740.66|0
1636609800000|2021-11-11 05:50:00|743.56|740.76|743.66|740.86|743.86|741.06|743.26|740.46|0
1636610100000|2021-11-11 05:55:00|743.76|740.96|743.66|740.86|744.26|741.46|743.66|740.86|0
1636610400000|2021-11-11 06:00:00|743.86|741.06|743.46|740.66|744.86|742.06|743.06|740.26|0
1636610700000|2021-11-11 06:05:00|743.66|740.86|745.26|742.46|745.46|742.66|743.66|740.86|0
1636611000000|2021-11-11 06:10:00|745.46|742.66|745.45|742.65|745.46|742.66|744.85|742.05|0
1636611300000|2021-11-11 06:15:00|745.25|742.45|745.85|743.05|746.05|743.25|745.05|742.25|0
1636611600000|2021-11-11 06:20:00|745.65|742.85|745.05|742.25|745.85|743.05|745.05|742.25|0
1636611900000|2021-11-11 06:25:00|744.85|742.05|745.65|742.85|745.65|742.85|744.85|742.05|0
1636612200000|2021-11-11 06:30:00|745.85|743.05|746.05|743.25|746.25|743.45|745.85|743.05|0
1636612500000|2021-11-11 06:35:00|746.14|743.34|745.84|743.04|746.25|743.45|745.64|742.84|0
1636612800000|2021-11-11 06:40:00|746.04|743.24|745.64|742.84|746.24|743.44|745.64|742.84|0
1636613100000|2021-11-11 06:45:00|745.84|743.04|744.04|741.24|745.84|743.04|744.04|741.24|0
1636613400000|2021-11-11 06:50:00|743.84|741.04|745.44|742.64|745.64|742.84|743.84|741.04|0
1636613700000|2021-11-11 06:55:00|745.24|742.44|745.24|742.44|745.64|742.84|745.04|742.24|0
1636614000000|2021-11-11 07:00:00|745.44|742.64|745.43|742.63|746.84|744.04|745.23|742.43|0
1636614300000|2021-11-11 07:05:00|745.63|742.83|745.43|742.63|745.83|743.03|745.23|742.43|0
1636614600000|2021-11-11 07:10:00|745.83|743.03|744.83|742.03|745.83|743.03|744.33|741.53|0
1636614900000|2021-11-11 07:15:00|744.63|741.83|746.43|743.63|746.63|743.83|744.63|741.83|0
1636615200000|2021-11-11 07:20:00|746.63|743.83|747.03|744.23|747.23|744.43|746.03|743.23|0
1636615500000|2021-11-11 07:25:00|747.23|744.43|747.83|745.03|748.03|745.23|746.83|744.03|0
1636615800000|2021-11-11 07:30:00|747.63|744.83|747.02|744.22|748.23|745.43|747.02|744.22|0
1636616100000|2021-11-11 07:35:00|746.42|743.62|747.42|744.62|747.82|745.02|746.22|743.42|0
1636616400000|2021-11-11 07:40:00|747.62|744.82|747.42|744.62|747.82|745.02|746.82|744.02|0
1636616700000|2021-11-11 07:45:00|747.22|744.42|745.42|742.62|747.52|744.72|745.42|742.62|0
1636617000000|2021-11-11 07:50:00|745.62|742.82|745.41|742.61|745.62|742.82|744.41|741.61|0
1636617300000|2021-11-11 07:55:00|745.51|742.71|745.21|742.41|746.21|743.41|745.21|742.41|0
1636617600000|2021-11-11 08:00:00|745.41|742.61|744.86|742.06|747.07|744.27|743.67|740.87|0
1636617900000|2021-11-11 08:05:00|744.66|742.26|745.86|743.46|746.26|743.86|743.66|741.26|0
1636618200000|2021-11-11 08:10:00|745.66|743.26|745.46|743.06|746.26|743.86|745.26|742.86|0
1636618500000|2021-11-11 08:15:00|745.66|743.26|746.86|744.46|748.06|745.66|745.66|743.26|0
1636618800000|2021-11-11 08:20:00|747.06|744.66|747.46|745.06|747.66|745.26|746.46|744.06|0
1636619100000|2021-11-11 08:25:00|747.35|744.95|745.86|743.46|747.66|745.26|745.66|743.26|0
1636619400000|2021-11-11 08:30:00|745.66|743.26|743.05|740.65|745.86|743.46|742.45|740.05|0
1636619700000|2021-11-11 08:35:00|743.25|740.85|742.45|740.05|743.25|740.85|741.05|738.65|0
1636620000000|2021-11-11 08:40:00|742.54|740.14|744.05|741.65|744.25|741.85|742.54|740.14|0
1636620300000|2021-11-11 08:45:00|743.85|741.45|744.71|742.31|747.66|745.26|743.25|740.85|0
1636620600000|2021-11-11 08:50:00|744.51|742.11|746.51|744.11|746.91|744.51|744.51|742.11|0
1636620900000|2021-11-11 08:55:00|746.31|743.91|747.11|744.71|747.31|744.91|745.91|743.51|0
1636621200000|2021-11-11 09:00:00|747.31|744.91|748.51|746.11|748.92|746.52|747.31|744.91|0
1636621500000|2021-11-11 09:05:00|748.61|746.21|747.91|745.51|749.12|746.72|747.11|744.71|0
1636621800000|2021-11-11 09:10:00|747.71|745.31|750.72|748.32|750.72|748.32|747.31|744.91|0
1636622100000|2021-11-11 09:15:00|750.61|748.21|751.12|748.72|751.12|748.72|749.71|747.31|0
1636622400000|2021-11-11 09:20:00|750.71|748.31|751.51|749.11|751.92|749.52|750.71|748.31|0
1636622700000|2021-11-11 09:25:00|751.72|749.32|753.12|750.72|753.92|751.52|751.11|748.71|0
1636623000000|2021-11-11 09:30:00|753.52|751.12|752.2|749.8|754.12|751.72|752.2|749.8|0
1636623300000|2021-11-11 09:35:00|752.41|750.01|751.6|749.2|752.61|750.21|751.29|748.89|0
1636623600000|2021-11-11 09:40:00|751.8|749.4|751.8|749.4|751.8|749.4|751.4|749|0
1636623900000|2021-11-11 09:45:00|751.89|749.49|752|749.6|752.6|750.2|751.8|749.4|0
1636624200000|2021-11-11 09:50:00|752.2|749.8|752.8|750.4|753.2|750.8|752|749.6|0
1636624500000|2021-11-11 09:55:00|753|750.6|752.6|750.2|753|750.6|752.19|749.79|0
1636624800000|2021-11-11 10:00:00|752.8|750.4|753|750.6|753.2|750.8|752.39|749.99|0
1636625100000|2021-11-11 10:05:00|752.89|750.49|754.5|752.1|754.9|752.5|752.39|749.99|0
1636625400000|2021-11-11 10:10:00|754.9|752.5|754.29|751.89|755.1|752.7|753.89|751.49|0
1636625700000|2021-11-11 10:15:00|754.49|752.09|754.09|751.69|754.69|752.29|753.89|751.49|0
1636626000000|2021-11-11 10:20:00|753.89|751.49|753.48|751.08|753.89|751.49|753.28|750.88|0
1636626300000|2021-11-11 10:25:00|753.69|751.29|754.09|751.69|754.09|751.69|752.88|750.48|0
1636626600000|2021-11-11 10:30:00|753.88|751.48|752.77|750.37|753.88|751.48|751.87|749.47|0
1636626900000|2021-11-11 10:35:00|752.68|750.28|750.46|748.06|752.68|750.28|750.26|747.86|0
1636627200000|2021-11-11 10:40:00|750.36|747.96|751.16|748.76|751.67|749.27|750.26|747.86|0
1636627500000|2021-11-11 10:45:00|751.06|748.66|752.07|749.67|752.27|749.87|751.06|748.66|0
1636627800000|2021-11-11 10:50:00|751.87|749.47|751.86|749.46|752.27|749.87|751.26|748.86|0
1636628100000|2021-11-11 10:55:00|752.07|749.67|751.46|749.06|752.27|749.87|751.26|748.86|0
1636628400000|2021-11-11 11:00:00|751.26|748.86|751.66|749.26|752.26|749.86|751.06|748.66|0
1636628700000|2021-11-11 11:05:00|751.86|749.46|752.56|750.16|753.27|750.87|751.86|749.46|0
1636629000000|2021-11-11 11:10:00|752.66|750.26|751.86|749.46|752.86|750.46|751.55|749.15|0
1636629300000|2021-11-11 11:15:00|751.75|749.35|752.66|750.26|752.66|750.26|751.66|749.26|0
1636629600000|2021-11-11 11:20:00|752.86|750.46|752.25|749.85|752.86|750.46|751.65|749.25|0
1636629900000|2021-11-11 11:25:00|752.15|749.75|752.65|750.25|752.65|750.25|751.85|749.45|0
1636630200000|2021-11-11 11:30:00|752.45|750.05|752.45|750.05|753.06|750.66|752.25|749.85|0
1636630500000|2021-11-11 11:35:00|752.25|749.85|752.25|749.85|752.45|750.05|751.45|749.05|0
1636630800000|2021-11-11 11:40:00|752.45|750.05|752.85|750.45|752.85|750.45|752.25|749.85|0
1636631100000|2021-11-11 11:45:00|752.65|750.25|752.65|750.25|752.85|750.45|752.45|750.05|0
1636631400000|2021-11-11 11:50:00|752.44|750.04|753.65|751.25|753.85|751.45|752.44|750.04|0
1636631700000|2021-11-11 11:55:00|753.45|751.05|754.25|751.85|754.25|751.85|753.04|750.64|0
1636632000000|2021-11-11 12:00:00|754.05|751.65|753.85|751.45|754.25|751.85|753.04|750.64|0
1636632300000|2021-11-11 12:05:00|753.65|751.25|754.25|751.85|755.25|752.85|753.64|751.24|0
1636632600000|2021-11-11 12:10:00|754.14|751.74|753.04|750.64|754.34|751.94|752.84|750.44|0
1636632900000|2021-11-11 12:15:00|752.64|750.24|753.44|751.04|753.44|751.04|752.23|749.83|0
1636633200000|2021-11-11 12:20:00|753.24|750.84|753.03|750.63|753.84|751.44|753.03|750.63|0
1636633500000|2021-11-11 12:25:00|753.13|750.73|753.23|750.83|753.44|751.04|752.93|750.53|0
1636633800000|2021-11-11 12:30:00|753.03|750.63|752.32|749.92|753.43|751.03|752.23|749.83|0
1636634100000|2021-11-11 12:35:00|752.43|750.03|752.42|750.02|753.03|750.63|752.02|749.62|0
1636634400000|2021-11-11 12:40:00|752.22|749.82|752.42|750.02|752.52|750.12|751.62|749.22|0
1636634700000|2021-11-11 12:45:00|752.52|750.12|752.42|750.02|752.82|750.42|752.22|749.82|0
1636635000000|2021-11-11 12:50:00|752.62|750.22|753.22|750.82|754.03|751.63|752.62|750.22|0
1636635300000|2021-11-11 12:55:00|753.02|750.62|753.22|750.82|753.62|751.22|752.62|750.22|0
1636635600000|2021-11-11 13:00:00|752.82|750.42|753.02|750.62|753.62|751.22|752.42|750.02|0
1636635900000|2021-11-11 13:05:00|753.22|750.82|752.41|750.01|753.22|750.82|752.01|749.61|0
1636636200000|2021-11-11 13:10:00|752.21|749.81|752.41|750.01|753.02|750.62|752.01|749.61|0
1636636500000|2021-11-11 13:15:00|752.21|749.81|753.01|750.61|753.01|750.61|752.01|749.61|0
1636636800000|2021-11-11 13:20:00|752.81|750.41|753.01|750.61|753.61|751.21|752.61|750.21|0
1636637100000|2021-11-11 13:25:00|752.81|750.41|752.61|750.21|752.81|750.41|752.2|749.8|0
1636637400000|2021-11-11 13:30:00|752.4|750|752|749.6|752.61|750.21|751.8|749.4|0
1636637700000|2021-11-11 13:35:00|752.2|749.8|752.6|750.2|752.6|750.2|751.8|749.4|0
1636638000000|2021-11-11 13:40:00|752.4|750|753.6|751.2|753.61|751.21|752.2|749.8|0
1636638300000|2021-11-11 13:45:00|753.4|751|753.6|751.2|753.8|751.4|753|750.6|0
1636638600000|2021-11-11 13:50:00|753.2|750.8|752.8|750.4|753.4|751|752.8|750.4|0
1636638900000|2021-11-11 13:55:00|752.6|750.2|753.4|751|753.6|751.2|752.6|750.2|0
1636639200000|2021-11-11 14:00:00|753.2|750.8|752.79|750.39|753.6|751.2|752.59|750.19|0
1636639500000|2021-11-11 14:05:00|752.99|750.59|753.19|750.79|753.19|750.79|752.59|750.19|0
1636639800000|2021-11-11 14:10:00|753.39|750.99|753.19|750.79|753.39|750.99|752.99|750.59|0
1636640100000|2021-11-11 14:15:00|752.99|750.59|752.38|749.98|752.99|750.59|751.78|749.38|0
1636640400000|2021-11-11 14:20:00|752.59|750.19|752.38|749.98|752.59|750.19|751.78|749.38|0
1636640700000|2021-11-11 14:25:00|752.58|750.18|750.97|748.57|752.99|750.59|750.77|748.37|0
1636641000000|2021-11-11 14:30:00|751.27|748.87|748.96|746.56|751.98|749.58|747.76|745.36|0
1636641300000|2021-11-11 14:35:00|748.56|746.16|745.75|743.35|748.96|746.56|745.15|742.75|0
1636641600000|2021-11-11 14:40:00|745.15|742.75|747.95|745.55|747.95|745.55|744.75|742.35|0
1636641900000|2021-11-11 14:45:00|747.75|745.35|748.75|746.35|749.35|746.95|747.35|744.95|0
1636642200000|2021-11-11 14:50:00|748.15|745.75|750.76|748.36|751.36|748.96|747.95|745.55|0
1636642500000|2021-11-11 14:55:00|750.55|748.15|748.01|745.61|751.56|749.16|747.9|745.5|0
1636642800000|2021-11-11 15:00:00|748.21|745.81|745.39|742.99|748.41|746.01|743.99|741.59|0
1636643100000|2021-11-11 15:05:00|745.59|743.19|743.79|741.39|747|744.6|742.99|740.59|0
1636643400000|2021-11-11 15:10:00|743.99|741.59|745.19|742.79|745.59|743.19|742.38|739.98|0
1636643700000|2021-11-11 15:15:00|745.39|742.99|743.98|741.58|745.79|743.39|742.18|739.78|0
1636644000000|2021-11-11 15:20:00|744.18|741.78|743.98|741.58|744.79|742.39|742.58|740.18|0
1636644300000|2021-11-11 15:25:00|744.38|741.98|742.17|739.77|744.58|742.18|742.17|739.77|0
1636644600000|2021-11-11 15:30:00|741.57|739.17|741.37|738.97|742.58|740.18|739.57|737.17|0
1636644900000|2021-11-11 15:35:00|741.17|738.77|743.17|740.77|744.38|741.98|740.77|738.37|0
1636645200000|2021-11-11 15:40:00|743.47|741.07|745.27|742.87|745.78|743.38|742.97|740.57|0
1636645500000|2021-11-11 15:45:00|745.18|742.78|745.38|742.98|745.98|743.58|743.57|741.17|0
1636645800000|2021-11-11 15:50:00|745.58|743.18|745.98|743.58|746.58|744.18|744.57|742.17|0
1636646100000|2021-11-11 15:55:00|746.18|743.78|744.57|742.17|746.18|743.78|744.17|741.77|0
1636646400000|2021-11-11 16:00:00|744.37|741.97|743.97|741.57|745.87|743.47|743.16|740.76|0
1636646700000|2021-11-11 16:05:00|743.36|740.96|742.76|740.36|743.76|741.36|742.36|739.96|0
1636647000000|2021-11-11 16:10:00|742.56|740.16|743.36|740.96|743.36|740.96|742.16|739.76|0
1636647300000|2021-11-11 16:15:00|743.16|740.76|743.76|741.36|744.16|741.76|742.56|740.16|0
1636647600000|2021-11-11 16:20:00|743.96|741.56|744.96|742.56|744.96|742.56|743.36|740.96|0
1636647900000|2021-11-11 16:25:00|745.16|742.76|743.55|741.15|745.56|743.16|743.15|740.75|0
1636648200000|2021-11-11 16:30:00|743.75|741.35|744.96|742.56|744.96|742.56|743.15|740.75|0
1636648500000|2021-11-11 16:35:00|745.16|742.76|748.57|746.17|748.77|746.37|744.96|742.56|0
1636648800000|2021-11-11 16:40:00|748.37|745.97|746.76|744.36|748.57|746.17|746.56|744.16|0
1636649100000|2021-11-11 16:45:00|746.96|744.56|746.96|744.56|747.36|744.96|746.16|743.76|0
1636649400000|2021-11-11 16:50:00|747.16|744.76|745.95|743.55|747.36|744.96|745.75|743.35|0
1636649700000|2021-11-11 16:55:00|746.15|743.75|744.56|742.16|746.45|744.05|744.36|741.96|0
1636650000000|2021-11-11 17:00:00|744.65|742.25|742.14|739.74|745.76|743.36|741.74|739.34|0
1636650300000|2021-11-11 17:05:00|742.35|739.95|741.74|739.34|743.55|741.15|741.14|738.74|0
1636650600000|2021-11-11 17:10:00|741.94|739.54|740.74|738.34|742.34|739.94|740.54|738.14|0
1636650900000|2021-11-11 17:15:00|740.94|738.54|739.73|737.33|741.14|738.74|737.93|735.53|0
1636651200000|2021-11-11 17:20:00|739.53|737.13|739.93|737.53|740.93|738.53|738.73|736.33|0
1636651500000|2021-11-11 17:25:00|740.13|737.73|740.93|738.53|741.33|738.93|739.33|736.93|0
1636651800000|2021-11-11 17:30:00|740.73|738.33|741.53|739.13|741.73|739.33|740.13|737.73|0
1636652100000|2021-11-11 17:35:00|741.73|739.33|744.14|741.74|744.54|742.14|741.73|739.33|0
1636652400000|2021-11-11 17:40:00|743.94|741.54|743.94|741.54|744.34|741.94|743.13|740.73|0
1636652700000|2021-11-11 17:45:00|744.14|741.74|743.53|741.13|744.14|741.74|742.53|740.13|0
1636653000000|2021-11-11 17:50:00|743.33|740.93|742.73|740.33|743.73|741.33|742.33|739.93|0
1636653300000|2021-11-11 17:55:00|742.93|740.53|742.52|740.12|743.53|741.13|742.32|739.92|0
1636653600000|2021-11-11 18:00:00|742.32|739.92|740.72|738.32|742.52|740.12|739.91|737.51|0
1636653900000|2021-11-11 18:05:00|740.92|738.52|738.51|736.11|740.92|738.52|738.31|735.91|0
1636654200000|2021-11-11 18:10:00|738.31|735.91|740.11|737.71|740.51|738.11|738.31|735.91|0
1636654500000|2021-11-11 18:15:00|740.31|737.91|740.51|738.11|741.11|738.71|739.71|737.31|0
1636654800000|2021-11-11 18:20:00|740.71|738.31|740.11|737.71|742.11|739.71|739.91|737.51|0
1636655100000|2021-11-11 18:25:00|740|737.6|740.99|738.59|741.19|738.79|738.7|736.3|0
1636655400000|2021-11-11 18:30:00|741.19|738.79|740.18|737.78|741.39|738.99|740.18|737.78|0
1636655700000|2021-11-11 18:35:00|740.38|737.98|741.59|739.19|741.79|739.39|740.38|737.98|0
1636656000000|2021-11-11 18:40:00|741.39|738.99|741.58|739.18|741.79|739.39|740.18|737.78|0
1636656300000|2021-11-11 18:45:00|741.79|739.39|742.39|739.99|742.79|740.39|741.79|739.39|0
1636656600000|2021-11-11 18:50:00|742.59|740.19|742.18|739.78|742.88|740.48|741.38|738.98|0
1636656900000|2021-11-11 18:55:00|742.58|740.18|741.98|739.58|742.58|740.18|741.18|738.78|0
1636657200000|2021-11-11 19:00:00|741.78|739.38|743.99|741.59|743.99|741.59|741.47|739.07|0
1636657500000|2021-11-11 19:05:00|743.79|741.39|744.79|742.39|744.79|742.39|742.98|740.58|0
1636657800000|2021-11-11 19:10:00|744.59|742.19|743.78|741.38|744.79|742.39|743.78|741.38|0
1636658100000|2021-11-11 19:15:00|743.98|741.58|743.18|740.78|744.18|741.78|742.98|740.58|0
1636658400000|2021-11-11 19:20:00|743.38|740.98|742.37|739.97|743.38|740.98|742.37|739.97|0
1636658700000|2021-11-11 19:25:00|742.57|740.17|742.37|739.97|742.57|740.17|741.97|739.57|0
1636659000000|2021-11-11 19:30:00|742.47|740.07|743.17|740.77|743.78|741.38|742.37|739.97|0
1636659300000|2021-11-11 19:35:00|743.37|740.97|744.37|741.97|744.78|742.38|743.17|740.77|0
1636659600000|2021-11-11 19:40:00|744.58|742.18|743.22|740.82|745.58|743.18|742.82|740.42|0
1636659900000|2021-11-11 19:45:00|743.02|740.62|742.11|739.71|743.22|740.82|742.02|739.62|0
1636660200000|2021-11-11 19:50:00|742.22|739.82|740.21|737.81|742.22|739.82|739.8|737.4|0
1636660500000|2021-11-11 19:55:00|740.41|738.01|740.4|738|741.21|738.81|739.8|737.4|0
1636660800000|2021-11-11 20:00:00|740.61|738.21|739.8|737.4|741.41|739.01|738.8|736.4|0
1636661100000|2021-11-11 20:05:00|739.6|737.2|739.6|737.2|740.8|738.4|739.4|737|0
1636661400000|2021-11-11 20:10:00|739.8|737.4|737.99|735.59|739.8|737.4|737.39|734.99|0
1636661700000|2021-11-11 20:15:00|738.19|735.79|739.79|737.39|740|737.6|737.99|735.59|0
1636662000000|2021-11-11 20:20:00|739.59|737.19|739.59|737.19|739.79|737.39|738.49|736.09|0
1636662300000|2021-11-11 20:25:00|739.39|736.99|740.39|737.99|741.6|739.2|739.19|736.79|0
1636662600000|2021-11-11 20:30:00|740.59|738.19|738.79|736.39|740.79|738.39|737.98|735.58|0
1636662900000|2021-11-11 20:35:00|739.39|736.99|739.59|737.19|739.79|737.39|738.18|735.78|0
1636663200000|2021-11-11 20:40:00|739.79|737.39|739.99|737.59|740.59|738.19|739.58|737.18|0
1636663500000|2021-11-11 20:45:00|739.78|737.38|738.38|735.98|741.79|739.39|738.38|735.98|0
1636663800000|2021-11-11 20:50:00|738.78|736.38|737.77|735.37|740.18|737.78|737.57|735.17|0
1636664100000|2021-11-11 20:55:00|737.97|735.57|737.37|734.97|738.37|735.97|736.37|733.97|0
1636664400000|2021-11-11 21:00:00|736.97|734.57|739.38|736.98|739.78|737.38|736.97|734.57|0
1636664700000|2021-11-11 21:05:00|739.17|736.77|738.37|735.97|739.38|736.98|738.37|735.97|0
1636665000000|2021-11-11 21:10:00|738.57|736.17|738.57|736.17|739.17|736.77|737.97|735.57|0
1636665300000|2021-11-11 21:15:00|739.17|736.37|739.37|736.57|739.37|736.57|738.77|735.97|0
1636665600000|2021-11-11 21:20:00|739.57|736.77|739.97|737.17|739.97|737.17|739.57|736.77|0
1636665900000|2021-11-11 21:25:00|739.77|736.97|739.16|736.36|739.77|736.97|739.16|736.36|0
1636666200000|2021-11-11 21:30:00|739.36|736.56|738.76|735.96|739.36|736.56|738.76|735.96|0
1636666500000|2021-11-11 21:35:00|738.96|736.16|739.76|736.96|739.76|736.96|738.96|736.16|0
1636666800000|2021-11-11 21:40:00|739.56|736.76|739.56|736.76|739.96|737.16|739.56|736.76|0
1636667100000|2021-11-11 21:45:00|739.76|736.96|740.16|737.36|740.36|737.56|739.76|736.96|0
1636667400000|2021-11-11 21:50:00|740.36|737.56|740.36|737.56|740.36|737.56|740.16|737.36|0
1636667700000|2021-11-11 21:55:00|740.25|737.45|740.05|737.25|740.36|737.56|739.95|737.15|0
1636668000000|2021-11-11 22:00:00|739.91|737.11|739.94|737.14|739.96|737.16|739.76|736.96|0
1636668300000|2021-11-11 22:05:00|739.9|737.1|739.81|737.01|739.9|737.1|739.5|736.7|0
1636668600000|2021-11-11 22:10:00|739.59|736.79|739.52|736.72|739.79|736.99|739.52|736.72|0
1636668900000|2021-11-11 22:15:00|739.84|737.04|739.61|736.81|739.84|737.04|739.52|736.72|0
1636669200000|2021-11-11 22:20:00|739.63|736.83|739.63|736.83|739.66|736.86|739.63|736.83|0
1636669500000|2021-11-11 22:25:00|739.61|736.81|739.63|736.83|739.63|736.83|739.55|736.75|0
1636669800000|2021-11-11 22:30:00|739.66|736.86|739.8|737|739.81|737.01|739.66|736.86|0
1636670100000|2021-11-11 22:35:00|739.72|736.92|739.8|737|739.8|737|739.69|736.89|0
1636670400000|2021-11-11 22:40:00|739.74|736.94|739.74|736.94|739.74|736.94|739.74|736.94|0
1636670700000|2021-11-11 22:45:00|739.78|736.98|739.92|737.12|739.98|737.18|739.74|736.94|0
1636671000000|2021-11-11 22:50:00|739.94|737.14|739.94|737.14|739.94|737.14|739.94|737.14|0
1636671300000|2021-11-11 22:55:00|739.92|737.12|739.88|737.08|739.92|737.12|739.74|736.94|0
1636671600000|2021-11-11 23:00:00|740.63|737.83|740.73|737.93|740.93|738.13|740.23|737.43|0
1636671900000|2021-11-11 23:05:00|740.53|737.73|740.33|737.53|740.63|737.83|740.33|737.53|0
1636672200000|2021-11-11 23:10:00|740.53|737.73|740.13|737.33|740.53|737.73|739.93|737.13|0
1636672500000|2021-11-11 23:15:00|740.02|737.22|740.93|738.13|741.02|738.22|739.92|737.12|0
1636672800000|2021-11-11 23:20:00|741.13|738.33|741.62|738.82|741.62|738.82|740.93|738.13|0
1636673100000|2021-11-11 23:25:00|741.53|738.73|741.93|739.13|742.13|739.33|741.53|738.73|0
1636673400000|2021-11-11 23:30:00|742.13|739.33|742.13|739.33|742.13|739.33|741.72|738.92|0
1636673700000|2021-11-11 23:35:00|742.33|739.53|742.22|739.42|742.53|739.73|742.12|739.32|0
1636674000000|2021-11-11 23:40:00|742.32|739.52|742.12|739.32|742.32|739.52|741.92|739.12|0
1636674300000|2021-11-11 23:45:00|741.92|739.12|742.72|739.92|742.92|740.12|741.52|738.72|0
1636674600000|2021-11-11 23:50:00|742.92|740.12|742.52|739.72|743.33|740.53|742.52|739.72|0
1636674900000|2021-11-11 23:55:00|742.32|739.52|743.72|740.92|743.72|740.92|742.32|739.52|0
1636675200000|2021-11-12 00:00:00|743.52|740.72|745.73|742.93|746.34|743.54|743.42|740.62|0
1636675500000|2021-11-12 00:05:00|745.53|742.73|745.73|742.93|746.94|744.14|745.53|742.73|0
1636675800000|2021-11-12 00:10:00|745.53|742.73|746.13|743.33|746.34|743.54|745.53|742.73|0
1636676100000|2021-11-12 00:15:00|746.33|743.53|746.13|743.33|746.54|743.74|745.93|743.13|0
1636676400000|2021-11-12 00:20:00|745.93|743.13|746.33|743.53|746.73|743.93|745.73|742.93|0
1636676700000|2021-11-12 00:25:00|746.53|743.73|746.53|743.73|746.73|743.93|746.33|743.53|0
1636677000000|2021-11-12 00:30:00|746.73|743.93|746.93|744.13|747.13|744.33|746.33|743.53|0
1636677300000|2021-11-12 00:35:00|746.83|744.03|748.14|745.34|748.34|745.54|746.83|744.03|0
1636677600000|2021-11-12 00:40:00|747.94|745.14|749.14|746.34|749.35|746.55|747.94|745.14|0
1636677900000|2021-11-12 00:45:00|749.34|746.54|748.33|745.53|749.34|746.54|748.33|745.53|0
1636678200000|2021-11-12 00:50:00|748.13|745.33|747.33|744.53|748.33|745.53|747.12|744.32|0
1636678500000|2021-11-12 00:55:00|747.32|744.52|746.52|743.72|747.32|744.52|746.52|743.72|0
1636678800000|2021-11-12 01:00:00|746.32|743.52|745.91|743.11|746.52|743.72|745.11|742.31|0
1636679100000|2021-11-12 01:05:00|745.81|743.01|746.92|744.12|747.12|744.32|745.71|742.91|0
1636679400000|2021-11-12 01:10:00|746.72|743.92|746.51|743.71|747.52|744.72|746.21|743.41|0
1636679700000|2021-11-12 01:15:00|746.31|743.51|746.51|743.71|747.12|744.32|746.31|743.51|0
1636680000000|2021-11-12 01:20:00|746.31|743.51|746.2|743.4|747.11|744.31|745.9|743.1|0
1636680300000|2021-11-12 01:25:00|746.31|743.51|746.1|743.3|746.51|743.71|746.1|743.3|0
1636680600000|2021-11-12 01:30:00|746.3|743.5|746.1|743.3|746.71|743.91|745.9|743.1|0
1636680900000|2021-11-12 01:35:00|745.7|742.9|745.79|742.99|746.3|743.5|745.5|742.7|0
1636681200000|2021-11-12 01:40:00|745.9|743.1|747.1|744.3|747.1|744.3|745.49|742.69|0
1636681500000|2021-11-12 01:45:00|747.31|744.51|746.5|743.7|747.51|744.71|746.3|743.5|0
1636681800000|2021-11-12 01:50:00|746.39|743.59|747.7|744.9|747.71|744.91|746.39|743.59|0
1636682100000|2021-11-12 01:55:00|747.6|744.8|746.9|744.1|747.7|744.9|746.7|743.9|0
1636682400000|2021-11-12 02:00:00|746.99|744.19|746.69|743.89|747.3|744.5|746.49|743.69|0
1636682700000|2021-11-12 02:05:00|746.89|744.09|746.09|743.29|746.89|744.09|746.09|743.29|0
1636683000000|2021-11-12 02:10:00|746.29|743.49|746.09|743.29|746.49|743.69|745.89|743.09|0
1636683300000|2021-11-12 02:15:00|746.29|743.49|745.88|743.08|746.29|743.49|745.68|742.88|0
1636683600000|2021-11-12 02:20:00|746.08|743.28|746.48|743.68|746.48|743.68|745.88|743.08|0
1636683900000|2021-11-12 02:25:00|746.69|743.89|745.88|743.08|746.69|743.89|745.88|743.08|0
1636684200000|2021-11-12 02:30:00|746.08|743.28|744.07|741.27|746.28|743.48|744.07|741.27|0
1636684500000|2021-11-12 02:35:00|743.86|741.06|743.06|740.26|744.27|741.47|743.06|740.26|0
1636684800000|2021-11-12 02:40:00|743.26|740.46|743.26|740.46|743.46|740.66|742.45|739.65|0
1636685100000|2021-11-12 02:45:00|743.46|740.66|744.06|741.26|744.26|741.46|743.05|740.25|0
1636685400000|2021-11-12 02:50:00|744.26|741.46|743.45|740.65|744.46|741.66|743.45|740.65|0
1636685700000|2021-11-12 02:55:00|743.25|740.45|742.65|739.85|743.25|740.45|742.25|739.45|0
1636686000000|2021-11-12 03:00:00|742.85|740.05|742.65|739.85|742.94|740.14|742.45|739.65|0
1636686300000|2021-11-12 03:05:00|742.44|739.64|741.04|738.24|742.65|739.85|740.64|737.84|0
1636686600000|2021-11-12 03:10:00|741.24|738.44|741.24|738.44|741.44|738.64|740.84|738.04|0
1636686900000|2021-11-12 03:15:00|741.44|738.64|742.04|739.24|742.24|739.44|741.44|738.64|0
1636687200000|2021-11-12 03:20:00|741.84|739.04|741.83|739.03|742.04|739.24|741.63|738.83|0
1636687500000|2021-11-12 03:25:00|741.63|738.83|742.23|739.43|742.43|739.63|741.63|738.83|0
1636687800000|2021-11-12 03:30:00|742.03|739.23|742.93|740.13|743.04|740.24|742.03|739.23|0
1636688100000|2021-11-12 03:35:00|742.83|740.03|742.83|740.03|743.24|740.44|742.63|739.83|0
1636688400000|2021-11-12 03:40:00|742.73|739.93|742.23|739.43|742.83|740.03|742.23|739.43|0
1636688700000|2021-11-12 03:45:00|742.12|739.32|741.72|738.92|742.23|739.43|741.72|738.92|0
1636689000000|2021-11-12 03:50:00|741.62|738.82|741.82|739.02|742.23|739.43|741.62|738.82|0
1636689300000|2021-11-12 03:55:00|741.62|738.82|741.82|739.02|742.02|739.22|741.62|738.82|0
1636689600000|2021-11-12 04:00:00|741.62|738.82|741.82|739.02|742.02|739.22|741.62|738.82|0
1636689900000|2021-11-12 04:05:00|741.62|738.82|741.01|738.21|741.82|739.02|741.01|738.21|0
1636690200000|2021-11-12 04:10:00|741.11|738.31|741.41|738.61|741.41|738.61|741.01|738.21|0
1636690500000|2021-11-12 04:15:00|741.51|738.71|742.41|739.61|742.62|739.82|741.41|738.61|0
1636690800000|2021-11-12 04:20:00|742.51|739.71|742.41|739.61|742.51|739.71|742.41|739.61|0
1636691100000|2021-11-12 04:25:00|742.21|739.41|742.61|739.81|742.61|739.81|742.01|739.21|0
1636691400000|2021-11-12 04:30:00|742.81|740.01|742.81|740.01|743.01|740.21|742.61|739.81|0
1636691700000|2021-11-12 04:35:00|742.61|739.81|742.81|740.01|742.81|740.01|742.41|739.61|0
1636692000000|2021-11-12 04:40:00|743.01|740.21|743.21|740.41|743.41|740.61|743.01|740.21|0
1636692300000|2021-11-12 04:45:00|743.41|740.61|743.01|740.21|743.41|740.61|742.6|739.8|0
1636692600000|2021-11-12 04:50:00|742.81|740.01|743|740.2|743.41|740.61|742.8|740|0
1636692900000|2021-11-12 04:55:00|742.8|740|742|739.2|743|740.2|741.8|739|0
1636693200000|2021-11-12 05:00:00|741.8|739|741.59|738.79|742.4|739.6|741.59|738.79|0
1636693500000|2021-11-12 05:05:00|741.39|738.59|741.59|738.79|741.99|739.19|740.99|738.19|0
1636693800000|2021-11-12 05:10:00|741.79|738.99|741.39|738.59|741.79|738.99|741.19|738.39|0
1636694100000|2021-11-12 05:15:00|741.19|738.39|741.19|738.39|741.19|738.39|740.38|737.58|0
1636694400000|2021-11-12 05:20:00|740.98|738.18|742.19|739.39|742.19|739.39|740.98|738.18|0
1636694700000|2021-11-12 05:25:00|742.39|739.59|741.99|739.19|742.39|739.59|741.99|739.19|0
1636695000000|2021-11-12 05:30:00|741.78|738.98|742.59|739.79|742.59|739.79|741.78|738.98|0
1636695300000|2021-11-12 05:35:00|742.79|739.99|742.99|740.19|742.99|740.19|742.58|739.78|0
1636695600000|2021-11-12 05:40:00|742.79|739.99|743.19|740.39|743.19|740.39|742.78|739.98|0
1636695900000|2021-11-12 05:45:00|743.18|740.38|742.78|739.98|743.18|740.38|742.58|739.78|0
1636696200000|2021-11-12 05:50:00|742.58|739.78|742.78|739.98|743.18|740.38|742.58|739.78|0
1636696500000|2021-11-12 05:55:00|742.88|740.08|743.18|740.38|743.38|740.58|742.78|739.98|0
1636696800000|2021-11-12 06:00:00|743.38|740.58|743.18|740.38|743.38|740.58|742.17|739.37|0
1636697100000|2021-11-12 06:05:00|742.98|740.18|742.97|740.17|742.98|740.18|742.57|739.77|0
1636697400000|2021-11-12 06:10:00|742.87|740.07|742.77|739.97|743.38|740.58|742.57|739.77|0
1636697700000|2021-11-12 06:15:00|742.57|739.77|743.17|740.37|743.17|740.37|742.37|739.57|0
1636698000000|2021-11-12 06:20:00|743.07|740.27|743.17|740.37|743.17|740.37|742.86|740.06|0
1636698300000|2021-11-12 06:25:00|743.57|740.77|743.77|740.97|744.17|741.37|743.57|740.77|0
1636698600000|2021-11-12 06:30:00|743.97|741.17|742.56|739.76|744.17|741.37|742.56|739.76|0
1636698900000|2021-11-12 06:35:00|742.36|739.56|741.56|738.76|742.56|739.76|741.35|738.55|0
1636699200000|2021-11-12 06:40:00|741.45|738.65|741.15|738.35|741.56|738.76|740.75|737.95|0
1636699500000|2021-11-12 06:45:00|740.95|738.15|740.75|737.95|741.15|738.35|740.75|737.95|0
1636699800000|2021-11-12 06:50:00|740.55|737.75|739.94|737.14|740.55|737.75|738.74|735.94|0
1636700100000|2021-11-12 06:55:00|740.14|737.34|739.54|736.74|740.14|737.34|739.34|736.54|0
1636700400000|2021-11-12 07:00:00|739.34|736.54|739.63|736.83|740.14|737.34|739.34|736.54|0
1636700700000|2021-11-12 07:05:00|739.54|736.74|739.33|736.53|739.54|736.74|738.73|735.93|0
1636701000000|2021-11-12 07:10:00|739.23|736.43|740.34|737.54|740.34|737.54|739.13|736.33|0
1636701300000|2021-11-12 07:15:00|740.54|737.74|742.14|739.34|742.14|739.34|740.34|737.54|0
1636701600000|2021-11-12 07:20:00|741.94|739.14|741.54|738.74|741.94|739.14|740.94|738.14|0
1636701900000|2021-11-12 07:25:00|741.74|738.94|741.54|738.74|741.94|739.14|741.33|738.53|0
1636702200000|2021-11-12 07:30:00|741.13|738.33|740.93|738.13|741.94|739.14|740.93|738.13|0
1636702500000|2021-11-12 07:35:00|741.33|738.53|740.33|737.53|741.33|738.53|740.33|737.53|0
1636702800000|2021-11-12 07:40:00|740.53|737.73|740.93|738.13|740.93|738.13|740.33|737.53|0
1636703100000|2021-11-12 07:45:00|741.02|738.22|740.12|737.32|741.02|738.22|740.12|737.32|0
1636703400000|2021-11-12 07:50:00|740.02|737.22|738.92|736.12|740.12|737.32|738.71|735.91|0
1636703700000|2021-11-12 07:55:00|738.91|736.11|739.92|737.12|739.92|737.12|738.31|735.51|0
1636704000000|2021-11-12 08:00:00|739.72|736.92|742.53|739.73|742.53|739.73|739.52|736.72|0
1636704300000|2021-11-12 08:05:00|743.13|740.13|742.32|739.92|743.53|741.13|741.92|739.52|0
1636704600000|2021-11-12 08:10:00|742.53|740.13|741.12|738.72|743.53|741.13|741.12|738.72|0
1636704900000|2021-11-12 08:15:00|740.92|738.52|740.31|737.91|741.52|739.12|740.11|737.71|0
1636705200000|2021-11-12 08:20:00|740.21|737.81|741.31|738.91|741.31|738.91|739.71|737.31|0
1636705500000|2021-11-12 08:25:00|741.01|738.61|740.11|737.71|741.11|738.71|739.91|737.51|0
1636705800000|2021-11-12 08:30:00|739.91|737.51|739.5|737.1|740.11|737.71|738.1|735.7|0
1636706100000|2021-11-12 08:35:00|739.3|736.9|740.1|737.7|740.3|737.9|738.5|736.1|0
1636706400000|2021-11-12 08:40:00|739.9|737.5|740.1|737.7|740.3|737.9|739.3|736.9|0
1636706700000|2021-11-12 08:45:00|740.3|737.9|741.1|738.7|741.71|739.31|740.1|737.7|0
1636707000000|2021-11-12 08:50:00|740.9|738.5|742.31|739.91|742.51|740.11|740.7|738.3|0
1636707300000|2021-11-12 08:55:00|742.51|740.11|742.1|739.7|743.11|740.71|741.3|738.9|0
1636707600000|2021-11-12 09:00:00|742.3|739.9|740.99|738.59|742.91|740.51|740.9|738.5|0
1636707900000|2021-11-12 09:05:00|740.9|738.5|740.49|738.09|741.19|738.79|740.09|737.69|0
1636708200000|2021-11-12 09:10:00|740.29|737.89|739.89|737.49|740.29|737.89|739.69|737.29|0
1636708500000|2021-11-12 09:15:00|740.09|737.69|739.28|736.88|740.29|737.89|738.48|736.08|0
1636708800000|2021-11-12 09:20:00|739.18|736.78|739.48|737.08|740.09|737.69|739.18|736.78|0
1636709100000|2021-11-12 09:25:00|739.38|736.98|738.28|735.88|739.48|737.08|738.28|735.88|0
1636709400000|2021-11-12 09:30:00|737.87|735.47|739.48|737.08|739.68|737.28|737.67|735.27|0
1636709700000|2021-11-12 09:35:00|739.68|737.28|739.28|736.88|739.68|737.28|738.67|736.27|0
1636710000000|2021-11-12 09:40:00|739.37|736.97|739.68|737.28|739.68|737.28|738.67|736.27|0
1636710300000|2021-11-12 09:45:00|739.47|737.07|740.28|737.88|740.48|738.08|739.47|737.07|0
1636710600000|2021-11-12 09:50:00|740.07|737.67|740.47|738.07|740.68|738.28|739.67|737.27|0
1636710900000|2021-11-12 09:55:00|740.37|737.97|740.07|737.67|740.47|738.07|739.87|737.47|0
1636711200000|2021-11-12 10:00:00|739.87|737.47|740.67|738.27|741.07|738.67|739.87|737.47|0
1636711500000|2021-11-12 10:05:00|740.47|738.07|740.67|738.27|740.87|738.47|739.87|737.47|0
1636711800000|2021-11-12 10:10:00|740.47|738.07|740.06|737.66|740.67|738.27|740.06|737.66|0
1636712100000|2021-11-12 10:15:00|739.86|737.46|740.46|738.06|740.47|738.07|739.46|737.06|0
1636712400000|2021-11-12 10:20:00|740.26|737.86|740.26|737.86|740.67|738.27|740.26|737.86|0
1636712700000|2021-11-12 10:25:00|740.46|738.06|739.95|737.55|740.46|738.06|739.46|737.06|0
1636713000000|2021-11-12 10:30:00|740.06|737.66|740.26|737.86|740.46|738.06|739.66|737.26|0
1636713300000|2021-11-12 10:35:00|740.06|737.66|739.85|737.45|740.46|738.06|739.85|737.45|0
1636713600000|2021-11-12 10:40:00|740.05|737.65|739.85|737.45|740.05|737.65|739.85|737.45|0
1636713900000|2021-11-12 10:45:00|739.65|737.25|739.85|737.45|740.05|737.65|739.45|737.05|0
1636714200000|2021-11-12 10:50:00|740.05|737.65|743.26|740.86|743.87|741.47|740.05|737.65|0
1636714500000|2021-11-12 10:55:00|743.47|741.07|742.26|739.86|743.67|741.27|742.26|739.86|0
1636714800000|2021-11-12 11:00:00|742.35|739.95|742.05|739.65|742.46|740.06|741.45|739.05|0
1636715100000|2021-11-12 11:05:00|741.85|739.45|741.25|738.85|741.95|739.55|741.05|738.65|0
1636715400000|2021-11-12 11:10:00|741.45|739.05|742.05|739.65|743.26|740.86|741.45|739.05|0
1636715700000|2021-11-12 11:15:00|742.25|739.85|742.65|740.25|742.85|740.45|742.25|739.85|0
1636716000000|2021-11-12 11:20:00|742.85|740.45|743.55|741.15|743.66|741.26|742.65|740.25|0
1636716300000|2021-11-12 11:25:00|743.45|741.05|743.05|740.65|743.45|741.05|742.65|740.25|0
1636716600000|2021-11-12 11:30:00|742.95|740.55|743.25|740.85|743.25|740.85|742.65|740.25|0
1636716900000|2021-11-12 11:35:00|743.45|741.05|744.45|742.05|744.66|742.26|743.25|740.85|0
1636717200000|2021-11-12 11:40:00|744.86|742.46|744.65|742.25|745.46|743.06|744.25|741.85|0
1636717500000|2021-11-12 11:45:00|744.45|742.05|745.66|743.26|745.66|743.26|744.45|742.05|0
1636717800000|2021-11-12 11:50:00|745.75|743.35|745.45|743.05|745.86|743.46|745.25|742.85|0
1636718100000|2021-11-12 11:55:00|745.25|742.85|745.65|743.25|746.06|743.66|745.25|742.85|0
1636718400000|2021-11-12 12:00:00|745.86|743.46|745.05|742.65|746.06|743.66|744.65|742.25|0
1636718700000|2021-11-12 12:05:00|744.85|742.45|744.64|742.24|745.25|742.85|744.44|742.04|0
1636719000000|2021-11-12 12:10:00|744.44|742.04|744.64|742.24|744.84|742.44|744.04|741.64|0
1636719300000|2021-11-12 12:15:00|744.44|742.04|744.64|742.24|744.84|742.44|744.44|742.04|0
1636719600000|2021-11-12 12:20:00|744.44|742.04|744.44|742.04|744.64|742.24|744.24|741.84|0
1636719900000|2021-11-12 12:25:00|744.53|742.13|744.43|742.03|744.64|742.24|744.23|741.83|0
1636720200000|2021-11-12 12:30:00|744.23|741.83|743.63|741.23|744.23|741.83|743.23|740.83|0
1636720500000|2021-11-12 12:35:00|743.43|741.03|744.23|741.83|744.23|741.83|743.22|740.82|0
1636720800000|2021-11-12 12:40:00|744.03|741.63|744.43|742.03|744.63|742.23|744.03|741.63|0
1636721100000|2021-11-12 12:45:00|744.23|741.83|744.23|741.83|744.23|741.83|744.02|741.62|0
1636721400000|2021-11-12 12:50:00|744.22|741.82|743.42|741.02|744.22|741.82|743.22|740.82|0
1636721700000|2021-11-12 12:55:00|743.22|740.82|742.81|740.41|743.62|741.22|742.61|740.21|0
1636722000000|2021-11-12 13:00:00|742.71|740.31|742.81|740.41|743.21|740.81|742.61|740.21|0
1636722300000|2021-11-12 13:05:00|742.61|740.21|743.81|741.41|743.81|741.41|742.61|740.21|0
1636722600000|2021-11-12 13:10:00|743.61|741.21|744.01|741.61|744.22|741.82|743.41|741.01|0
1636722900000|2021-11-12 13:15:00|744.22|741.82|744.01|741.61|744.42|742.02|743.81|741.41|0
1636723200000|2021-11-12 13:20:00|744.21|741.81|744.41|742.01|744.61|742.21|743.81|741.41|0
1636723500000|2021-11-12 13:25:00|744.61|742.21|746.22|743.82|746.22|743.82|744.41|742.01|0
1636723800000|2021-11-12 13:30:00|746.02|743.62|746.15|743.75|746.26|743.86|745.42|743.02|0
1636724100000|2021-11-12 13:35:00|746.06|743.66|745.27|742.87|746.26|743.86|744.67|742.27|0
1636724400000|2021-11-12 13:40:00|745.47|743.07|745.27|742.87|745.68|743.28|745.27|742.87|0
1636724700000|2021-11-12 13:45:00|745.47|743.07|746.17|743.77|746.28|743.88|745.27|742.87|0
1636725000000|2021-11-12 13:50:00|746.08|743.68|746.07|743.67|746.48|744.08|745.87|743.47|0
1636725300000|2021-11-12 13:55:00|746.27|743.87|745.67|743.27|746.27|743.87|745.07|742.67|0
1636725600000|2021-11-12 14:00:00|745.47|743.07|747.48|745.08|747.48|745.08|745.47|743.07|0
1636725900000|2021-11-12 14:05:00|747.28|744.88|748.08|745.68|748.29|745.89|747.28|744.88|0
1636726200000|2021-11-12 14:10:00|747.88|745.48|748.49|746.09|748.89|746.49|747.68|745.28|0
1636726500000|2021-11-12 14:15:00|748.08|745.68|748.69|746.29|748.89|746.49|748.08|745.68|0
1636726800000|2021-11-12 14:20:00|748.48|746.08|746.67|744.27|748.48|746.08|746.67|744.27|0
1636727100000|2021-11-12 14:25:00|746.87|744.47|746.36|743.96|747.47|745.07|746.36|743.96|0
1636727400000|2021-11-12 14:30:00|746.66|744.26|743.35|740.95|746.87|744.47|743.15|740.75|0
1636727700000|2021-11-12 14:35:00|742.34|739.94|738.72|736.32|742.75|740.35|737.92|735.52|0
1636728000000|2021-11-12 14:40:00|738.92|736.52|740.53|738.13|741.13|738.73|738.72|736.32|0
1636728300000|2021-11-12 14:45:00|740.33|737.93|738.51|736.11|741.33|738.93|738.31|735.91|0
1636728600000|2021-11-12 14:50:00|738.72|736.32|739.92|737.52|740.32|737.92|738.11|735.71|0
1636728900000|2021-11-12 14:55:00|740.12|737.72|740.12|737.72|742.33|739.93|740.12|737.72|0
1636729200000|2021-11-12 15:00:00|739.21|736.81|740.72|738.32|741.33|738.93|738.81|736.41|0
1636729500000|2021-11-12 15:05:00|740.52|738.12|742.6|740.2|743.41|741.01|737.83|735.43|0
1636729800000|2021-11-12 15:10:00|742.4|740|741.59|739.19|743.41|741.01|740.79|738.39|0
1636730100000|2021-11-12 15:15:00|741.79|739.39|744.01|741.61|744.01|741.61|740.99|738.59|0
1636730400000|2021-11-12 15:20:00|744.21|741.81|742.59|740.19|744.61|742.21|741.59|739.19|0
1636730700000|2021-11-12 15:25:00|742.39|739.99|740.98|738.58|742.8|740.4|739.58|737.18|0
1636731000000|2021-11-12 15:30:00|741.18|738.78|738.37|735.97|741.99|739.59|738.37|735.97|0
1636731300000|2021-11-12 15:35:00|738.57|736.17|740.58|738.18|741.99|739.59|738.37|735.97|0
1636731600000|2021-11-12 15:40:00|740.78|738.38|742.79|740.39|743.19|740.79|740.58|738.18|0
1636731900000|2021-11-12 15:45:00|742.59|740.19|744.8|742.4|745|742.6|741.98|739.58|0
1636732200000|2021-11-12 15:50:00|744.6|742.2|744.6|742.2|746.21|743.81|744.4|742|0
1636732500000|2021-11-12 15:55:00|744.4|742|748.02|745.62|748.02|745.62|744.4|742|0
1636732800000|2021-11-12 16:00:00|748.63|746.23|752.21|749.81|753.87|751.47|748.02|745.62|0
1636733100000|2021-11-12 16:05:00|752.61|750.21|753.62|751.22|753.62|751.22|750.18|747.78|0
1636733400000|2021-11-12 16:10:00|753.42|751.02|754.03|751.63|754.43|752.03|751.39|748.99|0
1636733700000|2021-11-12 16:15:00|753.92|751.52|760.72|758.32|760.72|758.32|753.92|751.52|0
1636734000000|2021-11-12 16:20:00|760.51|758.11|761.12|758.72|761.53|759.13|759.7|757.3|0
1636734300000|2021-11-12 16:25:00|760.92|758.52|761.15|758.75|761.64|759.24|759.9|757.5|0
1636734600000|2021-11-12 16:30:00|761.35|758.95|762.57|760.17|762.77|760.37|760.54|758.14|0
1636734900000|2021-11-12 16:35:00|762.77|760.37|760.79|758.39|763.38|760.98|759.74|757.34|0
1636735200000|2021-11-12 16:40:00|760.99|758.59|761.39|758.99|762.81|760.41|760.99|758.59|0
1636735500000|2021-11-12 16:45:00|760.99|758.59|760.58|758.18|761.39|758.99|759.57|757.17|0
1636735800000|2021-11-12 16:50:00|760.78|758.38|763.82|761.42|764.03|761.63|759.97|757.57|0
1636736100000|2021-11-12 16:55:00|764.03|761.63|763.82|761.42|765.04|762.64|763.21|760.81|0
1636736400000|2021-11-12 17:00:00|764.23|761.83|763.62|761.22|765.65|763.25|763.41|761.01|0
1636736700000|2021-11-12 17:05:00|763.82|761.42|761.99|759.59|764.43|762.03|761.99|759.59|0
1636737000000|2021-11-12 17:10:00|762.19|759.79|764.83|762.43|764.83|762.43|761.79|759.39|0
1636737300000|2021-11-12 17:15:00|764.63|762.23|764.83|762.43|765.03|762.63|763.61|761.21|0
1636737600000|2021-11-12 17:20:00|764.62|762.22|764.22|761.82|765.44|763.04|763.81|761.41|0
1636737900000|2021-11-12 17:25:00|764.01|761.61|764.01|761.61|764.62|762.22|763|760.6|0
1636738200000|2021-11-12 17:30:00|764.21|761.81|763.6|761.2|764.21|761.81|763.2|760.8|0
1636738500000|2021-11-12 17:35:00|763.4|761|763.2|760.8|763.81|761.41|763.2|760.8|0
1636738800000|2021-11-12 17:40:00|762.99|760.59|761.98|759.58|763.4|761|761.98|759.58|0
1636739100000|2021-11-12 17:45:00|762.18|759.78|761.16|758.76|762.79|760.39|760.96|758.56|0
1636739400000|2021-11-12 17:50:00|761.37|758.97|761.77|759.37|761.77|759.37|760.15|757.75|0
1636739700000|2021-11-12 17:55:00|761.97|759.57|761.16|758.76|762.58|760.18|760.35|757.95|0
1636740000000|2021-11-12 18:00:00|761.36|758.96|759.13|756.73|761.36|758.96|757.72|755.32|0
1636740300000|2021-11-12 18:05:00|759.33|756.93|758.72|756.32|759.74|757.34|757.91|755.51|0
1636740600000|2021-11-12 18:10:00|758.62|756.22|759.53|757.13|760.34|757.94|758.32|755.92|0
1636740900000|2021-11-12 18:15:00|759.33|756.93|759.94|757.54|759.94|757.54|758.32|755.92|0
1636741200000|2021-11-12 18:20:00|759.73|757.33|759.93|757.53|760.14|757.74|759.33|756.93|0
1636741500000|2021-11-12 18:25:00|759.83|757.43|759.93|757.53|760.95|758.55|759.53|757.13|0
1636741800000|2021-11-12 18:30:00|760.13|757.73|762.57|760.17|762.57|760.17|760.13|757.73|0
1636742100000|2021-11-12 18:35:00|762.36|759.96|761.96|759.56|762.56|760.16|761.55|759.15|0
1636742400000|2021-11-12 18:40:00|761.75|759.35|761.34|758.94|761.95|759.55|761.14|758.74|0
1636742700000|2021-11-12 18:45:00|761.14|758.74|760.13|757.73|761.14|758.74|759.92|757.52|0
1636743000000|2021-11-12 18:50:00|759.92|757.52|761.54|759.14|761.54|759.14|759.72|757.32|0
1636743300000|2021-11-12 18:55:00|761.75|759.35|762.35|759.95|762.76|760.36|761.54|759.14|0
1636743600000|2021-11-12 19:00:00|762.56|760.16|761.34|758.94|762.56|760.16|761.13|758.73|0
1636743900000|2021-11-12 19:05:00|761.23|758.83|760.73|758.33|761.34|758.94|760.32|757.92|0
1636744200000|2021-11-12 19:10:00|760.93|758.53|761.54|759.14|762.14|759.74|760.93|758.53|0
1636744500000|2021-11-12 19:15:00|761.74|759.34|761.53|759.13|762.55|760.15|761.33|758.93|0
1636744800000|2021-11-12 19:20:00|761.74|759.34|760.72|758.32|761.74|759.34|760.52|758.12|0
1636745100000|2021-11-12 19:25:00|760.92|758.52|758.9|756.5|761.13|758.73|758.49|756.09|0
1636745400000|2021-11-12 19:30:00|759.3|756.9|758.08|755.68|759.5|757.1|757.88|755.48|0
1636745700000|2021-11-12 19:35:00|757.88|755.48|759.5|757.1|759.7|757.3|756.67|754.27|0
1636746000000|2021-11-12 19:40:00|759.39|756.99|759.5|757.1|759.7|757.3|758.69|756.29|0
1636746300000|2021-11-12 19:45:00|759.7|757.3|760.31|757.91|760.31|757.91|759.7|757.3|0
1636746600000|2021-11-12 19:50:00|760.51|758.11|760.1|757.7|760.91|758.51|759.9|757.5|0
1636746900000|2021-11-12 19:55:00|760.3|757.9|759.9|757.5|761.32|758.92|759.9|757.5|0
1636747200000|2021-11-12 20:00:00|760.1|757.7|760.3|757.9|760.71|758.31|759.49|757.09|0
1636747500000|2021-11-12 20:05:00|760.5|758.1|761.31|758.91|761.52|759.12|760.1|757.7|0
1636747800000|2021-11-12 20:10:00|761.21|758.81|762.12|759.72|762.12|759.72|760.5|758.1|0
1636748100000|2021-11-12 20:15:00|762.22|759.82|762.32|759.92|762.32|759.92|761.11|758.71|0
1636748400000|2021-11-12 20:20:00|762.52|760.12|763.74|761.34|764.35|761.95|762.52|760.12|0
1636748700000|2021-11-12 20:25:00|763.94|761.54|765.24|762.84|765.44|763.04|763.94|761.54|0
1636749000000|2021-11-12 20:30:00|765.44|763.04|769.1|766.7|769.1|766.7|765.44|763.04|0
1636749300000|2021-11-12 20:35:00|768.89|766.49|767.47|765.07|770.11|767.71|767.47|765.07|0
1636749600000|2021-11-12 20:40:00|767.67|765.27|767.22|764.82|768.23|765.83|766.81|764.41|0
1636749900000|2021-11-12 20:45:00|767.01|764.61|764.78|762.38|767.01|764.61|764.38|761.98|0
1636750200000|2021-11-12 20:50:00|765.39|762.99|764.98|762.58|767.01|764.61|764.98|762.58|0
1636750500000|2021-11-12 20:55:00|765.18|762.78|767.01|764.61|767.62|765.22|764.58|762.18|0
1636750800000|2021-11-12 21:00:00|766.2|763.8|769.44|767.04|769.44|767.04|765.99|763.59|0
1636751100000|2021-11-12 21:05:00|769.64|767.24|770.25|767.85|770.45|768.05|769.24|766.84|0
1636751400000|2021-11-12 21:10:00|770.05|767.65|769.64|767.24|770.25|767.85|769.64|767.24|0
1636963500000|2021-11-15 08:05:00|768.05|765.65|767.64|765.24|768.25|765.85|767.03|764.63|0
1636963800000|2021-11-15 08:10:00|767.44|765.04|766.83|764.43|767.44|765.04|765.41|763.01|0
1636964100000|2021-11-15 08:15:00|766.92|764.52|767.03|764.63|767.23|764.83|766.62|764.22|0
1636964400000|2021-11-15 08:20:00|767.23|764.83|767.64|765.24|768.04|765.64|766.82|764.42|0
1636964700000|2021-11-15 08:25:00|767.43|765.03|768.04|765.64|768.45|766.05|767.43|765.03|0
1636965000000|2021-11-15 08:30:00|768.14|765.74|768.24|765.84|768.45|766.05|767.63|765.23|0
1636965300000|2021-11-15 08:35:00|768.14|765.74|768.24|765.84|768.44|766.04|767.63|765.23|0
1636965600000|2021-11-15 08:40:00|768.44|766.04|768.44|766.04|768.64|766.24|768.24|765.84|0
1636965900000|2021-11-15 08:45:00|768.64|766.24|769.05|766.65|769.05|766.65|768.24|765.84|0
1636966200000|2021-11-15 08:50:00|769.25|766.85|770.27|767.87|770.37|767.97|769.05|766.65|0
1636966500000|2021-11-15 08:55:00|770.37|767.97|771.49|769.09|771.49|769.09|770.27|767.87|0
1636966800000|2021-11-15 09:00:00|771.28|768.88|772.3|769.9|772.3|769.9|771.08|768.68|0
1636967100000|2021-11-15 09:05:00|772.4|770|773.11|770.71|773.52|771.12|772.3|769.9|0
1636967400000|2021-11-15 09:10:00|772.91|770.51|771.89|769.49|773.11|770.71|771.89|769.49|0
1636967700000|2021-11-15 09:15:00|772.09|769.69|771.68|769.28|772.09|769.69|771.07|768.67|0
1636968000000|2021-11-15 09:20:00|771.28|768.88|771.89|769.49|771.89|769.49|770.87|768.47|0
1636968300000|2021-11-15 09:25:00|771.68|769.28|771.48|769.08|771.89|769.49|771.48|769.08|0
1636968600000|2021-11-15 09:30:00|771.57|769.17|770.86|768.46|771.57|769.17|770.86|768.46|0
1636968900000|2021-11-15 09:35:00|770.66|768.26|770.35|767.95|770.86|768.46|770.05|767.65|0
1636969200000|2021-11-15 09:40:00|770.25|767.85|770.86|768.46|771.06|768.66|770.25|767.85|0
1636969500000|2021-11-15 09:45:00|771.06|768.66|770.65|768.25|771.06|768.66|770.45|768.05|0
1636969800000|2021-11-15 09:50:00|770.45|768.05|771.26|768.86|771.26|768.86|770.45|768.05|0
1636970100000|2021-11-15 09:55:00|771.47|769.07|771.87|769.47|772.28|769.88|771.26|768.86|0
1636970400000|2021-11-15 10:00:00|772.08|769.68|772.07|769.67|772.48|770.08|771.87|769.47|0
1636970700000|2021-11-15 10:05:00|772.28|769.88|772.68|770.28|772.89|770.49|772.28|769.88|0
1636971000000|2021-11-15 10:10:00|772.89|770.49|773.29|770.89|773.29|770.89|772.89|770.49|0
1636971300000|2021-11-15 10:15:00|773.09|770.69|773.49|771.09|773.7|771.3|773.09|770.69|0
1636971600000|2021-11-15 10:20:00|773.29|770.89|773.49|771.09|773.7|771.3|773.29|770.89|0
1636971900000|2021-11-15 10:25:00|773.29|770.89|773.08|770.68|773.49|771.09|773.08|770.68|0
1636972200000|2021-11-15 10:30:00|772.88|770.48|773.08|770.68|773.08|770.68|772.67|770.27|0
1636972500000|2021-11-15 10:35:00|773.28|770.88|775.12|772.72|775.12|772.72|773.28|770.88|0
1636972800000|2021-11-15 10:40:00|774.91|772.51|773.89|771.49|775.12|772.72|773.69|771.29|0
1636973100000|2021-11-15 10:45:00|773.69|771.29|773.69|771.29|773.89|771.49|773.28|770.88|0
1636973400000|2021-11-15 10:50:00|773.89|771.49|773.89|771.49|773.89|771.49|773.69|771.29|0
1636973700000|2021-11-15 10:55:00|774.09|771.69|774.5|772.1|774.5|772.1|773.68|771.28|0
1636974000000|2021-11-15 11:00:00|774.7|772.3|773.68|771.28|774.7|772.3|773.27|770.87|0
1636974300000|2021-11-15 11:05:00|773.88|771.48|773.68|771.28|774.09|771.69|773.48|771.08|0
1636974600000|2021-11-15 11:10:00|773.57|771.17|773.68|771.28|773.68|771.28|773.47|771.07|0
1636974900000|2021-11-15 11:15:00|773.47|771.07|774.29|771.89|775.1|772.7|773.47|771.07|0
1636975200000|2021-11-15 11:20:00|774.49|772.09|774.69|772.29|774.69|772.29|773.47|771.07|0
1636975500000|2021-11-15 11:25:00|774.49|772.09|773.26|770.86|774.49|772.09|773.26|770.86|0
1636975800000|2021-11-15 11:30:00|773.47|771.07|774.89|772.49|775.71|773.31|773.47|771.07|0
1636976100000|2021-11-15 11:35:00|774.69|772.29|774.08|771.68|774.69|772.29|773.67|771.27|0
1636976400000|2021-11-15 11:40:00|774.28|771.88|774.28|771.88|774.48|772.08|774.07|771.67|0
1636976700000|2021-11-15 11:45:00|774.48|772.08|774.17|771.77|774.68|772.28|773.87|771.47|0
1636977000000|2021-11-15 11:50:00|774.07|771.67|774.89|772.49|774.89|772.49|774.07|771.67|0
1636977300000|2021-11-15 11:55:00|774.78|772.38|774.68|772.28|774.89|772.49|774.57|772.17|0
1636977600000|2021-11-15 12:00:00|774.48|772.08|774.27|771.87|774.48|772.08|773.86|771.46|0
1636977900000|2021-11-15 12:05:00|774.07|771.67|773.86|771.46|774.27|771.87|773.86|771.46|0
1636978200000|2021-11-15 12:10:00|774.06|771.66|773.86|771.46|774.06|771.66|773.65|771.25|0
1636978500000|2021-11-15 12:15:00|773.65|771.25|773.65|771.25|773.86|771.46|773.65|771.25|0
1636978800000|2021-11-15 12:20:00|773.45|771.05|772.83|770.43|773.45|771.05|772.73|770.33|0
1636979100000|2021-11-15 12:25:00|773.04|770.64|773.04|770.64|773.04|770.64|772.63|770.23|0
1636979400000|2021-11-15 12:30:00|773.24|770.84|773.65|771.25|773.65|771.25|773.04|770.64|0
1636979700000|2021-11-15 12:35:00|773.85|771.45|774.05|771.65|774.05|771.65|773.64|771.24|0
1636980000000|2021-11-15 12:40:00|773.85|771.45|774.05|771.65|774.25|771.85|773.85|771.45|0
1636980300000|2021-11-15 12:45:00|774.25|771.85|774.46|772.06|774.46|772.06|774.05|771.65|0
1636980600000|2021-11-15 12:50:00|774.25|771.85|774.45|772.05|774.66|772.26|774.25|771.85|0
1636980900000|2021-11-15 12:55:00|774.25|771.85|774.66|772.26|774.66|772.26|774.25|771.85|0
1636981200000|2021-11-15 13:00:00|774.45|772.05|776.29|773.89|776.49|774.09|774.45|772.05|0
1636981500000|2021-11-15 13:05:00|776.08|773.68|775.88|773.48|776.29|773.89|775.67|773.27|0
1636981800000|2021-11-15 13:10:00|776.08|773.68|777.92|775.52|778.12|775.72|776.08|773.68|0
1636982100000|2021-11-15 13:15:00|778.12|775.72|779.34|776.94|779.75|777.35|778.01|775.61|0
1636982400000|2021-11-15 13:20:00|779.55|777.15|780.16|777.76|780.98|778.58|779.55|777.15|0
1636982700000|2021-11-15 13:25:00|779.96|777.56|779.55|777.15|780.77|778.37|779.55|777.15|0
1636983000000|2021-11-15 13:30:00|779.75|777.35|779.75|777.35|780.57|778.17|779.54|777.14|0
1636983300000|2021-11-15 13:35:00|779.95|777.55|779.75|777.35|780.57|778.17|779.75|777.35|0
1636983600000|2021-11-15 13:40:00|779.95|777.55|780.15|777.75|780.56|778.16|779.54|777.14|0
1636983900000|2021-11-15 13:45:00|780.36|777.96|778.72|776.32|780.56|778.16|778.72|776.32|0
1636984200000|2021-11-15 13:50:00|778.92|776.52|778.11|775.71|778.92|776.52|777.9|775.5|0
1636984500000|2021-11-15 13:55:00|777.9|775.5|777.9|775.5|778.72|776.32|777.69|775.29|0
1636984800000|2021-11-15 14:00:00|778.1|775.7|778.71|776.31|778.71|776.31|777.69|775.29|0
1636985100000|2021-11-15 14:05:00|778.81|776.41|778.3|775.9|779.12|776.72|778.1|775.7|0
1636985400000|2021-11-15 14:10:00|778.1|775.7|777.69|775.29|778.51|776.11|777.48|775.08|0
1636985700000|2021-11-15 14:15:00|777.48|775.08|777.48|775.08|778.1|775.7|777.28|774.88|0
1636986000000|2021-11-15 14:20:00|777.69|775.29|777.48|775.08|777.89|775.49|777.48|775.08|0
1636986300000|2021-11-15 14:25:00|777.28|774.88|775.85|773.45|777.48|775.08|775.85|773.45|0
1636986600000|2021-11-15 14:30:00|776.87|774.47|774.62|772.22|776.87|774.47|772.38|769.98|0
1636986900000|2021-11-15 14:35:00|774.41|772.01|775.64|773.24|776.66|774.26|773.8|771.4|0
1636987200000|2021-11-15 14:40:00|776.05|773.65|771.96|769.56|776.25|773.85|771.35|768.95|0
1636987500000|2021-11-15 14:45:00|771.76|769.36|771.55|769.15|773.59|771.19|771.55|769.15|0
1636987800000|2021-11-15 14:50:00|771.76|769.36|772.37|769.97|772.37|769.97|767.69|765.29|0
1636988100000|2021-11-15 14:55:00|772.57|770.17|775.22|772.82|775.22|772.82|772.57|770.17|0
1636988400000|2021-11-15 15:00:00|774.81|772.41|769.92|767.52|775.22|772.82|769.31|766.91|0
1636988700000|2021-11-15 15:05:00|770.12|767.72|769.31|766.91|771.34|768.94|769.31|766.91|0
1636989000000|2021-11-15 15:10:00|769.1|766.7|768.69|766.29|770.32|767.92|768.29|765.89|0
1636989300000|2021-11-15 15:15:00|768.49|766.09|767.47|765.07|768.99|766.59|766.86|764.46|0
1636989600000|2021-11-15 15:20:00|767.27|764.87|768.08|765.68|769.91|767.51|767.27|764.87|0
1636989900000|2021-11-15 15:25:00|768.28|765.88|768.69|766.29|769.91|767.51|767.88|765.48|0
1636990200000|2021-11-15 15:30:00|768.49|766.09|768.69|766.29|769.5|767.1|767.26|764.86|0
1636990500000|2021-11-15 15:35:00|768.48|766.08|768.07|765.67|769.91|767.51|767.67|765.27|0
1636990800000|2021-11-15 15:40:00|767.87|765.47|768.07|765.67|768.89|766.49|766.45|764.05|0
1636991100000|2021-11-15 15:45:00|768.28|765.88|769.49|767.09|769.7|767.3|767.87|765.47|0
1636991400000|2021-11-15 15:50:00|769.29|766.89|769.7|767.3|770.72|768.32|768.88|766.48|0
1636991700000|2021-11-15 15:55:00|770.1|767.7|768.68|766.28|770.31|767.91|768.68|766.28|0
1636992000000|2021-11-15 16:00:00|768.27|765.87|769.08|766.68|770.51|768.11|768.27|765.87|0
1636992300000|2021-11-15 16:05:00|768.88|766.48|770.51|768.11|770.71|768.31|768.67|766.27|0
1636992600000|2021-11-15 16:10:00|770.5|768.1|770.3|767.9|770.71|768.31|769.89|767.49|0
1636992900000|2021-11-15 16:15:00|770.1|767.7|769.28|766.88|770.91|768.51|768.67|766.27|0
1636993200000|2021-11-15 16:20:00|769.48|767.08|769.07|766.67|769.48|767.08|768.46|766.06|0
1636993500000|2021-11-15 16:25:00|769.28|766.88|767.85|765.45|769.28|766.88|767.85|765.45|0
1636993800000|2021-11-15 16:30:00|768.05|765.65|768.66|766.26|769.27|766.87|767.04|764.64|0
1636994100000|2021-11-15 16:35:00|768.87|766.47|768.25|765.85|770.49|768.09|768.25|765.85|0
1636994400000|2021-11-15 16:40:00|768.46|766.06|758.31|755.91|768.66|766.26|757.9|755.5|0
1636994700000|2021-11-15 16:45:00|757.9|755.5|759.92|757.52|761.55|759.15|756.48|754.08|0
1636995000000|2021-11-15 16:50:00|760.13|757.73|759.31|756.91|760.13|757.73|756.68|754.28|0
1636995300000|2021-11-15 16:55:00|759.52|757.12|761.54|759.14|761.75|759.35|759.31|756.91|0
1636995600000|2021-11-15 17:00:00|760.93|758.53|762.15|759.75|762.56|760.16|760.53|758.13|0
1636995900000|2021-11-15 17:05:00|761.95|759.55|762.35|759.95|762.55|760.15|761.34|758.94|0
1636996200000|2021-11-15 17:10:00|762.15|759.75|761.54|759.14|762.55|760.15|760.73|758.33|0
1636996500000|2021-11-15 17:15:00|761.33|758.93|759.71|757.31|761.74|759.34|759.1|756.7|0
1636996800000|2021-11-15 17:20:00|759.91|757.51|758.9|756.5|760.12|757.72|756.27|753.87|0
1636997100000|2021-11-15 17:25:00|758.7|756.3|759.1|756.7|760.11|757.71|757.68|755.28|0
1636997400000|2021-11-15 17:30:00|758.9|756.5|760.72|758.32|761.33|758.93|758.9|756.5|0
1636997700000|2021-11-15 17:35:00|760.52|758.12|762.14|759.74|762.34|759.94|760.31|757.91|0
1636998000000|2021-11-15 17:40:00|762.34|759.94|763.55|761.15|764.16|761.76|760.71|758.31|0
1636998300000|2021-11-15 17:45:00|763.35|760.95|762.94|760.54|763.76|761.36|762.34|759.94|0
1636998600000|2021-11-15 17:50:00|762.74|760.34|763.35|760.95|764.36|761.96|762.33|759.93|0
1636998900000|2021-11-15 17:55:00|763.55|761.15|763.95|761.55|764.16|761.76|763.14|760.74|0
1636999200000|2021-11-15 18:00:00|763.75|761.35|765.78|763.38|765.98|763.58|762.53|760.13|0
1636999500000|2021-11-15 18:05:00|765.58|763.18|765.37|762.97|765.58|763.18|764.36|761.96|0
1636999800000|2021-11-15 18:10:00|765.58|763.18|764.56|762.16|765.58|763.18|764.36|761.96|0
1637000100000|2021-11-15 18:15:00|764.76|762.36|764.76|762.36|766.59|764.19|764.35|761.95|0
1637000400000|2021-11-15 18:20:00|764.96|762.56|764.55|762.15|765.57|763.17|762.52|760.12|0
1637000700000|2021-11-15 18:25:00|764.76|762.36|764.24|761.84|764.76|762.36|763.13|760.73|0
1637001000000|2021-11-15 18:30:00|764.15|761.75|763.53|761.13|764.75|762.35|763.33|760.93|0
1637001300000|2021-11-15 18:35:00|763.43|761.03|763.33|760.93|763.94|761.54|762.93|760.53|0
1637001600000|2021-11-15 18:40:00|763.53|761.13|763.12|760.72|763.53|761.13|761.91|759.51|0
1637001900000|2021-11-15 18:45:00|762.92|760.52|764.24|761.84|764.54|762.14|762.92|760.52|0
1637002200000|2021-11-15 18:50:00|764.34|761.94|763.53|761.13|764.54|762.14|763.53|761.13|0
1637002500000|2021-11-15 18:55:00|763.32|760.92|762.92|760.52|764.13|761.73|762.71|760.31|0
1637002800000|2021-11-15 19:00:00|763.12|760.72|761.9|759.5|763.12|760.72|761.29|758.89|0
1637003100000|2021-11-15 19:05:00|761.7|759.3|761.9|759.5|762.1|759.7|760.48|758.08|0
1637003400000|2021-11-15 19:10:00|761.69|759.29|761.29|758.89|762.91|760.51|761.29|758.89|0
1637003700000|2021-11-15 19:15:00|761.49|759.09|760.07|757.67|761.69|759.29|759.87|757.47|0
1637004000000|2021-11-15 19:20:00|759.87|757.47|760.88|758.48|761.08|758.68|759.05|756.65|0
1637004300000|2021-11-15 19:25:00|760.67|758.27|760.67|758.27|761.08|758.68|758.85|756.45|0
1637004600000|2021-11-15 19:30:00|760.47|758.07|761.48|759.08|761.68|759.28|759.76|757.36|0
1637004900000|2021-11-15 19:35:00|761.68|759.28|762.09|759.69|762.29|759.89|761.48|759.08|0
1637005200000|2021-11-15 19:40:00|762.29|759.89|764.73|762.33|765.13|762.73|762.29|759.89|0
1637005500000|2021-11-15 19:45:00|764.52|762.12|764.52|762.12|765.94|763.54|763.71|761.31|0
1637005800000|2021-11-15 19:50:00|764.72|762.32|763.3|760.9|765.33|762.93|763.1|760.7|0
1637006100000|2021-11-15 19:55:00|763.1|760.7|764.52|762.12|765.33|762.93|763.1|760.7|0
1637006400000|2021-11-15 20:00:00|763.91|761.51|763.7|761.3|765.33|762.93|763.7|761.3|0
1637006700000|2021-11-15 20:05:00|763.91|761.51|763.09|760.69|764.31|761.91|762.89|760.49|0
1637007000000|2021-11-15 20:10:00|763.29|760.89|763.7|761.3|764.31|761.91|762.48|760.08|0
1637007300000|2021-11-15 20:15:00|763.29|760.89|763.9|761.5|765.12|762.72|763.09|760.69|0
1637007600000|2021-11-15 20:20:00|764.1|761.7|764.71|762.31|765.32|762.92|764.1|761.7|0
1637007900000|2021-11-15 20:25:00|764.51|762.11|765.72|763.32|766.13|763.73|764.3|761.9|0
1637008200000|2021-11-15 20:30:00|765.52|763.12|763.28|760.88|765.72|763.32|763.08|760.68|0
1637008500000|2021-11-15 20:35:00|763.08|760.68|762.47|760.07|763.89|761.49|762.07|759.67|0
1637008800000|2021-11-15 20:40:00|762.27|759.87|762.47|760.07|763.08|760.68|761.25|758.85|0
1637009100000|2021-11-15 20:45:00|762.06|759.66|760.64|758.24|762.27|759.87|759.63|757.23|0
1637009400000|2021-11-15 20:50:00|759.02|756.62|760.44|758.04|761.05|758.65|759.02|756.62|0
1637009700000|2021-11-15 20:55:00|760.64|758.24|766.32|763.92|766.32|763.92|760.03|757.63|0
1637010000000|2021-11-15 21:00:00|767.13|764.73|766.73|764.33|767.75|765.35|765.91|763.51|0
1637010300000|2021-11-15 21:05:00|766.32|763.92|766.52|764.12|766.93|764.53|765.1|762.7|0
1637010600000|2021-11-15 21:10:00|766.72|764.32|767.94|765.54|768.15|765.75|765.91|763.51|0
1637010900000|2021-11-15 21:15:00|768.14|765.34|767.73|764.93|768.14|765.34|767.33|764.53|0
1637011200000|2021-11-15 21:20:00|767.94|765.14|767.33|764.53|768.14|765.34|767.12|764.32|0
1637011500000|2021-11-15 21:25:00|767.32|764.52|767.32|764.52|767.53|764.73|767.12|764.32|0
1637011800000|2021-11-15 21:30:00|767.12|764.32|767.73|764.93|767.83|765.03|767.12|764.32|0
1637012100000|2021-11-15 21:35:00|767.52|764.72|767.32|764.52|767.52|764.72|767.12|764.32|0
1637012400000|2021-11-15 21:40:00|767.12|764.32|767.32|764.52|767.52|764.72|767.11|764.31|0
1637012700000|2021-11-15 21:45:00|767.52|764.72|766.71|763.91|767.52|764.72|766.5|763.7|0
1637013000000|2021-11-15 21:50:00|766.7|763.9|767.31|764.51|767.31|764.51|766.7|763.9|0
1637013300000|2021-11-15 21:55:00|767.52|764.72|767.7|764.9|767.82|765.02|767.31|764.51|0
1637013600000|2021-11-15 22:00:00|767.61|764.81|767.5|764.7|767.88|765.08|767.5|764.7|0
1637013900000|2021-11-15 22:05:00|767.52|764.72|767.49|764.69|767.52|764.72|767.49|764.69|0
1637014800000|2021-11-15 22:20:00|767.34|764.54|767.37|764.57|767.37|764.57|767.25|764.45|0
1637015100000|2021-11-15 22:25:00|767.22|764.42|767.25|764.45|767.31|764.51|767.19|764.39|0
1637015400000|2021-11-15 22:30:00|767.27|764.47|767.4|764.6|767.43|764.63|767.27|764.47|0
1637015700000|2021-11-15 22:35:00|767.39|764.59|767.36|764.56|767.39|764.59|767.27|764.47|0
1637016000000|2021-11-15 22:40:00|767.39|764.59|767.27|764.47|767.39|764.59|767.27|764.47|0
1637016300000|2021-11-15 22:45:00|767.24|764.44|766.88|764.08|767.24|764.44|766.74|763.94|0
1637016600000|2021-11-15 22:50:00|766.91|764.11|766.82|764.02|766.91|764.11|766.67|763.87|0
1637016900000|2021-11-15 22:55:00|766.88|764.08|766.79|763.99|767.17|764.37|766.79|763.99|0
1637017200000|2021-11-15 23:00:00|767.39|764.59|767.29|764.49|767.69|764.89|767.08|764.28|0
1637017500000|2021-11-15 23:05:00|767.08|764.28|767.49|764.69|767.69|764.89|767.08|764.28|0
1637017800000|2021-11-15 23:10:00|767.69|764.89|766.27|763.47|767.69|764.89|766.27|763.47|0
1637018100000|2021-11-15 23:15:00|766.06|763.26|765.95|763.15|766.26|763.46|765.65|762.85|0
1637018400000|2021-11-15 23:20:00|766.06|763.26|766.26|763.46|766.26|763.46|765.95|763.15|0
1637018700000|2021-11-15 23:25:00|766.06|763.26|766.46|763.66|766.46|763.66|765.65|762.85|0
1637019000000|2021-11-15 23:30:00|766.26|763.46|766.15|763.35|766.46|763.66|765.85|763.05|0
1637019300000|2021-11-15 23:35:00|766.26|763.46|766.26|763.46|766.87|764.07|766.05|763.25|0
1637019600000|2021-11-15 23:40:00|766.46|763.66|766.66|763.86|766.86|764.06|766.05|763.25|0
1637019900000|2021-11-15 23:45:00|766.86|764.06|766.05|763.25|766.86|764.06|765.85|763.05|0
1637020200000|2021-11-15 23:50:00|766.15|763.35|766.45|763.65|766.45|763.65|765.84|763.04|0
1637020500000|2021-11-15 23:55:00|766.66|763.86|766.45|763.65|766.66|763.86|766.45|763.65|0
1637020800000|2021-11-16 00:00:00|766.65|763.85|768.08|765.28|768.48|765.68|766.25|763.45|0
1637021100000|2021-11-16 00:05:00|767.87|765.07|767.06|764.26|767.87|765.07|766.85|764.05|0
1637021400000|2021-11-16 00:10:00|766.95|764.15|766.85|764.05|767.06|764.26|766.65|763.85|0
1637021700000|2021-11-16 00:15:00|766.65|763.85|766.04|763.24|766.85|764.05|765.63|762.83|0
1637022000000|2021-11-16 00:20:00|766.13|763.33|765.22|762.42|767.05|764.25|765.02|762.22|0
1637022300000|2021-11-16 00:25:00|765.02|762.22|764.81|762.01|765.42|762.62|764.41|761.61|0
1637022600000|2021-11-16 00:30:00|764.61|761.81|764.61|761.81|764.61|761.81|764|761.2|0
1637022900000|2021-11-16 00:35:00|764.81|762.01|765.42|762.62|765.42|762.62|764.81|762.01|0
1637023200000|2021-11-16 00:40:00|765.22|762.42|765.01|762.21|765.82|763.02|764.4|761.6|0
1637023500000|2021-11-16 00:45:00|765.21|762.41|765.82|763.02|765.82|763.02|765.01|762.21|0
1637023800000|2021-11-16 00:50:00|766.02|763.22|766.63|763.83|766.84|764.04|766.02|763.22|0
1637024100000|2021-11-16 00:55:00|766.73|763.93|767.24|764.44|767.85|765.05|766.63|763.83|0
1637024400000|2021-11-16 01:00:00|767.44|764.64|767.24|764.44|767.85|765.05|767.24|764.44|0
1637024700000|2021-11-16 01:05:00|767.44|764.64|767.85|765.05|768.25|765.45|767.44|764.64|0
1637025000000|2021-11-16 01:10:00|768.05|765.25|769.07|766.27|769.07|766.27|767.85|765.05|0
1637025300000|2021-11-16 01:15:00|768.86|766.06|770.38|767.58|770.49|767.69|768.45|765.65|0
1637025600000|2021-11-16 01:20:00|770.29|767.49|770.49|767.69|770.9|768.1|769.88|767.08|0
1637025900000|2021-11-16 01:25:00|770.38|767.58|770.08|767.28|770.49|767.69|769.87|767.07|0
1637026200000|2021-11-16 01:30:00|770.28|767.48|769.47|766.67|770.28|767.48|769.26|766.46|0
1637026500000|2021-11-16 01:35:00|769.67|766.87|770.07|767.27|770.28|767.48|769.46|766.66|0
1637026800000|2021-11-16 01:40:00|769.87|767.07|770.07|767.27|770.28|767.48|769.67|766.87|0
1637027100000|2021-11-16 01:45:00|769.87|767.07|770.68|767.88|770.89|768.09|769.87|767.07|0
1637027400000|2021-11-16 01:50:00|771.09|768.29|770.48|767.68|771.39|768.59|770.27|767.47|0
1637027700000|2021-11-16 01:55:00|770.37|767.57|771.9|769.1|772.31|769.51|770.27|767.47|0
1637028000000|2021-11-16 02:00:00|772|769.2|771.49|768.69|772|769.2|771.49|768.69|0
1637028300000|2021-11-16 02:05:00|771.69|768.89|771.18|768.38|771.69|768.89|771.18|768.38|0
1637028600000|2021-11-16 02:10:00|771.08|768.28|771.28|768.48|771.28|768.48|770.47|767.67|0
1637028900000|2021-11-16 02:15:00|771.08|768.28|770.06|767.26|771.08|768.28|770.06|767.26|0
1637029200000|2021-11-16 02:20:00|769.85|767.05|770.26|767.46|770.46|767.66|769.85|767.05|0
1637029500000|2021-11-16 02:25:00|770.06|767.26|770.46|767.66|770.46|767.66|770.06|767.26|0
1637029800000|2021-11-16 02:30:00|770.26|767.46|770.66|767.86|771.07|768.27|770.26|767.46|0
1637030100000|2021-11-16 02:35:00|770.46|767.66|770.46|767.66|770.87|768.07|769.85|767.05|0
1637030400000|2021-11-16 02:40:00|770.25|767.45|769.84|767.04|770.25|767.45|769.84|767.04|0
1637030700000|2021-11-16 02:45:00|770.05|767.25|769.44|766.64|770.25|767.45|769.23|766.43|0
1637031000000|2021-11-16 02:50:00|769.43|766.63|769.23|766.43|769.64|766.84|769.23|766.43|0
1637031300000|2021-11-16 02:55:00|769.43|766.63|769.64|766.84|769.64|766.84|769.43|766.63|0
1637031600000|2021-11-16 03:00:00|769.84|767.04|770.24|767.44|770.24|767.44|769.63|766.83|0
1637031900000|2021-11-16 03:05:00|770.45|767.65|770.24|767.44|770.65|767.85|770.24|767.44|0
1637032200000|2021-11-16 03:10:00|770.04|767.24|770.65|767.85|770.65|767.85|770.04|767.24|0
1637032500000|2021-11-16 03:15:00|770.44|767.64|770.65|767.85|770.65|767.85|770.24|767.44|0
1637032800000|2021-11-16 03:20:00|770.44|767.64|770.24|767.44|770.44|767.64|770.24|767.44|0
1637033100000|2021-11-16 03:25:00|770.44|767.64|770.23|767.43|770.44|767.64|770.03|767.23|0
1637033400000|2021-11-16 03:30:00|770.44|767.64|770.23|767.43|770.44|767.64|770.23|767.43|0
1637033700000|2021-11-16 03:35:00|770.13|767.33|769.82|767.02|770.23|767.43|769.72|766.92|0
1637034000000|2021-11-16 03:40:00|769.62|766.82|769.62|766.82|769.82|767.02|769.62|766.82|0
1637034300000|2021-11-16 03:45:00|769.41|766.61|769.21|766.41|769.62|766.82|769.21|766.41|0
1637034600000|2021-11-16 03:50:00|769.41|766.61|769.61|766.81|769.82|767.02|769.41|766.61|0
1637034900000|2021-11-16 03:55:00|769.41|766.61|769.61|766.81|769.82|767.02|769.41|766.61|0
1637035200000|2021-11-16 04:00:00|769.41|766.61|769|766.2|769.61|766.81|769|766.2|0
1637035500000|2021-11-16 04:05:00|768.8|766|768.79|765.99|769|766.2|768.39|765.59|0
1637035800000|2021-11-16 04:10:00|768.59|765.79|768.79|765.99|769|766.2|768.59|765.79|0
1637036100000|2021-11-16 04:15:00|768.59|765.79|768.38|765.58|768.79|765.99|768.38|765.58|0
1637036400000|2021-11-16 04:20:00|768.18|765.38|766.14|763.34|768.18|765.38|765.33|762.53|0
1637036700000|2021-11-16 04:25:00|765.94|763.14|765.73|762.93|765.94|763.14|765.33|762.53|0
1637037000000|2021-11-16 04:30:00|765.53|762.73|765.94|763.14|766.14|763.34|765.12|762.32|0
1637037300000|2021-11-16 04:35:00|765.73|762.93|766.54|763.74|766.54|763.74|765.73|762.93|0
1637037600000|2021-11-16 04:40:00|766.34|763.54|766.14|763.34|766.54|763.74|765.93|763.13|0
1637037900000|2021-11-16 04:45:00|766.13|763.33|765.93|763.13|766.13|763.33|765.73|762.93|0
1637038200000|2021-11-16 04:50:00|765.73|762.93|765.93|763.13|765.93|763.13|765.72|762.92|0
1637038500000|2021-11-16 04:55:00|765.72|762.92|765.52|762.72|765.72|762.92|764.91|762.11|0
1637038800000|2021-11-16 05:00:00|765.62|762.82|766.33|763.53|766.74|763.94|765.62|762.82|0
1637039100000|2021-11-16 05:05:00|766.43|763.63|766.33|763.53|766.53|763.73|765.92|763.12|0
1637039400000|2021-11-16 05:10:00|766.22|763.42|765.92|763.12|766.33|763.53|765.72|762.92|0
1637039700000|2021-11-16 05:15:00|765.72|762.92|764.9|762.1|765.92|763.12|764.9|762.1|0
1637040000000|2021-11-16 05:20:00|765|762.2|763.68|760.88|765.1|762.3|763.07|760.27|0
1637040300000|2021-11-16 05:25:00|763.48|760.68|763.48|760.68|763.88|761.08|762.66|759.86|0
1637040600000|2021-11-16 05:30:00|763.27|760.47|764.29|761.49|764.69|761.89|763.27|760.47|0
1637040900000|2021-11-16 05:35:00|764.08|761.28|764.89|762.09|764.89|762.09|763.88|761.08|0
1637041200000|2021-11-16 05:40:00|764.99|762.19|764.49|761.69|764.99|762.19|764.28|761.48|0
1637041500000|2021-11-16 05:45:00|764.58|761.78|764.08|761.28|764.89|762.09|764.08|761.28|0
1637041800000|2021-11-16 05:50:00|764.28|761.48|763.67|760.87|764.28|761.48|763.67|760.87|0
1637042100000|2021-11-16 05:55:00|763.47|760.67|764.07|761.27|764.07|761.27|763.46|760.66|0
1637042400000|2021-11-16 06:00:00|763.87|761.07|764.07|761.27|764.48|761.68|763.56|760.76|0
1637042700000|2021-11-16 06:05:00|763.87|761.07|764.27|761.47|764.27|761.47|763.87|761.07|0
1637043000000|2021-11-16 06:10:00|764.07|761.27|764.47|761.67|764.47|761.67|764.07|761.27|0
1637043300000|2021-11-16 06:15:00|764.88|762.08|763.86|761.06|765.08|762.28|763.86|761.06|0
1637043600000|2021-11-16 06:20:00|763.96|761.16|764.06|761.26|764.27|761.47|763.86|761.06|0
1637043900000|2021-11-16 06:25:00|763.96|761.16|762.64|759.84|763.96|761.16|762.64|759.84|0
1637044200000|2021-11-16 06:30:00|763.05|760.25|763.65|760.85|763.65|760.85|762.84|760.04|0
1637044500000|2021-11-16 06:35:00|763.45|760.65|763.45|760.65|763.65|760.85|763.25|760.45|0
1637044800000|2021-11-16 06:40:00|763.25|760.45|763.24|760.44|763.65|760.85|763.04|760.24|0
1637045100000|2021-11-16 06:45:00|763.14|760.34|763.44|760.64|763.85|761.05|763.14|760.34|0
1637045400000|2021-11-16 06:50:00|763.54|760.74|764.05|761.25|764.25|761.45|763.54|760.74|0
1637045700000|2021-11-16 06:55:00|763.85|761.05|764.46|761.66|764.46|761.66|763.85|761.05|0
1637046000000|2021-11-16 07:00:00|764.25|761.45|765.06|762.26|765.47|762.67|764.25|761.45|0
1637046300000|2021-11-16 07:05:00|764.86|762.06|765.06|762.26|765.06|762.26|764.66|761.86|0
1637046600000|2021-11-16 07:10:00|764.96|762.16|764.04|761.24|765.26|762.46|763.94|761.14|0
1637046900000|2021-11-16 07:15:00|763.84|761.04|765.26|762.46|765.46|762.66|763.84|761.04|0
1637047200000|2021-11-16 07:20:00|765.36|762.56|765.87|763.07|765.87|763.07|764.85|762.05|0
1637047500000|2021-11-16 07:25:00|765.67|762.87|765.05|762.25|765.67|762.87|765.05|762.25|0
1637047800000|2021-11-16 07:30:00|764.85|762.05|765.25|762.45|765.26|762.46|764.65|761.85|0
1637048100000|2021-11-16 07:35:00|765.35|762.55|765.66|762.86|765.66|762.86|764.85|762.05|0
1637048400000|2021-11-16 07:40:00|765.55|762.75|765.45|762.65|766.27|763.47|765.45|762.65|0
1637048700000|2021-11-16 07:45:00|765.66|762.86|765.66|762.86|766.06|763.26|765.55|762.75|0
1637049000000|2021-11-16 07:50:00|765.75|762.95|765.65|762.85|765.86|763.06|765.45|762.65|0
1637049300000|2021-11-16 07:55:00|765.45|762.65|765.25|762.45|765.65|762.85|764.84|762.04|0
1637049600000|2021-11-16 08:00:00|765.04|762.24|766.26|763.46|767.28|764.48|765.04|762.24|0
1637049900000|2021-11-16 08:05:00|765.95|763.55|765.04|762.64|766.26|763.86|764.63|762.23|0
1637050200000|2021-11-16 08:10:00|765.24|762.84|764.43|762.03|765.24|762.84|764.23|761.83|0
1637050500000|2021-11-16 08:15:00|764.23|761.83|764.73|762.33|765.24|762.84|764.23|761.83|0
1637050800000|2021-11-16 08:20:00|764.63|762.23|763.61|761.21|765.04|762.64|763.61|761.21|0
1637051100000|2021-11-16 08:25:00|763.82|761.42|763.41|761.01|764.42|762.02|763.41|761.01|0
1637051400000|2021-11-16 08:30:00|763.61|761.21|762.39|759.99|764.63|762.23|762.39|759.99|0
1637051700000|2021-11-16 08:35:00|762.59|760.19|759.75|757.35|762.8|760.4|759.35|756.95|0
1637052000000|2021-11-16 08:40:00|759.95|757.55|760.97|758.57|761.88|759.48|759.95|757.55|0
1637052300000|2021-11-16 08:45:00|760.76|758.36|760.76|758.36|761.57|759.17|760.45|758.05|0
1637052600000|2021-11-16 08:50:00|760.66|758.26|760.35|757.95|761.17|758.77|760.35|757.95|0
1637052900000|2021-11-16 08:55:00|760.15|757.75|760.65|758.25|761.37|758.97|759.95|757.55|0
1637053200000|2021-11-16 09:00:00|760.55|758.15|760.55|758.15|761.77|759.37|760.55|758.15|0
1637053500000|2021-11-16 09:05:00|760.76|758.36|761.36|758.96|761.46|759.06|760.55|758.15|0
1637053800000|2021-11-16 09:10:00|761.46|759.06|761.97|759.57|762.17|759.77|761.36|758.96|0
1637054100000|2021-11-16 09:15:00|762.17|759.77|761.56|759.16|762.17|759.77|761.36|758.96|0
1637054400000|2021-11-16 09:20:00|761.36|758.96|761.36|758.96|761.36|758.96|760.75|758.35|0
1637054700000|2021-11-16 09:25:00|761.15|758.75|761.56|759.16|761.76|759.36|761.15|758.75|0
1637055000000|2021-11-16 09:30:00|761.76|759.36|761.96|759.56|762.17|759.77|761.35|758.95|0
1637055300000|2021-11-16 09:35:00|761.76|759.36|761.55|759.15|762.16|759.76|761.35|758.95|0
1637055600000|2021-11-16 09:40:00|761.76|759.36|761.96|759.56|761.96|759.56|761.45|759.05|0
1637055900000|2021-11-16 09:45:00|762.16|759.76|762.56|760.16|762.77|760.37|761.96|759.56|0
1637056200000|2021-11-16 09:50:00|762.66|760.26|762.56|760.16|762.97|760.57|762.56|760.16|0
1637056500000|2021-11-16 09:55:00|762.76|760.36|763.37|760.97|763.98|761.58|762.76|760.36|0
1637056800000|2021-11-16 10:00:00|763.47|761.07|763.17|760.77|763.78|761.38|762.96|760.56|0
1637057100000|2021-11-16 10:05:00|763.26|760.86|762.35|759.95|763.26|760.86|762.25|759.85|0
1637057400000|2021-11-16 10:10:00|762.45|760.05|760.52|758.12|762.45|760.05|760.12|757.72|0
1637057700000|2021-11-16 10:15:00|760.32|757.92|759.31|756.91|760.32|757.92|758.9|756.5|0
1637058000000|2021-11-16 10:20:00|759.1|756.7|759.91|757.51|760.52|758.12|758.9|756.5|0
1637058300000|2021-11-16 10:25:00|760.11|757.71|760.32|757.92|760.32|757.92|759.1|756.7|0
1637058600000|2021-11-16 10:30:00|760.52|758.12|761.13|758.73|761.13|758.73|760.52|758.12|0
1637058900000|2021-11-16 10:35:00|761.33|758.93|761.33|758.93|761.53|759.13|760.82|758.42|0
1637059200000|2021-11-16 10:40:00|761.12|758.72|760.92|758.52|761.33|758.93|760.72|758.32|0
1637059500000|2021-11-16 10:45:00|760.72|758.32|761.12|758.72|761.93|759.53|760.72|758.32|0
1637059800000|2021-11-16 10:50:00|761.32|758.92|761.32|758.92|761.52|759.12|761.12|758.72|0
1637060100000|2021-11-16 10:55:00|761.52|759.12|761.32|758.92|761.73|759.33|761.12|758.72|0
1637060400000|2021-11-16 11:00:00|761.12|758.72|761.52|759.12|761.72|759.32|760.91|758.51|0
1637060700000|2021-11-16 11:05:00|761.32|758.92|761.92|759.52|762.13|759.73|761.11|758.71|0
1637061000000|2021-11-16 11:10:00|762.13|759.73|761.72|759.32|762.13|759.73|761.52|759.12|0
1637061300000|2021-11-16 11:15:00|761.92|759.52|762.33|759.93|762.53|760.13|761.72|759.32|0
1637061600000|2021-11-16 11:20:00|762.53|760.13|762.53|760.13|762.73|760.33|762.32|759.92|0
1637061900000|2021-11-16 11:25:00|762.73|760.33|763.95|761.55|764.15|761.75|762.73|760.33|0
1637062200000|2021-11-16 11:30:00|764.15|761.75|766.59|764.19|766.59|764.19|764.15|761.75|0
1637062500000|2021-11-16 11:35:00|766.38|763.98|766.18|763.78|766.79|764.39|765.77|763.37|0
1637062800000|2021-11-16 11:40:00|765.97|763.57|766.79|764.39|766.99|764.59|765.77|763.37|0
1637063100000|2021-11-16 11:45:00|766.99|764.59|767.39|764.99|768.1|765.7|766.99|764.59|0
1637063400000|2021-11-16 11:50:00|767.29|764.89|767.6|765.2|767.8|765.4|767.19|764.79|0
1637063700000|2021-11-16 11:55:00|768|765.6|768.41|766.01|769.02|766.62|768|765.6|0
1637064000000|2021-11-16 12:00:00|768.21|765.81|768.61|766.21|769.02|766.62|768.2|765.8|0
1637064300000|2021-11-16 12:05:00|768.81|766.41|768.81|766.41|769.02|766.62|768.61|766.21|0
1637064600000|2021-11-16 12:10:00|768.71|766.31|767.79|765.39|769.02|766.62|767.59|765.19|0
1637064900000|2021-11-16 12:15:00|767.59|765.19|767.79|765.39|768.3|765.9|767.18|764.78|0
1637065200000|2021-11-16 12:20:00|767.59|765.19|766.97|764.57|767.59|765.19|766.36|763.96|0
1637065500000|2021-11-16 12:25:00|767.18|764.78|766.77|764.37|767.18|764.78|766.57|764.17|0
1637065800000|2021-11-16 12:30:00|766.57|764.17|766.77|764.37|766.97|764.57|766.56|764.16|0
1637066100000|2021-11-16 12:35:00|766.56|764.16|766.56|764.16|766.56|764.16|766.16|763.76|0
1637066400000|2021-11-16 12:40:00|766.36|763.96|765.95|763.55|766.56|764.16|765.75|763.35|0
1637066700000|2021-11-16 12:45:00|766.05|763.65|765.54|763.14|766.15|763.75|765.34|762.94|0
1637067000000|2021-11-16 12:50:00|765.43|763.03|765.34|762.94|765.43|763.03|764.73|762.33|0
1637067300000|2021-11-16 12:55:00|765.13|762.73|765.94|763.54|765.94|763.54|765.13|762.73|0
1637067600000|2021-11-16 13:00:00|765.74|763.34|767.37|764.97|767.57|765.17|765.74|763.34|0
1637067900000|2021-11-16 13:05:00|767.16|764.76|767.57|765.17|767.57|765.17|766.96|764.56|0
1637068200000|2021-11-16 13:10:00|767.36|764.96|766.95|764.55|767.57|765.17|766.75|764.35|0
1637068500000|2021-11-16 13:15:00|767.16|764.76|766.95|764.55|767.36|764.96|766.75|764.35|0
1637068800000|2021-11-16 13:20:00|767.16|764.76|767.15|764.75|767.77|765.37|766.95|764.55|0
1637069100000|2021-11-16 13:25:00|767.36|764.96|767.56|765.16|767.56|765.16|766.75|764.35|0
1637069400000|2021-11-16 13:30:00|768.27|765.87|766.74|764.34|768.58|766.18|764.91|762.51|0
1637069700000|2021-11-16 13:35:00|766.95|764.55|769.59|767.19|770.2|767.8|766.74|764.34|0
1637070000000|2021-11-16 13:40:00|769.39|766.99|766.33|763.93|770.61|768.21|766.33|763.93|0
1637070300000|2021-11-16 13:45:00|766.54|764.14|765.92|763.52|766.54|764.14|763.49|761.09|0
1637070600000|2021-11-16 13:50:00|765.72|763.32|765.72|763.32|766.74|764.34|765.52|763.12|0
1637070900000|2021-11-16 13:55:00|765.51|763.11|765.31|762.91|766.73|764.33|765.11|762.71|0
1637071200000|2021-11-16 14:00:00|764.9|762.5|764.49|762.09|765.11|762.71|763.37|760.97|0
1637071500000|2021-11-16 14:05:00|764.29|761.89|764.09|761.69|765.1|762.7|763.88|761.48|0
1637071800000|2021-11-16 14:10:00|764.49|762.09|762.05|759.65|764.49|762.09|762.05|759.65|0
1637072100000|2021-11-16 14:15:00|761.85|759.45|762.05|759.65|762.46|760.06|761.24|758.84|0
1637072400000|2021-11-16 14:20:00|762.25|759.85|763.27|760.87|763.68|761.28|762.25|759.85|0
1637072700000|2021-11-16 14:25:00|763.47|761.07|763.27|760.87|763.47|761.07|762.25|759.85|0
1637073000000|2021-11-16 14:30:00|763.06|760.66|768.35|765.95|768.55|766.15|762.66|760.26|0
1637073300000|2021-11-16 14:35:00|768.55|766.15|772.32|769.92|775.28|772.88|768.55|766.15|0
1637073600000|2021-11-16 14:40:00|773.03|770.63|774.05|771.65|774.46|772.06|772.22|769.82|0
1637073900000|2021-11-16 14:45:00|774.26|771.86|776.5|774.1|777.11|774.71|774.05|771.65|0
1637074200000|2021-11-16 14:50:00|777.32|774.92|774.66|772.26|778.14|775.74|772.82|770.42|0
1637074500000|2021-11-16 14:55:00|775.07|772.67|774.05|771.65|775.48|773.08|773.23|770.83|0
1637074800000|2021-11-16 15:00:00|774.25|771.85|777.72|775.32|777.72|775.32|774.25|771.85|0
1637075100000|2021-11-16 15:05:00|777.93|775.53|775.88|773.48|777.93|775.53|774.25|771.85|0
1637075400000|2021-11-16 15:10:00|776.08|773.68|777.1|774.7|777.1|774.7|775.47|773.07|0
1637075700000|2021-11-16 15:15:00|777.31|774.91|775.47|773.07|778.33|775.93|774.86|772.46|0
1637076000000|2021-11-16 15:20:00|775.06|772.66|773.83|771.43|775.97|773.57|772.61|770.21|0
1637076300000|2021-11-16 15:25:00|773.42|771.02|770.97|768.57|774.24|771.84|770.97|768.57|0
1637076600000|2021-11-16 15:30:00|770.57|768.17|773.22|770.82|774.03|771.63|770.57|768.17|0
1637076900000|2021-11-16 15:35:00|773.42|771.02|773.21|770.81|774.64|772.24|772.4|770|0
1637077200000|2021-11-16 15:40:00|773.01|770.61|772.6|770.2|774.23|771.83|771.58|769.18|0
1637077500000|2021-11-16 15:45:00|772.8|770.4|772.19|769.79|773.01|770.61|770.76|768.36|0
1637077800000|2021-11-16 15:50:00|772.08|769.68|772.8|770.4|773.21|770.81|771.78|769.38|0
1637078100000|2021-11-16 15:55:00|773|770.6|773.21|770.81|773.41|771.01|771.78|769.38|0
1637078400000|2021-11-16 16:00:00|773.41|771.01|776.27|773.87|776.27|773.87|773.41|771.01|0
1637078700000|2021-11-16 16:05:00|776.47|774.07|777.49|775.09|777.49|775.09|776.06|773.66|0
1637079000000|2021-11-16 16:10:00|777.7|775.3|780.35|777.95|780.76|778.36|777.7|775.3|0
1637079300000|2021-11-16 16:15:00|780.56|778.16|783.22|780.82|783.63|781.23|780.56|778.16|0
1637079600000|2021-11-16 16:20:00|783.63|781.23|783.63|781.23|785.47|783.07|783.42|781.02|0
1637079900000|2021-11-16 16:25:00|783.52|781.12|786.98|784.58|787.66|785.26|783.42|781.02|0
1637080200000|2021-11-16 16:30:00|786.78|784.38|786.98|784.58|787.18|784.78|785.96|783.56|0
1637080500000|2021-11-16 16:35:00|787.18|784.78|787.18|784.78|788.61|786.21|786.98|784.58|0
1637080800000|2021-11-16 16:40:00|787.39|784.99|785.34|782.94|787.79|785.39|785.34|782.94|0
1637081100000|2021-11-16 16:45:00|785.54|783.14|784.93|782.53|785.95|783.55|784.93|782.53|0
1637081400000|2021-11-16 16:50:00|785.13|782.73|786.56|784.16|786.97|784.57|784.52|782.12|0
1637081700000|2021-11-16 16:55:00|786.45|784.05|786.35|783.95|786.97|784.57|786.15|783.75|0
1637082000000|2021-11-16 17:00:00|786.76|784.36|785.53|783.13|787.38|784.98|785.53|783.13|0
1637082300000|2021-11-16 17:05:00|785.74|783.34|785.53|783.13|786.35|783.95|785.12|782.72|0
1637082600000|2021-11-16 17:10:00|785.43|783.03|786.35|783.95|786.55|784.15|785.43|783.03|0
1637082900000|2021-11-16 17:15:00|786.55|784.15|787.37|784.97|787.78|785.38|786.35|783.95|0
1637083200000|2021-11-16 17:20:00|787.57|785.17|787.78|785.38|787.78|785.38|786.14|783.74|0
1637083500000|2021-11-16 17:25:00|787.57|785.17|786.14|783.74|787.57|785.17|785.93|783.53|0
1637083800000|2021-11-16 17:30:00|785.93|783.53|787.36|784.96|787.57|785.17|785.52|783.12|0
1637084100000|2021-11-16 17:35:00|787.16|784.76|787.16|784.76|787.98|785.58|786.95|784.55|0
1637084400000|2021-11-16 17:40:00|786.95|784.55|789.82|787.42|789.82|787.42|786.95|784.55|0
1637084700000|2021-11-16 17:45:00|789.61|787.21|788.99|786.59|790.43|788.03|788.59|786.19|0
1637085000000|2021-11-16 17:50:00|788.89|786.49|788.99|786.59|789.4|787|788.58|786.18|0
1637085300000|2021-11-16 17:55:00|788.79|786.39|788.79|786.39|789.09|786.69|788.17|785.77|0
1637085600000|2021-11-16 18:00:00|788.17|785.77|790.22|787.82|790.42|788.02|788.17|785.77|0
1637085900000|2021-11-16 18:05:00|790.42|788.02|790.42|788.02|790.63|788.23|789.4|787|0
1637086200000|2021-11-16 18:10:00|790.63|788.23|790.21|787.81|791.24|788.84|789.6|787.2|0
1637086500000|2021-11-16 18:15:00|790.01|787.61|789.6|787.2|791.44|789.04|789.39|786.99|0
1637086800000|2021-11-16 18:20:00|788.78|786.38|790.21|787.81|790.21|787.81|788.78|786.38|0
1637087100000|2021-11-16 18:25:00|790.01|787.61|789.59|787.19|790.21|787.81|789.39|786.99|0
1637087400000|2021-11-16 18:30:00|789.8|787.4|790.62|788.22|791.03|788.63|789.8|787.4|0
1637087700000|2021-11-16 18:35:00|790.82|788.42|791.02|788.62|791.23|788.83|790|787.6|0
1637088000000|2021-11-16 18:40:00|791.12|788.72|791.43|789.03|791.43|789.03|790.61|788.21|0
1637088300000|2021-11-16 18:45:00|791.53|789.13|791.43|789.03|791.84|789.44|790.82|788.42|0
1637088600000|2021-11-16 18:50:00|791.63|789.23|791.63|789.23|792.25|789.85|791.43|789.03|0
1637088900000|2021-11-16 18:55:00|791.84|789.44|792.04|789.64|792.25|789.85|791.43|789.03|0
1637089200000|2021-11-16 19:00:00|791.84|789.44|792.65|790.25|792.86|790.46|791.22|788.82|0
1637089500000|2021-11-16 19:05:00|792.45|790.05|792.24|789.84|792.65|790.25|791.83|789.43|0
1637089800000|2021-11-16 19:10:00|792.45|790.05|791.42|789.02|792.65|790.25|791.21|788.81|0
1637090100000|2021-11-16 19:15:00|791.21|788.81|790.6|788.2|791.21|788.81|789.57|787.17|0
1637090400000|2021-11-16 19:20:00|790.8|788.4|788.55|786.15|790.8|788.4|788.34|785.94|0
1637090700000|2021-11-16 19:25:00|788.75|786.35|789.98|787.58|790.18|787.78|788.55|786.15|0
1637091000000|2021-11-16 19:30:00|789.77|787.37|789.57|787.17|790.18|787.78|789.57|787.17|0
1637091300000|2021-11-16 19:35:00|789.77|787.37|788.95|786.55|790.18|787.78|788.75|786.35|0
1637091600000|2021-11-16 19:40:00|788.75|786.35|788.54|786.14|789.25|786.85|788.34|785.94|0
1637091900000|2021-11-16 19:45:00|788.34|785.94|787.92|785.52|788.84|786.44|787.52|785.12|0
1637092200000|2021-11-16 19:50:00|788.13|785.73|788.74|786.34|789.36|786.96|788.13|785.73|0
1637092500000|2021-11-16 19:55:00|788.84|786.44|788.12|785.72|788.94|786.54|787.92|785.52|0
1637092800000|2021-11-16 20:00:00|787.92|785.52|787.71|785.31|788.74|786.34|787.51|785.11|0
1637093100000|2021-11-16 20:05:00|787.51|785.11|786.89|784.49|787.71|785.31|786.69|784.29|0
1637093400000|2021-11-16 20:10:00|786.99|784.59|786.99|784.59|787.1|784.7|785.26|782.86|0
1637093700000|2021-11-16 20:15:00|787.1|784.7|786.89|784.49|787.71|785.31|785.87|783.47|0
1637094000000|2021-11-16 20:20:00|786.68|784.28|785.47|783.07|788.01|785.61|785.47|783.07|0
1637094300000|2021-11-16 20:25:00|785.68|783.28|785.27|782.87|785.88|783.48|784.65|782.25|0
1637094600000|2021-11-16 20:30:00|784.86|782.46|786.9|784.5|787.31|784.91|784.65|782.25|0
1637094900000|2021-11-16 20:35:00|786.7|784.3|785.47|783.07|787.41|785.01|785.26|782.86|0
1637095200000|2021-11-16 20:40:00|785.26|782.86|785.67|783.27|786.7|784.3|785.26|782.86|0
1637095500000|2021-11-16 20:45:00|785.26|782.86|782.19|779.79|785.88|783.48|781.98|779.58|0
1637095800000|2021-11-16 20:50:00|782.39|779.99|782.6|780.2|784.23|781.83|781.57|779.17|0
1637096100000|2021-11-16 20:55:00|782.39|779.99|780.55|778.15|783.41|781.01|779.32|776.92|0
1637096400000|2021-11-16 21:00:00|780.96|778.56|781.77|779.37|781.78|779.38|779.73|777.33|0
1637096700000|2021-11-16 21:05:00|781.98|779.58|781.77|779.37|782.8|780.4|781.57|779.17|0
1637097000000|2021-11-16 21:10:00|781.67|779.27|781.57|779.17|781.77|779.37|781.36|778.96|0
1637097300000|2021-11-16 21:15:00|781.97|778.96|783.2|780.4|783.2|780.4|781.56|778.76|0
1637097600000|2021-11-16 21:20:00|783.29|780.49|782.99|780.19|783.4|780.6|782.58|779.78|0
1637097900000|2021-11-16 21:25:00|782.78|779.98|782.99|780.19|782.99|780.19|782.78|779.98|0
1637098200000|2021-11-16 21:30:00|782.78|779.98|781.76|778.96|782.78|779.98|781.76|778.96|0
1637098500000|2021-11-16 21:35:00|781.96|779.16|781.96|779.16|782.17|779.37|781.86|779.06|0
1637098800000|2021-11-16 21:40:00|782.16|779.36|781.34|778.54|782.16|779.36|781.34|778.54|0
1637099100000|2021-11-16 21:45:00|781.14|778.34|780.32|777.52|781.14|778.34|780.32|777.52|0
1637099400000|2021-11-16 21:50:00|780.52|777.72|780.52|777.72|780.73|777.93|780.32|777.52|0
1637099700000|2021-11-16 21:55:00|780.73|777.93|780.82|778.02|780.93|778.13|780.52|777.72|0
1637100000000|2021-11-16 22:00:00|780.73|777.93|780.91|778.11|780.99|778.19|780.7|777.9|0
1637100300000|2021-11-16 22:05:00|780.94|778.14|780.84|778.04|780.94|778.14|780.79|777.99|0
1637100600000|2021-11-16 22:10:00|780.88|778.08|780.93|778.13|780.99|778.19|780.84|778.04|0
1637100900000|2021-11-16 22:15:00|780.96|778.16|780.96|778.16|781.02|778.22|780.66|777.86|0
1637101200000|2021-11-16 22:20:00|780.84|778.04|780.93|778.13|780.99|778.19|780.84|778.04|0
1637101500000|2021-11-16 22:25:00|780.96|778.16|780.96|778.16|780.96|778.16|780.87|778.07|0
1637101800000|2021-11-16 22:30:00|781.05|778.25|780.96|778.16|781.16|778.36|780.96|778.16|0
1637102100000|2021-11-16 22:35:00|780.81|778.01|780.83|778.03|780.87|778.07|780.81|778.01|0
1637102400000|2021-11-16 22:40:00|780.9|778.1|780.98|778.18|781.04|778.24|780.86|778.06|0
1637102700000|2021-11-16 22:45:00|781.13|778.33|781.07|778.27|781.19|778.39|780.95|778.15|0
1637103000000|2021-11-16 22:50:00|780.95|778.15|781.06|778.26|781.22|778.42|780.92|778.12|0
1637103300000|2021-11-16 22:55:00|781.04|778.24|781|778.2|781.09|778.29|780.97|778.17|0
1637103600000|2021-11-16 23:00:00|781.21|778.41|781.21|778.41|781.72|778.92|780.8|778|0
1637103900000|2021-11-16 23:05:00|781.31|778.51|781.11|778.31|781.31|778.51|780.7|777.9|0
1637104200000|2021-11-16 23:10:00|781.2|778.4|781.92|779.12|781.92|779.12|781.11|778.31|0
1637104500000|2021-11-16 23:15:00|781.51|778.71|779.47|776.67|781.51|778.71|779.47|776.67|0
1637104800000|2021-11-16 23:20:00|779.57|776.77|779.87|777.07|780.08|777.28|779.57|776.77|0
1637105100000|2021-11-16 23:25:00|779.67|776.87|780.69|777.89|780.69|777.89|779.67|776.87|0
1637105400000|2021-11-16 23:30:00|780.49|777.69|781.3|778.5|781.3|778.5|780.48|777.68|0
1637105700000|2021-11-16 23:35:00|781.1|778.3|782.12|779.32|782.12|779.32|781.1|778.3|0
1637106000000|2021-11-16 23:40:00|781.91|779.11|782.52|779.72|782.73|779.93|781.91|779.11|0
1637106300000|2021-11-16 23:45:00|782.73|779.93|783.34|780.54|783.34|780.54|782.73|779.93|0
1637106600000|2021-11-16 23:50:00|783.55|780.75|782.73|779.93|783.75|780.95|782.73|779.93|0
1637106900000|2021-11-16 23:55:00|782.93|780.13|782.93|780.13|783.03|780.23|782.72|779.92|0
1637107200000|2021-11-17 00:00:00|782.72|779.92|782.52|779.72|782.72|779.92|782.11|779.31|0
1637107500000|2021-11-17 00:05:00|782.61|779.81|783.13|780.33|783.54|780.74|782.61|779.81|0
1637107800000|2021-11-17 00:10:00|783.33|780.53|783.13|780.33|783.54|780.74|782.92|780.12|0
1637108100000|2021-11-17 00:15:00|782.92|780.12|783.33|780.53|783.53|780.73|782.51|779.71|0
1637108400000|2021-11-17 00:20:00|783.12|780.32|782.92|780.12|783.53|780.73|782.92|780.12|0
1637108700000|2021-11-17 00:25:00|782.71|779.91|781.89|779.09|782.81|780.01|781.48|778.68|0
1637109000000|2021-11-17 00:30:00|781.69|778.89|782.5|779.7|782.51|779.71|781.69|778.89|0
1637109300000|2021-11-17 00:35:00|782.3|779.5|782.5|779.7|782.91|780.11|782.1|779.3|0
1637109600000|2021-11-17 00:40:00|782.71|779.91|781.89|779.09|782.71|779.91|781.89|779.09|0
1637109900000|2021-11-17 00:45:00|782.09|779.29|781.27|778.47|782.09|779.29|781.27|778.47|0
1637110200000|2021-11-17 00:50:00|781.37|778.57|782.29|779.49|782.29|779.49|781.37|778.57|0
1637110500000|2021-11-17 00:55:00|782.09|779.29|782.29|779.49|782.5|779.7|781.68|778.88|0
1637110800000|2021-11-17 01:00:00|782.09|779.29|782.08|779.28|782.49|779.69|781.47|778.67|0
1637111100000|2021-11-17 01:05:00|781.88|779.08|781.67|778.87|782.08|779.28|781.47|778.67|0
1637111400000|2021-11-17 01:10:00|781.88|779.08|782.28|779.48|782.29|779.49|781.67|778.87|0
1637111700000|2021-11-17 01:15:00|782.08|779.28|782.69|779.89|782.69|779.89|782.08|779.28|0
1637112000000|2021-11-17 01:20:00|782.49|779.69|782.08|779.28|782.69|779.89|781.97|779.17|0
1637112300000|2021-11-17 01:25:00|781.87|779.07|782.28|779.48|782.48|779.68|781.87|779.07|0
1637112600000|2021-11-17 01:30:00|782.07|779.27|782.28|779.48|782.48|779.68|781.87|779.07|0
1637112900000|2021-11-17 01:35:00|782.48|779.68|781.05|778.25|782.68|779.88|781.05|778.25|0
1637113200000|2021-11-17 01:40:00|781.25|778.45|780.64|777.84|781.66|778.86|780.64|777.84|0
1637113500000|2021-11-17 01:45:00|780.73|777.93|781.25|778.45|781.45|778.65|780.64|777.84|0
1637113800000|2021-11-17 01:50:00|781.35|778.55|781.66|778.86|781.86|779.06|781.04|778.24|0
1637114100000|2021-11-17 01:55:00|781.86|779.06|781.45|778.65|781.86|779.06|781.45|778.65|0
1637114400000|2021-11-17 02:00:00|781.65|778.85|780.63|777.83|781.65|778.85|780.63|777.83|0
1637114700000|2021-11-17 02:05:00|780.42|777.62|781.04|778.24|781.04|778.24|780.42|777.62|0
1637115000000|2021-11-17 02:10:00|780.83|778.03|781.44|778.64|781.65|778.85|780.83|778.03|0
1637115300000|2021-11-17 02:15:00|781.54|778.74|781.65|778.85|781.65|778.85|781.24|778.44|0
1637115600000|2021-11-17 02:20:00|782.05|779.25|782.79|779.99|782.79|779.99|781.64|778.84|0
1637115900000|2021-11-17 02:25:00|782.59|779.79|782.59|779.79|782.59|779.79|782.38|779.58|0
1637116200000|2021-11-17 02:30:00|782.79|779.99|782.38|779.58|782.79|779.99|782.18|779.38|0
1637116500000|2021-11-17 02:35:00|782.48|779.68|782.27|779.47|782.58|779.78|782.17|779.37|0
1637116800000|2021-11-17 02:40:00|782.38|779.58|781.76|778.96|782.38|779.58|781.76|778.96|0
1637117100000|2021-11-17 02:45:00|781.86|779.06|782.17|779.37|782.17|779.37|781.76|778.96|0
1637117400000|2021-11-17 02:50:00|781.97|779.17|780.94|778.14|781.97|779.17|780.63|777.83|0
1637117700000|2021-11-17 02:55:00|781.14|778.34|780.94|778.14|781.14|778.34|780.94|778.14|0
1637118000000|2021-11-17 03:00:00|780.83|778.03|781.55|778.75|781.76|778.96|780.74|777.94|0
1637118300000|2021-11-17 03:05:00|781.65|778.85|781.34|778.54|781.75|778.95|781.14|778.34|0
1637118600000|2021-11-17 03:10:00|781.24|778.44|780.73|777.93|781.34|778.54|780.32|777.52|0
1637118900000|2021-11-17 03:15:00|780.53|777.73|780.12|777.32|780.73|777.93|779.91|777.11|0
1637119200000|2021-11-17 03:20:00|779.91|777.11|778.28|775.48|779.91|777.11|778.07|775.27|0
1637119500000|2021-11-17 03:25:00|778.07|775.27|778.68|775.88|778.89|776.09|777.87|775.07|0
1637119800000|2021-11-17 03:30:00|778.89|776.09|779.09|776.29|779.29|776.49|778.68|775.88|0
1637120100000|2021-11-17 03:35:00|778.88|776.08|778.68|775.88|779.09|776.29|778.48|775.68|0
1637120400000|2021-11-17 03:40:00|778.57|775.77|777.66|774.86|778.88|776.08|777.25|774.45|0
1637120700000|2021-11-17 03:45:00|777.25|774.45|777.25|774.45|777.25|774.45|776.84|774.04|0
1637121000000|2021-11-17 03:50:00|777.45|774.65|777.86|775.06|777.86|775.06|777.25|774.45|0
1637121300000|2021-11-17 03:55:00|778.06|775.26|777.86|775.06|778.06|775.26|777.65|774.85|0
1637121600000|2021-11-17 04:00:00|778.06|775.26|778.47|775.67|778.67|775.87|778.06|775.26|0
1637121900000|2021-11-17 04:05:00|778.67|775.87|778.46|775.66|778.67|775.87|778.26|775.46|0
1637122200000|2021-11-17 04:10:00|778.26|775.46|779.28|776.48|779.48|776.68|778.26|775.46|0
1637122500000|2021-11-17 04:15:00|779.48|776.68|779.48|776.68|779.48|776.68|779.28|776.48|0
1637122800000|2021-11-17 04:20:00|779.27|776.47|778.87|776.07|779.48|776.68|778.87|776.07|0
1637123100000|2021-11-17 04:25:00|778.86|776.06|779.07|776.27|779.07|776.27|778.86|776.06|0
1637123400000|2021-11-17 04:30:00|778.86|776.06|778.66|775.86|778.86|776.06|778.45|775.65|0
1637123700000|2021-11-17 04:35:00|778.45|775.65|778.86|776.06|778.96|776.16|778.45|775.65|0
1637124000000|2021-11-17 04:40:00|779.06|776.26|779.06|776.26|779.27|776.47|778.86|776.06|0
1637124300000|2021-11-17 04:45:00|779.26|776.46|779.26|776.46|779.47|776.67|779.26|776.46|0
1637124600000|2021-11-17 04:50:00|779.87|777.07|780.08|777.28|780.08|777.28|779.67|776.87|0
1637124900000|2021-11-17 04:55:00|780.28|777.48|779.87|777.07|780.28|777.48|779.67|776.87|0
1637125200000|2021-11-17 05:00:00|780.08|777.28|780.28|777.48|780.89|778.09|780.08|777.28|0
1637125500000|2021-11-17 05:05:00|780.48|777.68|780.68|777.88|780.89|778.09|780.48|777.68|0
1637125800000|2021-11-17 05:10:00|780.89|778.09|780.27|777.47|780.89|778.09|780.27|777.47|0
1637126100000|2021-11-17 05:15:00|780.48|777.68|779.86|777.06|780.48|777.68|779.86|777.06|0
1637126400000|2021-11-17 05:20:00|779.96|777.16|779.86|777.06|780.27|777.47|779.66|776.86|0
1637126700000|2021-11-17 05:25:00|779.45|776.65|779.04|776.24|779.45|776.65|779.04|776.24|0
1637127000000|2021-11-17 05:30:00|779.25|776.45|780.06|777.26|780.27|777.47|779.25|776.45|0
1637127300000|2021-11-17 05:35:00|780.16|777.36|780.88|778.08|781.49|778.69|780.16|777.36|0
1637127600000|2021-11-17 05:40:00|781.08|778.28|780.67|777.87|781.08|778.28|780.47|777.67|0
1637127900000|2021-11-17 05:45:00|780.47|777.67|780.06|777.26|780.47|777.67|779.85|777.05|0
1637128200000|2021-11-17 05:50:00|779.85|777.05|780.05|777.25|780.26|777.46|779.85|777.05|0
1637128500000|2021-11-17 05:55:00|779.85|777.05|779.24|776.44|780.67|777.87|779.24|776.44|0
1637128800000|2021-11-17 06:00:00|779.03|776.23|779.44|776.64|779.64|776.84|779.03|776.23|0
1637129100000|2021-11-17 06:05:00|779.64|776.84|779.03|776.23|779.64|776.84|779.03|776.23|0
1637129400000|2021-11-17 06:10:00|778.92|776.12|779.23|776.43|779.23|776.43|778.62|775.82|0
1637129700000|2021-11-17 06:15:00|779.03|776.23|779.84|777.04|779.84|777.04|778.82|776.02|0
1637130000000|2021-11-17 06:20:00|780.04|777.24|780.45|777.65|780.45|777.65|779.63|776.83|0
1637130300000|2021-11-17 06:25:00|780.65|777.85|781.27|778.47|781.27|778.47|780.25|777.45|0
1637130600000|2021-11-17 06:30:00|781.06|778.26|780.86|778.06|781.27|778.47|780.86|778.06|0
1637130900000|2021-11-17 06:35:00|780.85|778.05|781.26|778.46|781.47|778.67|780.85|778.05|0
1637131200000|2021-11-17 06:40:00|781.06|778.26|780.65|777.85|781.26|778.46|780.44|777.64|0
1637131500000|2021-11-17 06:45:00|780.85|778.05|780.64|777.84|780.85|778.05|780.44|777.64|0
1637131800000|2021-11-17 06:50:00|780.74|777.94|780.85|778.05|781.05|778.25|780.64|777.84|0
1637132100000|2021-11-17 06:55:00|781.05|778.25|780.44|777.64|781.05|778.25|780.44|777.64|0
1637132400000|2021-11-17 07:00:00|780.64|777.84|780.64|777.84|780.94|778.14|780.53|777.73|0
1637132700000|2021-11-17 07:05:00|780.74|777.94|780.02|777.22|781.05|778.25|780.02|777.22|0
1637133000000|2021-11-17 07:10:00|779.82|777.02|779|776.2|780.02|777.22|779|776.2|0
1637133300000|2021-11-17 07:15:00|779.21|776.41|779.2|776.4|779.51|776.71|778.8|776|0
1637133600000|2021-11-17 07:20:00|779.1|776.3|779.61|776.81|779.61|776.81|779|776.2|0
1637133900000|2021-11-17 07:25:00|779.41|776.61|780.22|777.42|780.22|777.42|779.3|776.5|0
1637134200000|2021-11-17 07:30:00|780.02|777.22|780.63|777.83|780.63|777.83|780.02|777.22|0
1637134500000|2021-11-17 07:35:00|780.83|778.03|780.63|777.83|781.03|778.23|780.63|777.83|0
1637134800000|2021-11-17 07:40:00|780.42|777.62|780.42|777.62|780.62|777.82|780.11|777.31|0
1637135100000|2021-11-17 07:45:00|780.21|777.41|780.62|777.82|780.83|778.03|780.21|777.41|0
1637135400000|2021-11-17 07:50:00|780.83|778.03|781.44|778.64|781.85|779.05|780.62|777.82|0
1637135700000|2021-11-17 07:55:00|781.33|778.53|782.15|779.35|782.66|779.86|781.23|778.43|0
1637136000000|2021-11-17 08:00:00|782.46|779.66|782.45|779.65|782.66|779.86|781.64|778.84|0
1637136300000|2021-11-17 08:05:00|782.25|779.85|782.66|780.26|782.86|780.46|781.84|779.44|0
1637136600000|2021-11-17 08:10:00|782.45|780.05|783.27|780.87|783.88|781.48|782.45|780.05|0
1637136900000|2021-11-17 08:15:00|783.37|780.97|783.27|780.87|784.09|781.69|783.27|780.87|0
1637137200000|2021-11-17 08:20:00|783.47|781.07|784.29|781.89|784.29|781.89|783.27|780.87|0
1637137500000|2021-11-17 08:25:00|784.49|782.09|784.49|782.09|785.1|782.7|784.29|781.89|0
1637137800000|2021-11-17 08:30:00|784.29|781.89|783.67|781.27|784.49|782.09|783.26|780.86|0
1637138100000|2021-11-17 08:35:00|783.47|781.07|784.08|781.68|784.49|782.09|783.47|781.07|0
1637138400000|2021-11-17 08:40:00|783.87|781.47|784.69|782.29|784.89|782.49|783.87|781.47|0
1637138700000|2021-11-17 08:45:00|784.89|782.49|784.28|781.88|785.3|782.9|784.07|781.67|0
1637139000000|2021-11-17 08:50:00|784.17|781.77|784.28|781.88|784.48|782.08|784.07|781.67|0
1637139300000|2021-11-17 08:55:00|784.27|781.87|784.37|781.97|784.48|782.08|784.27|781.87|0
1637139600000|2021-11-17 09:00:00|784.48|782.08|784.27|781.87|784.48|782.08|784.07|781.67|0
1637139900000|2021-11-17 09:05:00|784.48|782.08|783.25|780.85|784.48|782.08|783.25|780.85|0
1637140200000|2021-11-17 09:10:00|783.45|781.05|783.04|780.64|783.45|781.05|782.84|780.44|0
1637140500000|2021-11-17 09:15:00|782.84|780.44|782.63|780.23|783.04|780.64|782.63|780.23|0
1637140800000|2021-11-17 09:20:00|782.43|780.03|782.63|780.23|782.83|780.43|782.43|780.03|0
1637141100000|2021-11-17 09:25:00|782.42|780.02|782.22|779.82|782.63|780.23|782.22|779.82|0
1637141400000|2021-11-17 09:30:00|781.81|779.41|781.6|779.2|781.81|779.41|781.4|779|0
1637141700000|2021-11-17 09:35:00|781.4|779|780.17|777.77|781.6|779.2|780.17|777.77|0
1637142000000|2021-11-17 09:40:00|779.97|777.57|780.37|777.97|780.78|778.38|779.97|777.57|0
1637142300000|2021-11-17 09:45:00|780.58|778.18|780.78|778.38|780.99|778.59|780.58|778.18|0
1637142600000|2021-11-17 09:50:00|780.58|778.18|780.17|777.77|780.78|778.38|780.17|777.77|0
1637142900000|2021-11-17 09:55:00|780.37|777.97|780.37|777.97|780.37|777.97|780.17|777.77|0
1637143200000|2021-11-17 10:00:00|780.47|778.07|780.98|778.58|781.18|778.78|780.37|777.97|0
1637143500000|2021-11-17 10:05:00|780.77|778.37|780.36|777.96|780.98|778.58|780.36|777.96|0
1637143800000|2021-11-17 10:10:00|780.16|777.76|780.16|777.76|780.36|777.96|779.96|777.56|0
1637144100000|2021-11-17 10:15:00|779.95|777.55|780.36|777.96|780.36|777.96|779.75|777.35|0
1637144400000|2021-11-17 10:20:00|780.16|777.76|779.54|777.14|780.77|778.37|779.54|777.14|0
1637144700000|2021-11-17 10:25:00|779.75|777.35|780.15|777.75|780.36|777.96|779.54|777.14|0
1637145000000|2021-11-17 10:30:00|779.95|777.55|780.35|777.95|780.36|777.96|779.74|777.34|0
1637145300000|2021-11-17 10:35:00|780.15|777.75|779.94|777.54|780.15|777.75|779.94|777.54|0
1637145600000|2021-11-17 10:40:00|779.74|777.34|780.35|777.95|780.56|778.16|779.74|777.34|0
1637145900000|2021-11-17 10:45:00|780.55|778.15|780.35|777.95|780.55|778.15|780.35|777.95|0
1637146200000|2021-11-17 10:50:00|780.45|778.05|780.14|777.74|780.65|778.25|780.14|777.74|0
1637146500000|2021-11-17 10:55:00|780.35|777.95|779.73|777.33|780.35|777.95|779.42|777.02|0
1637146800000|2021-11-17 11:00:00|779.94|777.54|779.12|776.72|779.94|777.54|779.12|776.72|0
1637147100000|2021-11-17 11:05:00|778.91|776.51|779.93|777.53|779.93|777.53|778.91|776.51|0
1637147400000|2021-11-17 11:10:00|780.03|777.63|780.13|777.73|780.14|777.74|779.93|777.53|0
1637147700000|2021-11-17 11:15:00|779.93|777.53|780.13|777.73|780.13|777.73|779.73|777.33|0
1637148000000|2021-11-17 11:20:00|779.93|777.53|780.13|777.73|780.54|778.14|779.93|777.53|0
1637148300000|2021-11-17 11:25:00|780.33|777.93|780.74|778.34|780.74|778.34|780.33|777.93|0
1637148600000|2021-11-17 11:30:00|780.94|778.54|780.74|778.34|781.15|778.75|780.63|778.23|0
1637148900000|2021-11-17 11:35:00|780.84|778.44|780.33|777.93|780.84|778.44|780.13|777.73|0
1637149200000|2021-11-17 11:40:00|780.53|778.13|779.71|777.31|780.53|778.13|779.71|777.31|0
1637149500000|2021-11-17 11:45:00|779.92|777.52|778.9|776.5|779.92|777.52|778.79|776.39|0
1637149800000|2021-11-17 11:50:00|778.99|776.59|779.51|777.11|779.51|777.11|778.69|776.29|0
1637150100000|2021-11-17 11:55:00|779.3|776.9|780.53|778.13|780.53|778.13|779.3|776.9|0
1637150400000|2021-11-17 12:00:00|780.73|778.33|781.75|779.35|781.95|779.55|780.52|778.12|0
1637150700000|2021-11-17 12:05:00|781.64|779.24|781.54|779.14|781.95|779.55|781.34|778.94|0
1637151000000|2021-11-17 12:10:00|781.75|779.35|781.13|778.73|781.75|779.35|781.13|778.73|0
1637151300000|2021-11-17 12:15:00|780.93|778.53|781.74|779.34|781.95|779.55|780.72|778.32|0
1637151600000|2021-11-17 12:20:00|781.84|779.44|781.94|779.54|781.95|779.55|781.54|779.14|0
1637151900000|2021-11-17 12:25:00|781.74|779.34|782.15|779.75|782.35|779.95|781.43|779.03|0
1637152200000|2021-11-17 12:30:00|782.04|779.64|782.35|779.95|782.35|779.95|781.94|779.54|0
1637152500000|2021-11-17 12:35:00|782.14|779.74|781.73|779.33|782.14|779.74|781.53|779.13|0
1637152800000|2021-11-17 12:40:00|781.63|779.23|781.53|779.13|781.73|779.33|781.32|778.92|0
1637153100000|2021-11-17 12:45:00|781.32|778.92|780.91|778.51|781.53|779.13|780.91|778.51|0
1637153400000|2021-11-17 12:50:00|780.71|778.31|780.5|778.1|781.12|778.72|780.5|778.1|0
1637153700000|2021-11-17 12:55:00|780.3|777.9|779.89|777.49|780.5|778.1|779.89|777.49|0
1637154000000|2021-11-17 13:00:00|779.99|777.59|778.26|775.86|779.99|777.59|778.26|775.86|0
1637154300000|2021-11-17 13:05:00|778.46|776.06|778.05|775.65|778.66|776.26|777.44|775.04|0
1637154600000|2021-11-17 13:10:00|778.25|775.85|776.11|773.71|778.35|775.95|775.4|773|0
1637154900000|2021-11-17 13:15:00|776.01|773.61|776.62|774.22|776.82|774.42|775.8|773.4|0
1637155200000|2021-11-17 13:20:00|776.72|774.32|778.25|775.85|778.45|776.05|776.41|774.01|0
1637155500000|2021-11-17 13:25:00|778.45|776.05|779.06|776.66|779.06|776.66|778.25|775.85|0
1637155800000|2021-11-17 13:30:00|779.16|776.76|778.86|776.46|779.67|777.27|778.65|776.25|0
1637156100000|2021-11-17 13:35:00|779.06|776.66|778.45|776.05|779.47|777.07|778.24|775.84|0
1637156400000|2021-11-17 13:40:00|778.44|776.04|777.83|775.43|779.06|776.66|777.83|775.43|0
1637156700000|2021-11-17 13:45:00|778.04|775.64|777.63|775.23|778.24|775.84|777.32|774.92|0
1637157000000|2021-11-17 13:50:00|777.83|775.43|778.03|775.63|778.44|776.04|777.72|775.32|0
1637157300000|2021-11-17 13:55:00|778.24|775.84|778.03|775.63|778.85|776.45|778.03|775.63|0
1637157600000|2021-11-17 14:00:00|778.23|775.83|777.62|775.22|778.44|776.04|777.62|775.22|0
1637157900000|2021-11-17 14:05:00|777.82|775.42|777.82|775.42|778.23|775.83|777.62|775.22|0
1637158200000|2021-11-17 14:10:00|778.03|775.63|778.84|776.44|778.84|776.44|777.82|775.42|0
1637158500000|2021-11-17 14:15:00|778.94|776.54|779.04|776.64|779.34|776.94|778.84|776.44|0
1637158800000|2021-11-17 14:20:00|778.84|776.44|779.45|777.05|779.65|777.25|778.84|776.44|0
1637159100000|2021-11-17 14:25:00|779.24|776.84|780.06|777.66|780.06|777.66|778.83|776.43|0
1637159400000|2021-11-17 14:30:00|780.47|778.07|776.38|773.98|780.47|778.07|775.77|773.37|0
1637159700000|2021-11-17 14:35:00|776.18|773.78|774.75|772.35|776.38|773.98|773.33|770.93|0
1637160000000|2021-11-17 14:40:00|774.96|772.56|775.77|773.37|776.18|773.78|773.33|770.93|0
1637160300000|2021-11-17 14:45:00|775.57|773.17|773.32|770.92|777.2|774.8|773.32|770.92|0
1637160600000|2021-11-17 14:50:00|773.12|770.72|767.72|765.32|773.12|770.72|767.72|765.32|0
1637160900000|2021-11-17 14:55:00|770.38|767.98|770.58|768.18|771.4|769|768.96|766.56|0
1637161200000|2021-11-17 15:00:00|770.18|767.78|773.83|771.43|774.03|771.63|769.16|766.76|0
1637161500000|2021-11-17 15:05:00|773.63|771.23|773.02|770.62|774.44|772.04|772|769.6|0
1637161800000|2021-11-17 15:10:00|773.22|770.82|775.25|772.85|775.25|772.85|773.22|770.82|0
1637162100000|2021-11-17 15:15:00|775.45|773.05|772.61|770.21|775.45|773.05|772.4|770|0
1637162400000|2021-11-17 15:20:00|772.81|770.41|772.6|770.2|773.01|770.61|771.39|768.99|0
1637162700000|2021-11-17 15:25:00|772.81|770.41|773.01|770.61|774.84|772.44|772.8|770.4|0
1637163000000|2021-11-17 15:30:00|773.41|771.01|775.65|773.25|775.85|773.45|772.6|770.2|0
1637163300000|2021-11-17 15:35:00|775.44|773.04|779.51|777.11|779.51|777.11|775.44|773.04|0
1637163600000|2021-11-17 15:40:00|779.72|777.32|777.68|775.28|779.72|777.32|777.07|774.67|0
1637163900000|2021-11-17 15:45:00|778.09|775.69|776.86|774.46|779.51|777.11|776.46|774.06|0
1637164200000|2021-11-17 15:50:00|776.66|774.26|775.23|772.83|777.47|775.07|773.6|771.2|0
1637164500000|2021-11-17 15:55:00|775.43|773.03|776.86|774.46|776.86|774.46|775.03|772.63|0
1637164800000|2021-11-17 16:00:00|776.65|774.25|776.24|773.84|777.26|774.86|775.63|773.23|0
1637165100000|2021-11-17 16:05:00|776.14|773.74|777.26|774.86|777.87|775.47|776.14|773.74|0
1637165400000|2021-11-17 16:10:00|777.06|774.66|776.85|774.45|777.46|775.06|776.44|774.04|0
1637165700000|2021-11-17 16:15:00|776.65|774.25|776.85|774.45|777.46|775.06|776.04|773.64|0
1637166000000|2021-11-17 16:20:00|776.44|774.04|774.4|772|777.87|775.47|774.2|771.8|0
1637166300000|2021-11-17 16:25:00|774.61|772.21|776.03|773.63|776.23|773.83|774|771.6|0
1637166600000|2021-11-17 16:30:00|775.62|773.22|776.03|773.63|776.44|774.04|775.22|772.82|0
1637166900000|2021-11-17 16:35:00|775.82|773.42|776.84|774.44|777.04|774.64|775.21|772.81|0
1637167200000|2021-11-17 16:40:00|777.04|774.64|777.45|775.05|778.67|776.27|776.84|774.44|0
1637167500000|2021-11-17 16:45:00|777.25|774.85|778.87|776.47|779.08|776.68|777.04|774.64|0
1637167800000|2021-11-17 16:50:00|779.08|776.68|779.48|777.08|779.48|777.08|777.85|775.45|0
1637168100000|2021-11-17 16:55:00|779.69|777.29|781.52|779.12|782.13|779.73|779.28|776.88|0
1637168400000|2021-11-17 17:00:00|781.73|779.33|780.5|778.1|782.34|779.94|779.89|777.49|0
1637168700000|2021-11-17 17:05:00|780.29|777.89|777.24|774.84|780.29|777.89|776.22|773.82|0
1637169000000|2021-11-17 17:10:00|776.83|774.43|776.22|773.82|777.64|775.24|776.22|773.82|0
1637169300000|2021-11-17 17:15:00|776.42|774.02|774.59|772.19|776.83|774.43|774.59|772.19|0
1637169600000|2021-11-17 17:20:00|774.38|771.98|773.16|770.76|775.6|773.2|772.96|770.56|0
1637169900000|2021-11-17 17:25:00|773.36|770.96|770.52|768.12|773.97|771.57|770.52|768.12|0
1637170200000|2021-11-17 17:30:00|770.31|767.91|772.55|770.15|772.55|770.15|770.11|767.71|0
1637170500000|2021-11-17 17:35:00|772.34|769.94|775.19|772.79|775.19|772.79|772.34|769.94|0
1637170800000|2021-11-17 17:40:00|774.98|772.58|773.97|771.57|775.39|772.99|772.14|769.74|0
1637171100000|2021-11-17 17:45:00|773.36|770.96|773.96|771.56|774.37|771.97|772.34|769.94|0
1637171400000|2021-11-17 17:50:00|773.86|771.46|772.54|770.14|773.96|771.56|771.73|769.33|0
1637171700000|2021-11-17 17:55:00|772.33|769.93|773.35|770.95|773.55|771.15|771.21|768.81|0
1637172000000|2021-11-17 18:00:00|773.55|771.15|774.16|771.76|774.77|772.37|772.13|769.73|0
1637172300000|2021-11-17 18:05:00|774.36|771.96|774.77|772.37|776.6|774.2|773.96|771.56|0
1637172600000|2021-11-17 18:10:00|774.97|772.57|774.97|772.57|775.38|772.98|772.94|770.54|0
1637172900000|2021-11-17 18:15:00|774.77|772.37|774.25|771.85|774.77|772.37|772.94|770.54|0
1637173200000|2021-11-17 18:20:00|774.15|771.75|775.78|773.38|775.98|773.58|773.24|770.84|0
1637173500000|2021-11-17 18:25:00|775.58|773.18|775.98|773.58|776.59|774.19|775.58|773.18|0
1637173800000|2021-11-17 18:30:00|776.19|773.79|775.57|773.17|776.39|773.99|774.76|772.36|0
1637174100000|2021-11-17 18:35:00|775.78|773.38|776.59|774.19|776.79|774.39|774.96|772.56|0
1637174400000|2021-11-17 18:40:00|776.39|773.99|777.61|775.21|777.81|775.41|775.77|773.37|0
1637174700000|2021-11-17 18:45:00|777.81|775.41|775.97|773.57|777.81|775.41|775.97|773.57|0
1637175000000|2021-11-17 18:50:00|776.18|773.78|777.6|775.2|777.81|775.41|775.97|773.57|0
1637175300000|2021-11-17 18:55:00|777.7|775.3|778.41|776.01|778.82|776.42|777.19|774.79|0
1637175600000|2021-11-17 19:00:00|778.51|776.11|778.21|775.81|778.62|776.22|776.99|774.59|0
1637175900000|2021-11-17 19:05:00|777.8|775.4|777.39|774.99|778.1|775.7|777.19|774.79|0
1637176200000|2021-11-17 19:10:00|777.6|775.2|776.57|774.17|777.6|775.2|775.96|773.56|0
1637176500000|2021-11-17 19:15:00|776.37|773.97|775.15|772.75|777.19|774.79|773.93|771.53|0
1637176800000|2021-11-17 19:20:00|774.94|772.54|773.11|770.71|774.94|772.54|772.71|770.31|0
1637177100000|2021-11-17 19:25:00|773.32|770.92|773.92|771.52|774.53|772.13|772.5|770.1|0
1637177400000|2021-11-17 19:30:00|773.31|770.91|772.5|770.1|774.33|771.93|772.5|770.1|0
1637177700000|2021-11-17 19:35:00|772.7|770.3|773.51|771.11|774.33|771.93|772.5|770.1|0
1637178000000|2021-11-17 19:40:00|773.72|771.32|774.73|772.33|774.94|772.54|773.51|771.11|0
1637178300000|2021-11-17 19:45:00|774.53|772.13|776.36|773.96|776.36|773.96|774.53|772.13|0
1637178600000|2021-11-17 19:50:00|776.25|773.85|775.13|772.73|776.76|774.36|774.73|772.33|0
1637178900000|2021-11-17 19:55:00|775.34|772.94|776.56|774.16|776.76|774.36|774.93|772.53|0
1637179200000|2021-11-17 20:00:00|776.76|774.36|774.66|772.26|776.96|774.56|774.32|771.92|0
1637179500000|2021-11-17 20:05:00|774.86|772.46|774.86|772.46|775.57|773.17|773.64|771.24|0
1637179800000|2021-11-17 20:10:00|774.66|772.26|775.27|772.87|775.47|773.07|774.66|772.26|0
1637180100000|2021-11-17 20:15:00|775.47|773.07|776.08|773.68|778.52|776.12|775.47|773.07|0
1637180400000|2021-11-17 20:20:00|776.28|773.88|782.04|779.64|782.24|779.84|776.08|773.68|0
1637180700000|2021-11-17 20:25:00|782.24|779.84|781.02|778.62|782.65|780.25|780.82|778.42|0
1637181000000|2021-11-17 20:30:00|781.22|778.82|781.63|779.23|781.83|779.43|780.21|777.81|0
1637181300000|2021-11-17 20:35:00|781.83|779.43|782.23|779.83|783.04|780.64|781.22|778.82|0
1637181600000|2021-11-17 20:40:00|782.33|779.93|781.92|779.52|782.64|780.24|780.81|778.41|0
1637181900000|2021-11-17 20:45:00|781.62|779.22|782.23|779.83|784.05|781.65|781.42|779.02|0
1637182200000|2021-11-17 20:50:00|782.03|779.63|780.81|778.41|782.63|780.23|780.61|778.21|0
1637182500000|2021-11-17 20:55:00|780.4|778|779.19|776.79|780.81|778.41|778.18|775.78|0
1637182800000|2021-11-17 21:00:00|779.39|776.99|777.97|775.57|779.39|776.99|777.57|775.17|0
1637183100000|2021-11-17 21:05:00|778.17|775.77|775.95|773.55|778.38|775.98|775.95|773.55|0
1637183400000|2021-11-17 21:10:00|776.15|773.75|778.17|775.77|778.78|776.38|776.15|773.75|0
1637183700000|2021-11-17 21:15:00|777.96|775.16|778.16|775.36|778.16|775.36|777.36|774.56|0
1637184000000|2021-11-17 21:20:00|778.37|775.57|777.96|775.16|778.97|776.17|777.76|774.96|0
1637184300000|2021-11-17 21:25:00|778.16|775.36|778.16|775.36|778.36|775.56|777.76|774.96|0
1637184600000|2021-11-17 21:30:00|777.96|775.16|777.96|775.16|778.16|775.36|777.96|775.16|0
1637184900000|2021-11-17 21:35:00|778.16|775.36|778.66|775.86|778.66|775.86|777.96|775.16|0
1637185200000|2021-11-17 21:40:00|778.56|775.76|778.56|775.76|778.76|775.96|778.36|775.56|0
1637185500000|2021-11-17 21:45:00|778.76|775.96|779.24|776.44|779.24|776.44|778.76|775.96|0
1637185800000|2021-11-17 21:50:00|779.04|776.24|778.84|776.04|779.04|776.24|778.84|776.04|0
1637186100000|2021-11-17 21:55:00|779.04|776.24|779.08|776.28|779.13|776.33|778.83|776.03|0
1637186400000|2021-11-17 22:00:00|779.02|776.22|779.02|776.22|779.02|776.22|778.99|776.19|0
1637186700000|2021-11-17 22:05:00|779.08|776.28|779.19|776.39|779.19|776.39|778.99|776.19|0
1637187000000|2021-11-17 22:10:00|779.08|776.28|778.9|776.1|779.19|776.39|778.87|776.07|0
1637187300000|2021-11-17 22:15:00|779.01|776.21|778.92|776.12|779.21|776.41|778.92|776.12|0
1637187600000|2021-11-17 22:20:00|778.9|776.1|778.86|776.06|778.92|776.12|778.83|776.03|0
1637187900000|2021-11-17 22:25:00|778.83|776.03|778.89|776.09|778.89|776.09|778.66|775.86|0
1637188200000|2021-11-17 22:30:00|778.92|776.12|778.86|776.06|778.92|776.12|778.86|776.06|0
1637188500000|2021-11-17 22:35:00|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1637188800000|2021-11-17 22:40:00|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1637189100000|2021-11-17 22:45:00|778.86|776.06|778.71|775.91|778.86|776.06|778.56|775.76|0
1637189400000|2021-11-17 22:50:00|778.68|775.88|778.76|775.96|778.88|776.08|778.67|775.87|0
1637189700000|2021-11-17 22:55:00|778.58|775.78|778.56|775.76|778.7|775.9|778.56|775.76|0
1637190000000|2021-11-17 23:00:00|779.11|776.31|780.22|777.42|780.32|777.52|779.11|776.31|0
1637190300000|2021-11-17 23:05:00|780.02|777.22|779.41|776.61|780.22|777.42|779.41|776.61|0
1637190600000|2021-11-17 23:10:00|779.61|776.81|778.4|775.6|779.61|776.81|778.4|775.6|0
1637190900000|2021-11-17 23:15:00|778.8|776|779.21|776.41|779.21|776.41|778.4|775.6|0
1637191200000|2021-11-17 23:20:00|779.41|776.61|779|776.2|779.61|776.81|778.8|776|0
1637191500000|2021-11-17 23:25:00|778.8|776|780.21|777.41|780.42|777.62|778.8|776|0
1637191800000|2021-11-17 23:30:00|780.42|777.62|780.41|777.61|780.62|777.82|779.4|776.6|0
1637192100000|2021-11-17 23:35:00|780.62|777.82|780.82|778.02|780.82|778.02|780.41|777.61|0
1637192400000|2021-11-17 23:40:00|780.61|777.81|781.42|778.62|781.42|778.62|780.41|777.61|0
1637192700000|2021-11-17 23:45:00|781.22|778.42|780.81|778.01|781.42|778.62|780.81|778.01|0
1637193000000|2021-11-17 23:50:00|781.01|778.21|781.21|778.41|781.42|778.62|781.01|778.21|0
1637193300000|2021-11-17 23:55:00|781.31|778.51|781.62|778.82|781.62|778.82|781.01|778.21|0
1637193600000|2021-11-18 00:00:00|781.41|778.61|782.02|779.22|782.22|779.42|780.81|778.01|0
1637193900000|2021-11-18 00:05:00|781.82|779.02|781.61|778.81|782.42|779.62|781.61|778.81|0
1637194200000|2021-11-18 00:10:00|781.82|779.02|781|778.2|782.02|779.22|780.8|778|0
1637194500000|2021-11-18 00:15:00|780.8|778|781.3|778.5|781.41|778.61|780.8|778|0
1637194800000|2021-11-18 00:20:00|781.2|778.4|782.42|779.62|782.52|779.72|781.2|778.4|0
1637195100000|2021-11-18 00:25:00|782.21|779.41|782.21|779.41|782.62|779.82|782.01|779.21|0
1637195400000|2021-11-18 00:30:00|782.42|779.62|782.01|779.21|782.62|779.82|781.81|779.01|0
1637195700000|2021-11-18 00:35:00|781.8|779|782.41|779.61|782.41|779.61|781.6|778.8|0
1637196000000|2021-11-18 00:40:00|782.21|779.41|782|779.2|782.41|779.61|781.8|779|0
1637196300000|2021-11-18 00:45:00|783.02|780.22|782.81|780.01|783.42|780.62|782.41|779.61|0
1637196600000|2021-11-18 00:50:00|783.01|780.21|782.4|779.6|783.01|780.21|782.4|779.6|0
1637196900000|2021-11-18 00:55:00|782.61|779.81|782|779.2|782.81|780.01|782|779.2|0
1637197200000|2021-11-18 01:00:00|782.4|779.6|782|779.2|782.6|779.8|782|779.2|0
1637197500000|2021-11-18 01:05:00|782.2|779.4|782.2|779.4|782.4|779.6|781.79|778.99|0
1637197800000|2021-11-18 01:10:00|782.09|779.29|781.38|778.58|782.2|779.4|781.38|778.58|0
1637198100000|2021-11-18 01:15:00|781.18|778.38|781.58|778.78|781.79|778.99|780.98|778.18|0
1637198400000|2021-11-18 01:20:00|781.79|778.99|781.18|778.38|781.99|779.19|781.18|778.38|0
1637198700000|2021-11-18 01:25:00|780.97|778.17|781.78|778.98|782.19|779.39|780.97|778.17|0
1637199000000|2021-11-18 01:30:00|781.58|778.78|781.78|778.98|781.78|778.98|781.17|778.37|0
1637199300000|2021-11-18 01:35:00|781.58|778.78|781.58|778.78|781.98|779.18|781.58|778.78|0
1637199600000|2021-11-18 01:40:00|781.37|778.57|781.17|778.37|782.18|779.38|781.17|778.37|0
1637199900000|2021-11-18 01:45:00|781.06|778.26|781.57|778.77|781.78|778.98|780.97|778.17|0
1637200200000|2021-11-18 01:50:00|781.37|778.57|780.96|778.16|781.57|778.77|780.76|777.96|0
1637200500000|2021-11-18 01:55:00|781.16|778.36|781.36|778.56|781.57|778.77|781.16|778.36|0
1637200800000|2021-11-18 02:00:00|781.16|778.36|781.97|779.17|782.17|779.37|781.16|778.36|0
1637201100000|2021-11-18 02:05:00|782.17|779.37|781.56|778.76|782.38|779.58|781.56|778.76|0
1637201400000|2021-11-18 02:10:00|781.36|778.56|780.75|777.95|781.97|779.17|780.35|777.55|0
1637201700000|2021-11-18 02:15:00|780.55|777.75|779.94|777.14|780.55|777.75|779.54|776.74|0
1637202000000|2021-11-18 02:20:00|779.74|776.94|779.94|777.14|780.14|777.34|779.63|776.83|0
1637202300000|2021-11-18 02:25:00|780.14|777.34|781.15|778.35|781.15|778.35|780.03|777.23|0
1637202600000|2021-11-18 02:30:00|781.25|778.45|781.96|779.16|782.36|779.56|781.25|778.45|0
1637202900000|2021-11-18 02:35:00|782.16|779.36|783.17|780.37|783.17|780.37|781.96|779.16|0
1637203200000|2021-11-18 02:40:00|782.97|780.17|782.56|779.76|783.17|780.37|782.36|779.56|0
1637203500000|2021-11-18 02:45:00|782.36|779.56|782.36|779.56|782.56|779.76|782.15|779.35|0
1637203800000|2021-11-18 02:50:00|782.56|779.76|781.95|779.15|782.56|779.76|781.95|779.15|0
1637204100000|2021-11-18 02:55:00|782.05|779.25|781.75|778.95|782.15|779.35|781.54|778.74|0
1637204400000|2021-11-18 03:00:00|781.74|778.94|781.34|778.54|781.74|778.94|780.93|778.13|0
1637204700000|2021-11-18 03:05:00|781.54|778.74|781.54|778.74|782.15|779.35|781.54|778.74|0
1637205000000|2021-11-18 03:10:00|781.34|778.54|781.54|778.74|781.74|778.94|781.33|778.53|0
1637205300000|2021-11-18 03:15:00|781.74|778.94|780.93|778.13|781.74|778.94|780.93|778.13|0
1637205600000|2021-11-18 03:20:00|780.72|777.92|780.92|778.12|781.33|778.53|780.72|777.92|0
1637205900000|2021-11-18 03:25:00|781.13|778.33|781.33|778.53|781.53|778.73|780.92|778.12|0
1637206200000|2021-11-18 03:30:00|781.12|778.32|781.33|778.53|781.53|778.73|781.12|778.32|0
1637206500000|2021-11-18 03:35:00|781.12|778.32|781.53|778.73|782.14|779.34|781.12|778.32|0
1637206800000|2021-11-18 03:40:00|781.32|778.52|781.93|779.13|782.13|779.33|781.32|778.52|0
1637207100000|2021-11-18 03:45:00|782.13|779.33|782.33|779.53|782.33|779.53|781.93|779.13|0
1637207400000|2021-11-18 03:50:00|782.53|779.73|782.33|779.53|782.74|779.94|782.22|779.42|0
1637207700000|2021-11-18 03:55:00|782.43|779.63|781.92|779.12|782.53|779.73|781.92|779.12|0
1637208000000|2021-11-18 04:00:00|782.02|779.22|782.33|779.53|782.33|779.53|781.92|779.12|0
1637208300000|2021-11-18 04:05:00|782.53|779.73|782.12|779.32|782.53|779.73|782.12|779.32|0
1637208600000|2021-11-18 04:10:00|782.32|779.52|782.01|779.21|782.53|779.73|781.92|779.12|0
1637208900000|2021-11-18 04:15:00|781.92|779.12|782.72|779.92|782.73|779.93|781.92|779.12|0
1637209200000|2021-11-18 04:20:00|782.52|779.72|782.72|779.92|782.72|779.92|782.52|779.72|0
1637209500000|2021-11-18 04:25:00|782.62|779.82|782.72|779.92|782.82|780.02|782.52|779.72|0
1637209800000|2021-11-18 04:30:00|782.61|779.81|782.72|779.92|782.92|780.12|782.52|779.72|0
1637210100000|2021-11-18 04:35:00|782.82|780.02|782.72|779.92|782.92|780.12|782.51|779.71|0
1637210400000|2021-11-18 04:40:00|782.51|779.71|782.51|779.71|782.72|779.92|782.51|779.71|0
1637210700000|2021-11-18 04:45:00|782.71|779.91|782.71|779.91|782.71|779.91|782.71|779.91|0
1637211000000|2021-11-18 04:50:00|782.91|780.11|783.12|780.32|783.12|780.32|782.91|780.11|0
1637211300000|2021-11-18 04:55:00|782.91|780.11|783.52|780.72|783.72|780.92|782.91|780.11|0
1637211600000|2021-11-18 05:00:00|783.72|780.92|784.94|782.14|784.94|782.14|783.72|780.92|0
1637211900000|2021-11-18 05:05:00|785.14|782.34|784.73|781.93|785.54|782.74|784.12|781.32|0
1637212200000|2021-11-18 05:10:00|784.53|781.73|784.73|781.93|784.93|782.13|784.22|781.42|0
1637212500000|2021-11-18 05:15:00|784.93|782.13|784.12|781.32|784.93|782.13|784.12|781.32|0
1637212800000|2021-11-18 05:20:00|784.22|781.42|784.32|781.52|784.73|781.93|784.22|781.42|0
1637213100000|2021-11-18 05:25:00|784.52|781.72|784.52|781.72|784.72|781.92|784.32|781.52|0
1637213400000|2021-11-18 05:30:00|784.72|781.92|785.33|782.53|785.33|782.53|784.52|781.72|0
1637213700000|2021-11-18 05:35:00|785.43|782.63|785.12|782.32|785.53|782.73|785.12|782.32|0
1637214000000|2021-11-18 05:40:00|784.92|782.12|785.02|782.22|785.42|782.62|784.92|782.12|0
1637214300000|2021-11-18 05:45:00|784.92|782.12|784.51|781.71|785.12|782.32|784.41|781.61|0
1637214600000|2021-11-18 05:50:00|784.31|781.51|783.9|781.1|784.51|781.71|783.7|780.9|0
1637214900000|2021-11-18 05:55:00|783.8|781|783.9|781.1|784.1|781.3|783.7|780.9|0
1637215200000|2021-11-18 06:00:00|783.79|780.99|784.3|781.5|784.3|781.5|783.7|780.9|0
1637215500000|2021-11-18 06:05:00|784.51|781.71|784.3|781.5|784.51|781.71|784.1|781.3|0
1637215800000|2021-11-18 06:10:00|784.1|781.3|784.1|781.3|784.3|781.5|783.89|781.09|0
1637216100000|2021-11-18 06:15:00|784.3|781.5|784.3|781.5|784.3|781.5|784.09|781.29|0
1637216400000|2021-11-18 06:20:00|784.09|781.29|784.29|781.49|784.5|781.7|784.09|781.29|0
1637216700000|2021-11-18 06:25:00|784.09|781.29|784.7|781.9|784.7|781.9|784.09|781.29|0
1637217000000|2021-11-18 06:30:00|784.49|781.69|784.49|781.69|784.7|781.9|784.29|781.49|0
1637217300000|2021-11-18 06:35:00|784.7|781.9|784.9|782.1|784.9|782.1|784.69|781.89|0
1637217600000|2021-11-18 06:40:00|785.1|782.3|785.3|782.5|785.3|782.5|785.1|782.3|0
1637217900000|2021-11-18 06:45:00|785.1|782.3|784.69|781.89|785.1|782.3|784.49|781.69|0
1637218200000|2021-11-18 06:50:00|784.58|781.78|784.08|781.28|784.69|781.89|784.08|781.28|0
1637218500000|2021-11-18 06:55:00|784.28|781.48|785.09|782.29|785.09|782.29|784.08|781.28|0
1637218800000|2021-11-18 07:00:00|784.89|782.09|784.68|781.88|785.29|782.49|784.48|781.68|0
1637219100000|2021-11-18 07:05:00|784.89|782.09|785.49|782.69|785.49|782.69|784.68|781.88|0
1637219400000|2021-11-18 07:10:00|785.7|782.9|786.3|783.5|786.51|783.71|785.49|782.69|0
1637219700000|2021-11-18 07:15:00|786.51|783.71|786.1|783.3|786.51|783.71|785.9|783.1|0
1637220000000|2021-11-18 07:20:00|785.89|783.09|786.3|783.5|786.3|783.5|785.69|782.89|0
1637220300000|2021-11-18 07:25:00|786.19|783.39|786.09|783.29|786.3|783.5|786.09|783.29|0
1637220600000|2021-11-18 07:30:00|785.89|783.09|785.89|783.09|786.3|783.5|785.89|783.09|0
1637220900000|2021-11-18 07:35:00|785.98|783.18|785.48|782.68|786.09|783.29|785.48|782.68|0
1637221200000|2021-11-18 07:40:00|785.68|782.88|786.29|783.49|786.29|783.49|785.48|782.68|0
1637221500000|2021-11-18 07:45:00|786.09|783.29|785.88|783.08|786.29|783.49|785.88|783.08|0
1637221800000|2021-11-18 07:50:00|786.09|783.29|786.29|783.49|786.59|783.79|786.08|783.28|0
1637222100000|2021-11-18 07:55:00|786.49|783.69|786.69|783.89|787.1|784.3|786.49|783.69|0
1637222400000|2021-11-18 08:00:00|786.58|783.78|786.08|783.28|786.69|783.89|785.88|783.08|0
1637222700000|2021-11-18 08:05:00|785.88|783.48|786.73|784.33|788.14|785.74|785.88|783.48|0
1637223000000|2021-11-18 08:10:00|786.83|784.43|786.53|784.13|786.94|784.54|786.12|783.72|0
1637223300000|2021-11-18 08:15:00|786.73|784.33|786.93|784.53|787.75|785.35|786.73|784.33|0
1637223600000|2021-11-18 08:20:00|787.14|784.74|787.95|785.55|787.95|785.55|787.14|784.74|0
1637223900000|2021-11-18 08:25:00|787.75|785.35|788.35|785.95|788.35|785.95|787.34|784.94|0
1637224200000|2021-11-18 08:30:00|788.15|785.75|786.72|784.32|788.15|785.75|786.32|783.92|0
1637224500000|2021-11-18 08:35:00|786.82|784.42|787.94|785.54|787.94|785.54|786.72|784.32|0
1637224800000|2021-11-18 08:40:00|787.74|785.34|787.74|785.34|787.94|785.54|786.93|784.53|0
1637225100000|2021-11-18 08:45:00|787.83|785.43|788.14|785.74|788.55|786.15|787.73|785.33|0
1637225400000|2021-11-18 08:50:00|787.94|785.54|787.94|785.54|788.14|785.74|787.73|785.33|0
1637225700000|2021-11-18 08:55:00|788.14|785.74|788.95|786.55|788.95|786.55|787.94|785.54|0
1637226000000|2021-11-18 09:00:00|788.75|786.35|791.19|788.79|792.41|790.01|788.54|786.14|0
1637226300000|2021-11-18 09:05:00|791.6|789.2|791.39|788.99|791.8|789.4|790.58|788.18|0
1637226600000|2021-11-18 09:10:00|791.19|788.79|791.18|788.78|791.39|788.99|790.57|788.17|0
1637226900000|2021-11-18 09:15:00|791.39|788.99|791.39|788.99|791.39|788.99|790.98|788.58|0
1637227200000|2021-11-18 09:20:00|791.59|789.19|792.4|790|792.4|790|791.59|789.19|0
1637227500000|2021-11-18 09:25:00|792.61|790.21|792.4|790|792.81|790.41|792.2|789.8|0
1637227800000|2021-11-18 09:30:00|792.5|790.1|792.18|789.78|792.99|790.59|791.77|789.37|0
1637228100000|2021-11-18 09:35:00|791.98|789.58|791.97|789.57|792.18|789.78|790.96|788.56|0
1637228400000|2021-11-18 09:40:00|791.77|789.37|791.36|788.96|791.97|789.57|791.16|788.76|0
1637228700000|2021-11-18 09:45:00|791.57|789.17|791.16|788.76|791.77|789.37|790.95|788.55|0
1637229000000|2021-11-18 09:50:00|790.95|788.55|790.34|787.94|790.95|788.55|789.93|787.53|0
1637229300000|2021-11-18 09:55:00|790.14|787.74|789.53|787.13|790.54|788.14|789.32|786.92|0
1637229600000|2021-11-18 10:00:00|789.12|786.72|788.51|786.11|789.52|787.12|788.51|786.11|0
1637229900000|2021-11-18 10:05:00|788.3|785.9|789.12|786.72|789.32|786.92|787.9|785.5|0
1637230200000|2021-11-18 10:10:00|789.11|786.71|789.72|787.32|789.93|787.53|789.11|786.71|0
1637230500000|2021-11-18 10:15:00|789.52|787.12|789.92|787.52|790.02|787.62|789.52|787.12|0
1637230800000|2021-11-18 10:20:00|789.72|787.32|789.31|786.91|789.72|787.32|789.31|786.91|0
1637231100000|2021-11-18 10:25:00|789.51|787.11|789.72|787.32|790.12|787.72|789.31|786.91|0
1637231400000|2021-11-18 10:30:00|789.51|787.11|789.71|787.31|789.72|787.32|789.31|786.91|0
1637231700000|2021-11-18 10:35:00|789.92|787.52|789.71|787.31|790.12|787.72|789.31|786.91|0
1637232000000|2021-11-18 10:40:00|789.92|787.52|789.91|787.51|789.92|787.52|789.51|787.11|0
1637232300000|2021-11-18 10:45:00|789.71|787.31|789.51|787.11|789.91|787.51|789.3|786.9|0
1637232600000|2021-11-18 10:50:00|789.4|787|790.11|787.71|790.11|787.71|789.1|786.7|0
1637232900000|2021-11-18 10:55:00|790.21|787.81|791.13|788.73|791.13|788.73|790.11|787.71|0
1637233200000|2021-11-18 11:00:00|790.92|788.52|790.31|787.91|791.13|788.73|790.31|787.91|0
1637233500000|2021-11-18 11:05:00|790.11|787.71|789.7|787.3|790.11|787.71|789.5|787.1|0
1637233800000|2021-11-18 11:10:00|789.9|787.5|790.41|788.01|790.51|788.11|789.39|786.99|0
1637234100000|2021-11-18 11:15:00|790.51|788.11|790.71|788.31|790.92|788.52|790.51|788.11|0
1637234400000|2021-11-18 11:20:00|790.92|788.52|791.73|789.33|792.14|789.74|790.92|788.52|0
1637234700000|2021-11-18 11:25:00|791.83|789.43|791.93|789.53|792.74|790.34|791.83|789.43|0
1637235000000|2021-11-18 11:30:00|792.13|789.73|791.52|789.12|792.34|789.94|791.52|789.12|0
1637235300000|2021-11-18 11:35:00|791.72|789.32|791.52|789.12|791.72|789.32|791.31|788.91|0
1637235600000|2021-11-18 11:40:00|791.72|789.32|791.11|788.71|791.92|789.52|791|788.6|0
1637235900000|2021-11-18 11:45:00|791.31|788.91|791.92|789.52|791.92|789.52|791.31|788.91|0
1637236200000|2021-11-18 11:50:00|792.02|789.62|791.31|788.91|792.33|789.93|791.11|788.71|0
1637236500000|2021-11-18 11:55:00|791.11|788.71|791.1|788.7|791.31|788.91|790.9|788.5|0
1637236800000|2021-11-18 12:00:00|791.31|788.91|790.69|788.29|791.51|789.11|790.29|787.89|0
1637237100000|2021-11-18 12:05:00|790.49|788.09|789.88|787.48|790.79|788.39|789.68|787.28|0
1637237400000|2021-11-18 12:10:00|789.68|787.28|789.16|786.76|790.08|787.68|789.06|786.66|0
1637237700000|2021-11-18 12:15:00|789.06|786.66|788.45|786.05|789.27|786.87|788.45|786.05|0
1637238000000|2021-11-18 12:20:00|788.65|786.25|789.47|787.07|789.47|787.07|788.65|786.25|0
1637238300000|2021-11-18 12:25:00|789.56|787.16|789.46|787.06|789.67|787.27|789.26|786.86|0
1637238600000|2021-11-18 12:30:00|789.67|787.27|789.26|786.86|789.76|787.36|789.15|786.75|0
1637238900000|2021-11-18 12:35:00|789.15|786.75|788.65|786.25|789.26|786.86|788.44|786.04|0
1637239200000|2021-11-18 12:40:00|788.44|786.04|788.03|785.63|788.54|786.14|787.83|785.43|0
1637239500000|2021-11-18 12:45:00|787.83|785.43|787.83|785.43|788.24|785.84|787.63|785.23|0
1637239800000|2021-11-18 12:50:00|787.63|785.23|788.44|786.04|788.44|786.04|787.63|785.23|0
1637240100000|2021-11-18 12:55:00|788.23|785.83|788.03|785.63|788.23|785.83|787.62|785.22|0
1637240400000|2021-11-18 13:00:00|788.23|785.83|787.62|785.22|788.84|786.44|787.42|785.02|0
1637240700000|2021-11-18 13:05:00|787.82|785.42|788.63|786.23|788.84|786.44|787.82|785.42|0
1637241000000|2021-11-18 13:10:00|788.43|786.03|788.63|786.23|788.63|786.23|788.23|785.83|0
1637241300000|2021-11-18 13:15:00|788.43|786.03|787.61|785.21|788.63|786.23|787.61|785.21|0
1637241600000|2021-11-18 13:20:00|787.51|785.11|787.41|785.01|788.02|785.62|787.21|784.81|0
1637241900000|2021-11-18 13:25:00|787.3|784.9|787.81|785.41|787.81|785.41|787.2|784.8|0
1637242200000|2021-11-18 13:30:00|787.71|785.31|788.22|785.82|788.83|786.43|787.71|785.31|0
1637242500000|2021-11-18 13:35:00|788.42|786.02|789.64|787.24|790.05|787.65|788.42|786.02|0
1637242800000|2021-11-18 13:40:00|789.84|787.44|788.01|785.61|789.84|787.44|787.6|785.2|0
1637243100000|2021-11-18 13:45:00|787.81|785.41|788.62|786.22|789.03|786.63|787.6|785.2|0
1637243400000|2021-11-18 13:50:00|788.41|786.01|788.21|785.81|788.82|786.42|787.8|785.4|0
1637243700000|2021-11-18 13:55:00|788.01|785.61|787.8|785.4|788.21|785.81|787.6|785.2|0
1637244000000|2021-11-18 14:00:00|788|785.6|788.81|786.41|788.81|786.41|788|785.6|0
1637244300000|2021-11-18 14:05:00|788.61|786.21|789.22|786.82|789.42|787.02|788.61|786.21|0
1637244600000|2021-11-18 14:10:00|789.02|786.62|790.03|787.63|790.23|787.83|789.02|786.62|0
1637244900000|2021-11-18 14:15:00|789.83|787.43|789.62|787.22|790.03|787.63|789.31|786.91|0
1637245200000|2021-11-18 14:20:00|789.42|787.02|788.2|785.8|789.42|787.02|788.2|785.8|0
1637245500000|2021-11-18 14:25:00|787.99|785.59|787.99|785.59|788.4|786|787.28|784.88|0
1637245800000|2021-11-18 14:30:00|788.4|786|784.13|781.73|788.4|786|782.92|780.52|0
1637246100000|2021-11-18 14:35:00|783.73|781.33|785.75|783.35|785.75|783.35|782.1|779.7|0
1637246400000|2021-11-18 14:40:00|785.35|782.95|783.32|780.92|785.96|783.56|783.32|780.92|0
1637246700000|2021-11-18 14:45:00|783.11|780.71|785.55|783.15|787.17|784.77|783.11|780.71|0
1637247000000|2021-11-18 14:50:00|785.64|783.24|781.29|778.89|785.75|783.35|780.68|778.28|0
1637247300000|2021-11-18 14:55:00|781.69|779.29|782.09|779.69|782.91|780.51|780.27|777.87|0
1637247600000|2021-11-18 15:00:00|781.49|779.09|782.3|779.9|782.9|780.5|780.27|777.87|0
1637247900000|2021-11-18 15:05:00|782.09|779.69|777.84|775.44|783.51|781.11|777.64|775.24|0
1637248200000|2021-11-18 15:10:00|777.43|775.03|770.96|768.56|777.43|775.03|765.06|762.66|0
1637248500000|2021-11-18 15:15:00|770.75|768.35|768|765.6|772.77|770.37|767.8|765.4|0
1637248800000|2021-11-18 15:20:00|767.39|764.99|769.61|767.21|770.41|768.01|765.18|762.78|0
1637249100000|2021-11-18 15:25:00|769.2|766.8|768.4|766|770.41|768.01|767.19|764.79|0
1637249400000|2021-11-18 15:30:00|769|766.6|772.63|770.23|773.43|771.03|769|766.6|0
1637249700000|2021-11-18 15:35:00|772.22|769.82|774.04|771.64|775.05|772.65|772.22|769.82|0
1637250000000|2021-11-18 15:40:00|774.64|772.24|771.21|768.81|775.45|773.05|770.61|768.21|0
1637250300000|2021-11-18 15:45:00|771.41|769.01|773.02|770.62|773.43|771.03|770.81|768.41|0
1637250600000|2021-11-18 15:50:00|772.82|770.42|773.22|770.82|775.24|772.84|772.22|769.82|0
1637250900000|2021-11-18 15:55:00|773.42|771.02|774.03|771.63|774.84|772.44|772.21|769.81|0
1637251200000|2021-11-18 16:00:00|774.23|771.83|769.78|767.38|774.43|772.03|769.78|767.38|0
1637251500000|2021-11-18 16:05:00|770.18|767.78|772.6|770.2|773.41|771.01|770.18|767.78|0
1637251800000|2021-11-18 16:10:00|772.4|770|776.04|773.64|776.85|774.45|772|769.6|0
1637252100000|2021-11-18 16:15:00|776.44|774.04|777.05|774.65|778.06|775.66|776.44|774.04|0
1637252400000|2021-11-18 16:20:00|777.45|775.05|777.05|774.65|778.06|775.66|776.24|773.84|0
1637252700000|2021-11-18 16:25:00|777.25|774.85|776.84|774.44|778.06|775.66|776.84|774.44|0
1637253000000|2021-11-18 16:30:00|777.04|774.64|784.14|781.74|784.34|781.94|776.64|774.24|0
1637253300000|2021-11-18 16:35:00|783.94|781.54|784.47|782.07|785.49|783.09|780.18|777.78|0
1637253600000|2021-11-18 16:40:00|785.08|782.68|785.89|783.49|786.3|783.9|784.06|781.66|0
1637253900000|2021-11-18 16:45:00|786.09|783.69|786.77|784.37|787.51|785.11|785.69|783.29|0
1637254200000|2021-11-18 16:50:00|786.98|784.58|786.16|783.76|787.79|785.39|785.76|783.36|0
1637254500000|2021-11-18 16:55:00|786.36|783.96|785.96|783.56|787.18|784.78|785.75|783.35|0
1637254800000|2021-11-18 17:00:00|786.16|783.76|790.22|787.82|790.83|788.43|786.16|783.76|0
1637255100000|2021-11-18 17:05:00|790.42|788.02|789.61|787.21|790.63|788.23|789.2|786.8|0
1637255400000|2021-11-18 17:10:00|789.81|787.41|791.23|788.83|791.23|788.83|789.81|787.41|0
1637255700000|2021-11-18 17:15:00|791.03|788.63|790.42|788.02|791.64|789.24|790.22|787.82|0
1637256000000|2021-11-18 17:20:00|790.62|788.22|792.65|790.25|792.65|790.25|790.01|787.61|0
1637256300000|2021-11-18 17:25:00|792.45|790.05|793.06|790.66|793.88|791.48|792.25|789.85|0
1637256600000|2021-11-18 17:30:00|793.26|790.86|792.24|789.84|793.67|791.27|792.04|789.64|0
1637256900000|2021-11-18 17:35:00|792.45|790.05|791.22|788.82|792.85|790.45|790.41|788.01|0
1637257200000|2021-11-18 17:40:00|791.12|788.72|790.61|788.21|791.43|789.03|790|787.6|0
1637257500000|2021-11-18 17:45:00|790.81|788.41|786.75|784.35|790.91|788.51|786.54|784.14|0
1637257800000|2021-11-18 17:50:00|786.54|784.14|786.54|784.14|786.95|784.55|784.31|781.91|0
1637258100000|2021-11-18 17:55:00|786.34|783.94|786.13|783.73|786.34|783.94|784.11|781.71|0
1637258400000|2021-11-18 18:00:00|785.93|783.53|787.35|784.95|787.35|784.95|785.12|782.72|0
1637258700000|2021-11-18 18:05:00|787.15|784.75|787.96|785.56|788.57|786.17|787.15|784.75|0
1637259000000|2021-11-18 18:10:00|787.75|785.35|789.79|787.39|790.49|788.09|787.75|785.35|0
1637259300000|2021-11-18 18:15:00|789.68|787.28|786.33|783.93|789.68|787.28|786.33|783.93|0
1637259600000|2021-11-18 18:20:00|786.53|784.13|787.14|784.74|787.55|785.15|785.72|783.32|0
1637259900000|2021-11-18 18:25:00|787.34|784.94|787.54|785.14|788.15|785.75|786.53|784.13|0
1637260200000|2021-11-18 18:30:00|787.34|784.94|787.74|785.34|788.35|785.95|786.53|784.13|0
1637260500000|2021-11-18 18:35:00|787.64|785.24|787.63|785.23|788.93|786.53|787.34|784.94|0
1637260800000|2021-11-18 18:40:00|787.43|785.03|788.34|785.94|788.85|786.45|787.23|784.83|0
1637261100000|2021-11-18 18:45:00|788.45|786.05|789.66|787.26|789.87|787.47|788.44|786.04|0
1637261400000|2021-11-18 18:50:00|789.46|787.06|788.24|785.84|789.46|787.06|787.73|785.33|0
1637261700000|2021-11-18 18:55:00|788.04|785.64|789.05|786.65|789.05|786.65|787.63|785.23|0
1637262000000|2021-11-18 19:00:00|788.85|786.45|788.23|785.83|789.25|786.85|786|783.6|0
1637262300000|2021-11-18 19:05:00|788.44|786.04|788.84|786.44|789.86|787.46|788.23|785.83|0
1637262600000|2021-11-18 19:10:00|788.64|786.24|788.64|786.24|789.25|786.85|787.62|785.22|0
1637262900000|2021-11-18 19:15:00|788.43|786.03|787.42|785.02|788.84|786.44|787.21|784.81|0
1637263200000|2021-11-18 19:20:00|787.21|784.81|785.79|783.39|787.62|785.22|785.79|783.39|0
1637263500000|2021-11-18 19:25:00|785.99|783.59|785.79|783.39|786.4|784|784.57|782.17|0
1637263800000|2021-11-18 19:30:00|785.99|783.59|786.6|784.2|786.6|784.2|783.35|780.95|0
1637264100000|2021-11-18 19:35:00|786.39|783.99|787|784.6|787.61|785.21|785.78|783.38|0
1637264400000|2021-11-18 19:40:00|786.8|784.4|787.2|784.8|787.81|785.41|786.59|784.19|0
1637264700000|2021-11-18 19:45:00|787.4|785|788.83|786.43|789.44|787.04|787.4|785|0
1637265000000|2021-11-18 19:50:00|788.62|786.22|789.84|787.44|790.45|788.05|788.42|786.02|0
1637265300000|2021-11-18 19:55:00|790.04|787.64|790.04|787.64|790.45|788.05|788.82|786.42|0
1637265600000|2021-11-18 20:00:00|790.24|787.84|790.24|787.84|791.46|789.06|789.02|786.62|0
1637265900000|2021-11-18 20:05:00|790.45|788.05|791.87|789.47|792.07|789.67|789.84|787.44|0
1637266200000|2021-11-18 20:10:00|791.66|789.26|790.85|788.45|792.48|790.08|790.24|787.84|0
1637266500000|2021-11-18 20:15:00|791.05|788.65|789.83|787.43|791.05|788.65|789.63|787.23|0
1637266800000|2021-11-18 20:20:00|790.03|787.63|790.44|788.04|791.45|789.05|789.62|787.22|0
1637267100000|2021-11-18 20:25:00|790.84|788.44|792.06|789.66|792.27|789.87|790.84|788.44|0
1637267400000|2021-11-18 20:30:00|791.66|789.26|791.25|788.85|792.27|789.87|790.23|787.83|0
1637267700000|2021-11-18 20:35:00|791.45|789.05|791.5|789.1|792.47|790.07|790.63|788.23|0
1637268000000|2021-11-18 20:40:00|791.3|788.9|791.7|789.3|793.13|790.73|790.89|788.49|0
1637268300000|2021-11-18 20:45:00|791.59|789.19|792.51|790.11|794.75|792.35|791.59|789.19|0
1637268600000|2021-11-18 20:50:00|791.9|789.5|793.8|791.4|793.94|791.54|791.9|789.5|0
1637268900000|2021-11-18 20:55:00|793.39|790.99|793.6|791.2|794.82|792.42|791.36|788.96|0
1637269200000|2021-11-18 21:00:00|793.39|790.99|793.8|791.4|795.83|793.43|793.39|790.99|0
1637269500000|2021-11-18 21:05:00|793.59|791.19|794.48|792.08|795.7|793.3|793.59|791.19|0
1637269800000|2021-11-18 21:10:00|794.27|791.87|791.83|789.43|794.48|792.08|791.43|789.03|0
1637270100000|2021-11-18 21:15:00|792.44|789.64|794.06|791.26|794.06|791.26|792.44|789.64|0
1637270400000|2021-11-18 21:20:00|793.86|791.06|794.26|791.46|794.26|791.46|793.86|791.06|0
1637270700000|2021-11-18 21:25:00|794.47|791.67|794.87|792.07|794.87|792.07|794.47|791.67|0
1637271000000|2021-11-18 21:30:00|795.07|792.27|795.28|792.48|795.28|792.48|794.87|792.07|0
1637271300000|2021-11-18 21:35:00|795.07|792.27|795.88|793.08|795.88|793.08|795.07|792.27|0
1637271600000|2021-11-18 21:40:00|795.68|792.88|795.68|792.88|795.88|793.08|795.68|792.88|0
1637271900000|2021-11-18 21:45:00|795.88|793.08|796.49|793.69|796.49|793.69|795.68|792.88|0
1637272200000|2021-11-18 21:50:00|796.29|793.49|797.51|794.71|797.91|795.11|796.29|793.49|0
1637272500000|2021-11-18 21:55:00|797.71|794.91|796.99|794.19|797.91|795.11|796.58|793.78|0
1637272800000|2021-11-18 22:00:00|796.84|794.04|797.07|794.27|797.07|794.27|796.83|794.03|0
1637273100000|2021-11-18 22:05:00|796.77|793.97|796.65|793.85|796.83|794.03|796.65|793.85|0
1637273400000|2021-11-18 22:10:00|796.59|793.79|796.74|793.94|796.86|794.06|796.59|793.79|0
1637273700000|2021-11-18 22:15:00|796.65|793.85|796.67|793.87|796.67|793.87|796.65|793.85|0
1637274000000|2021-11-18 22:20:00|796.71|793.91|796.67|793.87|796.71|793.91|796.65|793.85|0
1637274600000|2021-11-18 22:30:00|796.64|793.84|796.61|793.81|796.64|793.84|796.61|793.81|0
1637274900000|2021-11-18 22:35:00|796.75|793.95|796.66|793.86|796.75|793.95|796.66|793.86|0
1637275500000|2021-11-18 22:45:00|796.57|793.77|796.94|794.14|796.94|794.14|796.57|793.77|0
1637275800000|2021-11-18 22:50:00|796.9|794.1|796.94|794.14|796.94|794.14|796.9|794.1|0
1637276100000|2021-11-18 22:55:00|796.88|794.08|796.81|794.01|796.97|794.17|796.72|793.92|0
1637276400000|2021-11-18 23:00:00|796.76|793.96|795.03|792.23|796.76|793.96|795.03|792.23|0
1637276700000|2021-11-18 23:05:00|795.44|792.64|796.66|793.86|796.66|793.86|795.24|792.44|0
1637277000000|2021-11-18 23:10:00|796.86|794.06|797.27|794.47|797.47|794.67|796.76|793.96|0
1637277300000|2021-11-18 23:15:00|797.47|794.67|798.08|795.28|798.49|795.69|797.27|794.47|0
1637277600000|2021-11-18 23:20:00|798.29|795.49|797.47|794.67|798.29|795.49|797.06|794.26|0
1637277900000|2021-11-18 23:25:00|797.27|794.47|797.47|794.67|797.57|794.77|796.75|793.95|0
1637278200000|2021-11-18 23:30:00|797.56|794.76|796.85|794.05|797.67|794.87|796.85|794.05|0
1637278500000|2021-11-18 23:35:00|796.65|793.85|796.44|793.64|796.85|794.05|796.44|793.64|0
1637278800000|2021-11-18 23:40:00|796.65|793.85|796.65|793.85|796.85|794.05|796.04|793.24|0
1637279100000|2021-11-18 23:45:00|796.44|793.64|797.87|795.07|798.07|795.27|796.44|793.64|0
1637279400000|2021-11-18 23:50:00|798.07|795.27|797.46|794.66|798.27|795.47|797.46|794.66|0
1637279700000|2021-11-18 23:55:00|797.05|794.25|796.64|793.84|797.46|794.66|796.64|793.84|0
1637280000000|2021-11-19 00:00:00|796.44|793.64|797.25|794.45|797.25|794.45|796.03|793.23|0
1637280300000|2021-11-19 00:05:00|797.45|794.65|798.67|795.87|798.67|795.87|797.45|794.65|0
1637280600000|2021-11-19 00:10:00|798.47|795.67|797.04|794.24|798.47|795.67|797.04|794.24|0
1637280900000|2021-11-19 00:15:00|796.84|794.04|796.84|794.04|797.04|794.24|796.43|793.63|0
1637281200000|2021-11-19 00:20:00|796.83|794.03|796.43|793.63|796.83|794.03|796.22|793.42|0
1637281500000|2021-11-19 00:25:00|796.22|793.42|797.03|794.23|797.03|794.23|795.81|793.01|0
1637281800000|2021-11-19 00:30:00|797.24|794.44|797.44|794.64|797.85|795.05|797.13|794.33|0
1637282100000|2021-11-19 00:35:00|797.24|794.44|797.44|794.64|797.44|794.64|796.83|794.03|0
1637282400000|2021-11-19 00:40:00|797.23|794.43|796.82|794.02|797.44|794.64|796.82|794.02|0
1637282700000|2021-11-19 00:45:00|797.03|794.23|797.23|794.43|797.44|794.64|797.03|794.23|0
1637283000000|2021-11-19 00:50:00|797.33|794.53|798.04|795.24|798.04|795.24|797.33|794.53|0
1637283300000|2021-11-19 00:55:00|797.84|795.04|797.63|794.83|798.04|795.24|797.43|794.63|0
1637283600000|2021-11-19 01:00:00|797.53|794.73|797.22|794.42|797.53|794.73|796.61|793.81|0
1637283900000|2021-11-19 01:05:00|797.02|794.22|796.41|793.61|797.22|794.42|796.41|793.61|0
1637284200000|2021-11-19 01:10:00|796.2|793.4|796.61|793.81|796.81|794.01|795.8|793|0
1637284500000|2021-11-19 01:15:00|796.41|793.61|797.22|794.42|797.42|794.62|796.2|793.4|0
1637284800000|2021-11-19 01:20:00|797.01|794.21|797.62|794.82|797.83|795.03|796.91|794.11|0
1637285100000|2021-11-19 01:25:00|797.72|794.92|797.21|794.41|797.83|795.03|797.21|794.41|0
1637285400000|2021-11-19 01:30:00|797.01|794.21|797.21|794.41|797.42|794.62|796.6|793.8|0
1637285700000|2021-11-19 01:35:00|797.41|794.61|797.62|794.82|798.03|795.23|797.21|794.41|0
1637286000000|2021-11-19 01:40:00|797.51|794.71|797.71|794.91|798.02|795.22|797.51|794.71|0
1637286300000|2021-11-19 01:45:00|797.82|795.02|803.53|800.73|803.93|801.13|797.61|794.81|0
1637286600000|2021-11-19 01:50:00|803.73|800.93|803.52|800.72|804.14|801.34|802.5|799.7|0
1637286900000|2021-11-19 01:55:00|803.73|800.93|801.89|799.09|804.14|801.34|801.89|799.09|0
1637287200000|2021-11-19 02:00:00|802.3|799.5|802.09|799.29|802.5|799.7|801.48|798.68|0
1637287500000|2021-11-19 02:05:00|801.89|799.09|802.29|799.49|802.29|799.49|801.68|798.88|0
1637287800000|2021-11-19 02:10:00|802.09|799.29|803.72|800.92|803.72|800.92|801.88|799.08|0
1637288100000|2021-11-19 02:15:00|803.52|800.72|802.49|799.69|803.72|800.92|802.08|799.28|0
1637288400000|2021-11-19 02:20:00|802.7|799.9|802.9|800.1|803.1|800.3|802.29|799.49|0
1637288700000|2021-11-19 02:25:00|803|800.2|804.73|801.93|804.73|801.93|802.9|800.1|0
1637289000000|2021-11-19 02:30:00|804.53|801.73|805.96|803.16|806.78|803.98|804.33|801.53|0
1637289300000|2021-11-19 02:35:00|806.16|803.36|806.98|804.18|807.18|804.38|806.16|803.36|0
1637289600000|2021-11-19 02:40:00|806.87|804.07|806.87|804.07|807.18|804.38|806.77|803.97|0
1637289900000|2021-11-19 02:45:00|806.77|803.97|807.79|804.99|808|805.2|806.77|803.97|0
1637290200000|2021-11-19 02:50:00|807.59|804.79|807.38|804.58|807.79|804.99|807.38|804.58|0
1637290500000|2021-11-19 02:55:00|807.18|804.38|807.99|805.19|807.99|805.19|807.18|804.38|0
1637290800000|2021-11-19 03:00:00|808.2|805.4|807.17|804.37|808.61|805.81|806.97|804.17|0
1637291100000|2021-11-19 03:05:00|807.27|804.47|807.78|804.98|807.99|805.19|807.17|804.37|0
1637291400000|2021-11-19 03:10:00|807.99|805.19|810.24|807.44|810.24|807.44|807.58|804.78|0
1637291700000|2021-11-19 03:15:00|810.34|807.54|810.03|807.23|810.34|807.54|809.42|806.62|0
1637292000000|2021-11-19 03:20:00|810.24|807.44|810.03|807.23|810.24|807.44|809.42|806.62|0
1637292300000|2021-11-19 03:25:00|809.82|807.02|809.62|806.82|809.82|807.02|809.41|806.61|0
1637292600000|2021-11-19 03:30:00|809.41|806.61|808.59|805.79|809.51|806.71|808.39|805.59|0
1637292900000|2021-11-19 03:35:00|808.8|806|807.77|804.97|808.8|806|807.77|804.97|0
1637293200000|2021-11-19 03:40:00|807.87|805.07|807.97|805.17|808.07|805.27|807.36|804.56|0
1637293500000|2021-11-19 03:45:00|808.18|805.38|808.38|805.58|808.38|805.58|807.97|805.17|0
1637293800000|2021-11-19 03:50:00|808.18|805.38|808.79|805.99|808.79|805.99|808.18|805.38|0
1637294100000|2021-11-19 03:55:00|808.89|806.09|808.79|805.99|809.2|806.4|808.48|805.68|0
1637294400000|2021-11-19 04:00:00|808.68|805.88|809.09|806.29|809.19|806.39|808.38|805.58|0
1637294700000|2021-11-19 04:05:00|809.19|806.39|809.81|807.01|809.81|807.01|808.78|805.98|0
1637295000000|2021-11-19 04:10:00|810.01|807.21|810.01|807.21|810.21|807.41|809.6|806.8|0
1637295300000|2021-11-19 04:15:00|809.8|807|809.6|806.8|810.01|807.21|809.6|806.8|0
1637295600000|2021-11-19 04:20:00|809.7|806.9|809.19|806.39|809.8|807|809.19|806.39|0
1637295900000|2021-11-19 04:25:00|809.39|806.59|808.77|805.97|809.39|806.59|808.57|805.77|0
1637296200000|2021-11-19 04:30:00|808.87|806.07|808.77|805.97|809.08|806.28|808.57|805.77|0
1637296500000|2021-11-19 04:35:00|808.57|805.77|808.57|805.77|808.77|805.97|808.36|805.56|0
1637296800000|2021-11-19 04:40:00|808.66|805.86|808.97|806.17|809.18|806.38|808.57|805.77|0
1637297100000|2021-11-19 04:45:00|809.18|806.38|809.38|806.58|809.58|806.78|808.77|805.97|0
1637297400000|2021-11-19 04:50:00|809.58|806.78|808.56|805.76|809.58|806.78|808.56|805.76|0
1637297700000|2021-11-19 04:55:00|808.45|805.65|808.56|805.76|808.97|806.17|808.45|805.65|0
1637298000000|2021-11-19 05:00:00|808.15|805.35|809.17|806.37|809.17|806.37|808.15|805.35|0
1637298300000|2021-11-19 05:05:00|808.96|806.16|809.37|806.57|809.37|806.57|808.96|806.16|0
1637298600000|2021-11-19 05:10:00|809.17|806.37|807.94|805.14|809.37|806.57|807.53|804.73|0
1637298900000|2021-11-19 05:15:00|808.04|805.24|807.73|804.93|808.35|805.55|807.32|804.52|0
1637299200000|2021-11-19 05:20:00|807.53|804.73|808.14|805.34|808.14|805.34|807.12|804.32|0
1637299500000|2021-11-19 05:25:00|807.93|805.13|807.73|804.93|808.34|805.54|807.73|804.93|0
1637299800000|2021-11-19 05:30:00|807.62|804.82|807.72|804.92|807.93|805.13|807.32|804.52|0
1637300100000|2021-11-19 05:35:00|807.62|804.82|808.54|805.74|808.54|805.74|807.52|804.72|0
1637300400000|2021-11-19 05:40:00|808.34|805.54|808.13|805.33|808.74|805.94|807.93|805.13|0
1637300700000|2021-11-19 05:45:00|808.33|805.53|807.92|805.12|808.54|805.74|807.92|805.12|0
1637301000000|2021-11-19 05:50:00|807.72|804.92|807.51|804.71|808.74|805.94|807.51|804.71|0
1637301300000|2021-11-19 05:55:00|807.72|804.92|807.1|804.3|807.72|804.92|807.1|804.3|0
1637301600000|2021-11-19 06:00:00|807.31|804.51|807.71|804.91|807.92|805.12|807.1|804.3|0
1637301900000|2021-11-19 06:05:00|807.51|804.71|807.51|804.71|807.71|804.91|807.3|804.5|0
1637302200000|2021-11-19 06:10:00|807.3|804.5|808.53|805.73|808.73|805.93|807.3|804.5|0
1637302500000|2021-11-19 06:15:00|808.32|805.52|807.91|805.11|808.42|805.62|807.5|804.7|0
1637302800000|2021-11-19 06:20:00|808.12|805.32|808.52|805.72|808.52|805.72|807.91|805.11|0
1637303100000|2021-11-19 06:25:00|808.73|805.93|808.93|806.13|808.93|806.13|808.52|805.72|0
1637303400000|2021-11-19 06:30:00|809.13|806.33|809.75|806.95|809.95|807.15|809.13|806.33|0
1637303700000|2021-11-19 06:35:00|809.54|806.74|809.02|806.22|809.75|806.95|808.72|805.92|0
1637304000000|2021-11-19 06:40:00|809.13|806.33|808.72|805.92|809.54|806.74|808.72|805.92|0
1637304300000|2021-11-19 06:45:00|808.92|806.12|808.72|805.92|808.92|806.12|808.51|805.71|0
1637304600000|2021-11-19 06:50:00|808.92|806.12|808.92|806.12|809.12|806.32|808.51|805.71|0
1637304900000|2021-11-19 06:55:00|809.02|806.22|808.71|805.91|809.12|806.32|808.61|805.81|0
1637305200000|2021-11-19 07:00:00|808.81|806.01|808.3|805.5|808.92|806.12|808.3|805.5|0
1637305500000|2021-11-19 07:05:00|808.19|805.39|808.91|806.11|809.73|806.93|808.1|805.3|0
1637305800000|2021-11-19 07:10:00|809.12|806.32|808.6|805.8|809.12|806.32|808.3|805.5|0
1637306100000|2021-11-19 07:15:00|808.5|805.7|809.11|806.31|809.32|806.52|808.5|805.7|0
1637306400000|2021-11-19 07:20:00|808.91|806.11|808.91|806.11|809.52|806.72|808.91|806.11|0
1637306700000|2021-11-19 07:25:00|808.7|805.9|808.29|805.49|808.91|806.11|808.09|805.29|0
1637307000000|2021-11-19 07:30:00|808.5|805.7|808.9|806.1|808.9|806.1|808.09|805.29|0
1637307300000|2021-11-19 07:35:00|809.11|806.31|809.11|806.31|809.31|806.51|808.9|806.1|0
1637307600000|2021-11-19 07:40:00|809.31|806.51|809.31|806.51|809.31|806.51|809|806.2|0
1637307900000|2021-11-19 07:45:00|809.72|806.92|811.45|808.65|811.56|808.76|809.51|806.71|0
1637308200000|2021-11-19 07:50:00|811.56|808.76|809.51|806.71|811.56|808.76|809.3|806.5|0
1637308500000|2021-11-19 07:55:00|809.3|806.5|808.28|805.48|809.51|806.71|808.07|805.27|0
1637308800000|2021-11-19 08:00:00|808.07|805.27|808.44|805.64|809.8|807|807.21|804.41|0
1637309100000|2021-11-19 08:05:00|807.83|805.43|808.24|805.84|809.06|806.66|807.42|805.02|0
1637309400000|2021-11-19 08:10:00|808.44|806.04|807.83|805.43|808.44|806.04|807.22|804.82|0
1637309700000|2021-11-19 08:15:00|808.03|805.63|807.11|804.71|808.03|805.63|806.8|804.4|0
1637310000000|2021-11-19 08:20:00|806.8|804.4|808.23|805.83|808.23|805.83|806.8|804.4|0
1637310300000|2021-11-19 08:25:00|808.12|805.72|808.64|806.24|809.05|806.65|807.82|805.42|0
1637310600000|2021-11-19 08:30:00|808.84|806.44|808.02|805.62|809.05|806.65|807.61|805.21|0
1637310900000|2021-11-19 08:35:00|807.82|805.42|808.02|805.62|808.23|805.83|807.61|805.21|0
1637311200000|2021-11-19 08:40:00|808.23|805.83|807.81|805.41|808.23|805.83|807.2|804.8|0
1637311500000|2021-11-19 08:45:00|807.41|805.01|807.61|805.21|808.43|806.03|807.4|805|0
1637311800000|2021-11-19 08:50:00|807.4|805|808.42|806.02|808.63|806.23|807.4|805|0
1637312100000|2021-11-19 08:55:00|807.61|805.21|807.2|804.8|808.01|805.61|807.2|804.8|0
1637312400000|2021-11-19 09:00:00|806.79|804.39|807.19|804.79|807.81|805.41|806.58|804.18|0
1637312700000|2021-11-19 09:05:00|806.99|804.59|806.99|804.59|807.19|804.79|806.58|804.18|0
1637313000000|2021-11-19 09:10:00|806.78|804.38|807.19|804.79|807.19|804.79|806.58|804.18|0
1637313300000|2021-11-19 09:15:00|806.98|804.58|807.8|805.4|808.01|805.61|806.58|804.18|0
1637313600000|2021-11-19 09:20:00|808|805.6|807.39|804.99|808.21|805.81|807.39|804.99|0
1637313900000|2021-11-19 09:25:00|807.59|805.19|803.92|801.52|808|805.6|803.92|801.52|0
1637314200000|2021-11-19 09:30:00|803.71|801.31|802.49|800.09|803.71|801.31|801.27|798.87|0
1637314500000|2021-11-19 09:35:00|802.28|799.88|800.65|798.25|802.49|800.09|800.45|798.05|0
1637314800000|2021-11-19 09:40:00|800.25|797.85|797.34|794.94|801.41|799.01|796.73|794.33|0
1637315100000|2021-11-19 09:45:00|797.23|794.83|797.95|795.55|801.21|798.81|797.23|794.83|0
1637315400000|2021-11-19 09:50:00|798.15|795.75|795.51|793.11|799.88|797.48|795.51|793.11|0
1637315700000|2021-11-19 09:55:00|795.3|792.9|794.69|792.29|797.13|794.73|794.49|792.09|0
1637316000000|2021-11-19 10:00:00|794.9|792.5|790.02|787.62|795.1|792.7|789.62|787.22|0
1637316300000|2021-11-19 10:05:00|789.82|787.42|787.94|785.54|792.4|790|787.34|784.94|0
1637316600000|2021-11-19 10:10:00|787.74|785.34|783.5|781.1|787.74|785.34|781.68|779.28|0
1637316900000|2021-11-19 10:15:00|783.7|781.3|786.22|783.82|788.35|785.95|782.89|780.49|0
1637317200000|2021-11-19 10:20:00|785.92|783.52|788.75|786.35|790.57|788.17|784.71|782.31|0
1637317500000|2021-11-19 10:25:00|788.55|786.15|791.18|788.78|792.6|790.2|788.55|786.15|0
1637317800000|2021-11-19 10:30:00|790.87|788.47|788.86|786.46|792.39|789.99|787.96|785.56|0
1637318100000|2021-11-19 10:35:00|789.16|786.76|790.48|788.08|790.69|788.29|788.46|786.06|0
1637318400000|2021-11-19 10:40:00|790.69|788.29|790.08|787.68|792.11|789.71|789.87|787.47|0
1637318700000|2021-11-19 10:45:00|789.67|787.27|789.67|787.27|790.68|788.28|789.06|786.66|0
1637319000000|2021-11-19 10:50:00|789.87|787.47|791.29|788.89|791.9|789.5|789.46|787.06|0
1637319300000|2021-11-19 10:55:00|791.09|788.69|792.51|790.11|793.12|790.72|790.88|788.48|0
1637319600000|2021-11-19 11:00:00|792.71|790.31|790.37|787.97|793.52|791.12|790.27|787.87|0
1637319900000|2021-11-19 11:05:00|790.47|788.07|788.24|785.84|790.68|788.28|787.23|784.83|0
1637320200000|2021-11-19 11:10:00|787.83|785.43|787.52|785.12|789.25|786.85|787.02|784.62|0
1637320500000|2021-11-19 11:15:00|787.63|785.23|789.25|786.85|790.06|787.66|787.22|784.82|0
1637320800000|2021-11-19 11:20:00|789.14|786.74|787.72|785.32|789.14|786.74|787.63|785.23|0
1637321100000|2021-11-19 11:25:00|787.63|785.23|789.45|787.05|789.65|787.25|787.63|785.23|0
1637321400000|2021-11-19 11:30:00|789.85|787.45|785.39|782.99|790.06|787.66|785.19|782.79|0
1637321700000|2021-11-19 11:35:00|784.99|782.59|783.16|780.76|786|783.6|782.96|780.56|0
1637322000000|2021-11-19 11:40:00|782.96|780.56|788.34|785.94|788.34|785.94|781|778.6|0
1637322300000|2021-11-19 11:45:00|788.24|785.84|786.52|784.12|788.55|786.15|786.52|784.12|0
1637322600000|2021-11-19 11:50:00|785.92|783.52|786.32|783.92|787.94|785.54|784.91|782.51|0
1637322900000|2021-11-19 11:55:00|786.21|783.81|786.52|784.12|786.72|784.32|784.91|782.51|0
1637323200000|2021-11-19 12:00:00|786.72|784.32|787.33|784.93|787.33|784.93|786.32|783.92|0
1637323500000|2021-11-19 12:05:00|787.73|785.33|790.56|788.16|790.76|788.36|787.53|785.13|0
1637323800000|2021-11-19 12:10:00|790.35|787.95|786.92|784.52|790.35|787.95|786.31|783.91|0
1637324100000|2021-11-19 12:15:00|787.12|784.72|787.32|784.92|787.52|785.12|786.11|783.71|0
1637324400000|2021-11-19 12:20:00|787.12|784.72|788.12|785.72|788.12|785.72|786.91|784.51|0
1637324700000|2021-11-19 12:25:00|788.33|785.93|789.94|787.54|789.94|787.54|787.52|785.12|0
1637325000000|2021-11-19 12:30:00|789.74|787.34|789.33|786.93|790.14|787.74|788.02|785.62|0
1637325300000|2021-11-19 12:35:00|789.74|787.34|787.11|784.71|790.75|788.35|786.91|784.51|0
1637325600000|2021-11-19 12:40:00|787.2|784.8|784.38|781.98|787.31|784.91|784.08|781.68|0
1637325900000|2021-11-19 12:45:00|784.48|782.08|785.08|782.68|785.69|783.29|783.27|780.87|0
1637326200000|2021-11-19 12:50:00|785.29|782.89|785.77|783.37|786.17|783.77|784.28|781.88|0
1637326500000|2021-11-19 12:55:00|785.97|783.57|785.97|783.57|786.17|783.77|784.76|782.36|0
1637326800000|2021-11-19 13:00:00|786.57|784.17|785.97|783.57|786.57|784.17|785.56|783.16|0
1637327100000|2021-11-19 13:05:00|785.77|783.37|787.58|785.18|788.19|785.79|785.56|783.16|0
1637327400000|2021-11-19 13:10:00|787.38|784.98|785.36|782.96|787.47|785.07|784.55|782.15|0
1637327700000|2021-11-19 13:15:00|785.16|782.76|785.36|782.96|785.76|783.36|784.55|782.15|0
1637328000000|2021-11-19 13:20:00|785.15|782.75|787.37|784.97|787.37|784.97|784.95|782.55|0
1637328300000|2021-11-19 13:25:00|786.97|784.57|787.77|785.37|787.98|785.58|784.75|782.35|0
1637328600000|2021-11-19 13:30:00|787.57|785.17|786.56|784.16|788.18|785.78|785.35|782.95|0
1637328900000|2021-11-19 13:35:00|786.36|783.96|787.77|785.37|787.97|785.57|786.36|783.96|0
1637329200000|2021-11-19 13:40:00|787.87|785.47|791.19|788.79|791.59|789.19|787.77|785.37|0
1637329500000|2021-11-19 13:45:00|791.39|788.99|791.59|789.19|792.19|789.79|791.18|788.78|0
1637329800000|2021-11-19 13:50:00|791.39|788.99|792.49|790.09|793.2|790.8|790.58|788.18|0
1637330100000|2021-11-19 13:55:00|792.6|790.2|791.38|788.98|793.2|790.8|791.18|788.78|0
1637330400000|2021-11-19 14:00:00|791.18|788.78|788.35|785.95|791.18|788.78|788.35|785.95|0
1637330700000|2021-11-19 14:05:00|788.75|786.35|789.36|786.96|790.77|788.37|788.15|785.75|0
1637331000000|2021-11-19 14:10:00|789.16|786.76|794|791.6|794.41|792.01|788.75|786.35|0
1637331300000|2021-11-19 14:15:00|793.8|791.4|797.24|794.84|799.47|797.07|792.99|790.59|0
1637331600000|2021-11-19 14:20:00|796.84|794.44|796.23|793.83|798.86|796.46|795.21|792.81|0
1637331900000|2021-11-19 14:25:00|797.85|795.45|796.83|794.43|798.86|796.46|794.2|791.8|0
1637332200000|2021-11-19 14:30:00|796.63|794.23|790.11|787.71|797.64|795.24|788.49|786.09|0
1637332500000|2021-11-19 14:35:00|791.32|788.92|793.14|790.74|794.36|791.96|790.92|788.52|0
1637332800000|2021-11-19 14:40:00|793.95|791.55|795.37|792.97|795.37|792.97|791.52|789.12|0
1637333100000|2021-11-19 14:45:00|796.18|793.78|794.76|792.36|797.2|794.8|792.33|789.93|0
1637333400000|2021-11-19 14:50:00|794.96|792.56|796.18|793.78|796.18|793.78|793.34|790.94|0
1637333700000|2021-11-19 14:55:00|795.77|793.37|799.83|797.43|800.24|797.84|795.16|792.76|0
1637334000000|2021-11-19 15:00:00|800.24|797.84|792.93|790.53|800.24|797.84|792.73|790.33|0
1637334300000|2021-11-19 15:05:00|793.33|790.93|794.5|792.1|795.71|793.31|790.9|788.5|0
1637334600000|2021-11-19 15:10:00|794.3|791.9|795.71|793.31|795.71|793.31|792.27|789.87|0
1637334900000|2021-11-19 15:15:00|795.91|793.51|795.71|793.31|796.72|794.32|793.08|790.68|0
1637335200000|2021-11-19 15:20:00|795.91|793.51|794.09|791.69|796.52|794.12|793.48|791.08|0
1637335500000|2021-11-19 15:25:00|794.49|792.09|790.24|787.84|794.9|792.5|790.04|787.64|0
1637335800000|2021-11-19 15:30:00|790.44|788.04|793.37|790.97|793.48|791.08|789.84|787.44|0
1637336100000|2021-11-19 15:35:00|793.27|790.87|796.66|794.26|796.66|794.26|791.75|789.35|0
1637336400000|2021-11-19 15:40:00|796.46|794.06|798.08|795.68|798.89|796.49|796.06|793.66|0
1637336700000|2021-11-19 15:45:00|797.88|795.48|797.06|794.66|798.48|796.08|795.04|792.64|0
1637337000000|2021-11-19 15:50:00|797.27|794.87|795.24|792.84|798.08|795.68|793.02|790.62|0
1637337300000|2021-11-19 15:55:00|795.44|793.04|795.24|792.84|797.47|795.07|795.04|792.64|0
1637337600000|2021-11-19 16:00:00|795.44|793.04|799.29|796.89|799.29|796.89|795.24|792.84|0
1637337900000|2021-11-19 16:05:00|799.49|797.09|798.68|796.28|799.89|797.49|797.87|795.47|0
1637338200000|2021-11-19 16:10:00|798.47|796.07|799.28|796.88|800.09|797.69|798.27|795.87|0
1637338500000|2021-11-19 16:15:00|799.69|797.29|800.9|798.5|801.51|799.11|799.48|797.08|0
1637338800000|2021-11-19 16:20:00|801.1|798.7|800.09|797.69|801.31|798.91|799.48|797.08|0
1637339100000|2021-11-19 16:25:00|800.29|797.89|801.3|798.9|801.3|798.9|799.07|796.67|0
1637339400000|2021-11-19 16:30:00|801.51|799.11|799.13|796.73|802.07|799.67|798.73|796.33|0
1637339700000|2021-11-19 16:35:00|799.33|796.93|800.55|798.15|801.36|798.96|799.33|796.93|0
1637340000000|2021-11-19 16:40:00|800.35|797.95|800.55|798.15|801.36|798.96|799.74|797.34|0
1637340300000|2021-11-19 16:45:00|800.65|798.25|799.53|797.13|801.36|798.96|799.33|796.93|0
1637340600000|2021-11-19 16:50:00|799.33|796.93|799.12|796.72|800.34|797.94|798.31|795.91|0
1637340900000|2021-11-19 16:55:00|799.33|796.93|794.62|792.22|799.93|797.53|794.62|792.22|0
1637341200000|2021-11-19 17:00:00|794.82|792.42|795.23|792.83|795.64|793.24|794.82|792.42|0
1637341500000|2021-11-19 17:05:00|795.43|793.03|795.84|793.44|796.45|794.05|795.43|793.03|0
1637341800000|2021-11-19 17:10:00|796.25|793.85|798.69|796.29|798.7|796.3|796.25|793.85|0
1637342100000|2021-11-19 17:15:00|798.49|796.09|796.86|794.46|798.69|796.29|796.45|794.05|0
1637342400000|2021-11-19 17:20:00|797.06|794.66|798.08|795.68|798.08|795.68|796.24|793.84|0
1637342700000|2021-11-19 17:25:00|797.87|795.47|798.61|796.21|798.81|796.41|797.87|795.47|0
1637343000000|2021-11-19 17:30:00|798.81|796.41|799.83|797.43|800.04|797.64|798.81|796.41|0
1637343300000|2021-11-19 17:35:00|800.04|797.64|800.44|798.04|802.89|800.49|799.83|797.43|0
1637343600000|2021-11-19 17:40:00|800.65|798.25|798.81|796.41|800.65|798.25|797.38|794.98|0
1637343900000|2021-11-19 17:45:00|798.4|796|797.99|795.59|798.81|796.41|797.17|794.77|0
1637344200000|2021-11-19 17:50:00|797.78|795.38|799.62|797.22|799.82|797.42|797.58|795.18|0
1637344500000|2021-11-19 17:55:00|799.41|797.01|797.78|795.38|799.82|797.42|797.78|795.38|0
1637344800000|2021-11-19 18:00:00|797.98|795.58|797.78|795.38|798.19|795.79|796.76|794.36|0
1637345100000|2021-11-19 18:05:00|797.98|795.58|798.18|795.78|798.8|796.4|797.78|795.38|0
1637345400000|2021-11-19 18:10:00|798.39|795.99|796.14|793.74|798.69|796.29|794.92|792.52|0
1637345700000|2021-11-19 18:15:00|796.55|794.15|795.12|792.72|796.96|794.56|793.29|790.89|0
1637346000000|2021-11-19 18:20:00|794.92|792.52|794.51|792.11|795.32|792.92|793.9|791.5|0
1637346300000|2021-11-19 18:25:00|794.31|791.91|788.81|786.41|794.31|791.91|788.81|786.41|0
1637346600000|2021-11-19 18:30:00|788.61|786.21|789.01|786.61|790.44|788.04|788.4|786|0
1637346900000|2021-11-19 18:35:00|789.21|786.81|785.76|783.36|789.42|787.02|784.75|782.35|0
1637347200000|2021-11-19 18:40:00|785.56|783.16|787.18|784.78|787.18|784.78|783.33|780.93|0
1637347500000|2021-11-19 18:45:00|786.98|784.58|786.97|784.57|786.98|784.58|784.95|782.55|0
1637347800000|2021-11-19 18:50:00|787.38|784.98|789.82|787.42|790.02|787.62|787.38|784.98|0
1637348100000|2021-11-19 18:55:00|790.02|787.62|791.44|789.04|791.44|789.04|789.82|787.42|0
1637348400000|2021-11-19 19:00:00|791.54|789.14|791.24|788.84|792.05|789.65|790.63|788.23|0
1637348700000|2021-11-19 19:05:00|791.03|788.63|792.45|790.05|792.45|790.05|791.03|788.63|0
1637349000000|2021-11-19 19:10:00|792.35|789.95|792.66|790.26|793.47|791.07|791.64|789.24|0
1637349300000|2021-11-19 19:15:00|792.86|790.46|792.86|790.46|793.88|791.48|792.25|789.85|0
1637349600000|2021-11-19 19:20:00|793.06|790.66|793.06|790.66|793.87|791.47|792.65|790.25|0
1637349900000|2021-11-19 19:25:00|793.26|790.86|790.59|788.19|793.67|791.27|790.59|788.19|0
1637350200000|2021-11-19 19:30:00|790.79|788.39|789.37|786.97|792.01|789.61|787.95|785.55|0
1637350500000|2021-11-19 19:35:00|789.17|786.77|789.37|786.97|790.18|787.78|788.56|786.16|0
1637350800000|2021-11-19 19:40:00|789.57|787.17|790.28|787.88|790.99|788.59|788.96|786.56|0
1637351100000|2021-11-19 19:45:00|790.38|787.98|790.18|787.78|790.99|788.59|789.57|787.17|0
1637351400000|2021-11-19 19:50:00|790.38|787.98|791.6|789.2|791.6|789.2|789.77|787.37|0
1637351700000|2021-11-19 19:55:00|791.8|789.4|790.38|787.98|791.8|789.4|789.97|787.57|0
1637352000000|2021-11-19 20:00:00|790.17|787.77|789.56|787.16|791.59|789.19|789.56|787.16|0
1637352300000|2021-11-19 20:05:00|789.76|787.36|790.17|787.77|790.57|788.17|788.75|786.35|0
1637352600000|2021-11-19 20:10:00|789.76|787.36|788.13|785.73|789.76|787.36|787.73|785.33|0
1637352900000|2021-11-19 20:15:00|787.93|785.53|787.73|785.33|788.34|785.94|786.51|784.11|0
1637353200000|2021-11-19 20:20:00|788.13|785.73|788.54|786.14|788.74|786.34|786.91|784.51|0
1637353500000|2021-11-19 20:25:00|788.74|786.34|788.94|786.54|789.35|786.95|787.52|785.12|0
1637353800000|2021-11-19 20:30:00|788.74|786.34|789.34|786.94|789.55|787.15|788.33|785.93|0
1637354100000|2021-11-19 20:35:00|789.14|786.74|788.12|785.72|790.16|787.76|787.72|785.32|0
1637354400000|2021-11-19 20:40:00|788.33|785.93|786.5|784.1|788.33|785.93|786.29|783.89|0
1637354700000|2021-11-19 20:45:00|786.29|783.89|787.71|785.31|788.12|785.72|784.67|782.27|0
1637355000000|2021-11-19 20:50:00|787.92|785.52|785.28|782.88|787.92|785.52|784.67|782.27|0
1637355300000|2021-11-19 20:55:00|785.07|782.67|786.29|783.89|788.12|785.72|784.46|782.06|0
1637355600000|2021-11-19 21:00:00|785.88|783.48|786.29|783.89|786.9|784.5|785.88|783.48|0
1637355900000|2021-11-19 21:05:00|786.49|784.09|785.88|783.48|788.11|785.71|785.67|783.27|0
1637356200000|2021-11-19 21:10:00|786.49|784.09|787.5|785.1|787.91|785.51|786.08|783.68|0
1637568300000|2021-11-22 08:05:00|796.62|794.22|796.82|794.42|797.23|794.83|796.21|793.81|0
1637568600000|2021-11-22 08:10:00|797.03|794.63|796.21|793.81|797.03|794.63|796.01|793.61|0
1637568900000|2021-11-22 08:15:00|796.41|794.01|797.43|795.03|797.64|795.24|796.21|793.81|0
1637569200000|2021-11-22 08:20:00|797.64|795.24|798.66|796.26|799.27|796.87|797.64|795.24|0
1637569500000|2021-11-22 08:25:00|798.86|796.46|797.22|794.82|798.86|796.46|796|793.6|0
1637569800000|2021-11-22 08:30:00|797.43|795.03|798.45|796.05|798.45|796.05|797.02|794.62|0
1637570100000|2021-11-22 08:35:00|798.65|796.25|798.24|795.84|798.65|796.25|797.43|795.03|0
1637570400000|2021-11-22 08:40:00|798.04|795.64|797.63|795.23|798.04|795.64|797.42|795.02|0
1637570700000|2021-11-22 08:45:00|797.52|795.12|797.42|795.02|798.44|796.04|797.22|794.82|0
1637571000000|2021-11-22 08:50:00|797.22|794.82|796.81|794.41|797.42|795.02|796.19|793.79|0
1637571300000|2021-11-22 08:55:00|797.01|794.61|797.42|795.02|797.42|795.02|796.4|794|0
1637571600000|2021-11-22 09:00:00|797.21|794.81|798.03|795.63|798.03|795.63|796.39|793.99|0
1637571900000|2021-11-22 09:05:00|798.23|795.83|798.03|795.63|798.44|796.04|797.62|795.22|0
1637572200000|2021-11-22 09:10:00|797.82|795.42|797.82|795.42|798.64|796.24|797.62|795.22|0
1637572500000|2021-11-22 09:15:00|797.92|795.52|798.23|795.83|798.84|796.44|797.82|795.42|0
1637572800000|2021-11-22 09:20:00|797.29|794.89|797.7|795.3|797.7|795.3|797.09|794.69|0
1637573100000|2021-11-22 09:25:00|797.59|795.19|798.72|796.32|798.92|796.52|797.59|795.19|0
1637573400000|2021-11-22 09:30:00|798.92|796.52|797.9|795.5|798.92|796.52|797.69|795.29|0
1637573700000|2021-11-22 09:35:00|798.1|795.7|796.87|794.47|798.1|795.7|796.87|794.47|0
1637574000000|2021-11-22 09:40:00|796.67|794.27|796.46|794.06|796.87|794.47|796.46|794.06|0
1637574300000|2021-11-22 09:45:00|796.26|793.86|795.85|793.45|796.67|794.27|795.64|793.24|0
1637574600000|2021-11-22 09:50:00|795.64|793.24|796.87|794.47|797.07|794.67|795.64|793.24|0
1637574900000|2021-11-22 09:55:00|797.07|794.67|797.07|794.67|797.68|795.28|796.87|794.47|0
1637575200000|2021-11-22 10:00:00|797.27|794.87|797.48|795.08|798.09|795.69|797.07|794.67|0
1637575500000|2021-11-22 10:05:00|797.68|795.28|798.7|796.3|798.7|796.3|797.68|795.28|0
1637575800000|2021-11-22 10:10:00|798.91|796.51|798.5|796.1|799.52|797.12|798.29|795.89|0
1637576100000|2021-11-22 10:15:00|798.7|796.3|798.7|796.3|798.7|796.3|798.09|795.69|0
1637576400000|2021-11-22 10:20:00|798.49|796.09|798.49|796.09|798.7|796.3|798.29|795.89|0
1637576700000|2021-11-22 10:25:00|798.7|796.3|798.08|795.68|798.9|796.5|797.57|795.17|0
1637577000000|2021-11-22 10:30:00|797.97|795.57|797.46|795.06|798.28|795.88|797.46|795.06|0
1637577300000|2021-11-22 10:35:00|797.26|794.86|797.67|795.27|797.87|795.47|797.05|794.65|0
1637577600000|2021-11-22 10:40:00|797.46|795.06|797.66|795.26|797.87|795.47|797.05|794.65|0
1637577900000|2021-11-22 10:45:00|797.56|795.16|797.25|794.85|797.66|795.26|797.25|794.85|0
1637578200000|2021-11-22 10:50:00|797.46|795.06|797.05|794.65|797.56|795.16|796.43|794.03|0
1637578500000|2021-11-22 10:55:00|797.25|794.85|797.45|795.05|797.66|795.26|796.84|794.44|0
1637578800000|2021-11-22 11:00:00|797.25|794.85|797.96|795.56|798.27|795.87|797.25|794.85|0
1637579100000|2021-11-22 11:05:00|797.86|795.46|798.88|796.48|798.88|796.48|797.66|795.26|0
1637579400000|2021-11-22 11:10:00|798.68|796.28|798.88|796.48|799.09|796.69|798.68|796.28|0
1637579700000|2021-11-22 11:15:00|798.68|796.28|799.49|797.09|799.7|797.3|798.47|796.07|0
1637580000000|2021-11-22 11:20:00|799.29|796.89|799.7|797.3|799.9|797.5|799.29|796.89|0
1637580300000|2021-11-22 11:25:00|799.9|797.5|799.08|796.68|800.1|797.7|798.87|796.47|0
1637580600000|2021-11-22 11:30:00|798.87|796.47|799.49|797.09|799.49|797.09|798.46|796.06|0
1637580900000|2021-11-22 11:35:00|799.38|796.98|801.33|798.93|801.74|799.34|799.38|796.98|0
1637581200000|2021-11-22 11:40:00|801.53|799.13|800.1|797.7|802.15|799.75|799.89|797.49|0
1637581500000|2021-11-22 11:45:00|800.3|797.9|800.3|797.9|800.51|798.11|800.1|797.7|0
1637581800000|2021-11-22 11:50:00|800.4|798|796.82|794.42|800.4|798|795.59|793.19|0
1637582100000|2021-11-22 11:55:00|797.02|794.62|795.79|793.39|797.02|794.62|795.18|792.78|0
1637582400000|2021-11-22 12:00:00|795.59|793.19|796.61|794.21|797.84|795.44|795.59|793.19|0
1637582700000|2021-11-22 12:05:00|796.4|794|796.81|794.41|798.04|795.64|796.4|794|0
1637583000000|2021-11-22 12:10:00|796.61|794.21|797.28|794.88|797.89|795.49|796.2|793.8|0
1637583300000|2021-11-22 12:15:00|797.48|795.08|796.46|794.06|798.3|795.9|796.26|793.86|0
1637583600000|2021-11-22 12:20:00|796.36|793.96|794.79|792.39|796.87|794.47|793.97|791.57|0
1637583900000|2021-11-22 12:25:00|794.99|792.59|794.78|792.38|795.4|793|794.58|792.18|0
1637584200000|2021-11-22 12:30:00|794.58|792.18|795.8|793.4|796.62|794.22|794.58|792.18|0
1637584500000|2021-11-22 12:35:00|796.01|793.61|796.21|793.81|796.42|794.02|795.6|793.2|0
1637584800000|2021-11-22 12:40:00|796.41|794.01|796|793.6|796.41|794.01|795.8|793.4|0
1637585100000|2021-11-22 12:45:00|796.21|793.81|796.62|794.22|796.82|794.42|796|793.6|0
1637585400000|2021-11-22 12:50:00|796.61|794.21|796|793.6|796.82|794.42|796|793.6|0
1637585700000|2021-11-22 12:55:00|796.2|793.8|795.38|792.98|796.2|793.8|794.36|791.96|0
1637586000000|2021-11-22 13:00:00|794.98|792.58|795.18|792.78|795.38|792.98|794.36|791.96|0
1637586300000|2021-11-22 13:05:00|795.38|792.98|793.54|791.14|795.59|793.19|793.44|791.04|0
1637586600000|2021-11-22 13:10:00|793.75|791.35|792.52|790.12|794.36|791.96|792.52|790.12|0
1637586900000|2021-11-22 13:15:00|792.72|790.32|791.7|789.3|792.93|790.53|791.29|788.89|0
1637587200000|2021-11-22 13:20:00|791.5|789.1|792.72|790.32|792.72|790.32|791.29|788.89|0
1637587500000|2021-11-22 13:25:00|792.52|790.12|793.53|791.13|793.53|791.13|792.52|790.12|0
1637587800000|2021-11-22 13:30:00|793.33|790.93|795.57|793.17|795.78|793.38|793.33|790.93|0
1637588100000|2021-11-22 13:35:00|795.37|792.97|795.37|792.97|795.57|793.17|794.76|792.36|0
1637588400000|2021-11-22 13:40:00|795.16|792.76|795.16|792.76|795.78|793.38|794.35|791.95|0
1637588700000|2021-11-22 13:45:00|795.37|792.97|795.36|792.96|795.77|793.37|795.16|792.76|0
1637589000000|2021-11-22 13:50:00|795.16|792.76|796.18|793.78|796.38|793.98|794.95|792.55|0
1637589300000|2021-11-22 13:55:00|796.38|793.98|797.4|795|798.43|796.03|796.38|793.98|0
1637589600000|2021-11-22 14:00:00|797.81|795.41|801.5|799.1|802.32|799.92|797.2|794.8|0
1637589900000|2021-11-22 14:05:00|801.29|798.89|800.47|798.07|801.29|798.89|799.45|797.05|0
1637590200000|2021-11-22 14:10:00|800.26|797.86|799.85|797.45|801.49|799.09|799.85|797.45|0
1637590500000|2021-11-22 14:15:00|799.65|797.25|799.03|796.63|800.26|797.86|798.42|796.02|0
1637590800000|2021-11-22 14:20:00|799.24|796.84|797.19|794.79|799.24|796.84|797.19|794.79|0
1637591100000|2021-11-22 14:25:00|797.39|794.99|799.64|797.24|800.05|797.65|797.19|794.79|0
1637591400000|2021-11-22 14:30:00|800.26|797.86|803.27|800.87|804.56|802.16|799.64|797.24|0
1637591700000|2021-11-22 14:35:00|803.48|801.08|805.84|803.44|806.96|804.56|803.48|801.08|0
1637592000000|2021-11-22 14:40:00|806.66|804.26|807.68|805.28|807.68|805.28|803.38|800.98|0
1637592300000|2021-11-22 14:45:00|808.3|805.9|813.43|811.03|813.43|811.03|805.63|803.23|0
1637592600000|2021-11-22 14:50:00|813.85|811.45|814.77|812.37|815.9|813.5|812.41|810.01|0
1637592900000|2021-11-22 14:55:00|815.28|812.88|817.14|814.74|817.14|814.74|814.67|812.27|0
1637593200000|2021-11-22 15:00:00|817.96|815.56|820.63|818.23|823.31|820.91|817.75|815.35|0
1637593500000|2021-11-22 15:05:00|821.05|818.65|821.25|818.85|821.25|818.85|818.78|816.38|0
1637593800000|2021-11-22 15:10:00|821.46|819.06|821.87|819.47|822.49|820.09|820.84|818.44|0
1637594100000|2021-11-22 15:15:00|822.28|819.88|821.86|819.46|823.93|821.53|821.86|819.46|0
1637594400000|2021-11-22 15:20:00|822.07|819.67|823.51|821.11|823.51|821.11|821.66|819.26|0
1637594700000|2021-11-22 15:25:00|823.31|820.91|821.45|819.05|823.31|820.91|820.62|818.22|0
1637595000000|2021-11-22 15:30:00|821.65|819.25|822.89|820.49|823.51|821.11|821.65|819.25|0
1637595300000|2021-11-22 15:35:00|823.1|820.7|822.06|819.66|823.1|820.7|821.65|819.25|0
1637595600000|2021-11-22 15:40:00|821.86|819.46|821.24|818.84|822.27|819.87|821.24|818.84|0
1637595900000|2021-11-22 15:45:00|821.03|818.63|820|817.6|821.24|818.84|819.38|816.98|0
1637596200000|2021-11-22 15:50:00|820.2|817.8|819.38|816.98|821.03|818.63|819.17|816.77|0
1637596500000|2021-11-22 15:55:00|819.58|817.18|818.14|815.74|820|817.6|816.91|814.51|0
1637596800000|2021-11-22 16:00:00|818.35|815.95|815.67|813.27|818.76|816.36|815.26|812.86|0
1637597100000|2021-11-22 16:05:00|815.26|812.86|813.82|811.42|816.29|813.89|813|810.6|0
1637597400000|2021-11-22 16:10:00|813.61|811.21|814.64|812.24|815.05|812.65|813|810.6|0
1637597700000|2021-11-22 16:15:00|814.43|812.03|813.82|811.42|814.84|812.44|813.61|811.21|0
1637598000000|2021-11-22 16:20:00|814.02|811.62|814.22|811.82|815.25|812.85|812.58|810.18|0
1637598300000|2021-11-22 16:25:00|814.02|811.62|812.99|810.59|814.22|811.82|811.76|809.36|0
1637598600000|2021-11-22 16:30:00|813.19|810.79|814.22|811.82|814.94|812.54|812.17|809.77|0
1637598900000|2021-11-22 16:35:00|814.01|811.61|813.4|811|815.25|812.85|812.78|810.38|0
1637599200000|2021-11-22 16:40:00|813.19|810.79|810.11|807.71|813.6|811.2|809.9|807.5|0
1637599500000|2021-11-22 16:45:00|810.31|807.91|805.6|803.2|811.14|808.74|805.39|802.99|0
1637599800000|2021-11-22 16:50:00|806.01|803.61|796.99|794.59|806.83|804.43|796.78|794.38|0
1637600100000|2021-11-22 16:55:00|796.37|793.97|796.43|794.03|796.78|794.38|788.31|785.91|0
1637600400000|2021-11-22 17:00:00|796.02|793.62|797.85|795.45|800.51|798.11|792.96|790.56|0
1637600700000|2021-11-22 17:05:00|798.06|795.66|797.65|795.25|799.69|797.29|795.81|793.41|0
1637601000000|2021-11-22 17:10:00|797.44|795.04|797.03|794.63|800.09|797.69|796.42|794.02|0
1637601300000|2021-11-22 17:15:00|797.24|794.84|796.42|794.02|800.91|798.51|794.99|792.59|0
1637601600000|2021-11-22 17:20:00|796.83|794.43|793.16|790.76|797.44|795.04|792.75|790.35|0
1637601900000|2021-11-22 17:25:00|793.36|790.96|797.84|795.44|798.96|796.56|793.36|790.96|0
1637602200000|2021-11-22 17:30:00|797.64|795.24|799.68|797.28|800.29|797.89|797.03|794.63|0
1637602500000|2021-11-22 17:35:00|799.47|797.07|801.72|799.32|802.22|799.82|798.25|795.85|0
1637602800000|2021-11-22 17:40:00|802.13|799.73|803.3|800.9|806.31|803.91|801.72|799.32|0
1637603100000|2021-11-22 17:45:00|803.1|800.7|805.14|802.74|805.96|803.56|801.46|799.06|0
1637603400000|2021-11-22 17:50:00|805.34|802.94|801.46|799.06|805.55|803.15|800.85|798.45|0
1637603700000|2021-11-22 17:55:00|801.66|799.26|802.07|799.67|804.32|801.92|800.64|798.24|0
1637604000000|2021-11-22 18:00:00|802.27|799.87|800.23|797.83|802.27|799.87|799.42|797.02|0
1637604300000|2021-11-22 18:05:00|800.44|798.04|800.23|797.83|802.27|799.87|799.82|797.42|0
1637604600000|2021-11-22 18:10:00|800.43|798.03|801.66|799.26|802.27|799.87|800.23|797.83|0
1637604900000|2021-11-22 18:15:00|802.06|799.66|804.31|801.91|804.72|802.32|801.86|799.46|0
1637605200000|2021-11-22 18:20:00|804.1|801.7|805.33|802.93|805.74|803.34|803.69|801.29|0
1637605500000|2021-11-22 18:25:00|805.53|803.13|804.51|802.11|805.74|803.34|803.49|801.09|0
1637605800000|2021-11-22 18:30:00|804.71|802.31|804.3|801.9|806.14|803.74|804.3|801.9|0
1637606100000|2021-11-22 18:35:00|804.71|802.31|803.89|801.49|806.14|803.74|803.69|801.29|0
1637606400000|2021-11-22 18:40:00|803.78|801.38|804.5|802.1|804.71|802.31|801.85|799.45|0
1637606700000|2021-11-22 18:45:00|804.3|801.9|803.07|800.67|804.91|802.51|803.07|800.67|0
1637607000000|2021-11-22 18:50:00|802.96|800.56|803.07|800.67|804.29|801.89|802.66|800.26|0
1637607300000|2021-11-22 18:55:00|803.27|800.87|802.25|799.85|804.29|801.89|801.84|799.44|0
1637607600000|2021-11-22 19:00:00|802.66|800.26|806.74|804.34|806.95|804.55|801.43|799.03|0
1637607900000|2021-11-22 19:05:00|806.54|804.14|804.9|802.5|806.94|804.54|804.49|802.09|0
1637608200000|2021-11-22 19:10:00|805.1|802.7|805.71|803.31|805.72|803.32|803.67|801.27|0
1637608500000|2021-11-22 19:15:00|805.51|803.11|804.89|802.49|806.33|803.93|804.49|802.09|0
1637608800000|2021-11-22 19:20:00|804.99|802.59|805.1|802.7|805.91|803.51|803.67|801.27|0
1637609100000|2021-11-22 19:25:00|804.69|802.29|804.89|802.49|805.1|802.7|803.26|800.86|0
1637609400000|2021-11-22 19:30:00|804.69|802.29|805.71|803.31|807.34|804.94|804.48|802.08|0
1637609700000|2021-11-22 19:35:00|805.5|803.1|807.75|805.35|807.95|805.55|805.5|803.1|0
1637610000000|2021-11-22 19:40:00|807.54|805.14|807.75|805.35|808.36|805.96|806.73|804.33|0
1637610300000|2021-11-22 19:45:00|807.95|805.55|809.18|806.78|810|807.6|807.13|804.73|0
1637610600000|2021-11-22 19:50:00|809.38|806.98|812.47|810.07|812.47|810.07|809.38|806.98|0
1637610900000|2021-11-22 19:55:00|812.26|809.86|810.92|808.52|812.47|810.07|809.89|807.49|0
1637611200000|2021-11-22 20:00:00|811.12|808.72|813.37|810.97|814.19|811.79|809.69|807.29|0
1637611500000|2021-11-22 20:05:00|813.58|811.18|813.99|811.59|814.19|811.79|812.55|810.15|0
1637611800000|2021-11-22 20:10:00|814.19|811.79|812.55|810.15|816.04|813.64|812.34|809.94|0
1637612100000|2021-11-22 20:15:00|812.14|809.74|810.5|808.1|812.75|810.35|810.29|807.89|0
1637612400000|2021-11-22 20:20:00|810.7|808.3|810.09|807.69|811.73|809.33|809.47|807.07|0
1637612700000|2021-11-22 20:25:00|810.29|807.89|807.22|804.82|810.7|808.3|807.22|804.82|0
1637613000000|2021-11-22 20:30:00|807.02|804.62|806.81|804.41|807.43|805.03|805.99|803.59|0
1637613300000|2021-11-22 20:35:00|806.4|804|803.95|801.55|807.83|805.43|803.95|801.55|0
1637613600000|2021-11-22 20:40:00|804.36|801.96|797.42|795.02|804.76|802.36|797.22|794.82|0
1637613900000|2021-11-22 20:45:00|797.22|794.82|792.76|790.36|799.15|796.75|792.55|790.15|0
1637614200000|2021-11-22 20:50:00|791.84|789.44|781.74|779.34|791.94|789.54|781.74|779.34|0
1637614500000|2021-11-22 20:55:00|781.54|779.14|774.99|772.59|782.35|779.95|774.59|772.19|0
1637614800000|2021-11-22 21:00:00|775.8|773.4|774.67|772.27|775.8|773.4|771.16|768.76|0
1637615100000|2021-11-22 21:05:00|774.88|772.48|775.28|772.88|775.89|773.49|774.47|772.07|0
1637615400000|2021-11-22 21:10:00|775.48|773.08|778.1|775.7|778.31|775.91|775.28|772.88|0
1637615700000|2021-11-22 21:15:00|777.5|774.7|776.69|773.89|777.5|774.7|775.68|772.88|0
1637616000000|2021-11-22 21:20:00|776.89|774.09|777.49|774.69|778.1|775.3|776.48|773.68|0
1637616300000|2021-11-22 21:25:00|777.69|774.89|775.87|773.07|778.1|775.3|775.87|773.07|0
1637616600000|2021-11-22 21:30:00|775.67|772.87|775.06|772.26|776.88|774.08|774.66|771.86|0
1637616900000|2021-11-22 21:35:00|774.86|772.06|774.66|771.86|775.06|772.26|773.45|770.65|0
1637617200000|2021-11-22 21:40:00|774.46|771.66|775.87|773.07|776.07|773.27|774.46|771.66|0
1637617500000|2021-11-22 21:45:00|776.07|773.27|775.86|773.06|776.27|773.47|775.26|772.46|0
1637617800000|2021-11-22 21:50:00|776.07|773.27|777.48|774.68|777.48|774.68|775.66|772.86|0
1637618100000|2021-11-22 21:55:00|777.68|774.88|778.79|775.99|778.89|776.09|777.68|774.88|0
1637618400000|2021-11-22 22:00:00|778.75|775.95|778.87|776.07|779.13|776.33|778.49|775.69|0
1637618700000|2021-11-22 22:05:00|779.02|776.22|778.63|775.83|779.02|776.22|778.63|775.83|0
1637619000000|2021-11-22 22:10:00|778.6|775.8|778.68|775.88|778.68|775.88|778.6|775.8|0
1637619300000|2021-11-22 22:15:00|778.71|775.91|778.5|775.7|778.71|775.91|778.5|775.7|0
1637619600000|2021-11-22 22:20:00|778.49|775.69|778.53|775.73|778.62|775.82|778.46|775.66|0
1637619900000|2021-11-22 22:25:00|778.52|775.72|778.4|775.6|778.61|775.81|778.4|775.6|0
1637620200000|2021-11-22 22:30:00|778.37|775.57|778.31|775.51|778.46|775.66|778.31|775.51|0
1637620500000|2021-11-22 22:35:00|778.22|775.42|778.37|775.57|778.37|775.57|778.22|775.42|0
1637620800000|2021-11-22 22:40:00|778.36|775.56|778.34|775.54|778.36|775.56|778.34|775.54|0
1637621100000|2021-11-22 22:45:00|778.13|775.33|778.43|775.63|778.43|775.63|778.13|775.33|0
1637621400000|2021-11-22 22:50:00|778.45|775.65|778.42|775.62|778.51|775.71|778.34|775.54|0
1637621700000|2021-11-22 22:55:00|778.51|775.71|778.49|775.69|778.76|775.96|778.42|775.62|0
1637622000000|2021-11-22 23:00:00|779.57|776.77|781.29|778.49|781.7|778.9|779.57|776.77|0
1637622300000|2021-11-22 23:05:00|781.39|778.59|781.09|778.29|781.7|778.9|780.08|777.28|0
1637622600000|2021-11-22 23:10:00|781.29|778.49|780.88|778.08|781.69|778.89|780.88|778.08|0
1637622900000|2021-11-22 23:15:00|781.09|778.29|780.88|778.08|781.69|778.89|780.68|777.88|0
1637623200000|2021-11-22 23:20:00|781.08|778.28|780.47|777.67|781.08|778.28|780.07|777.27|0
1637623500000|2021-11-22 23:25:00|780.27|777.47|780.67|777.87|780.88|778.08|780.07|777.27|0
1637623800000|2021-11-22 23:30:00|780.77|777.97|779.86|777.06|780.88|778.08|779.46|776.66|0
1637624100000|2021-11-22 23:35:00|779.66|776.86|780.27|777.47|780.47|777.67|779.66|776.86|0
1637624400000|2021-11-22 23:40:00|780.16|777.36|779.25|776.45|780.67|777.87|779.25|776.45|0
1637624700000|2021-11-22 23:45:00|779.45|776.65|779.05|776.25|779.66|776.86|778.64|775.84|0
1637625000000|2021-11-22 23:50:00|779.14|776.34|779.65|776.85|779.85|777.05|779.14|776.34|0
1637625300000|2021-11-22 23:55:00|779.85|777.05|779.65|776.85|780.06|777.26|779.45|776.65|0
1637625600000|2021-11-23 00:00:00|779.85|777.05|778.84|776.04|779.85|777.05|777.63|774.83|0
1637625900000|2021-11-23 00:05:00|778.64|775.84|778.63|775.83|778.84|776.04|777.42|774.62|0
1637626200000|2021-11-23 00:10:00|778.84|776.04|779.04|776.24|779.44|776.64|778.43|775.63|0
1637626500000|2021-11-23 00:15:00|778.83|776.03|780.86|778.06|781.06|778.26|778.83|776.03|0
1637626800000|2021-11-23 00:20:00|780.65|777.85|780.95|778.15|781.26|778.46|780.25|777.45|0
1637627100000|2021-11-23 00:25:00|781.06|778.26|782.67|779.87|782.67|779.87|780.95|778.15|0
1637627400000|2021-11-23 00:30:00|782.47|779.67|781.46|778.66|782.67|779.87|780.85|778.05|0
1637627700000|2021-11-23 00:35:00|781.66|778.86|780.85|778.05|781.86|779.06|780.64|777.84|0
1637628000000|2021-11-23 00:40:00|781.05|778.25|781.65|778.85|781.86|779.06|781.05|778.25|0
1637628300000|2021-11-23 00:45:00|781.86|779.06|780.84|778.04|781.86|779.06|780.64|777.84|0
1637628600000|2021-11-23 00:50:00|781.05|778.25|780.03|777.23|781.05|778.25|779.83|777.03|0
1637628900000|2021-11-23 00:55:00|780.23|777.43|780.43|777.63|780.64|777.84|780.03|777.23|0
1637629200000|2021-11-23 01:00:00|780.64|777.84|780.33|777.53|781.45|778.65|780.23|777.43|0
1637629500000|2021-11-23 01:05:00|780.43|777.63|780.02|777.22|780.84|778.04|779.62|776.82|0
1637629800000|2021-11-23 01:10:00|779.82|777.02|778|775.2|780.02|777.22|778|775.2|0
1637630100000|2021-11-23 01:15:00|777.8|775|777.39|774.59|777.8|775|776.38|773.58|0
1637630400000|2021-11-23 01:20:00|777.59|774.79|776.98|774.18|777.59|774.79|776.58|773.78|0
1637630700000|2021-11-23 01:25:00|776.78|773.98|777.18|774.38|777.79|774.99|776.78|773.98|0
1637631000000|2021-11-23 01:30:00|777.39|774.59|778.9|776.1|779.21|776.41|776.98|774.18|0
1637631300000|2021-11-23 01:35:00|778.8|776|779.4|776.6|779.61|776.81|778.4|775.6|0
1637631600000|2021-11-23 01:40:00|779.61|776.81|778.59|775.79|779.61|776.81|778.19|775.39|0
1637631900000|2021-11-23 01:45:00|778.39|775.59|776.57|773.77|778.49|775.69|775.56|772.76|0
1637632200000|2021-11-23 01:50:00|776.77|773.97|776.16|773.36|777.78|774.98|776.16|773.36|0
1637632500000|2021-11-23 01:55:00|775.96|773.16|776.77|773.97|776.97|774.17|775.56|772.76|0
1637632800000|2021-11-23 02:00:00|776.97|774.17|775.76|772.96|777.17|774.37|775.76|772.96|0
1637633100000|2021-11-23 02:05:00|774.95|772.15|775.15|772.35|775.96|773.16|774.34|771.54|0
1637633400000|2021-11-23 02:10:00|774.95|772.15|775.85|773.05|776.56|773.76|774.74|771.94|0
1637633700000|2021-11-23 02:15:00|775.95|773.15|775.55|772.75|776.76|773.96|775.55|772.75|0
1637634000000|2021-11-23 02:20:00|775.75|772.95|773.53|770.73|776.15|773.35|773.53|770.73|0
1637634300000|2021-11-23 02:25:00|773.32|770.52|772.11|769.31|773.73|770.93|771.31|768.51|0
1637634600000|2021-11-23 02:30:00|771.1|768.3|769.49|766.69|771.51|768.71|768.69|765.89|0
1637634900000|2021-11-23 02:35:00|769.89|767.09|771.1|768.3|771.3|768.5|769.29|766.49|0
1637635200000|2021-11-23 02:40:00|771.3|768.5|771.3|768.5|771.5|768.7|770.49|767.69|0
1637635500000|2021-11-23 02:45:00|771.5|768.7|770.69|767.89|771.5|768.7|770.29|767.49|0
1637635800000|2021-11-23 02:50:00|770.89|768.09|772.3|769.5|772.51|769.71|770.69|767.89|0
1637636100000|2021-11-23 02:55:00|772.5|769.7|774.12|771.32|774.52|771.72|772.5|769.7|0
1637636400000|2021-11-23 03:00:00|774.52|771.72|775.53|772.73|776.13|773.33|773.91|771.11|0
1637636700000|2021-11-23 03:05:00|775.73|772.93|774.52|771.72|775.73|772.93|773.91|771.11|0
1637637000000|2021-11-23 03:10:00|774.31|771.51|774.51|771.71|774.72|771.92|774.11|771.31|0
1637637300000|2021-11-23 03:15:00|774.72|771.92|774.51|771.71|775.52|772.72|774.31|771.51|0
1637637600000|2021-11-23 03:20:00|774.31|771.51|775.32|772.52|775.32|772.52|774.31|771.51|0
1637637900000|2021-11-23 03:25:00|775.12|772.32|775.52|772.72|776.33|773.53|775.12|772.32|0
1637638200000|2021-11-23 03:30:00|775.32|772.52|775.31|772.51|775.32|772.52|774.71|771.91|0
1637638500000|2021-11-23 03:35:00|775.21|772.41|774.5|771.7|775.31|772.51|774.5|771.7|0
1637638800000|2021-11-23 03:40:00|774.71|771.91|774.3|771.5|774.71|771.91|773.9|771.1|0
1637639100000|2021-11-23 03:45:00|774.5|771.7|773.59|770.79|774.5|771.7|772.89|770.09|0
1637639400000|2021-11-23 03:50:00|773.49|770.69|774.3|771.5|774.3|771.5|773.29|770.49|0
1637639700000|2021-11-23 03:55:00|774.19|771.39|774.09|771.29|774.7|771.9|773.89|771.09|0
1637640000000|2021-11-23 04:00:00|774.49|771.69|775.5|772.7|775.91|773.11|774.29|771.49|0
1637640300000|2021-11-23 04:05:00|775.7|772.9|774.69|771.89|776.11|773.31|774.69|771.89|0
1637640600000|2021-11-23 04:10:00|774.79|771.99|774.69|771.89|775.1|772.3|774.49|771.69|0
1637640900000|2021-11-23 04:15:00|774.89|772.09|774.49|771.69|775.3|772.5|774.28|771.48|0
1637641200000|2021-11-23 04:20:00|774.69|771.89|774.69|771.89|774.89|772.09|774.49|771.69|0
1637641500000|2021-11-23 04:25:00|774.78|771.98|774.68|771.88|775.09|772.29|774.48|771.68|0
1637641800000|2021-11-23 04:30:00|774.48|771.68|774.68|771.88|774.78|771.98|774.28|771.48|0
1637642100000|2021-11-23 04:35:00|774.58|771.78|775.08|772.28|775.38|772.58|774.48|771.68|0
1637642400000|2021-11-23 04:40:00|774.88|772.08|774.27|771.47|775.08|772.28|774.07|771.27|0
1637642700000|2021-11-23 04:45:00|774.48|771.68|774.88|772.08|775.08|772.28|774.48|771.68|0
1637643000000|2021-11-23 04:50:00|775.08|772.28|775.88|773.08|776.09|773.29|774.88|772.08|0
1637643300000|2021-11-23 04:55:00|775.98|773.18|776.49|773.69|777.1|774.3|775.98|773.18|0
1637643600000|2021-11-23 05:00:00|776.59|773.79|775.27|772.47|777.3|774.5|775.27|772.47|0
1637643900000|2021-11-23 05:05:00|775.07|772.27|775.47|772.67|775.68|772.88|775.07|772.27|0
1637644200000|2021-11-23 05:10:00|775.27|772.47|774.26|771.46|775.27|772.47|774.26|771.46|0
1637644500000|2021-11-23 05:15:00|774.06|771.26|773.65|770.85|774.26|771.46|773.65|770.85|0
1637644800000|2021-11-23 05:20:00|773.55|770.75|773.25|770.45|773.65|770.85|772.84|770.04|0
1637645100000|2021-11-23 05:25:00|773.45|770.65|772.44|769.64|773.45|770.65|772.24|769.44|0
1637645400000|2021-11-23 05:30:00|772.04|769.24|771.83|769.03|772.04|769.24|771.23|768.43|0
1637645700000|2021-11-23 05:35:00|772.03|769.23|771.22|768.42|772.03|769.23|770.42|767.62|0
1637646000000|2021-11-23 05:40:00|771.43|768.63|767.6|764.8|771.63|768.83|767.6|764.8|0
1637646300000|2021-11-23 05:45:00|767.19|764.39|768.4|765.6|768.8|766|767.19|764.39|0
1637646600000|2021-11-23 05:50:00|768.29|765.49|767.99|765.19|768.4|765.6|767.39|764.59|0
1637646900000|2021-11-23 05:55:00|768.2|765.4|769.6|766.8|769.6|766.8|767.99|765.19|0
1637647200000|2021-11-23 06:00:00|769.4|766.6|770.81|768.01|771.21|768.41|769.2|766.4|0
1637647500000|2021-11-23 06:05:00|771.01|768.21|771.21|768.41|772.02|769.22|771.01|768.21|0
1637647800000|2021-11-23 06:10:00|771.41|768.61|771.01|768.21|771.41|768.61|770.6|767.8|0
1637648100000|2021-11-23 06:15:00|770.9|768.1|769.8|767|771.01|768.21|769.8|767|0
1637648400000|2021-11-23 06:20:00|769.89|767.09|767.58|764.78|770.2|767.4|767.58|764.78|0
1637648700000|2021-11-23 06:25:00|767.78|764.98|766.87|764.07|768.79|765.99|766.57|763.77|0
1637649000000|2021-11-23 06:30:00|767.17|764.37|769.99|767.19|770.29|767.49|766.27|763.47|0
1637649300000|2021-11-23 06:35:00|769.79|766.99|769.18|766.38|769.79|766.99|767.98|765.18|0
1637649600000|2021-11-23 06:40:00|769.38|766.58|770.79|767.99|771|768.2|769.38|766.58|0
1637649900000|2021-11-23 06:45:00|770.89|768.09|770.39|767.59|771.6|768.8|770.19|767.39|0
1637650200000|2021-11-23 06:50:00|770.19|767.39|769.78|766.98|770.39|767.59|769.38|766.58|0
1637650500000|2021-11-23 06:55:00|769.58|766.78|770.38|767.58|770.79|767.99|769.07|766.27|0
1637650800000|2021-11-23 07:00:00|770.18|767.38|769.98|767.18|770.99|768.19|768.57|765.77|0
1637651100000|2021-11-23 07:05:00|769.58|766.78|763.14|760.34|769.58|766.78|762.74|759.94|0
1637651400000|2021-11-23 07:10:00|762.94|760.14|760.93|758.13|763.94|761.14|760.73|757.93|0
1637651700000|2021-11-23 07:15:00|760.73|757.93|761.93|759.13|762.93|760.13|760.72|757.92|0
1637652000000|2021-11-23 07:20:00|761.73|758.93|764.34|761.54|765.54|762.74|761.12|758.32|0
1637652300000|2021-11-23 07:25:00|763.93|761.13|763.83|761.03|764.94|762.14|762.73|759.93|0
1637652600000|2021-11-23 07:30:00|763.93|761.13|763.13|760.33|764.13|761.33|762.72|759.92|0
1637652900000|2021-11-23 07:35:00|762.93|760.13|761.12|758.32|763.53|760.73|758.71|755.91|0
1637653200000|2021-11-23 07:40:00|760.92|758.12|764.73|761.93|765.53|762.73|760.51|757.71|0
1637653500000|2021-11-23 07:45:00|764.53|761.73|763.92|761.12|764.93|762.13|763.32|760.52|0
1637653800000|2021-11-23 07:50:00|763.72|760.92|767.94|765.14|768.35|765.55|763.72|760.92|0
1637654100000|2021-11-23 07:55:00|768.35|765.55|767.42|764.62|769.55|766.75|767.02|764.22|0
1637654400000|2021-11-23 08:00:00|767.11|764.31|766.41|763.61|769.43|766.63|766.21|763.41|0
1637654700000|2021-11-23 08:05:00|766.11|763.71|765.6|763.2|766.11|763.71|763.4|761|0
1637655000000|2021-11-23 08:10:00|765.4|763|764.4|762|768.11|765.71|763.19|760.79|0
1637655300000|2021-11-23 08:15:00|764.8|762.4|763.79|761.39|766.81|764.41|763.39|760.99|0
1637655600000|2021-11-23 08:20:00|763.99|761.59|762.68|760.28|765.2|762.8|761.38|758.98|0
1637655900000|2021-11-23 08:25:00|762.79|760.39|758.97|756.57|762.99|760.59|758.57|756.17|0
1637656200000|2021-11-23 08:30:00|758.57|756.17|759.77|757.37|760.37|757.97|753.33|750.93|0
1637656500000|2021-11-23 08:35:00|759.97|757.57|761.57|759.17|763.37|760.97|759.76|757.36|0
1637656800000|2021-11-23 08:40:00|761.37|758.97|761.77|759.37|761.77|759.37|759.16|756.76|0
1637657100000|2021-11-23 08:45:00|761.36|758.96|758.76|756.36|762.77|760.37|758.16|755.76|0
1637657400000|2021-11-23 08:50:00|758.85|756.45|762.88|760.48|763.08|760.68|758.76|756.36|0
1637657700000|2021-11-23 08:55:00|763.08|760.68|764.38|761.98|764.49|762.09|761.28|758.88|0
1637658000000|2021-11-23 09:00:00|764.29|761.89|763.08|760.68|766.5|764.1|762.77|760.37|0
1637658300000|2021-11-23 09:05:00|762.77|760.37|761.87|759.47|763.48|761.08|761.47|759.07|0
1637658600000|2021-11-23 09:10:00|762.07|759.67|762.87|760.47|762.87|760.47|760.67|758.27|0
1637658900000|2021-11-23 09:15:00|762.67|760.27|765.68|763.28|766.38|763.98|761.67|759.27|0
1637659200000|2021-11-23 09:20:00|765.78|763.38|768.29|765.89|768.29|765.89|765.28|762.88|0
1637659500000|2021-11-23 09:25:00|768.09|765.69|765.48|763.08|768.09|765.69|765.28|762.88|0
1637659800000|2021-11-23 09:30:00|765.68|763.28|765.48|763.08|766.88|764.48|764.47|762.07|0
1637660100000|2021-11-23 09:35:00|765.68|763.28|768.09|765.69|769.3|766.9|765.27|762.87|0
1637660400000|2021-11-23 09:40:00|767.89|765.49|768.29|765.89|769.49|767.09|767.88|765.48|0
1637660700000|2021-11-23 09:45:00|768.08|765.68|770.3|767.9|773.12|770.72|768.08|765.68|0
1637661000000|2021-11-23 09:50:00|770.7|768.3|769.49|767.09|771.71|769.31|769.29|766.89|0
1637661300000|2021-11-23 09:55:00|769.69|767.29|771.7|769.3|771.7|769.3|769.49|767.09|0
1637661600000|2021-11-23 10:00:00|771.9|769.5|772.31|769.91|773.11|770.71|771.7|769.3|0
1637661900000|2021-11-23 10:05:00|772.51|770.11|772.3|769.9|773.11|770.71|771.9|769.5|0
1637662200000|2021-11-23 10:10:00|772.5|770.1|773.91|771.51|774.32|771.92|772.3|769.9|0
1637662500000|2021-11-23 10:15:00|774.12|771.72|774.52|772.12|775.53|773.13|773.91|771.51|0
1637662800000|2021-11-23 10:20:00|774.61|772.21|773.91|771.51|774.82|772.42|773.91|771.51|0
1637663100000|2021-11-23 10:25:00|774.11|771.71|773.3|770.9|774.41|772.01|773.1|770.7|0
1637663400000|2021-11-23 10:30:00|773.5|771.1|772.49|770.09|773.71|771.31|772.09|769.69|0
1637663700000|2021-11-23 10:35:00|772.7|770.3|773.1|770.7|774|771.6|772.49|770.09|0
1637664000000|2021-11-23 10:40:00|773.3|770.9|774.71|772.31|775.52|773.12|773.3|770.9|0
1637664300000|2021-11-23 10:45:00|774.6|772.2|772.08|769.68|774.71|772.31|772.08|769.68|0
1637664600000|2021-11-23 10:50:00|772.18|769.78|773.7|771.3|774.1|771.7|772.08|769.68|0
1637664900000|2021-11-23 10:55:00|773.59|771.19|771.48|769.08|774.3|771.9|771.48|769.08|0
1637665200000|2021-11-23 11:00:00|772.08|769.68|770.26|767.86|772.89|770.49|769.46|767.06|0
1637665500000|2021-11-23 11:05:00|770.36|767.96|768.85|766.45|771.47|769.07|768.85|766.45|0
1637665800000|2021-11-23 11:10:00|768.65|766.25|767.44|765.04|768.65|766.25|766.44|764.04|0
1637666100000|2021-11-23 11:15:00|768.05|765.65|768.45|766.05|768.65|766.25|765.63|763.23|0
1637666400000|2021-11-23 11:20:00|768.65|766.25|768.85|766.45|770.86|768.46|768.44|766.04|0
1637666700000|2021-11-23 11:25:00|769.05|766.65|770.46|768.06|771.26|768.86|768.44|766.04|0
1637667000000|2021-11-23 11:30:00|770.66|768.26|770.65|768.25|772.02|769.62|769.89|767.49|0
1637667300000|2021-11-23 11:35:00|770.45|768.05|771.86|769.46|771.86|769.46|770.25|767.85|0
1637667600000|2021-11-23 11:40:00|771.66|769.26|771.86|769.46|772.46|770.06|771.25|768.85|0
1637667900000|2021-11-23 11:45:00|772.06|769.66|773.36|770.96|774.17|771.77|772.06|769.66|0
1637668200000|2021-11-23 11:50:00|773.26|770.86|775.28|772.88|775.48|773.08|773.26|770.86|0
1637668500000|2021-11-23 11:55:00|775.08|772.68|773.87|771.47|776.29|773.89|773.66|771.26|0
1637668800000|2021-11-23 12:00:00|774.16|771.76|774.27|771.87|774.87|772.47|774.06|771.66|0
1637669100000|2021-11-23 12:05:00|773.86|771.46|776.48|774.08|777.49|775.09|773.86|771.46|0
1637669400000|2021-11-23 12:10:00|776.08|773.68|774.56|772.16|776.08|773.68|773.96|771.56|0
1637669700000|2021-11-23 12:15:00|774.67|772.27|772.74|770.34|774.67|772.27|772.65|770.25|0
1637670000000|2021-11-23 12:20:00|772.45|770.05|774.66|772.26|775.87|773.47|772.45|770.05|0
1637670300000|2021-11-23 12:25:00|774.86|772.46|772.84|770.44|775.27|772.87|772.84|770.44|0
1637670600000|2021-11-23 12:30:00|772.64|770.24|772.54|770.14|772.84|770.44|770.63|768.23|0
1637670900000|2021-11-23 12:35:00|772.44|770.04|773.54|771.14|774.05|771.65|772.44|770.04|0
1637671200000|2021-11-23 12:40:00|773.65|771.25|773.85|771.45|774.45|772.05|773.14|770.74|0
1637671500000|2021-11-23 12:45:00|774.05|771.65|771.83|769.43|774.25|771.85|771.72|769.32|0
1637671800000|2021-11-23 12:50:00|771.63|769.23|772.83|770.43|773.24|770.84|771.22|768.82|0
1637672100000|2021-11-23 12:55:00|772.53|770.13|772.83|770.43|773.44|771.04|772.23|769.83|0
1637672400000|2021-11-23 13:00:00|772.63|770.23|775.05|772.65|775.05|772.65|772.23|769.83|0
1637672700000|2021-11-23 13:05:00|774.85|772.45|773.43|771.03|775.65|773.25|773.23|770.83|0
1637673000000|2021-11-23 13:10:00|773.03|770.63|773.63|771.23|773.83|771.43|772.83|770.43|0
1637673300000|2021-11-23 13:15:00|774.03|771.63|774.84|772.44|775.04|772.64|773.63|771.23|0
1637673600000|2021-11-23 13:20:00|774.64|772.24|774.23|771.83|775.24|772.84|772.82|770.42|0
1637673900000|2021-11-23 13:25:00|774.43|772.03|775.64|773.24|775.64|773.24|773.63|771.23|0
1637674200000|2021-11-23 13:30:00|775.44|773.04|774.63|772.23|775.84|773.44|773.42|771.02|0
1637674500000|2021-11-23 13:35:00|774.83|772.43|775.84|773.44|776.24|773.84|774.63|772.23|0
1637674800000|2021-11-23 13:40:00|775.64|773.24|776.24|773.84|777.05|774.65|774.83|772.43|0
1637675100000|2021-11-23 13:45:00|776.04|773.64|775.73|773.33|776.85|774.45|775.43|773.03|0
1637675400000|2021-11-23 13:50:00|775.83|773.43|774.82|772.42|776.84|774.44|774.62|772.22|0
1637675700000|2021-11-23 13:55:00|774.62|772.22|774.92|772.52|775.83|773.43|774.62|772.22|0
1637676000000|2021-11-23 14:00:00|775.02|772.62|775.63|773.23|775.83|773.43|774.42|772.02|0
1637676300000|2021-11-23 14:05:00|775.42|773.02|774.41|772.01|775.83|773.43|774.41|772.01|0
1637676600000|2021-11-23 14:10:00|774.82|772.42|775.62|773.22|775.82|773.42|774.62|772.22|0
1637676900000|2021-11-23 14:15:00|775.82|773.42|775.42|773.02|775.82|773.42|774.81|772.41|0
1637677200000|2021-11-23 14:20:00|775.22|772.82|775.82|773.42|775.82|773.42|775.22|772.82|0
1637677500000|2021-11-23 14:25:00|775.62|773.22|772.79|770.39|775.62|773.22|772.39|769.99|0
1637677800000|2021-11-23 14:30:00|773.2|770.8|768.16|765.76|776.83|774.43|768.16|765.76|0
1637678100000|2021-11-23 14:35:00|767.56|765.16|771.58|769.18|772.99|770.59|765.95|763.55|0
1637678400000|2021-11-23 14:40:00|770.97|768.57|777.22|774.82|779.25|776.85|770.57|768.17|0
1637678700000|2021-11-23 14:45:00|777.02|774.62|783.49|781.09|785.11|782.71|777.02|774.62|0
1637679000000|2021-11-23 14:50:00|783.09|780.69|786.12|783.72|786.73|784.33|782.07|779.67|0
1637679300000|2021-11-23 14:55:00|786.33|783.93|785.05|782.65|788.69|786.29|785.05|782.65|0
1637679600000|2021-11-23 15:00:00|784.44|782.04|779.26|776.86|785.65|783.25|777.85|775.45|0
1637679900000|2021-11-23 15:05:00|779.06|776.66|769.77|767.37|780.07|777.67|767.76|765.36|0
1637680200000|2021-11-23 15:10:00|770.17|767.77|769.77|767.37|773.8|771.4|766.95|764.55|0
1637680500000|2021-11-23 15:15:00|770.78|768.38|771.38|768.98|774|771.6|770.17|767.77|0
1637680800000|2021-11-23 15:20:00|772.28|769.88|769.56|767.16|772.28|769.88|768.35|765.95|0
1637681100000|2021-11-23 15:25:00|769.36|766.96|764.75|762.35|770.38|767.98|763.54|761.14|0
1637681400000|2021-11-23 15:30:00|763.54|761.14|765.15|762.75|769.17|766.77|762.94|760.54|0
1637681700000|2021-11-23 15:35:00|764.95|762.55|763.34|760.94|766.15|763.75|761.53|759.13|0
1637682000000|2021-11-23 15:40:00|763.54|761.14|761.73|759.33|764.94|762.54|761.53|759.13|0
1637682300000|2021-11-23 15:45:00|761.53|759.13|763.85|761.45|765.29|762.89|761.53|759.13|0
1637682600000|2021-11-23 15:50:00|763.65|761.25|759.83|757.43|765.45|763.05|759.83|757.43|0
1637682900000|2021-11-23 15:55:00|760.03|757.63|756.03|753.63|760.03|757.63|755.83|753.43|0
1637683200000|2021-11-23 16:00:00|756.23|753.83|755.63|753.23|758.43|756.03|751.13|748.73|0
1637683500000|2021-11-23 16:05:00|755.23|752.83|758.23|755.83|758.63|756.23|754.03|751.63|0
1637683800000|2021-11-23 16:10:00|758.63|756.23|764.81|762.41|765.81|763.41|758.23|755.83|0
1637684100000|2021-11-23 16:15:00|764.41|762.01|765.61|763.21|768.82|766.42|764|761.6|0
1637684400000|2021-11-23 16:20:00|765.41|763.01|767.01|764.61|767.21|764.81|765|762.6|0
1637684700000|2021-11-23 16:25:00|766.81|764.41|769.22|766.82|772.24|769.84|766.81|764.41|0
1637685000000|2021-11-23 16:30:00|768.82|766.42|765.2|762.8|772.64|770.24|765.2|762.8|0
1637685300000|2021-11-23 16:35:00|765.4|763|768.61|766.21|769.82|767.42|762.99|760.59|0
1637685600000|2021-11-23 16:40:00|768.81|766.41|764.19|761.79|770.22|767.82|764.19|761.79|0
1637685900000|2021-11-23 16:45:00|764.39|761.99|771.87|769.47|772.68|770.28|762.99|760.59|0
1637686200000|2021-11-23 16:50:00|772.07|769.67|765.51|763.11|773.28|770.88|765.51|763.11|0
1637686500000|2021-11-23 16:55:00|765.92|763.52|765.51|763.11|767.92|765.52|764.51|762.11|0
1637686800000|2021-11-23 17:00:00|765.11|762.71|760.09|757.69|766.72|764.32|758.89|756.49|0
1637687100000|2021-11-23 17:05:00|759.29|756.89|761.29|758.89|762.5|760.1|758.89|756.49|0
1637687400000|2021-11-23 17:10:00|761.9|759.5|757.69|755.29|764.1|761.7|757.49|755.09|0
1637687700000|2021-11-23 17:15:00|757.49|755.09|761.09|758.69|761.89|759.49|757.49|755.09|0
1637688000000|2021-11-23 17:20:00|761.29|758.89|766.3|763.9|766.3|763.9|760.69|758.29|0
1637688300000|2021-11-23 17:25:00|766.5|764.1|766.5|764.1|768.92|766.52|765.1|762.7|0
1637688600000|2021-11-23 17:30:00|766.3|763.9|765.09|762.69|769.32|766.92|764.89|762.49|0
1637688900000|2021-11-23 17:35:00|765.3|762.9|765.9|763.5|768.11|765.71|765.3|762.9|0
1637689200000|2021-11-23 17:40:00|766.1|763.7|762.88|760.48|767.5|765.1|762.08|759.68|0
1637689500000|2021-11-23 17:45:00|762.68|760.28|763.48|761.08|765.29|762.89|761.48|759.08|0
1637689800000|2021-11-23 17:50:00|763.28|760.88|761.47|759.07|765.09|762.69|761.47|759.07|0
1637690100000|2021-11-23 17:55:00|761.27|758.87|759.87|757.47|762.28|759.88|758.07|755.67|0
1637690400000|2021-11-23 18:00:00|759.67|757.27|761.47|759.07|763.48|761.08|757.87|755.47|0
1637690700000|2021-11-23 18:05:00|761.07|758.67|760.87|758.47|762.87|760.47|759.87|757.47|0
1637691000000|2021-11-23 18:10:00|760.47|758.07|760.69|758.29|761.47|759.07|756.94|754.54|0
1637691300000|2021-11-23 18:15:00|761.09|758.69|756.68|754.28|762.29|759.89|756.48|754.08|0
1637691600000|2021-11-23 18:20:00|757.08|754.68|760.08|757.68|761.48|759.08|757.08|754.68|0
1637691900000|2021-11-23 18:25:00|759.88|757.48|759.48|757.08|762.69|760.29|758.48|756.08|0
1637692200000|2021-11-23 18:30:00|759.28|756.88|756.48|754.08|759.28|756.88|756.28|753.88|0
1637692500000|2021-11-23 18:35:00|757.08|754.68|757.87|755.47|759.08|756.68|755.48|753.08|0
1637692800000|2021-11-23 18:40:00|758.07|755.67|756.87|754.47|759.87|757.47|756.67|754.27|0
1637693100000|2021-11-23 18:45:00|756.47|754.07|762.68|760.28|764.48|762.08|756.47|754.07|0
1637693400000|2021-11-23 18:50:00|762.88|760.48|770.51|768.11|770.51|768.11|762.88|760.48|0
1637693700000|2021-11-23 18:55:00|770.31|767.91|765.88|763.48|771.11|768.71|764.88|762.48|0
1637694000000|2021-11-23 19:00:00|766.08|763.68|764.88|762.48|769.1|766.7|764.68|762.28|0
1637694300000|2021-11-23 19:05:00|765.08|762.68|766.88|764.48|768.49|766.09|764.27|761.87|0
1637694600000|2021-11-23 19:10:00|766.68|764.28|766.08|763.68|768.09|765.69|765.57|763.17|0
1637694900000|2021-11-23 19:15:00|766.48|764.08|760.66|758.26|766.48|764.08|760.26|757.86|0
1637695200000|2021-11-23 19:20:00|760.86|758.46|763.86|761.46|766.07|763.67|760.86|758.46|0
1637695500000|2021-11-23 19:25:00|763.66|761.26|764.06|761.66|766.67|764.27|763.26|760.86|0
1637695800000|2021-11-23 19:30:00|763.86|761.46|761.45|759.05|766.67|764.27|760.45|758.05|0
1637696100000|2021-11-23 19:35:00|761.85|759.45|764.26|761.86|766.87|764.47|761.65|759.25|0
1637696400000|2021-11-23 19:40:00|764.46|762.06|767.27|764.87|767.27|764.87|763.86|761.46|0
1637696700000|2021-11-23 19:45:00|767.07|764.67|774.92|772.52|775.32|772.92|766.36|763.96|0
1637697000000|2021-11-23 19:50:00|775.12|772.72|775.75|773.35|777.37|774.97|770.89|768.49|0
1637697300000|2021-11-23 19:55:00|775.55|773.15|775.15|772.75|777.17|774.77|772.93|770.53|0
1637697600000|2021-11-23 20:00:00|775.35|772.95|772.21|769.81|775.55|773.15|770.5|768.1|0
1637697900000|2021-11-23 20:05:00|772.92|770.52|777.16|774.76|777.77|775.37|772.92|770.52|0
1637698200000|2021-11-23 20:10:00|776.96|774.56|776.35|773.95|776.96|774.56|774.53|772.13|0
1637698500000|2021-11-23 20:15:00|776.76|774.36|772.31|769.91|777.77|775.37|772.31|769.91|0
1637698800000|2021-11-23 20:20:00|772.92|770.52|773.12|770.72|773.93|771.53|771.3|768.9|0
1637699100000|2021-11-23 20:25:00|773.52|771.12|772.51|770.11|776.75|774.35|772.31|769.91|0
1637699400000|2021-11-23 20:30:00|772.31|769.91|773.81|771.41|776.55|774.15|772.31|769.91|0
1637699700000|2021-11-23 20:35:00|773.92|771.52|776.95|774.55|778.77|776.37|772.51|770.11|0
1637700000000|2021-11-23 20:40:00|777.35|774.95|778.56|776.16|780.18|777.78|777.15|774.75|0
1637700300000|2021-11-23 20:45:00|778.36|775.96|775.73|773.33|779.37|776.97|774.72|772.32|0
1637700600000|2021-11-23 20:50:00|777.35|774.95|780.66|778.26|784.9|782.5|777.35|774.95|0
1637700900000|2021-11-23 20:55:00|780.57|778.17|782.12|779.72|783.74|781.34|779.35|776.95|0
1637701200000|2021-11-23 21:00:00|780.3|777.9|777.87|775.47|781.11|778.71|777.87|775.47|0
1637701500000|2021-11-23 21:05:00|778.08|775.68|776.86|774.46|778.88|776.48|776.66|774.26|0
1637701800000|2021-11-23 21:10:00|776.66|774.26|775.25|772.85|777.67|775.27|775.25|772.85|0
1637702100000|2021-11-23 21:15:00|776.05|773.25|777.26|774.46|778.27|775.47|775.85|773.05|0
1637702400000|2021-11-23 21:20:00|777.46|774.66|776.45|773.65|778.27|775.47|776.45|773.65|0
1637702700000|2021-11-23 21:25:00|777.15|774.35|777.46|774.66|777.66|774.86|776.45|773.65|0
1637703000000|2021-11-23 21:30:00|777.86|775.06|778.06|775.26|778.26|775.46|777.05|774.25|0
1637703300000|2021-11-23 21:35:00|778.26|775.46|777.86|775.06|778.87|776.07|777.86|775.06|0
1637703600000|2021-11-23 21:40:00|778.06|775.26|779.16|776.36|779.47|776.67|778.06|775.26|0
1637703900000|2021-11-23 21:45:00|779.27|776.47|779.27|776.47|779.47|776.67|778.87|776.07|0
1637704200000|2021-11-23 21:50:00|779.07|776.27|779.06|776.26|780.08|777.28|779.06|776.26|0
1637704500000|2021-11-23 21:55:00|779.16|776.36|779.76|776.96|780.07|777.27|779.06|776.26|0
1637704800000|2021-11-23 22:00:00|779.94|777.14|779.5|776.7|779.94|777.14|779.47|776.67|0
1637705100000|2021-11-23 22:05:00|779.67|776.87|779.5|776.7|779.67|776.87|779.35|776.55|0
1637705400000|2021-11-23 22:10:00|779.56|776.76|779.41|776.61|779.61|776.81|779.41|776.61|0
1637705700000|2021-11-23 22:15:00|779.61|776.81|779.61|776.81|779.61|776.81|779.56|776.76|0
1637706000000|2021-11-23 22:20:00|779.67|776.87|779.82|777.02|779.82|777.02|779.67|776.87|0
1637706300000|2021-11-23 22:25:00|779.91|777.11|780.04|777.24|780.04|777.24|779.64|776.84|0
1637706600000|2021-11-23 22:30:00|779.84|777.04|780.04|777.24|780.04|777.24|779.84|777.04|0
1637706900000|2021-11-23 22:35:00|779.81|777.01|779.87|777.07|779.87|777.07|779.63|776.83|0
1637707200000|2021-11-23 22:40:00|779.78|776.98|779.6|776.8|779.92|777.12|779.16|776.36|0
1637707500000|2021-11-23 22:45:00|779.63|776.83|779.45|776.65|779.63|776.83|779.45|776.65|0
1637707800000|2021-11-23 22:50:00|779.61|776.81|779.61|776.81|779.61|776.81|779.58|776.78|0
1637708100000|2021-11-23 22:55:00|779.64|776.84|779.58|776.78|779.79|776.99|779.58|776.78|0
1637708400000|2021-11-23 23:00:00|780.75|777.95|779.64|776.84|781.26|778.46|779.64|776.84|0
1637708700000|2021-11-23 23:05:00|779.84|777.04|778.42|775.62|780.04|777.24|778.02|775.22|0
1637709000000|2021-11-23 23:10:00|778.63|775.83|779.33|776.53|779.33|776.53|778.22|775.42|0
1637709300000|2021-11-23 23:15:00|779.43|776.63|781.05|778.25|781.05|778.25|779.43|776.63|0
1637709600000|2021-11-23 23:20:00|781.25|778.45|780.84|778.04|781.25|778.45|780.74|777.94|0
1637709900000|2021-11-23 23:25:00|781.25|778.45|780.84|778.04|781.65|778.85|780.84|778.04|0
1637710200000|2021-11-23 23:30:00|781.04|778.24|779.02|776.22|781.04|778.24|778.82|776.02|0
1637710500000|2021-11-23 23:35:00|778.62|775.82|778.61|775.81|779.02|776.22|778.41|775.61|0
1637710800000|2021-11-23 23:40:00|778.41|775.61|779.02|776.22|779.02|776.22|778.01|775.21|0
1637711100000|2021-11-23 23:45:00|778.81|776.01|778.41|775.61|779.62|776.82|778.21|775.41|0
1637711400000|2021-11-23 23:50:00|778.21|775.41|778|775.2|778.21|775.41|777.6|774.8|0
1637711700000|2021-11-23 23:55:00|777.9|775.1|777.8|775|778.4|775.6|777.19|774.39|0
1637712000000|2021-11-24 00:00:00|778|775.2|781.03|778.23|781.43|778.63|778|775.2|0
1637712300000|2021-11-24 00:05:00|781.23|778.43|781.03|778.23|782.04|779.24|780.83|778.03|0
1637712600000|2021-11-24 00:10:00|781.23|778.43|781.43|778.63|782.04|779.24|781.23|778.43|0
1637712900000|2021-11-24 00:15:00|781.63|778.83|780.82|778.02|782.04|779.24|780.82|778.02|0
1637713200000|2021-11-24 00:20:00|780.62|777.82|780.01|777.21|781.02|778.22|780.01|777.21|0
1637713500000|2021-11-24 00:25:00|780.21|777.41|780.82|778.02|780.82|778.02|779.81|777.01|0
1637713800000|2021-11-24 00:30:00|780.61|777.81|779.6|776.8|780.82|778.02|779.4|776.6|0
1637714100000|2021-11-24 00:35:00|779.4|776.6|779.19|776.39|779.8|777|778.99|776.19|0
1637714400000|2021-11-24 00:40:00|779.4|776.6|778.99|776.19|780.2|777.4|778.99|776.19|0
1637714700000|2021-11-24 00:45:00|779.19|776.39|778.99|776.19|779.39|776.59|778.79|775.99|0
1637715000000|2021-11-24 00:50:00|778.79|775.99|780.6|777.8|780.6|777.8|778.58|775.78|0
1637715300000|2021-11-24 00:55:00|780.81|778.01|779.99|777.19|780.81|778.01|779.99|777.19|0
1637715600000|2021-11-24 01:00:00|780.2|777.4|780.4|777.6|782.02|779.22|779.99|777.19|0
1637715900000|2021-11-24 01:05:00|780.19|777.39|780.19|777.39|780.8|778|780.19|777.39|0
1637716200000|2021-11-24 01:10:00|779.99|777.19|779.99|777.19|780.39|777.59|779.99|777.19|0
1637716500000|2021-11-24 01:15:00|780.19|777.39|781.7|778.9|782.01|779.21|780.19|777.39|0
1637716800000|2021-11-24 01:20:00|781.81|779.01|781.4|778.6|782.21|779.41|781.2|778.4|0
1637717100000|2021-11-24 01:25:00|781.8|779|781.8|779|782.01|779.21|780.99|778.19|0
1637717400000|2021-11-24 01:30:00|781.6|778.8|782.41|779.61|782.61|779.81|781.6|778.8|0
1637717700000|2021-11-24 01:35:00|782.21|779.41|781.8|779|782.81|780.01|781.39|778.59|0
1637718000000|2021-11-24 01:40:00|781.6|778.8|781.59|778.79|781.8|779|781.19|778.39|0
1637718300000|2021-11-24 01:45:00|781.8|779|781.79|778.99|782.2|779.4|781.59|778.79|0
1637718600000|2021-11-24 01:50:00|782|779.2|782.4|779.6|782.4|779.6|782|779.2|0
1637718900000|2021-11-24 01:55:00|782.2|779.4|781.79|778.99|782.4|779.6|781.39|778.59|0
1637719200000|2021-11-24 02:00:00|781.59|778.79|778.75|775.95|781.59|778.79|778.35|775.55|0
1637719500000|2021-11-24 02:05:00|778.55|775.75|778.44|775.64|779.56|776.76|778.15|775.35|0
1637719800000|2021-11-24 02:10:00|778.35|775.55|777.74|774.94|778.95|776.15|777.63|774.83|0
1637720100000|2021-11-24 02:15:00|777.94|775.14|778.14|775.34|778.34|775.54|777.74|774.94|0
1637720400000|2021-11-24 02:20:00|777.94|775.14|777.53|774.73|778.54|775.74|777.53|774.73|0
1637720700000|2021-11-24 02:25:00|777.73|774.93|778.14|775.34|778.74|775.94|777.53|774.73|0
1637721000000|2021-11-24 02:30:00|777.93|775.13|778.74|775.94|778.94|776.14|777.93|775.13|0
1637721300000|2021-11-24 02:35:00|778.54|775.74|778.63|775.83|778.94|776.14|778.33|775.53|0
1637721600000|2021-11-24 02:40:00|778.74|775.94|778.33|775.53|778.94|776.14|777.93|775.13|0
1637721900000|2021-11-24 02:45:00|778.23|775.43|778.13|775.33|778.53|775.73|778.13|775.33|0
1637722200000|2021-11-24 02:50:00|778.33|775.53|778.53|775.73|778.94|776.14|778.13|775.33|0
1637722500000|2021-11-24 02:55:00|778.33|775.53|778.33|775.53|778.53|775.73|777.92|775.12|0
1637722800000|2021-11-24 03:00:00|778.42|775.62|775.09|772.29|778.73|775.93|775.09|772.29|0
1637723100000|2021-11-24 03:05:00|774.69|771.89|775.29|772.49|775.7|772.9|774.28|771.48|0
1637723400000|2021-11-24 03:10:00|775.09|772.29|775.69|772.89|775.9|773.1|774.89|772.09|0
1637723700000|2021-11-24 03:15:00|775.9|773.1|776.1|773.3|776.5|773.7|775.69|772.89|0
1637724000000|2021-11-24 03:20:00|776.09|773.29|776.9|774.1|777.31|774.51|776.09|773.29|0
1637724300000|2021-11-24 03:25:00|776.7|773.9|777.91|775.11|778.11|775.31|776.7|773.9|0
1637724600000|2021-11-24 03:30:00|777.71|774.91|777.3|774.5|777.91|775.11|777.3|774.5|0
1637724900000|2021-11-24 03:35:00|777.1|774.3|777.3|774.5|778.11|775.31|777.1|774.3|0
1637725200000|2021-11-24 03:40:00|777.1|774.3|776.69|773.89|777.3|774.5|776.69|773.89|0
1637725500000|2021-11-24 03:45:00|776.49|773.69|776.28|773.48|776.49|773.69|776.08|773.28|0
1637725800000|2021-11-24 03:50:00|776.08|773.28|776.69|773.89|777.09|774.29|776.08|773.28|0
1637726100000|2021-11-24 03:55:00|776.89|774.09|776.48|773.68|776.89|774.09|776.28|773.48|0
1637726400000|2021-11-24 04:00:00|776.28|773.48|775.07|772.27|776.48|773.68|775.07|772.27|0
1637726700000|2021-11-24 04:05:00|774.86|772.06|774.66|771.86|774.86|772.06|773.85|771.05|0
1637727000000|2021-11-24 04:10:00|774.86|772.06|772.44|769.64|774.86|772.06|772.44|769.64|0
1637727300000|2021-11-24 04:15:00|772.64|769.84|773.14|770.34|773.14|770.34|772.24|769.44|0
1637727600000|2021-11-24 04:20:00|773.04|770.24|772.64|769.84|773.24|770.44|772.23|769.43|0
1637727900000|2021-11-24 04:25:00|772.84|770.04|773.64|770.84|773.64|770.84|772.64|769.84|0
1637728200000|2021-11-24 04:30:00|773.44|770.64|773.44|770.64|773.84|771.04|773.04|770.24|0
1637728500000|2021-11-24 04:35:00|773.64|770.84|774.04|771.24|774.45|771.65|773.44|770.64|0
1637728800000|2021-11-24 04:40:00|773.94|771.14|774.04|771.24|774.44|771.64|773.94|771.14|0
1637729100000|2021-11-24 04:45:00|773.84|771.04|774.44|771.64|774.44|771.64|773.43|770.63|0
1637729400000|2021-11-24 04:50:00|774.64|771.84|774.44|771.64|774.84|772.04|774.24|771.44|0
1637729700000|2021-11-24 04:55:00|774.64|771.84|774.03|771.23|774.64|771.84|773.83|771.03|0
1637730000000|2021-11-24 05:00:00|773.83|771.03|775.24|772.44|775.44|772.64|773.83|771.03|0
1637730300000|2021-11-24 05:05:00|775.44|772.64|775.44|772.64|776.05|773.25|775.24|772.44|0
1637730600000|2021-11-24 05:10:00|775.54|772.74|776.65|773.85|776.65|773.85|775.04|772.24|0
1637730900000|2021-11-24 05:15:00|776.55|773.75|776.45|773.65|777.26|774.46|776.25|773.45|0
1637731200000|2021-11-24 05:20:00|776.54|773.74|776.44|773.64|776.95|774.15|776.24|773.44|0
1637731500000|2021-11-24 05:25:00|776.54|773.74|777.25|774.45|777.45|774.65|776.14|773.34|0
1637731800000|2021-11-24 05:30:00|777.45|774.65|779.67|776.87|780.18|777.38|777.45|774.65|0
1637732100000|2021-11-24 05:35:00|779.47|776.67|779.67|776.87|779.88|777.08|779.16|776.36|0
1637732400000|2021-11-24 05:40:00|779.87|777.07|780.48|777.68|780.48|777.68|779.47|776.67|0
1637732700000|2021-11-24 05:45:00|780.37|777.57|780.27|777.47|780.98|778.18|780.07|777.27|0
1637733000000|2021-11-24 05:50:00|780.07|777.27|781.49|778.69|781.69|778.89|779.87|777.07|0
1637733300000|2021-11-24 05:55:00|781.28|778.48|782.09|779.29|782.09|779.29|781.18|778.38|0
1637733600000|2021-11-24 06:00:00|781.89|779.09|783.3|780.5|783.51|780.71|781.48|778.68|0
1637733900000|2021-11-24 06:05:00|783.1|780.3|782.29|779.49|783.1|780.3|781.48|778.68|0
1637734200000|2021-11-24 06:10:00|782.18|779.38|782.69|779.89|782.9|780.1|782.09|779.29|0
1637734500000|2021-11-24 06:15:00|782.9|780.1|783.3|780.5|783.71|780.91|782.9|780.1|0
1637734800000|2021-11-24 06:20:00|783.6|780.8|783.5|780.7|783.7|780.9|783.3|780.5|0
1637735100000|2021-11-24 06:25:00|783.3|780.5|783.7|780.9|783.7|780.9|782.89|780.09|0
1637735400000|2021-11-24 06:30:00|783.9|781.1|783.9|781.1|784.1|781.3|783.29|780.49|0
1637735700000|2021-11-24 06:35:00|783.7|780.9|784.51|781.71|784.51|781.71|783.7|780.9|0
1637736000000|2021-11-24 06:40:00|784.3|781.5|784.71|781.91|785.31|782.51|784.1|781.3|0
1637736300000|2021-11-24 06:45:00|784.5|781.7|783.38|780.58|784.71|781.91|783.29|780.49|0
1637736600000|2021-11-24 06:50:00|783.49|780.69|783.69|780.89|784.1|781.3|783.28|780.48|0
1637736900000|2021-11-24 06:55:00|783.89|781.09|783.69|780.89|784.9|782.1|783.69|780.89|0
1637737200000|2021-11-24 07:00:00|784.29|781.49|784.49|781.69|785.1|782.3|783.69|780.89|0
1637737500000|2021-11-24 07:05:00|784.59|781.79|784.9|782.1|785.31|782.51|784.49|781.69|0
1637737800000|2021-11-24 07:10:00|785.1|782.3|783.27|780.47|785.1|782.3|783.07|780.27|0
1637738100000|2021-11-24 07:15:00|783.48|780.68|782.67|779.87|783.48|780.68|782.26|779.46|0
1637738400000|2021-11-24 07:20:00|782.46|779.66|781.85|779.05|782.66|779.86|781.45|778.65|0
1637738700000|2021-11-24 07:25:00|781.65|778.85|781.04|778.24|782.26|779.46|780.53|777.73|0
1637739000000|2021-11-24 07:30:00|781.24|778.44|779.02|776.22|781.24|778.44|778.81|776.01|0
1637739300000|2021-11-24 07:35:00|778.81|776.01|780.03|777.23|780.23|777.43|778.41|775.61|0
1637739600000|2021-11-24 07:40:00|780.23|777.43|780.83|778.03|780.83|778.03|779.82|777.02|0
1637739900000|2021-11-24 07:45:00|780.73|777.93|779.41|776.61|780.73|777.93|779.41|776.61|0
1637740200000|2021-11-24 07:50:00|780.02|777.22|780.02|777.22|780.83|778.03|779.62|776.82|0
1637740500000|2021-11-24 07:55:00|779.82|777.02|779.61|776.81|780.02|777.22|778.8|776|0
1637740800000|2021-11-24 08:00:00|779.21|776.41|779.78|776.98|780.38|777.58|777.21|774.41|0
1637741100000|2021-11-24 08:05:00|779.37|776.97|777.96|775.56|780.18|777.78|777.96|775.56|0
1637741400000|2021-11-24 08:10:00|777.75|775.35|777.55|775.15|778.76|776.36|776.95|774.55|0
1637741700000|2021-11-24 08:15:00|777.35|774.95|780.18|777.78|780.18|777.78|777.35|774.95|0
1637742000000|2021-11-24 08:20:00|779.97|777.57|780.78|778.38|781.19|778.79|778.56|776.16|0
1637742300000|2021-11-24 08:25:00|780.58|778.18|779.36|776.96|780.98|778.58|777.95|775.55|0
1637742600000|2021-11-24 08:30:00|779.26|776.86|780.06|777.66|780.78|778.38|777.64|775.24|0
1637742900000|2021-11-24 08:35:00|779.97|777.57|779.16|776.76|780.27|777.87|778.55|776.15|0
1637743200000|2021-11-24 08:40:00|779.25|776.85|780.57|778.17|780.57|778.17|779.25|776.85|0
1637743500000|2021-11-24 08:45:00|780.37|777.97|780.16|777.76|781.18|778.78|779.56|777.16|0
1637743800000|2021-11-24 08:50:00|780.06|777.66|779.15|776.75|780.37|777.97|778.54|776.14|0
1637744100000|2021-11-24 08:55:00|779.25|776.85|779.15|776.75|779.55|777.15|778.34|775.94|0
1637744400000|2021-11-24 09:00:00|778.95|776.55|776.32|773.92|779.35|776.95|776.11|773.71|0
1637744700000|2021-11-24 09:05:00|776.11|773.71|776.72|774.32|776.92|774.52|775.31|772.91|0
1637745000000|2021-11-24 09:10:00|777.73|775.33|777.12|774.72|778.54|776.14|776.72|774.32|0
1637745300000|2021-11-24 09:15:00|776.92|774.52|777.93|775.53|778.13|775.73|775.5|773.1|0
1637745600000|2021-11-24 09:20:00|778.53|776.13|780.15|777.75|780.15|777.75|778.53|776.13|0
1637745900000|2021-11-24 09:25:00|780.35|777.95|779.94|777.54|781.16|778.76|779.34|776.94|0
1637746200000|2021-11-24 09:30:00|779.74|777.34|778.73|776.33|779.74|777.34|778.32|775.92|0
1637746500000|2021-11-24 09:35:00|778.53|776.13|776.3|773.9|778.53|776.13|775.59|773.19|0
1637746800000|2021-11-24 09:40:00|775.9|773.5|774.48|772.08|776.71|774.31|773.88|771.48|0
1637747100000|2021-11-24 09:45:00|774.68|772.28|774.68|772.28|774.89|772.49|772.46|770.06|0
1637747400000|2021-11-24 09:50:00|774.48|772.08|768.84|766.44|774.48|772.08|768.43|766.03|0
1637747700000|2021-11-24 09:55:00|768.63|766.23|769.84|767.44|771.55|769.15|767.63|765.23|0
1637748000000|2021-11-24 10:00:00|770.04|767.64|772.46|770.06|772.76|770.36|768.43|766.03|0
1637748300000|2021-11-24 10:05:00|772.66|770.26|771.04|768.64|772.86|770.46|770.64|768.24|0
1637748600000|2021-11-24 10:10:00|770.44|768.04|772.86|770.46|773.06|770.66|770.24|767.84|0
1637748900000|2021-11-24 10:15:00|772.75|770.35|774.06|771.66|775.07|772.67|772.75|770.35|0
1637749200000|2021-11-24 10:20:00|774.47|772.07|773.46|771.06|774.67|772.27|772.65|770.25|0
1637749500000|2021-11-24 10:25:00|773.66|771.26|772.34|769.94|773.75|771.35|772.24|769.84|0
1637749800000|2021-11-24 10:30:00|772.24|769.84|772.94|770.54|773.25|770.85|771.24|768.84|0
1637750100000|2021-11-24 10:35:00|773.05|770.65|771.43|769.03|773.45|771.05|771.13|768.73|0
1637750400000|2021-11-24 10:40:00|771.23|768.83|772.04|769.64|772.44|770.04|770.52|768.12|0
1637750700000|2021-11-24 10:45:00|771.73|769.33|769.01|766.61|773.25|770.85|769.01|766.61|0
1637751000000|2021-11-24 10:50:00|768.61|766.21|769.01|766.61|769.62|767.22|767.7|765.3|0
1637751300000|2021-11-24 10:55:00|769.21|766.81|766.39|763.99|769.21|766.81|766.29|763.89|0
1637751600000|2021-11-24 11:00:00|766.59|764.19|766.19|763.79|767.2|764.8|765.59|763.19|0
1637751900000|2021-11-24 11:05:00|766.39|763.99|766.39|763.99|767.2|764.8|765.59|763.19|0
1637752200000|2021-11-24 11:10:00|766.28|763.88|766.59|764.19|767.19|764.79|765.58|763.18|0
1637752500000|2021-11-24 11:15:00|766.39|763.99|771.15|768.75|771.95|769.55|765.8|763.4|0
1637752800000|2021-11-24 11:20:00|771.24|768.84|770.94|768.54|773.06|770.66|770.14|767.74|0
1637753100000|2021-11-24 11:25:00|770.74|768.34|771.34|768.94|771.95|769.55|770.54|768.14|0
1637753400000|2021-11-24 11:30:00|771.54|769.14|772.24|769.84|772.75|770.35|770.74|768.34|0
1637753700000|2021-11-24 11:35:00|772.35|769.95|773.56|771.16|773.56|771.16|772.35|769.95|0
1637754000000|2021-11-24 11:40:00|773.76|771.36|776.58|774.18|776.58|774.18|773.76|771.36|0
1637754300000|2021-11-24 11:45:00|776.38|773.98|776.27|773.87|777.19|774.79|775.37|772.97|0
1637754600000|2021-11-24 11:50:00|776.38|773.98|774.15|771.75|776.78|774.38|774.15|771.75|0
1637754900000|2021-11-24 11:55:00|774.36|771.96|772.34|769.94|774.36|771.96|772.23|769.83|0
1637755200000|2021-11-24 12:00:00|772.94|770.54|772.94|770.54|775.16|772.76|772.14|769.74|0
1637755500000|2021-11-24 12:05:00|773.14|770.74|770.72|768.32|773.14|770.74|770.52|768.12|0
1637755800000|2021-11-24 12:10:00|770.52|768.12|770.72|768.32|772.13|769.73|770.32|767.92|0
1637756100000|2021-11-24 12:15:00|770.92|768.52|771.93|769.53|772.33|769.93|770.32|767.92|0
1637756400000|2021-11-24 12:20:00|771.72|769.32|769.71|767.31|771.72|769.32|769.51|767.11|0
1637756700000|2021-11-24 12:25:00|769.6|767.2|771.12|768.72|771.92|769.52|769.51|767.11|0
1637757000000|2021-11-24 12:30:00|770.91|768.51|770.91|768.51|771.12|768.72|769.3|766.9|0
1637757300000|2021-11-24 12:35:00|771.11|768.71|772.12|769.72|772.12|769.72|770.31|767.91|0
1637757600000|2021-11-24 12:40:00|771.92|769.52|771.21|768.81|772.92|770.52|770.3|767.9|0
1637757900000|2021-11-24 12:45:00|770.91|768.51|767.69|765.29|771.11|768.71|767.49|765.09|0
1637758200000|2021-11-24 12:50:00|768.39|765.99|769.7|767.3|769.9|767.5|767.69|765.29|0
1637758500000|2021-11-24 12:55:00|769.49|767.09|769.29|766.89|770.1|767.7|768.49|766.09|0
1637758800000|2021-11-24 13:00:00|769.49|767.09|769.69|767.29|770.5|768.1|769.09|766.69|0
1637759100000|2021-11-24 13:05:00|769.49|767.09|770.9|768.5|771.5|769.1|769.49|767.09|0
1637759400000|2021-11-24 13:10:00|771.1|768.7|770.9|768.5|771.3|768.9|770.19|767.79|0
1637759700000|2021-11-24 13:15:00|770.89|768.49|769.28|766.88|771.1|768.7|768.88|766.48|0
1637760000000|2021-11-24 13:20:00|769.08|766.68|770.49|768.09|770.89|768.49|768.88|766.48|0
1637760300000|2021-11-24 13:25:00|770.89|768.49|771.29|768.89|771.49|769.09|769.88|767.48|0
1637760600000|2021-11-24 13:30:00|771.09|768.69|774.11|771.71|774.72|772.32|770.18|767.78|0
1637760900000|2021-11-24 13:35:00|774.51|772.11|766.26|763.86|774.72|772.32|765.65|763.25|0
1637761200000|2021-11-24 13:40:00|766.06|763.66|768.27|765.87|768.47|766.07|765.45|763.05|0
1637761500000|2021-11-24 13:45:00|768.06|765.66|764.44|762.04|768.06|765.66|764.04|761.64|0
1637761800000|2021-11-24 13:50:00|764.24|761.84|761.83|759.43|764.24|761.84|761.03|758.63|0
1637762100000|2021-11-24 13:55:00|762.03|759.63|763.24|760.84|763.44|761.04|761.23|758.83|0
1637762400000|2021-11-24 14:00:00|763.04|760.64|764.84|762.44|765.24|762.84|763.04|760.64|0
1637762700000|2021-11-24 14:05:00|764.64|762.24|763.23|760.83|764.84|762.44|760.02|757.62|0
1637763000000|2021-11-24 14:10:00|763.33|760.93|762.63|760.23|764.03|761.63|760.82|758.42|0
1637763300000|2021-11-24 14:15:00|762.83|760.43|762.83|760.43|763.63|761.23|761.82|759.42|0
1637763600000|2021-11-24 14:20:00|763.03|760.63|763.83|761.43|764.23|761.83|761.82|759.42|0
1637763900000|2021-11-24 14:25:00|764.03|761.63|764.43|762.03|765.83|763.43|763.83|761.43|0
1637764200000|2021-11-24 14:30:00|763.62|761.22|762.82|760.42|765.13|762.73|758.21|755.81|0
1637764500000|2021-11-24 14:35:00|763.62|761.22|761.41|759.01|768.85|766.45|761.01|758.61|0
1637764800000|2021-11-24 14:40:00|760.81|758.41|760.01|757.61|762.01|759.61|758.21|755.81|0
1637765100000|2021-11-24 14:45:00|759.81|757.41|759.4|757|763.62|761.22|757|754.6|0
1637765400000|2021-11-24 14:50:00|759|756.6|760.46|758.06|762.41|760.01|757.2|754.8|0
1637765700000|2021-11-24 14:55:00|761.06|758.66|766.56|764.16|766.67|764.27|760.66|758.26|0
1637766000000|2021-11-24 15:00:00|765.36|762.96|772.89|770.49|774.51|772.11|762.46|760.06|0
1637766300000|2021-11-24 15:05:00|773.1|770.7|768.84|766.44|774.91|772.51|768.84|766.44|0
1637766600000|2021-11-24 15:10:00|769.25|766.85|768.64|766.24|770.85|768.45|764.23|761.83|0
1637766900000|2021-11-24 15:15:00|769.04|766.64|768.84|766.44|770.45|768.05|767.64|765.24|0
1637767200000|2021-11-24 15:20:00|769.24|766.84|772.66|770.26|773.87|771.47|767.84|765.44|0
1637767500000|2021-11-24 15:25:00|772.25|769.85|775.47|773.07|776.28|773.88|772.05|769.65|0
1637767800000|2021-11-24 15:30:00|775.88|773.48|773.26|770.86|776.28|773.88|772.65|770.25|0
1637768100000|2021-11-24 15:35:00|773.46|771.06|777.28|774.88|777.69|775.29|773.46|771.06|0
1637768400000|2021-11-24 15:40:00|776.88|774.48|772.45|770.05|777.69|775.29|772.04|769.64|0
1637768700000|2021-11-24 15:45:00|772.65|770.25|773.25|770.85|773.65|771.25|770.64|768.24|0
1637769000000|2021-11-24 15:50:00|773.45|771.05|775.87|773.47|776.87|774.47|773.45|771.05|0
1637769300000|2021-11-24 15:55:00|776.27|773.87|773.55|771.15|778.47|776.07|772.54|770.14|0
1637769600000|2021-11-24 16:00:00|773.35|770.95|771.33|768.93|774.56|772.16|769.72|767.32|0
1637769900000|2021-11-24 16:05:00|771.73|769.33|774.16|771.76|774.96|772.56|771.53|769.13|0
1637770200000|2021-11-24 16:10:00|774.36|771.96|777.19|774.79|777.79|775.39|774.36|771.96|0
1637770500000|2021-11-24 16:15:00|777.59|775.19|779.61|777.21|779.61|777.21|776.98|774.58|0
1637770800000|2021-11-24 16:20:00|779.41|777.01|781.64|779.24|781.64|779.24|779.41|777.01|0
1637771100000|2021-11-24 16:25:00|781.84|779.44|782.09|779.69|782.7|780.3|780.48|778.08|0
1637771400000|2021-11-24 16:30:00|782.7|780.3|779.66|777.26|784.73|782.33|779.66|777.26|0
1637771700000|2021-11-24 16:35:00|779.87|777.47|779.66|777.26|780.67|778.27|778.04|775.64|0
1637772000000|2021-11-24 16:40:00|779.26|776.86|780.77|778.37|780.77|778.37|778.25|775.85|0
1637772300000|2021-11-24 16:45:00|780.47|778.07|782.69|780.29|783.1|780.7|779.86|777.46|0
1637772600000|2021-11-24 16:50:00|782.9|780.5|781.68|779.28|783.3|780.9|781.07|778.67|0
1637772900000|2021-11-24 16:55:00|781.57|779.17|779.45|777.05|781.68|779.28|778.64|776.24|0
1637773200000|2021-11-24 17:00:00|779.65|777.25|779.85|777.45|780.06|777.66|778.03|775.63|0
1637773500000|2021-11-24 17:05:00|779.65|777.25|778.94|776.54|780.86|778.46|778.23|775.83|0
1637773800000|2021-11-24 17:10:00|778.84|776.44|782.28|779.88|782.48|780.08|778.84|776.44|0
1637774100000|2021-11-24 17:15:00|782.08|779.68|780.05|777.65|782.17|779.77|779.04|776.64|0
1637774400000|2021-11-24 17:20:00|779.85|777.45|778.43|776.03|780.05|777.65|776.81|774.41|0
1637774700000|2021-11-24 17:25:00|778.23|775.83|777.07|774.67|778.43|776.03|776.81|774.41|0
1637775000000|2021-11-24 17:30:00|776.87|774.47|778.29|775.89|778.69|776.29|776.67|774.27|0
1637775300000|2021-11-24 17:35:00|778.08|775.68|780.71|778.31|780.92|778.52|778.08|775.68|0
1637775600000|2021-11-24 17:40:00|780.51|778.11|780.51|778.11|781.12|778.72|779.3|776.9|0
1637775900000|2021-11-24 17:45:00|780.71|778.31|782.94|780.54|783.14|780.74|780.51|778.11|0
1637776200000|2021-11-24 17:50:00|783.14|780.74|783.34|780.94|783.75|781.35|781.72|779.32|0
1637776500000|2021-11-24 17:55:00|783.55|781.15|783.55|781.15|784.1|781.7|782.34|779.94|0
1637776800000|2021-11-24 18:00:00|783.76|781.36|782.74|780.34|785.79|783.39|782.54|780.14|0
1637777100000|2021-11-24 18:05:00|782.94|780.54|784.57|782.17|784.97|782.57|782.74|780.34|0
1637777400000|2021-11-24 18:10:00|784.77|782.37|784.77|782.37|785.47|783.07|784.36|781.96|0
1637777700000|2021-11-24 18:15:00|784.97|782.57|784.56|782.16|785.58|783.18|784.16|781.76|0
1637778000000|2021-11-24 18:20:00|784.46|782.06|785.98|783.58|786.18|783.78|784.15|781.75|0
1637778300000|2021-11-24 18:25:00|785.78|783.38|784.96|782.56|786.39|783.99|784.35|781.95|0
1637778600000|2021-11-24 18:30:00|785.57|783.17|784.76|782.36|785.98|783.58|784.35|781.95|0
1637778900000|2021-11-24 18:35:00|784.96|782.56|783.54|781.14|785.77|783.37|782.52|780.12|0
1637779200000|2021-11-24 18:40:00|783.74|781.34|783.74|781.34|784.96|782.56|782.93|780.53|0
1637779500000|2021-11-24 18:45:00|783.54|781.14|783.94|781.54|784.55|782.15|782.72|780.32|0
1637779800000|2021-11-24 18:50:00|784.04|781.64|783.33|780.93|784.34|781.94|783.13|780.73|0
1637780100000|2021-11-24 18:55:00|783.13|780.73|782.11|779.71|783.33|780.93|781.91|779.51|0
1637780400000|2021-11-24 19:00:00|782|779.6|781.7|779.3|786.78|784.38|779.47|777.07|0
1637780700000|2021-11-24 19:05:00|781.9|779.5|776.64|774.24|783.12|780.72|776.23|773.83|0
1637781000000|2021-11-24 19:10:00|776.84|774.44|775.88|773.48|777.45|775.05|772.3|769.9|0
1637781300000|2021-11-24 19:15:00|776.08|773.68|780.13|777.73|780.74|778.34|775.48|773.08|0
1637781600000|2021-11-24 19:20:00|780.33|777.93|779.93|777.53|780.53|778.13|778.31|775.91|0
1637781900000|2021-11-24 19:25:00|780.13|777.73|776.68|774.28|780.53|778.13|776.08|773.68|0
1637782200000|2021-11-24 19:30:00|777.09|774.69|778.3|775.9|780.13|777.73|777.09|774.69|0
1637782500000|2021-11-24 19:35:00|778.1|775.7|778.3|775.9|778.91|776.51|777.49|775.09|0
1637782800000|2021-11-24 19:40:00|778.5|776.1|781.94|779.54|782.15|779.75|777.08|774.68|0
1637783100000|2021-11-24 19:45:00|782.15|779.75|782.2|779.8|784.97|782.57|781.94|779.54|0
1637783400000|2021-11-24 19:50:00|782.6|780.2|784.02|781.62|785.03|782.63|782.6|780.2|0
1637783700000|2021-11-24 19:55:00|784.22|781.82|783.41|781.01|785.03|782.63|783.21|780.81|0
1637784000000|2021-11-24 20:00:00|783.81|781.41|783.41|781.01|784.22|781.82|781.58|779.18|0
1637784300000|2021-11-24 20:05:00|783.61|781.21|787.87|785.47|788.07|785.67|783.2|780.8|0
1637784600000|2021-11-24 20:10:00|787.67|785.27|788.48|786.08|788.48|786.08|786.45|784.05|0
1637784900000|2021-11-24 20:15:00|788.68|786.28|789.09|786.69|789.49|787.09|787.46|785.06|0
1637785200000|2021-11-24 20:20:00|788.88|786.48|788.07|785.67|790.1|787.7|788.07|785.67|0
1637785500000|2021-11-24 20:25:00|788.27|785.87|789.29|786.89|789.9|787.5|788.27|785.87|0
1637785800000|2021-11-24 20:30:00|789.49|787.09|786.64|784.24|789.69|787.29|785.83|783.43|0
1637786100000|2021-11-24 20:35:00|786.44|784.04|789.08|786.68|789.9|787.5|786.44|784.04|0
1637786400000|2021-11-24 20:40:00|788.88|786.48|787.45|785.05|789.08|786.68|786.23|783.83|0
1637786700000|2021-11-24 20:45:00|787.25|784.85|786.23|783.83|787.45|785.05|785.01|782.61|0
1637787000000|2021-11-24 20:50:00|786.43|784.03|790.09|787.69|790.5|788.1|786.23|783.83|0
1637787300000|2021-11-24 20:55:00|789.07|786.67|789.28|786.88|790.5|788.1|787.85|785.45|0
1637787600000|2021-11-24 21:00:00|789.89|787.49|790.29|787.89|790.29|787.89|788.05|785.65|0
1637787900000|2021-11-24 21:05:00|790.09|787.69|789.27|786.87|790.7|788.3|789.07|786.67|0
1637788200000|2021-11-24 21:10:00|789.68|787.28|790.29|787.89|790.7|788.3|789.27|786.87|0
1637788500000|2021-11-24 21:15:00|790.49|787.69|789.67|786.87|790.49|787.69|789.47|786.67|0
1637788800000|2021-11-24 21:20:00|789.47|786.67|790.28|787.48|790.28|787.48|789.47|786.67|0
1637789100000|2021-11-24 21:25:00|790.48|787.68|790.68|787.88|790.68|787.88|789.87|787.07|0
1637789400000|2021-11-24 21:30:00|790.89|788.09|791.09|788.29|791.5|788.7|790.89|788.09|0
1637789700000|2021-11-24 21:35:00|791.29|788.49|791.49|788.69|791.5|788.7|791.19|788.39|0
1637790000000|2021-11-24 21:40:00|791.59|788.79|791.7|788.9|792.31|789.51|791.49|788.69|0
1637790300000|2021-11-24 21:45:00|791.49|788.69|791.29|788.49|791.7|788.9|791.08|788.28|0
1637790600000|2021-11-24 21:50:00|791.49|788.69|791.69|788.89|791.9|789.1|791.29|788.49|0
1637790900000|2021-11-24 21:55:00|791.49|788.69|790.97|788.17|791.59|788.79|790.97|788.17|0
1637791200000|2021-11-24 22:00:00|790.77|787.97|790.92|788.12|790.92|788.12|790.65|787.85|0
1637913600000|2021-11-26 08:00:00|737.37|733.73|733.46|729.82|739.53|735.89|733.46|729.82|0
1637913900000|2021-11-26 08:05:00|732.71|729.59|728.52|725.4|733.59|730.47|728.52|725.4|0
1637914200000|2021-11-26 08:10:00|728.91|725.79|735.15|732.03|735.15|732.03|728.71|725.59|0
1637914500000|2021-11-26 08:15:00|734.76|731.64|725.98|722.86|734.76|731.64|724.42|721.3|0
1637914800000|2021-11-26 08:20:00|726.18|723.06|725.49|722.37|728.71|725.59|720.15|717.03|0
1637915100000|2021-11-26 08:25:00|725.78|722.66|726.75|723.63|728.02|724.9|724.03|720.91|0
1637915400000|2021-11-26 08:30:00|726.65|723.53|726.79|723.67|734.77|731.65|726.56|723.44|0
1637915700000|2021-11-26 08:35:00|727.66|724.54|732.13|729.01|732.13|729.01|726.59|723.47|0
1637916000000|2021-11-26 08:40:00|731.94|728.82|737.19|734.07|737.38|734.26|731.94|728.82|0
1637916300000|2021-11-26 08:45:00|736.6|733.48|737.38|734.26|739.33|736.21|735.63|732.51|0
1637916600000|2021-11-26 08:50:00|737.57|734.45|740.89|737.77|741.67|738.55|736.21|733.09|0
1637916900000|2021-11-26 08:55:00|741.08|737.96|744.79|741.67|747.24|744.12|741.08|737.96|0
1637917200000|2021-11-26 09:00:00|744.99|741.87|736.79|733.67|745.58|742.46|735.23|732.11|0
1637917500000|2021-11-26 09:05:00|737.18|734.06|733.86|730.74|738.93|735.81|731.14|728.02|0
1637917800000|2021-11-26 09:10:00|734.06|730.94|739.16|736.04|740.29|737.17|733.09|729.97|0
1637918100000|2021-11-26 09:15:00|739.55|736.43|732.92|729.8|739.55|736.43|732.04|728.92|0
1637918400000|2021-11-26 09:20:00|733.59|730.47|734.28|731.16|737.99|734.87|733.5|730.38|0
1637918700000|2021-11-26 09:25:00|733.89|730.77|730.38|727.26|735.64|732.52|729.99|726.87|0
1637919000000|2021-11-26 09:30:00|729.6|726.48|729.99|726.87|732.91|729.79|728.82|725.7|0
1637919300000|2021-11-26 09:35:00|729.6|726.48|733.49|730.37|733.49|730.37|725.91|722.79|0
1637919600000|2021-11-26 09:40:00|733.69|730.57|733.1|729.98|734.66|731.54|731.64|728.52|0
1637919900000|2021-11-26 09:45:00|733.49|730.37|734.55|731.43|737.19|734.07|732.9|729.78|0
1637920200000|2021-11-26 09:50:00|734.46|731.34|732.31|729.19|736.11|732.99|730.56|727.44|0
1637920500000|2021-11-26 09:55:00|732.6|729.48|732.12|729|734.46|731.34|731.15|728.03|0
1637920800000|2021-11-26 10:00:00|732.31|729.19|737.97|734.85|738.36|735.24|731.63|728.51|0
1637921100000|2021-11-26 10:05:00|737.18|734.06|738.55|735.43|738.94|735.82|735.82|732.7|0
1637921400000|2021-11-26 10:10:00|738.94|735.82|734.99|731.87|738.94|735.82|734.4|731.28|0
1637921700000|2021-11-26 10:15:00|734.88|731.76|730.67|727.55|735.57|732.45|730.67|727.55|0
1637922000000|2021-11-26 10:20:00|731.06|727.94|733.41|730.29|735.18|732.06|730.09|726.97|0
1637922300000|2021-11-26 10:25:00|733.51|730.39|735.96|732.84|737.14|734.02|732.43|729.31|0
1637922600000|2021-11-26 10:30:00|736.35|733.23|731.45|728.33|736.55|733.43|730.86|727.74|0
1637922900000|2021-11-26 10:35:00|731.06|727.94|731.25|728.13|731.84|728.72|730.27|727.15|0
1637923200000|2021-11-26 10:40:00|730.86|727.74|730.27|727.15|730.95|727.83|727.92|724.8|0
1637923500000|2021-11-26 10:45:00|730.17|727.05|727.33|724.21|730.17|727.05|727.33|724.21|0
1637923800000|2021-11-26 10:50:00|726.94|723.82|729.09|725.97|729.48|726.36|724.01|720.89|0
1637924100000|2021-11-26 10:55:00|729.68|726.56|730.46|727.34|732.02|728.9|728.31|725.19|0
1637924400000|2021-11-26 11:00:00|730.26|727.14|733.1|729.98|733.1|729.98|729.28|726.16|0
1637924700000|2021-11-26 11:05:00|733|729.88|737.32|734.2|738.69|735.57|732.7|729.58|0
1637925000000|2021-11-26 11:10:00|737.51|734.39|735.35|732.23|738.3|735.18|733.39|730.27|0
1637925300000|2021-11-26 11:15:00|735.84|732.72|735.15|732.03|737.9|734.78|734.37|731.25|0
1637925600000|2021-11-26 11:20:00|735.35|732.23|734.76|731.64|738.49|735.37|734.17|731.05|0
1637925900000|2021-11-26 11:25:00|734.56|731.44|735.34|732.22|737.11|733.99|734.56|731.44|0
1637926200000|2021-11-26 11:30:00|734.56|731.44|730.83|727.71|734.95|731.83|730.05|726.93|0
1637926500000|2021-11-26 11:35:00|730.64|727.52|731.27|728.15|731.46|728.34|728.29|725.17|0
1637926800000|2021-11-26 11:40:00|731.07|727.95|734.2|731.08|735.38|732.26|731.07|727.95|0
1637927100000|2021-11-26 11:45:00|734.01|730.89|732.21|729.09|734.99|731.87|732.02|728.9|0
1637927400000|2021-11-26 11:50:00|732.41|729.29|733.58|730.46|734.56|731.44|731.62|728.5|0
1637927700000|2021-11-26 11:55:00|733.78|730.66|731.62|728.5|733.78|730.66|731.04|727.92|0
1637928000000|2021-11-26 12:00:00|731.82|728.7|737.5|734.38|737.7|734.58|731.82|728.7|0
1637928300000|2021-11-26 12:05:00|737.59|734.47|738.08|734.96|739.07|735.95|736.12|733|0
1637928600000|2021-11-26 12:10:00|738.57|735.45|739.85|736.73|741.82|738.7|737.1|733.98|0
1637928900000|2021-11-26 12:15:00|740.24|737.12|740.04|736.92|741.22|738.1|739.06|735.94|0
1637929200000|2021-11-26 12:20:00|740.24|737.12|737|733.88|741.62|738.5|737|733.88|0
1637929500000|2021-11-26 12:25:00|736.9|733.78|734.65|731.53|737.79|734.67|733.27|730.15|0
1637929800000|2021-11-26 12:30:00|734.45|731.33|736.21|733.09|739.36|736.24|734.45|731.33|0
1637930100000|2021-11-26 12:35:00|735.62|732.5|736.6|733.48|737.78|734.66|734.84|731.72|0
1637930400000|2021-11-26 12:40:00|736.41|733.29|736.8|733.68|737.58|734.46|735.03|731.91|0
1637930700000|2021-11-26 12:45:00|736.99|733.87|739.94|736.82|740.53|737.41|736.99|733.87|0
1637931000000|2021-11-26 12:50:00|739.55|736.43|736.4|733.28|739.55|736.43|736.4|733.28|0
1637931300000|2021-11-26 12:55:00|736.2|733.08|735.61|732.49|737.58|734.46|734.63|731.51|0
1637931600000|2021-11-26 13:00:00|736|732.88|734.63|731.51|736|732.88|731.49|728.37|0
1637931900000|2021-11-26 13:05:00|734.72|731.6|738.36|735.24|739.14|736.02|733.84|730.72|0
1637932200000|2021-11-26 13:10:00|738.75|735.63|735.61|732.49|739.73|736.61|735.61|732.49|0
1637932500000|2021-11-26 13:15:00|736|732.88|736|732.88|736.39|733.27|734.23|731.11|0
1637932800000|2021-11-26 13:20:00|735.8|732.68|739.73|736.61|739.73|736.61|734.82|731.7|0
1637933100000|2021-11-26 13:25:00|739.33|736.21|735.6|732.48|739.53|736.41|735.4|732.28|0
1637933400000|2021-11-26 13:30:00|735.4|732.28|734.22|731.1|735.6|732.48|733.63|730.51|0
1637933700000|2021-11-26 13:35:00|734.42|731.3|735.79|732.67|737.36|734.24|734.22|731.1|0
1637934000000|2021-11-26 13:40:00|735.59|732.47|732.85|729.73|735.98|732.86|732.85|729.73|0
1637934300000|2021-11-26 13:45:00|733.24|730.12|732.45|729.33|735.79|732.67|732.26|729.14|0
1637934600000|2021-11-26 13:50:00|732.65|729.53|734.8|731.68|735.19|732.07|732.06|728.94|0
1637934900000|2021-11-26 13:55:00|734.41|731.29|735.58|732.46|736.17|733.05|733.62|730.5|0
1637935200000|2021-11-26 14:00:00|735.19|732.07|735.78|732.66|736.17|733.05|734.21|731.09|0
1637935500000|2021-11-26 14:05:00|735.68|732.56|738.72|735.6|738.72|735.6|735.58|732.46|0
1637935800000|2021-11-26 14:10:00|738.92|735.8|738.52|735.4|742.26|739.14|738.33|735.21|0
1637936100000|2021-11-26 14:15:00|738.33|735.21|737.54|734.42|740.1|736.98|737.54|734.42|0
1637936400000|2021-11-26 14:20:00|737.93|734.81|739.5|736.38|739.9|736.78|737.34|734.22|0
1637936700000|2021-11-26 14:25:00|739.3|736.18|741.86|738.74|742.06|738.94|737.73|734.61|0
1637937000000|2021-11-26 14:30:00|741.36|738.24|749.75|746.63|749.95|746.83|738.71|735.59|0
1637937300000|2021-11-26 14:35:00|750.14|747.02|745.2|742.08|753.31|750.19|743.63|740.51|0
1637937600000|2021-11-26 14:40:00|744.81|741.69|737.33|734.21|746.98|743.86|736.84|733.72|0
1637937900000|2021-11-26 14:45:00|736.94|733.82|728.7|725.58|736.94|733.82|728.12|725|0
1637938200000|2021-11-26 14:50:00|729.09|725.97|732.51|729.39|734.58|731.46|727.53|724.41|0
1637938500000|2021-11-26 14:55:00|732.62|729.5|737.41|734.29|738.45|735.33|728.5|725.38|0
1637938800000|2021-11-26 15:00:00|736.23|733.11|726.66|723.54|736.23|733.11|726.66|723.54|0
1637939100000|2021-11-26 15:05:00|727.44|724.32|729.09|725.97|732.9|729.78|726.95|723.83|0
1637939400000|2021-11-26 15:10:00|728.02|724.9|726.55|723.43|728.61|725.49|724.71|721.59|0
1637939700000|2021-11-26 15:15:00|725.97|722.85|724.6|721.48|727.42|724.3|719.08|715.96|0
1637940000000|2021-11-26 15:20:00|724.8|721.68|729.66|726.54|732.97|729.85|724.6|721.48|0
1637940300000|2021-11-26 15:25:00|730.24|727.12|734.33|731.21|734.33|731.21|727.52|724.4|0
1637940600000|2021-11-26 15:30:00|734.72|731.6|733.79|730.19|735.7|732.58|729.31|725.71|0
1637940900000|2021-11-26 15:35:00|734.37|730.77|735.71|731.39|738.05|733.73|732.62|729.02|0
1637941200000|2021-11-26 15:40:00|735.51|731.19|731.68|727.36|737.27|732.95|730.32|726|0
1637941500000|2021-11-26 15:45:00|731.49|727.17|732.98|728.66|733.09|728.77|728.17|723.85|0
1637941800000|2021-11-26 15:50:00|732.89|728.57|728.31|723.99|733.48|729.16|728.02|723.7|0
1637942100000|2021-11-26 15:55:00|728.41|724.09|728.8|724.48|729.38|725.06|724.91|720.59|0
1637942400000|2021-11-26 16:00:00|728.02|723.7|721.03|716.71|728.02|723.7|721.03|716.71|0
1637942700000|2021-11-26 16:05:00|721.8|717.48|727.13|722.81|728.01|723.69|721.8|717.48|0
1637943000000|2021-11-26 16:10:00|727.72|723.4|720.15|715.83|727.82|723.5|719.86|715.54|0
1637943300000|2021-11-26 16:15:00|720.25|715.93|715.22|710.9|721.22|716.9|714.06|709.74|0
1637943600000|2021-11-26 16:20:00|715.02|710.7|717.52|713.2|718.29|713.97|710.96|706.64|0
1637943900000|2021-11-26 16:25:00|718.29|713.97|722.15|717.83|722.15|717.83|718.29|713.97|0
1637944200000|2021-11-26 16:30:00|721.85|717.53|720.6|716.28|723.31|718.99|718.87|714.55|0
1637944500000|2021-11-26 16:35:00|720.99|716.67|729.25|724.93|729.55|725.23|720.69|716.37|0
1637944800000|2021-11-26 16:40:00|727.49|723.17|725.55|721.23|727.49|723.17|723.04|718.72|0
1637945100000|2021-11-26 16:45:00|725.36|721.04|723.81|719.49|726.91|722.59|723.42|719.1|0
1637945400000|2021-11-26 16:50:00|724.58|720.26|717.25|712.93|725.55|721.23|717.05|712.73|0
1637945700000|2021-11-26 16:55:00|717.05|712.73|721.87|717.55|723.61|719.29|717.05|712.73|0
1637946000000|2021-11-26 17:00:00|722.26|717.94|722.64|718.32|725.54|721.22|719.36|715.04|0
1637946300000|2021-11-26 17:05:00|723.03|718.71|728.83|724.51|729.8|725.48|722.25|717.93|0
1637946600000|2021-11-26 17:10:00|729.03|724.71|727.09|722.77|731.94|727.62|724.76|720.44|0
1637946900000|2021-11-26 17:15:00|726.89|722.57|724.95|720.63|728.05|723.73|724.76|720.44|0
1637947200000|2021-11-26 17:20:00|724.76|720.44|729.02|724.7|729.21|724.89|723.79|719.47|0
1637947500000|2021-11-26 17:25:00|728.63|724.31|734.84|730.52|734.84|730.52|728.44|724.12|0
1637947800000|2021-11-26 17:30:00|734.35|730.03|737.17|732.85|737.66|733.34|733.77|729.45|0
1637948100000|2021-11-26 17:35:00|737.37|733.05|738.82|734.5|741.26|736.94|737.37|733.05|0
1637948400000|2021-11-26 17:40:00|738.73|734.41|735.61|731.29|739.41|735.09|733.47|729.15|0
1637948700000|2021-11-26 17:45:00|735.22|730.9|726.68|722.36|735.81|731.49|726.68|722.36|0
1637949000000|2021-11-26 17:50:00|724.75|720.43|713.17|708.85|724.75|720.43|713.17|708.85|0
1637949300000|2021-11-26 17:55:00|713.56|709.24|721.84|717.52|731.52|727.2|713.17|708.85|0
1637949600000|2021-11-26 18:00:00|726.68|722.36|721.07|716.75|726.68|722.36|717.88|713.56|0
1637949900000|2021-11-26 18:05:00|719.91|715.59|712.5|708.18|721.26|716.94|711.54|707.22|0
1637950200000|2021-11-26 18:10:00|712.69|708.37|714.71|710.39|719.61|715.29|711.73|707.41|0
1637950500000|2021-11-26 18:15:00|715.1|710.78|715.3|710.98|715.5|711.18|715.1|710.78|0
1638173100000|2021-11-29 08:05:00|752.09|749.69|748.95|746.55|755.04|752.64|748.56|746.16|0
1638173400000|2021-11-29 08:10:00|748.75|746.35|747.18|744.78|749.43|747.03|744.54|742.14|0
1638173700000|2021-11-29 08:15:00|747.38|744.98|747.57|745.17|751.5|749.1|747.38|744.98|0
1638174000000|2021-11-29 08:20:00|747.18|744.78|746.68|744.28|749.14|746.74|746.39|743.99|0
1638174300000|2021-11-29 08:25:00|746.39|743.99|744.24|741.84|746.59|744.19|744.24|741.84|0
1638174600000|2021-11-29 08:30:00|744.43|742.03|748.54|746.14|749.72|747.32|744.04|741.64|0
1638174900000|2021-11-29 08:35:00|748.35|745.95|747.07|744.67|749.23|746.83|746.58|744.18|0
1638175200000|2021-11-29 08:40:00|747.17|744.77|746.58|744.18|747.76|745.36|744.23|741.83|0
1638175500000|2021-11-29 08:45:00|746.67|744.27|744.32|741.92|746.78|744.38|744.03|741.63|0
1638175800000|2021-11-29 08:50:00|744.03|741.63|743.25|740.85|744.81|742.41|743.05|740.65|0
1638176100000|2021-11-29 08:55:00|742.85|740.45|745.4|743|745.4|743|741.68|739.28|0
1638176400000|2021-11-29 09:00:00|745.59|743.19|745|742.6|746.27|743.87|743.53|741.13|0
1638176700000|2021-11-29 09:05:00|744.9|742.5|748.53|746.13|748.92|746.52|744.81|742.41|0
1638177000000|2021-11-29 09:10:00|748.92|746.52|749.7|747.3|752.06|749.66|747.35|744.95|0
1638177300000|2021-11-29 09:15:00|750.09|747.69|746.76|744.36|750.49|748.09|745.97|743.57|0
1638177600000|2021-11-29 09:20:00|746.95|744.55|748.13|745.73|748.13|745.73|745.19|742.79|0
1638177900000|2021-11-29 09:25:00|748.03|745.63|747.34|744.94|748.03|745.63|744.99|742.59|0
1638178200000|2021-11-29 09:30:00|747.54|745.14|744.01|741.61|747.73|745.33|743.03|740.63|0
1638178500000|2021-11-29 09:35:00|744.2|741.8|743.03|740.63|744.2|741.8|742.05|739.65|0
1638178800000|2021-11-29 09:40:00|742.64|740.24|742.63|740.23|743.81|741.41|741.46|739.06|0
1638179100000|2021-11-29 09:45:00|742.24|739.84|742.63|740.23|743.12|740.72|741.46|739.06|0
1638179400000|2021-11-29 09:50:00|743.02|740.62|741.65|739.25|744.2|741.8|741.07|738.67|0
1638179700000|2021-11-29 09:55:00|741.85|739.45|740.67|738.27|742.63|740.23|740.48|738.08|0
1638180000000|2021-11-29 10:00:00|740.87|738.47|743.6|741.2|743.99|741.59|740.67|738.27|0
1638180300000|2021-11-29 10:05:00|743.7|741.3|743.99|741.59|744.19|741.79|742.62|740.22|0
1638180600000|2021-11-29 10:10:00|744.19|741.79|742.68|740.28|744.19|741.79|741.31|738.91|0
1638180900000|2021-11-29 10:15:00|742.49|740.09|742.15|739.75|742.88|740.48|740.47|738.07|0
1638181200000|2021-11-29 10:20:00|743.13|740.73|745.29|742.89|745.88|743.48|742.73|740.33|0
1638181500000|2021-11-29 10:25:00|745.18|742.78|746.66|744.26|747.45|745.05|745.09|742.69|0
1638181800000|2021-11-29 10:30:00|746.86|744.46|746.07|743.67|746.86|744.46|745.09|742.69|0
1638182100000|2021-11-29 10:35:00|746.26|743.86|745.86|743.46|746.46|744.06|743.88|741.48|0
1638182400000|2021-11-29 10:40:00|745.66|743.26|745.66|743.26|746.45|744.05|745.36|742.96|0
1638182700000|2021-11-29 10:45:00|744.28|741.88|746.44|744.04|747.04|744.64|743.89|741.49|0
1638183000000|2021-11-29 10:50:00|746.34|743.94|748.81|746.41|748.81|746.41|745.85|743.45|0
1638183300000|2021-11-29 10:55:00|748.61|746.21|746.84|744.44|750.31|747.91|746.84|744.44|0
1638183600000|2021-11-29 11:00:00|746.95|744.55|748.92|746.52|748.92|746.52|746.55|744.15|0
1638183900000|2021-11-29 11:05:00|748.72|746.32|748.91|746.51|749.31|746.91|747.93|745.53|0
1638184200000|2021-11-29 11:10:00|748.72|746.32|749.01|746.61|750.3|747.9|748.52|746.12|0
1638184500000|2021-11-29 11:15:00|749.31|746.91|748.32|745.92|750.1|747.7|747.33|744.93|0
1638184800000|2021-11-29 11:20:00|748.12|745.72|749.7|747.3|749.89|747.49|747.33|744.93|0
1638185100000|2021-11-29 11:25:00|749.5|747.1|748.31|745.91|750.29|747.89|747.72|745.32|0
1638185400000|2021-11-29 11:30:00|748.12|745.72|748.6|746.2|749.1|746.7|748.12|745.72|0
1638185700000|2021-11-29 11:35:00|748.71|746.31|747.81|745.41|748.71|746.31|747.72|745.32|0
1638186000000|2021-11-29 11:40:00|747.91|745.51|747.32|744.92|748.31|745.91|746.93|744.53|0
1638186300000|2021-11-29 11:45:00|747.52|745.12|746.92|744.52|747.91|745.51|746.92|744.52|0
1638186600000|2021-11-29 11:50:00|747.02|744.62|744.95|742.55|747.02|744.62|744.95|742.55|0
1638186900000|2021-11-29 11:55:00|744.85|742.45|744.55|742.15|747.31|744.91|744.55|742.15|0
1638187200000|2021-11-29 12:00:00|744.36|741.96|743.97|741.57|745.44|743.04|743.17|740.77|0
1638187500000|2021-11-29 12:05:00|744.17|741.77|744.36|741.96|744.56|742.16|742.59|740.19|0
1638187800000|2021-11-29 12:10:00|744.26|741.86|742.79|740.39|744.65|742.25|742.39|739.99|0
1638188100000|2021-11-29 12:15:00|742.98|740.58|742.78|740.38|743.57|741.17|742.39|739.99|0
1638188400000|2021-11-29 12:20:00|743.07|740.67|743.07|740.67|744.65|742.25|742.59|740.19|0
1638188700000|2021-11-29 12:25:00|742.78|740.38|741.11|738.71|743.76|741.36|741.11|738.71|0
1638189000000|2021-11-29 12:30:00|741.01|738.61|744.55|742.15|744.74|742.34|740.62|738.22|0
1638189300000|2021-11-29 12:35:00|744.35|741.95|746.71|744.31|746.71|744.31|744.35|741.95|0
1638189600000|2021-11-29 12:40:00|746.51|744.11|746.51|744.11|747.1|744.7|745.72|743.32|0
1638189900000|2021-11-29 12:45:00|746.71|744.31|747.49|745.09|747.69|745.29|746.11|743.71|0
1638190200000|2021-11-29 12:50:00|747.59|745.19|746.11|743.71|747.69|745.29|745.72|743.32|0
1638190500000|2021-11-29 12:55:00|746.31|743.91|746.4|744|747.19|744.79|746.11|743.71|0
1638190800000|2021-11-29 13:00:00|746.79|744.39|743.84|741.44|746.89|744.49|743.64|741.24|0
1638191100000|2021-11-29 13:05:00|743.64|741.24|743.44|741.04|745.02|742.62|742.36|739.96|0
1638191400000|2021-11-29 13:10:00|743.84|741.44|745.8|743.4|745.8|743.4|743.64|741.24|0
1638191700000|2021-11-29 13:15:00|745.6|743.2|746.19|743.79|746.59|744.19|744.82|742.42|0
1638192000000|2021-11-29 13:20:00|746|743.6|746.88|744.48|746.98|744.58|745.6|743.2|0
1638192300000|2021-11-29 13:25:00|746.98|744.58|744.61|742.21|747.57|745.17|744.31|741.91|0
1638192600000|2021-11-29 13:30:00|744.81|742.41|747.17|744.77|748.35|745.95|744.81|742.41|0
1638192900000|2021-11-29 13:35:00|747.37|744.97|748.15|745.75|748.16|745.76|746.58|744.18|0
1638193200000|2021-11-29 13:40:00|748.35|745.95|750.72|748.32|751.7|749.3|748.15|745.75|0
1638193500000|2021-11-29 13:45:00|750.91|748.51|753.87|751.47|754.56|752.16|750.52|748.12|0
1638193800000|2021-11-29 13:50:00|754.07|751.67|756.44|754.04|756.84|754.44|753.87|751.47|0
1638194100000|2021-11-29 13:55:00|756.24|753.84|755.25|752.85|756.24|753.84|754.66|752.26|0
1638194400000|2021-11-29 14:00:00|755.45|753.05|759.01|756.61|759.01|756.61|755.25|752.85|0
1638194700000|2021-11-29 14:05:00|759.21|756.81|756.83|754.43|759.41|757.01|756.44|754.04|0
1638195000000|2021-11-29 14:10:00|756.63|754.23|755.84|753.44|756.83|754.43|755.25|752.85|0
1638195300000|2021-11-29 14:15:00|756.04|753.64|754.85|752.45|756.04|753.64|754.85|752.45|0
1638195600000|2021-11-29 14:20:00|754.65|752.25|754.65|752.25|754.85|752.45|754.06|751.66|0
1638195900000|2021-11-29 14:25:00|754.45|752.05|755.83|753.43|758.01|755.61|754.45|752.05|0
1638196200000|2021-11-29 14:30:00|756.43|754.03|751.88|749.48|759.79|757.39|751.09|748.69|0
1638196500000|2021-11-29 14:35:00|751.58|749.18|752.07|749.67|752.27|749.87|748.52|746.12|0
1638196800000|2021-11-29 14:40:00|751.68|749.28|750.29|747.89|751.87|749.47|749.11|746.71|0
1638197100000|2021-11-29 14:45:00|750.49|748.09|748.51|746.11|750.68|748.28|743.4|741|0
1638197400000|2021-11-29 14:50:00|747.53|745.13|746.93|744.53|749.7|747.3|745.17|742.77|0
1638197700000|2021-11-29 14:55:00|746.54|744.14|748.31|745.91|751.08|748.68|745.35|742.95|0
1638198000000|2021-11-29 15:00:00|747.92|745.52|746.14|743.74|751.48|749.08|745.94|743.54|0
1638198300000|2021-11-29 15:05:00|745.35|742.95|748.31|745.91|748.9|746.5|744.16|741.76|0
1638198600000|2021-11-29 15:10:00|748.11|745.71|746.33|743.93|750.88|748.48|746.33|743.93|0
1638198900000|2021-11-29 15:15:00|746.92|744.52|750.08|747.68|750.48|748.08|745.74|743.34|0
1638199200000|2021-11-29 15:20:00|749.89|747.49|749.09|746.69|749.89|747.49|745.93|743.53|0
1638199500000|2021-11-29 15:25:00|749.29|746.89|742.77|740.37|750.08|747.68|742.38|739.98|0
1638199800000|2021-11-29 15:30:00|742.18|739.78|742.38|739.98|744.35|741.95|738.83|736.43|0
1638200100000|2021-11-29 15:35:00|742.18|739.78|739.48|737.08|745.73|743.33|735.04|732.64|0
1638200400000|2021-11-29 15:40:00|739.28|736.88|739.48|737.08|740.46|738.06|735.35|732.95|0
1638200700000|2021-11-29 15:45:00|739.28|736.88|738.19|735.79|741.64|739.24|737.7|735.3|0
1638201000000|2021-11-29 15:50:00|737.99|735.59|738.29|735.89|741.64|739.24|736.72|734.32|0
1638201300000|2021-11-29 15:55:00|739.08|736.68|741.83|739.43|742.23|739.83|739.08|736.68|0
1638201600000|2021-11-29 16:00:00|741.24|738.84|743.01|740.61|744|741.6|739.67|737.27|0
1638201900000|2021-11-29 16:05:00|743.21|740.81|746.17|743.77|747.64|745.24|742.81|740.41|0
1638202200000|2021-11-29 16:10:00|746.56|744.16|746.16|743.76|747.55|745.15|745.37|742.97|0
1638202500000|2021-11-29 16:15:00|745.97|743.57|744.98|742.58|747.74|745.34|744.58|742.18|0
1638202800000|2021-11-29 16:20:00|745.17|742.77|747.94|745.54|748.53|746.13|744.78|742.38|0
1638203100000|2021-11-29 16:25:00|747.34|744.94|745.21|742.81|749.52|747.12|744.62|742.22|0
1638203400000|2021-11-29 16:30:00|745.8|743.4|748.46|746.06|751.14|748.74|745.8|743.4|0
1638203700000|2021-11-29 16:35:00|748.17|745.77|752.53|750.13|753.32|750.92|748.17|745.77|0
1638204000000|2021-11-29 16:40:00|752.92|750.52|753.93|751.53|754.71|752.31|750.37|747.97|0
1638204300000|2021-11-29 16:45:00|754.12|751.72|752.14|749.74|755.12|752.72|752.14|749.74|0
1638204600000|2021-11-29 16:50:00|752.34|749.94|753.82|751.42|754.91|752.51|751.54|749.14|0
1638204900000|2021-11-29 16:55:00|753.72|751.32|755.51|753.11|755.51|753.11|753.52|751.12|0
1638205200000|2021-11-29 17:00:00|755.71|753.31|757.89|755.49|758.09|755.69|755.31|752.91|0
1638205500000|2021-11-29 17:05:00|758.49|756.09|758.88|756.48|760.88|758.48|758.49|756.09|0
1638205800000|2021-11-29 17:10:00|759.08|756.68|759.08|756.68|759.88|757.48|758.49|756.09|0
1638206100000|2021-11-29 17:15:00|759.48|757.08|762.67|760.27|762.87|760.47|759.08|756.68|0
1638206400000|2021-11-29 17:20:00|762.47|760.07|765.66|763.26|765.66|763.26|762.47|760.07|0
1638206700000|2021-11-29 17:25:00|765.86|763.46|761|758.6|767.57|765.17|758.69|756.29|0
1638207000000|2021-11-29 17:30:00|761.2|758.8|765.21|762.81|765.41|763.01|760.8|758.4|0
1638207300000|2021-11-29 17:35:00|765.01|762.61|763.9|761.5|766.21|763.81|763.41|761.01|0
1638207600000|2021-11-29 17:40:00|763.81|761.41|765.61|763.21|765.61|763.21|763.8|761.4|0
1638207900000|2021-11-29 17:45:00|765.41|763.01|765.41|763.01|766.01|763.61|764.81|762.41|0
1638208200000|2021-11-29 17:50:00|765.2|762.8|763.2|760.8|765.41|763.01|763.2|760.8|0
1638208500000|2021-11-29 17:55:00|763.4|761|764.8|762.4|765.4|763|763.4|761|0
1638208800000|2021-11-29 18:00:00|765|762.6|765.6|763.2|766.2|763.8|765|762.6|0
1638209100000|2021-11-29 18:05:00|765.4|763|767.61|765.21|768.01|765.61|765|762.6|0
1638209400000|2021-11-29 18:10:00|767.6|765.2|765.39|762.99|768.21|765.81|764.99|762.59|0
1638209700000|2021-11-29 18:15:00|765.59|763.19|764.28|761.88|766.4|764|762.99|760.59|0
1638210000000|2021-11-29 18:20:00|764.39|761.99|763.18|760.78|764.79|762.39|762.38|759.98|0
1638210300000|2021-11-29 18:25:00|762.98|760.58|764.18|761.78|764.18|761.78|761.98|759.58|0
1638210600000|2021-11-29 18:30:00|764.38|761.98|764.98|762.58|766.39|763.99|763.78|761.38|0
1638210900000|2021-11-29 18:35:00|765.18|762.78|760.97|758.57|765.18|762.78|760.77|758.37|0
1638211200000|2021-11-29 18:40:00|761.17|758.77|762.07|759.67|762.78|760.38|760.97|758.57|0
1638211500000|2021-11-29 18:45:00|762.17|759.77|764.17|761.77|764.18|761.78|761.97|759.57|0
1638211800000|2021-11-29 18:50:00|763.97|761.57|763.77|761.37|763.97|761.57|762.37|759.97|0
1638212100000|2021-11-29 18:55:00|763.97|761.57|765.57|763.17|765.78|763.38|763.77|761.37|0
1638212400000|2021-11-29 19:00:00|765.78|763.38|764.77|762.37|765.98|763.58|762.97|760.57|0
1638212700000|2021-11-29 19:05:00|764.57|762.17|764.37|761.97|765.77|763.37|763.77|761.37|0
1638213000000|2021-11-29 19:10:00|764.17|761.77|764.97|762.57|765.37|762.97|764.17|761.77|0
1638213300000|2021-11-29 19:15:00|765.17|762.77|763.16|760.76|765.17|762.77|762.76|760.36|0
1638213600000|2021-11-29 19:20:00|763.36|760.96|763.16|760.76|764.76|762.36|762.55|760.15|0
1638213900000|2021-11-29 19:25:00|763.36|760.96|762.95|760.55|764.16|761.76|762.35|759.95|0
1638214200000|2021-11-29 19:30:00|763.15|760.75|762.35|759.95|763.76|761.36|761.15|758.75|0
1638214500000|2021-11-29 19:35:00|762.55|760.15|760.34|757.94|762.55|760.15|759.35|756.95|0
1638214800000|2021-11-29 19:40:00|760.54|758.14|762.14|759.74|762.75|760.35|760.54|758.14|0
1638215100000|2021-11-29 19:45:00|762.35|759.95|761.94|759.54|763.15|760.75|761.34|758.94|0
1638215400000|2021-11-29 19:50:00|762.14|759.74|760.54|758.14|764.15|761.75|760.34|757.94|0
1638215700000|2021-11-29 19:55:00|760.74|758.34|761.54|759.14|761.54|759.14|759.94|757.54|0
1638216000000|2021-11-29 20:00:00|761.34|758.94|761.33|758.93|762.94|760.54|761.33|758.93|0
1638216300000|2021-11-29 20:05:00|761.53|759.13|762.53|760.13|762.94|760.54|759.53|757.13|0
1638216600000|2021-11-29 20:10:00|762.73|760.33|764.74|762.34|764.94|762.54|761.73|759.33|0
1638216900000|2021-11-29 20:15:00|764.54|762.14|764.54|762.14|766.54|764.14|763.13|760.73|0
1638217200000|2021-11-29 20:20:00|764.43|762.03|762.53|760.13|764.54|762.14|761.33|758.93|0
1638217500000|2021-11-29 20:25:00|762.13|759.73|762.12|759.72|763.53|761.13|761.52|759.12|0
1638217800000|2021-11-29 20:30:00|761.92|759.52|763.53|761.13|763.53|761.13|760.32|757.92|0
1638218100000|2021-11-29 20:35:00|763.33|760.93|761.72|759.32|763.73|761.33|760.92|758.52|0
1638218400000|2021-11-29 20:40:00|761.92|759.52|759.71|757.31|761.92|759.52|758.11|755.71|0
1638218700000|2021-11-29 20:45:00|759.51|757.11|759.31|756.91|759.51|757.11|756.91|754.51|0
1638219000000|2021-11-29 20:50:00|757.31|754.91|757.86|755.46|758.46|756.06|754.7|752.3|0
1638219300000|2021-11-29 20:55:00|757.46|755.06|751.07|748.67|759.26|756.86|751.07|748.67|0
1638219600000|2021-11-29 21:00:00|752.07|749.67|753.26|750.86|754.86|752.46|752.07|749.67|0
1638219900000|2021-11-29 21:05:00|753.86|751.46|755.66|753.26|756.06|753.66|753.46|751.06|0
1638220200000|2021-11-29 21:10:00|756.06|753.66|754.86|752.46|757.25|754.85|754.66|752.26|0
1638220500000|2021-11-29 21:15:00|754.66|751.86|756.25|753.45|756.65|753.85|754.26|751.46|0
1638220800000|2021-11-29 21:20:00|756.45|753.65|756.45|753.65|757.25|754.45|756.05|753.25|0
1638221100000|2021-11-29 21:25:00|756.25|753.45|755.85|753.05|756.85|754.05|755.65|752.85|0
1638221400000|2021-11-29 21:30:00|756.05|753.25|756.65|753.85|757.65|754.85|756.05|753.25|0
1638221700000|2021-11-29 21:35:00|756.85|754.05|757.64|754.84|758.24|755.44|756.85|754.05|0
1638222000000|2021-11-29 21:40:00|757.84|755.04|758.04|755.24|758.04|755.24|757.64|754.84|0
1638222300000|2021-11-29 21:45:00|758.24|755.44|757.84|755.04|758.44|755.64|757.64|754.84|0
1638222600000|2021-11-29 21:50:00|758.04|755.24|758.44|755.64|758.64|755.84|757.84|755.04|0
1638222900000|2021-11-29 21:55:00|758.24|755.44|757.13|754.33|758.44|755.64|756.83|754.03|0
1638223200000|2021-11-29 22:00:00|757|754.2|757.06|754.26|757.07|754.27|756.94|754.14|0
1638223500000|2021-11-29 22:05:00|756.94|754.14|756.8|754|757.26|754.46|756.3|753.5|0
1638223800000|2021-11-29 22:10:00|756.83|754.03|757.26|754.46|757.26|754.46|756.24|753.44|0
1638224100000|2021-11-29 22:15:00|757.03|754.23|756.41|753.61|757.15|754.35|756.41|753.61|0
1638224400000|2021-11-29 22:20:00|756.47|753.67|756.49|753.69|756.58|753.78|756.41|753.61|0
1638224700000|2021-11-29 22:25:00|757.05|754.25|757.16|754.36|757.32|754.52|757.05|754.25|0
1638225000000|2021-11-29 22:30:00|757.2|754.4|757.02|754.22|757.23|754.43|756.99|754.19|0
1638225300000|2021-11-29 22:35:00|757.05|754.25|758.12|755.32|758.12|755.32|757.05|754.25|0
1638225600000|2021-11-29 22:40:00|758.15|755.35|758.44|755.64|758.47|755.67|758.12|755.32|0
1638225900000|2021-11-29 22:45:00|758.41|755.61|758.23|755.43|758.41|755.61|757.76|754.96|0
1638226200000|2021-11-29 22:50:00|758.26|755.46|758.2|755.4|758.26|755.46|758.2|755.4|0
1638226500000|2021-11-29 22:55:00|758.02|755.22|758.41|755.61|758.52|755.72|758.02|755.22|0
1638226800000|2021-11-29 23:00:00|757.9|755.1|760.81|758.01|761.41|758.61|757.9|755.1|0
1638227100000|2021-11-29 23:05:00|760.9|758.1|760.8|758|761|758.2|759.8|757|0
1638227400000|2021-11-29 23:10:00|761.4|758.6|763.76|760.96|763.76|760.96|760.8|758|0
1638227700000|2021-11-29 23:15:00|763.96|761.16|763.76|760.96|764.16|761.36|763.36|760.56|0
1638228000000|2021-11-29 23:20:00|763.96|761.16|764.76|761.96|765.46|762.66|763.96|761.16|0
1638228300000|2021-11-29 23:25:00|764.96|762.16|763.96|761.16|764.96|762.16|763.76|760.96|0
1638228600000|2021-11-29 23:30:00|764.36|761.56|764.96|762.16|765.16|762.36|763.76|760.96|0
1638228900000|2021-11-29 23:35:00|764.95|762.15|765.15|762.35|765.56|762.76|764.35|761.55|0
1638229200000|2021-11-29 23:40:00|765.35|762.55|764.95|762.15|765.55|762.75|764.75|761.95|0
1638229500000|2021-11-29 23:45:00|765.15|762.35|764.75|761.95|765.15|762.35|764.55|761.75|0
1638229800000|2021-11-29 23:50:00|764.95|762.15|764.34|761.54|765.55|762.75|764.14|761.34|0
1638230100000|2021-11-29 23:55:00|764.55|761.75|763.94|761.14|764.55|761.75|762.54|759.74|0
1638230400000|2021-11-30 00:00:00|764.14|761.34|764.74|761.94|765.14|762.34|763.54|760.74|0
1638230700000|2021-11-30 00:05:00|764.94|762.14|763.94|761.14|765.14|762.34|763.74|760.94|0
1638231000000|2021-11-30 00:10:00|764.14|761.34|762.73|759.93|764.74|761.94|762.53|759.73|0
1638231300000|2021-11-30 00:15:00|762.93|760.13|762.33|759.53|763.33|760.53|762.33|759.53|0
1638231600000|2021-11-30 00:20:00|762.13|759.33|764.13|761.33|764.13|761.33|762.13|759.33|0
1638231900000|2021-11-30 00:25:00|763.93|761.13|764.22|761.42|764.53|761.73|763.73|760.93|0
1638232200000|2021-11-30 00:30:00|764.33|761.53|765.13|762.33|765.33|762.53|763.73|760.93|0
1638232500000|2021-11-30 00:35:00|765.33|762.53|765.73|762.93|766.33|763.53|765.13|762.33|0
1638232800000|2021-11-30 00:40:00|765.82|763.02|764.92|762.12|766.13|763.33|764.92|762.12|0
1638233100000|2021-11-30 00:45:00|764.72|761.92|766.32|763.52|766.53|763.73|764.72|761.92|0
1638233400000|2021-11-30 00:50:00|766.12|763.32|766.52|763.72|766.92|764.12|766.12|763.32|0
1638233700000|2021-11-30 00:55:00|766.32|763.52|766.12|763.32|766.42|763.62|766.12|763.32|0
1638234000000|2021-11-30 01:00:00|766.32|763.52|766.12|763.32|767.12|764.32|765.52|762.72|0
1638234300000|2021-11-30 01:05:00|765.92|763.12|766.52|763.72|766.92|764.12|765.92|763.12|0
1638234600000|2021-11-30 01:10:00|766.72|763.92|767.11|764.31|767.12|764.32|766.71|763.91|0
1638234900000|2021-11-30 01:15:00|766.91|764.11|765.91|763.11|767.52|764.72|765.91|763.11|0
1638235200000|2021-11-30 01:20:00|765.71|762.91|765.51|762.71|766.11|763.31|764.51|761.71|0
1638235500000|2021-11-30 01:25:00|765.71|762.91|766.91|764.11|766.91|764.11|765.51|762.71|0
1638235800000|2021-11-30 01:30:00|766.71|763.91|766.5|763.7|767.11|764.31|765.9|763.1|0
1638236100000|2021-11-30 01:35:00|766.3|763.5|765.9|763.1|766.5|763.7|765.5|762.7|0
1638236400000|2021-11-30 01:40:00|766.1|763.3|766.4|763.6|766.5|763.7|765.5|762.7|0
1638236700000|2021-11-30 01:45:00|766.3|763.5|767.1|764.3|767.1|764.3|766.3|763.5|0
1638237000000|2021-11-30 01:50:00|766.9|764.1|767.1|764.3|767.5|764.7|766.9|764.1|0
1638237300000|2021-11-30 01:55:00|766.9|764.1|765.49|762.69|766.9|764.1|765.49|762.69|0
1638237600000|2021-11-30 02:00:00|765.29|762.49|765.69|762.89|765.89|763.09|764.49|761.69|0
1638237900000|2021-11-30 02:05:00|765.49|762.69|764.08|761.28|766.09|763.29|764.08|761.28|0
1638238200000|2021-11-30 02:10:00|764.28|761.48|763.68|760.88|764.68|761.88|763.48|760.68|0
1638238500000|2021-11-30 02:15:00|763.88|761.08|763.88|761.08|764.48|761.68|763.88|761.08|0
1638238800000|2021-11-30 02:20:00|764.08|761.28|762.47|759.67|764.28|761.48|762.47|759.67|0
1638239100000|2021-11-30 02:25:00|762.67|759.87|761.07|758.27|762.87|760.07|759.47|756.67|0
1638239400000|2021-11-30 02:30:00|760.87|758.07|759.97|757.17|761.07|758.27|759.47|756.67|0
1638239700000|2021-11-30 02:35:00|760.07|757.27|759.67|756.87|760.27|757.47|759.07|756.27|0
1638240000000|2021-11-30 02:40:00|759.47|756.67|760.66|757.86|761.07|758.27|759.27|756.47|0
1638240300000|2021-11-30 02:45:00|760.46|757.66|760.86|758.06|761.06|758.26|760.26|757.46|0
1638240600000|2021-11-30 02:50:00|760.96|758.16|761.26|758.46|761.86|759.06|760.86|758.06|0
1638240900000|2021-11-30 02:55:00|761.46|758.66|762.26|759.46|762.66|759.86|761.46|758.66|0
1638241200000|2021-11-30 03:00:00|762.46|759.66|761.06|758.26|762.66|759.86|761.06|758.26|0
1638241500000|2021-11-30 03:05:00|761.26|758.46|759.85|757.05|761.26|758.46|759.05|756.25|0
1638241800000|2021-11-30 03:10:00|760.05|757.25|758.25|755.45|760.05|757.25|758.25|755.45|0
1638242100000|2021-11-30 03:15:00|758.05|755.25|758.05|755.25|758.45|755.65|757.45|754.65|0
1638242400000|2021-11-30 03:20:00|758.25|755.45|758.25|755.45|759.05|756.25|757.85|755.05|0
1638242700000|2021-11-30 03:25:00|758.14|755.34|756.85|754.05|758.25|755.45|756.65|753.85|0
1638243000000|2021-11-30 03:30:00|757.05|754.25|758.44|755.64|758.84|756.04|756.45|753.65|0
1638243300000|2021-11-30 03:35:00|758.24|755.44|758.54|755.74|759.04|756.24|758.04|755.24|0
1638243600000|2021-11-30 03:40:00|758.44|755.64|758.73|755.93|758.84|756.04|758.24|755.44|0
1638243900000|2021-11-30 03:45:00|758.64|755.84|759.24|756.44|759.44|756.64|758.33|755.53|0
1638244200000|2021-11-30 03:50:00|759.33|756.53|759.03|756.23|759.93|757.13|758.83|756.03|0
1638244500000|2021-11-30 03:55:00|759.23|756.43|759.43|756.63|759.83|757.03|758.93|756.13|0
1638244800000|2021-11-30 04:00:00|760.03|757.23|761.03|758.23|761.52|758.72|759.23|756.43|0
1638245100000|2021-11-30 04:05:00|760.92|758.12|760.63|757.83|761.03|758.23|760.12|757.32|0
1638245400000|2021-11-30 04:10:00|760.43|757.63|760.12|757.32|761.02|758.22|760.12|757.32|0
1638245700000|2021-11-30 04:15:00|760.22|757.42|760.12|757.32|760.22|757.42|759.42|756.62|0
1638246000000|2021-11-30 04:20:00|760.22|757.42|759.62|756.82|760.42|757.62|759.62|756.82|0
1638246300000|2021-11-30 04:25:00|759.82|757.02|758.42|755.62|759.82|757.02|757.62|754.82|0
1638246600000|2021-11-30 04:30:00|758.62|755.82|758.02|755.22|759.42|756.62|758.02|755.22|0
1638246900000|2021-11-30 04:35:00|758.11|755.31|757.71|754.91|758.61|755.81|757.02|754.22|0
1638247200000|2021-11-30 04:40:00|757.61|754.81|756.41|753.61|757.61|754.81|756.22|753.42|0
1638247500000|2021-11-30 04:45:00|756.61|753.81|756.81|754.01|757.01|754.21|756.31|753.51|0
1638247800000|2021-11-30 04:50:00|756.41|753.61|758.41|755.61|758.61|755.81|756.41|753.61|0
1638248100000|2021-11-30 04:55:00|758.21|755.41|758.8|756|759.2|756.4|758.01|755.21|0
1638248400000|2021-11-30 05:00:00|758.6|755.8|756.6|753.8|759|756.2|756.6|753.8|0
1638248700000|2021-11-30 05:05:00|756.4|753.6|752.21|749.41|756.4|753.6|752.21|749.41|0
1638249000000|2021-11-30 05:10:00|752.61|749.81|743.86|741.06|753.01|750.21|743.86|741.06|0
1638249300000|2021-11-30 05:15:00|744.06|741.26|735.54|732.74|745.05|742.25|734.56|731.76|0
1638249600000|2021-11-30 05:20:00|735.15|732.35|733.86|731.06|737.12|734.32|729.72|726.92|0
1638249900000|2021-11-30 05:25:00|734.16|731.36|737.9|735.1|739.87|737.07|729.83|727.03|0
1638250200000|2021-11-30 05:30:00|737.5|734.7|738.69|735.89|739.28|736.48|733.56|730.76|0
1638250500000|2021-11-30 05:35:00|739.28|736.48|735.34|732.54|739.28|736.48|729.82|727.02|0
1638250800000|2021-11-30 05:40:00|735.43|732.63|729.63|726.83|735.63|732.83|729.63|726.83|0
1638251100000|2021-11-30 05:45:00|729.24|726.44|725.94|723.14|729.24|726.44|722.58|719.78|0
1638251400000|2021-11-30 05:50:00|725.55|722.75|727.51|724.71|729.27|726.47|724.87|722.07|0
1638251700000|2021-11-30 05:55:00|726.92|724.12|726.23|723.43|728.9|726.1|725.45|722.65|0
1638252000000|2021-11-30 06:00:00|726.33|723.53|718.66|715.86|728.09|725.29|716.19|713.39|0
1638252300000|2021-11-30 06:05:00|718.46|715.66|712.74|709.94|719.18|716.38|707.03|704.23|0
1638252600000|2021-11-30 06:10:00|712.54|709.74|717.33|714.53|719.37|716.57|712.25|709.45|0
1638252900000|2021-11-30 06:15:00|717.63|714.83|723.06|720.26|723.26|720.46|716.46|713.66|0
1638253200000|2021-11-30 06:20:00|723.16|720.36|726.34|723.54|729.27|726.47|721.86|719.06|0
1638253500000|2021-11-30 06:25:00|726.15|723.35|727.51|724.71|728.29|725.49|724.2|721.4|0
1638253800000|2021-11-30 06:30:00|727.61|724.81|728.29|725.49|730.84|728.04|727.12|724.32|0
1638254100000|2021-11-30 06:35:00|728.19|725.39|727.31|724.51|729.07|726.27|725.17|722.37|0
1638254400000|2021-11-30 06:40:00|727.12|724.32|730.44|727.64|732.29|729.49|725.95|723.15|0
1638254700000|2021-11-30 06:45:00|730.34|727.54|731.41|728.61|731.61|728.81|727.5|724.7|0
1638255000000|2021-11-30 06:50:00|731.31|728.51|730.43|727.63|732.78|729.98|729.46|726.66|0
1638255300000|2021-11-30 06:55:00|730.24|727.44|729.45|726.65|730.82|728.02|729.26|726.46|0
1638255600000|2021-11-30 07:00:00|729.35|726.55|724.66|721.86|729.35|726.55|722.62|719.82|0
1638255900000|2021-11-30 07:05:00|724.76|721.96|732.38|729.58|733.95|731.15|724.66|721.86|0
1638256200000|2021-11-30 07:10:00|732.28|729.48|729.64|726.84|733.06|730.26|727.1|724.3|0
1638256500000|2021-11-30 07:15:00|730.42|727.62|731.79|728.99|732.97|730.17|728.08|725.28|0
1638256800000|2021-11-30 07:20:00|731.69|728.89|733.16|730.36|735.31|732.51|730.81|728.01|0
1638257100000|2021-11-30 07:25:00|733.55|730.75|729.83|727.03|734.33|731.53|729.83|727.03|0
1638257400000|2021-11-30 07:30:00|730.02|727.22|725.33|722.53|730.81|728.01|725.14|722.34|0
1638257700000|2021-11-30 07:35:00|725.14|722.34|729|726.2|730.1|727.3|719.87|717.07|0
1638258000000|2021-11-30 07:40:00|728.81|726.01|724.51|721.71|729.39|726.59|724.51|721.71|0
1638258300000|2021-11-30 07:45:00|724.9|722.1|726.55|723.75|728.02|725.22|724.9|722.1|0
1638258600000|2021-11-30 07:50:00|726.94|724.14|728.8|726|728.99|726.19|726.65|723.85|0
1638258900000|2021-11-30 07:55:00|728.89|726.09|729.77|726.97|730.36|727.56|728.41|725.61|0
1638259200000|2021-11-30 08:00:00|729.97|727.17|729.77|726.97|729.97|727.17|726.45|723.65|0
1638259500000|2021-11-30 08:05:00|728.2|725.8|728.4|726|729.57|727.17|726.84|724.44|0
1638259800000|2021-11-30 08:10:00|728.98|726.58|725.86|723.46|729.57|727.17|724.88|722.48|0
1638260100000|2021-11-30 08:15:00|726.05|723.65|725.94|723.54|727.61|725.21|724.1|721.7|0
1638260400000|2021-11-30 08:20:00|726.72|724.32|726.72|724.32|727.59|725.19|723.99|721.59|0
1638260700000|2021-11-30 08:25:00|726.91|724.51|729.06|726.66|729.25|726.85|726.13|723.73|0
1638261000000|2021-11-30 08:30:00|728.67|726.27|726.41|724.01|729.45|727.05|726.13|723.73|0
1638261300000|2021-11-30 08:35:00|726.91|724.51|721.34|718.94|727.1|724.7|720.28|717.88|0
1638261600000|2021-11-30 08:40:00|720.86|718.46|721.46|719.06|723.6|721.2|718.12|715.72|0
1638261900000|2021-11-30 08:45:00|720.68|718.28|718.73|716.33|720.68|718.28|716.99|714.59|0
1638262200000|2021-11-30 08:50:00|718.63|716.23|723.79|721.39|723.98|721.58|718.54|716.14|0
1638262500000|2021-11-30 08:55:00|723.98|721.58|723.2|720.8|725.35|722.95|722.62|720.22|0
1638262800000|2021-11-30 09:00:00|723.4|721|717.75|715.35|723.4|721|717.27|714.87|0
1638263100000|2021-11-30 09:05:00|717.95|715.55|716.72|714.32|719.11|716.71|715.32|712.92|0
1638263400000|2021-11-30 09:10:00|716.82|714.42|717.98|715.58|718.08|715.68|715.66|713.26|0
1638263700000|2021-11-30 09:15:00|718.18|715.78|720.31|717.91|721.09|718.69|717.01|714.61|0
1638264000000|2021-11-30 09:20:00|720.51|718.11|715.85|713.45|720.51|718.11|714.88|712.48|0
1638264300000|2021-11-30 09:25:00|716.23|713.83|715.84|713.44|718.46|716.06|713.52|711.12|0
1638264600000|2021-11-30 09:30:00|715.65|713.25|717.97|715.57|717.97|715.57|713.52|711.12|0
1638264900000|2021-11-30 09:35:00|717.59|715.19|717.2|714.8|719.04|716.64|715.65|713.25|0
1638265200000|2021-11-30 09:40:00|717.78|715.38|719.33|716.93|721.66|719.26|716.61|714.21|0
1638265500000|2021-11-30 09:45:00|719.72|717.32|717.97|715.57|720.3|717.9|717.97|715.57|0
1638265800000|2021-11-30 09:50:00|717.58|715.18|720.97|718.57|723.02|720.62|717.58|715.18|0
1638266100000|2021-11-30 09:55:00|720.88|718.48|724.57|722.17|724.76|722.36|720.68|718.28|0
1638266400000|2021-11-30 10:00:00|724.18|721.78|724.08|721.68|724.76|722.36|723.01|720.61|0
1638266700000|2021-11-30 10:05:00|724.18|721.78|720.29|717.89|725.54|723.14|718.44|716.04|0
1638267000000|2021-11-30 10:10:00|720.48|718.08|722.03|719.63|722.62|720.22|719.9|717.5|0
1638267300000|2021-11-30 10:15:00|722.42|720.02|719.7|717.3|722.81|720.41|719.5|717.1|0
1638267600000|2021-11-30 10:20:00|719.6|717.2|718.24|715.84|720.47|718.07|717.66|715.26|0
1638267900000|2021-11-30 10:25:00|717.65|715.25|721.05|718.65|721.06|718.66|717.65|715.25|0
1638268200000|2021-11-30 10:30:00|721.25|718.85|724.55|722.15|724.75|722.35|720.47|718.07|0
1638268500000|2021-11-30 10:35:00|724.45|722.05|724.84|722.44|724.94|722.54|722.99|720.59|0
1638268800000|2021-11-30 10:40:00|724.74|722.34|723.77|721.37|725.72|723.32|723.38|720.98|0
1638269100000|2021-11-30 10:45:00|723.57|721.17|723.18|720.78|723.57|721.17|719.3|716.9|0
1638269400000|2021-11-30 10:50:00|723.38|720.98|722.69|720.29|726.1|723.7|721.33|718.93|0
1638269700000|2021-11-30 10:55:00|722.6|720.2|725.51|723.11|726.88|724.48|722.6|720.2|0
1638270000000|2021-11-30 11:00:00|725.71|723.31|721.42|719.02|727.66|725.26|721.04|718.64|0
1638270300000|2021-11-30 11:05:00|720.84|718.44|721.42|719.02|721.62|719.22|719.48|717.08|0
1638270600000|2021-11-30 11:10:00|720.65|718.25|722.2|719.8|724.82|722.42|720.45|718.05|0
1638270900000|2021-11-30 11:15:00|722|719.6|724.08|721.68|724.95|722.55|721.61|719.21|0
1638271200000|2021-11-30 11:20:00|723.98|721.58|726.51|724.11|726.8|724.4|723.2|720.8|0
1638271500000|2021-11-30 11:25:00|725.92|723.52|727.15|724.75|729.43|727.03|724.95|722.55|0
1638271800000|2021-11-30 11:30:00|727.84|725.44|726.66|724.26|728.42|726.02|725.3|722.9|0
1638272100000|2021-11-30 11:35:00|726.47|724.07|726.08|723.68|728.22|725.82|724.52|722.12|0
1638272400000|2021-11-30 11:40:00|726.27|723.87|728.83|726.43|729.22|726.82|726.08|723.68|0
1638272700000|2021-11-30 11:45:00|728.64|726.24|727.56|725.16|729.22|726.82|727.47|725.07|0
1638273000000|2021-11-30 11:50:00|727.66|725.26|726|723.6|729.81|727.41|724.16|721.76|0
1638273300000|2021-11-30 11:55:00|725.91|723.51|725.52|723.12|727.85|725.45|724.16|721.76|0
1638273600000|2021-11-30 12:00:00|725.91|723.51|730.58|728.18|731.16|728.76|725.91|723.51|0
1638273900000|2021-11-30 12:05:00|730.67|728.27|730.58|728.18|730.97|728.57|729.41|727.01|0
1638274200000|2021-11-30 12:10:00|730.38|727.98|730.38|727.98|731.75|729.35|729.3|726.9|0
1638274500000|2021-11-30 12:15:00|730.28|727.88|731.16|728.76|731.94|729.54|730.18|727.78|0
1638274800000|2021-11-30 12:20:00|730.96|728.56|733.5|731.1|733.69|731.29|730.86|728.46|0
1638275100000|2021-11-30 12:25:00|733.3|730.9|736.23|733.83|736.81|734.41|733.3|730.9|0
1638275400000|2021-11-30 12:30:00|736.03|733.63|732.51|730.11|736.03|733.63|732.31|729.91|0
1638275700000|2021-11-30 12:35:00|732.7|730.3|729.39|726.99|732.7|730.3|729.19|726.79|0
1638276000000|2021-11-30 12:40:00|729.78|727.38|728.41|726.01|731.14|728.74|728.02|725.62|0
1638276300000|2021-11-30 12:45:00|728.31|725.91|727.82|725.42|728.8|726.4|727.43|725.03|0
1638276600000|2021-11-30 12:50:00|727.63|725.23|728.21|725.81|729.57|727.17|725.49|723.09|0
1638276900000|2021-11-30 12:55:00|728.01|725.61|730.55|728.15|730.74|728.34|728.01|725.61|0
1638277200000|2021-11-30 13:00:00|730.94|728.54|729.96|727.56|732.11|729.71|729.96|727.56|0
1638277500000|2021-11-30 13:05:00|729.76|727.36|729.76|727.36|730.05|727.65|728.01|725.61|0
1638277800000|2021-11-30 13:10:00|729.57|727.17|726.84|724.44|729.96|727.56|726.84|724.44|0
1638278100000|2021-11-30 13:15:00|727.03|724.63|731.32|728.92|731.32|728.92|727.03|724.63|0
1638278400000|2021-11-30 13:20:00|731.12|728.72|727.8|725.4|731.9|729.5|727.41|725.01|0
1638278700000|2021-11-30 13:25:00|727.61|725.21|728.78|726.38|729.75|727.35|727.61|725.21|0
1638279000000|2021-11-30 13:30:00|728.48|726.08|726.83|724.43|729.17|726.77|725.27|722.87|0
1638279300000|2021-11-30 13:35:00|726.63|724.23|729.16|726.76|729.55|727.15|725.27|722.87|0
1638279600000|2021-11-30 13:40:00|728.97|726.57|730.13|727.73|730.53|728.13|728.38|725.98|0
1638279900000|2021-11-30 13:45:00|730.62|728.22|731.5|729.1|732.08|729.68|729.94|727.54|0
1638280200000|2021-11-30 13:50:00|731.69|729.29|735.21|732.81|735.21|732.81|731.69|729.29|0
1638280500000|2021-11-30 13:55:00|735.01|732.61|741.47|739.07|742.25|739.85|734.03|731.63|0
1638280800000|2021-11-30 14:00:00|741.67|739.27|736.23|733.83|741.67|739.27|734.07|731.67|0
1638281100000|2021-11-30 14:05:00|736.42|734.02|736.62|734.22|740.75|738.35|735.83|733.43|0
1638281400000|2021-11-30 14:10:00|736.81|734.41|736.42|734.02|738.78|736.38|736.03|733.63|0
1638281700000|2021-11-30 14:15:00|736.51|734.11|737.59|735.19|737.99|735.59|734.55|732.15|0
1638282000000|2021-11-30 14:20:00|737.79|735.39|740.15|737.75|740.35|737.95|737.79|735.39|0
1638282300000|2021-11-30 14:25:00|739.75|737.35|737.79|735.39|741.33|738.93|737.79|735.39|0
1638282600000|2021-11-30 14:30:00|737.68|735.28|739.55|737.15|742.9|740.5|733.86|731.46|0
1638282900000|2021-11-30 14:35:00|740.14|737.74|734.18|731.78|740.73|738.33|728.39|725.99|0
1638283200000|2021-11-30 14:40:00|734.38|731.98|737.32|734.92|739.48|737.08|732.41|730.01|0
1638283500000|2021-11-30 14:45:00|737.61|735.21|733.19|730.79|740.66|738.26|733.19|730.79|0
1638283800000|2021-11-30 14:50:00|733.09|730.69|739.08|736.68|739.08|736.68|730.84|728.44|0
1638284100000|2021-11-30 14:55:00|738.89|736.49|739.61|737.21|745.92|743.52|737.9|735.5|0
1638284400000|2021-11-30 15:00:00|738.32|735.92|744.54|742.14|745.73|743.33|738.32|735.92|0
1638284700000|2021-11-30 15:05:00|743.75|741.35|749.12|746.72|751.07|748.67|743.55|741.15|0
1638285000000|2021-11-30 15:10:00|748.33|745.93|743.97|741.57|750.51|748.11|742.79|740.39|0
1638285300000|2021-11-30 15:15:00|743.78|741.38|742.98|740.58|747.14|744.74|742.98|740.58|0
1638285600000|2021-11-30 15:20:00|743.77|741.37|738.93|736.53|744.26|741.86|737.56|735.16|0
1638285900000|2021-11-30 15:25:00|739.33|736.93|741.4|739|742.38|739.98|738.64|736.24|0
1638286200000|2021-11-30 15:30:00|742.78|740.38|749.1|746.7|749.69|747.29|742.78|740.38|0
1638286500000|2021-11-30 15:35:00|749.69|747.29|741|738.6|752.46|750.06|736.27|733.87|0
1638286800000|2021-11-30 15:40:00|740.6|738.2|740.3|737.9|744.75|742.35|739.03|736.63|0
1638287100000|2021-11-30 15:45:00|739.62|737.22|729.35|726.95|740.21|737.81|728.37|725.97|0
1638287400000|2021-11-30 15:50:00|729.15|726.75|718.66|716.26|730.03|727.63|717.22|714.82|0
1638287700000|2021-11-30 15:55:00|718.85|716.45|709.56|707.16|719.24|716.84|709.56|707.16|0
1638288000000|2021-11-30 16:00:00|708.98|706.58|710.7|708.3|714.04|711.64|703.59|701.19|0
1638288300000|2021-11-30 16:05:00|709.93|707.53|711.86|709.46|713.79|711.39|708.19|705.79|0
1638288600000|2021-11-30 16:10:00|712.05|709.65|717.58|715.18|717.58|715.18|708.38|705.98|0
1638288900000|2021-11-30 16:15:00|716.42|714.02|715.52|713.12|721.76|719.36|715.33|712.93|0
1638289200000|2021-11-30 16:20:00|716.49|714.09|709.83|707.43|719.59|717.19|709.44|707.04|0
1638289500000|2021-11-30 16:25:00|709.44|707.04|713.5|711.1|715.05|712.65|709.44|707.04|0
1638289800000|2021-11-30 16:30:00|712.92|710.52|707.69|705.29|716.02|713.62|707.31|704.91|0
1638290100000|2021-11-30 16:35:00|707.11|704.71|708.85|706.45|711.17|708.77|706.73|704.33|0
1638290400000|2021-11-30 16:40:00|708.66|706.26|704.23|701.83|708.66|706.26|698.86|696.46|0
1638290700000|2021-11-30 16:45:00|703.85|701.45|700.96|698.56|705.39|702.99|697.12|694.72|0
1638291000000|2021-11-30 16:50:00|700.57|698.17|695.39|692.99|701.15|698.75|695.1|692.7|0
1638291300000|2021-11-30 16:55:00|696.35|693.95|703.07|700.67|703.07|700.67|695|692.6|0
1638291600000|2021-11-30 17:00:00|702.88|700.48|694.45|692.05|702.88|700.48|692.82|690.42|0
1638291900000|2021-11-30 17:05:00|694.35|691.95|693.2|690.8|697.43|695.03|691.67|689.27|0
1638292200000|2021-11-30 17:10:00|693.39|690.99|698.57|696.17|701.45|699.05|690.9|688.5|0
1638292500000|2021-11-30 17:15:00|698.76|696.36|703.57|701.17|703.94|701.54|698.38|695.98|0
1638292800000|2021-11-30 17:20:00|703.27|700.87|705.3|702.9|705.3|702.9|699.72|697.32|0
1638293100000|2021-11-30 17:25:00|705.1|702.7|705.68|703.28|707.22|704.82|704.33|701.93|0
1638293400000|2021-11-30 17:30:00|705.87|703.47|705.87|703.47|708.38|705.98|702.4|700|0
1638293700000|2021-11-30 17:35:00|706.45|704.05|704.8|702.4|707.6|705.2|703.56|701.16|0
1638294000000|2021-11-30 17:40:00|705.48|703.08|708.37|705.97|708.37|705.97|701.82|699.42|0
1638294300000|2021-11-30 17:45:00|707.21|704.81|703.36|700.96|708.95|706.55|702.97|700.57|0
1638294600000|2021-11-30 17:50:00|703.55|701.15|705.47|703.07|707.6|705.2|702.97|700.57|0
1638294900000|2021-11-30 17:55:00|706.24|703.84|702.84|700.44|707.02|704.62|699.12|696.72|0
1638295200000|2021-11-30 18:00:00|703.41|701.01|698.42|696.02|704.76|702.36|698.23|695.83|0
1638295500000|2021-11-30 18:05:00|698.61|696.21|699.57|697.17|702.83|700.43|698.61|696.21|0
1638295800000|2021-11-30 18:10:00|699.18|696.78|698.8|696.4|700.72|698.32|698.03|695.63|0
1638296100000|2021-11-30 18:15:00|698.61|696.21|699.37|696.97|702.83|700.43|698.42|696.02|0
1638296400000|2021-11-30 18:20:00|699.56|697.16|703.59|701.19|703.59|701.19|697.64|695.24|0
1638296700000|2021-11-30 18:25:00|702.44|700.04|702.82|700.42|704.26|701.86|700.52|698.12|0
1638297000000|2021-11-30 18:30:00|702.05|699.65|705.13|702.73|706.67|704.27|701.76|699.36|0
1638297300000|2021-11-30 18:35:00|704.94|702.54|710.52|708.12|710.52|708.12|704.74|702.34|0
1638297600000|2021-11-30 18:40:00|710.14|707.74|707.96|705.56|710.33|707.93|706.99|704.59|0
1638297900000|2021-11-30 18:45:00|708.15|705.75|708.73|706.33|709.31|706.91|707.57|705.17|0
1638298200000|2021-11-30 18:50:00|709.01|706.61|713.17|710.77|713.36|710.96|708.53|706.13|0
1638298500000|2021-11-30 18:55:00|712.98|710.58|715.49|713.09|715.68|713.28|712.59|710.19|0
1638298800000|2021-11-30 19:00:00|715.1|712.7|714.91|712.51|716.07|713.67|712.78|710.38|0
1638299100000|2021-11-30 19:05:00|714.33|711.93|716.26|713.86|716.65|714.25|711.42|709.02|0
1638299400000|2021-11-30 19:10:00|715.87|713.47|712.66|710.26|718.35|715.95|711.98|709.58|0
1638299700000|2021-11-30 19:15:00|712.86|710.46|712.08|709.68|713.83|711.43|709.75|707.35|0
1638300000000|2021-11-30 19:20:00|712.66|710.26|715.73|713.33|716.31|713.91|711.11|708.71|0
1638300300000|2021-11-30 19:25:00|715.92|713.52|713.02|710.62|719.02|716.62|712.82|710.42|0
1638300600000|2021-11-30 19:30:00|712.82|710.42|714.37|711.97|715.92|713.52|710.89|708.49|0
1638300900000|2021-11-30 19:35:00|713.98|711.58|712.63|710.23|716.11|713.71|712.24|709.84|0
1638301200000|2021-11-30 19:40:00|713.21|710.81|709.05|706.65|715.14|712.74|708.18|705.78|0
1638301500000|2021-11-30 19:45:00|709.15|706.75|704.13|701.73|710.11|707.71|704.13|701.73|0
1638301800000|2021-11-30 19:50:00|704.52|702.12|703.6|701.2|707.38|704.98|702.25|699.85|0
1638302100000|2021-11-30 19:55:00|703.79|701.39|705.13|702.73|705.71|703.31|702.25|699.85|0
1638302400000|2021-11-30 20:00:00|704.75|702.35|705.61|703.21|707.44|705.04|703.21|700.81|0
1638302700000|2021-11-30 20:05:00|705.13|702.73|700.45|698.05|706.67|704.27|699.43|697.03|0
1638303000000|2021-11-30 20:10:00|700.84|698.44|699.87|697.47|704.1|701.7|699.87|697.47|0
1638303300000|2021-11-30 20:15:00|700.06|697.66|702.37|699.97|702.37|699.97|699.87|697.47|0
1638303600000|2021-11-30 20:20:00|702.18|699.78|699.87|697.47|703.71|701.31|699.48|697.08|0
1638303900000|2021-11-30 20:25:00|700.06|697.66|697.18|694.78|700.63|698.23|696.22|693.82|0
1638304200000|2021-11-30 20:30:00|697.56|695.16|700.82|698.42|703.32|700.92|696.6|694.2|0
1638304500000|2021-11-30 20:35:00|700.25|697.85|698.32|695.92|700.82|698.42|696.41|694.01|0
1638304800000|2021-11-30 20:40:00|698.13|695.73|702.93|700.53|703.51|701.11|697.17|694.77|0
1638305100000|2021-11-30 20:45:00|702.64|700.24|697.24|694.84|705.82|703.42|697.24|694.84|0
1638305400000|2021-11-30 20:50:00|697.44|695.04|692.23|689.83|697.44|695.04|689.4|687|0
1638305700000|2021-11-30 20:55:00|693.57|691.17|697.16|694.76|700.61|698.21|691.5|689.1|0
1638306000000|2021-11-30 21:00:00|692.76|690.36|709.53|707.13|709.53|707.13|692.76|690.36|0
1638306300000|2021-11-30 21:05:00|709.33|706.93|705.1|702.7|710.3|707.9|704.71|702.31|0
1638306600000|2021-11-30 21:10:00|705.87|703.47|706.25|703.85|708.56|706.16|705.1|702.7|0
1638306900000|2021-11-30 21:15:00|706.64|703.84|707.6|704.8|708.56|705.76|705.87|703.07|0
1638307200000|2021-11-30 21:20:00|707.5|704.7|707.31|704.51|709.91|707.11|706.83|704.03|0
1638307500000|2021-11-30 21:25:00|707.11|704.31|708.37|705.57|708.94|706.14|706.44|703.64|0
1638307800000|2021-11-30 21:30:00|708.56|705.76|707.4|704.6|709.33|706.53|706.63|703.83|0
1638308100000|2021-11-30 21:35:00|707.02|704.22|708.55|705.75|708.55|705.75|706.82|704.02|0
1638308400000|2021-11-30 21:40:00|708.75|705.95|708.36|705.56|709.13|706.33|708.36|705.56|0
1638308700000|2021-11-30 21:45:00|708.74|705.94|711.25|708.45|711.44|708.64|708.45|705.65|0
1638309000000|2021-11-30 21:50:00|711.05|708.25|710.09|707.29|711.44|708.64|709.9|707.1|0
1638309300000|2021-11-30 21:55:00|710.28|707.48|711.91|709.11|711.91|709.11|710.28|707.48|0
1638309600000|2021-11-30 22:00:00|711.67|708.87|711.53|708.73|711.72|708.92|711.5|708.7|0
1638309900000|2021-11-30 22:05:00|711.56|708.76|711.58|708.78|711.61|708.81|711.39|708.59|0
1638310200000|2021-11-30 22:10:00|711.52|708.72|711.49|708.69|711.55|708.75|711.47|708.67|0
1638310500000|2021-11-30 22:15:00|711.44|708.64|711.46|708.66|711.49|708.69|711.24|708.44|0
1638310800000|2021-11-30 22:20:00|711.43|708.63|711.38|708.58|711.49|708.69|711.1|708.3|0
1638311100000|2021-11-30 22:25:00|711.4|708.6|711.46|708.66|711.51|708.71|711.32|708.52|0
1638311400000|2021-11-30 22:30:00|711.51|708.71|711.56|708.76|711.56|708.76|711.26|708.46|0
1638311700000|2021-11-30 22:35:00|711.39|708.59|711.28|708.48|711.51|708.71|711.15|708.35|0
1638312000000|2021-11-30 22:40:00|711.11|708.31|711.41|708.61|711.51|708.71|711.11|708.31|0
1638312300000|2021-11-30 22:45:00|711.37|708.57|711.26|708.46|711.51|708.71|711.2|708.4|0
1638312600000|2021-11-30 22:50:00|711.37|708.57|711.45|708.65|711.46|708.66|710.89|708.09|0
1638312900000|2021-11-30 22:55:00|711.48|708.68|711.9|709.1|712.04|709.24|710.92|708.12|0
1638313200000|2021-11-30 23:00:00|713.04|710.24|716.81|714.01|718.94|716.14|713.04|710.24|0
1638313500000|2021-11-30 23:05:00|717.1|714.3|715.07|712.27|717.59|714.79|715.07|712.27|0
1638313800000|2021-11-30 23:10:00|714.88|712.08|713.91|711.11|715.65|712.85|713.52|710.72|0
1638314100000|2021-11-30 23:15:00|714.29|711.49|712.75|709.95|715.07|712.27|712.75|709.95|0
1638314400000|2021-11-30 23:20:00|713.91|711.11|713.13|710.33|714.29|711.49|711.97|709.17|0
1638314700000|2021-11-30 23:25:00|713.32|710.52|713.13|710.33|714.87|712.07|712.94|710.14|0
1638315000000|2021-11-30 23:30:00|713.51|710.71|714.28|711.48|715.44|712.64|713.51|710.71|0
1638315300000|2021-11-30 23:35:00|714.67|711.87|713.51|710.71|715.06|712.26|712.93|710.13|0
1638315600000|2021-11-30 23:40:00|713.7|710.9|709.65|706.85|713.89|711.09|709.55|706.75|0
1638315900000|2021-11-30 23:45:00|709.74|706.94|708.68|705.88|712.15|709.35|707.53|704.73|0
1638316200000|2021-11-30 23:50:00|708.87|706.07|709.83|707.03|710.8|708|708.68|705.88|0
1638316500000|2021-11-30 23:55:00|709.93|707.13|710.6|707.8|710.8|708|709.26|706.46|0
1638316800000|2021-12-01 00:00:00|710.99|708.19|714.27|711.47|714.66|711.86|710.8|708|0
1638317100000|2021-12-01 00:05:00|714.36|711.56|712.91|710.11|716.2|713.4|712.91|710.11|0
1638317400000|2021-12-01 00:10:00|713.3|710.5|709.25|706.45|713.69|710.89|708.67|705.87|0
1638317700000|2021-12-01 00:15:00|709.05|706.25|703.86|701.06|709.63|706.83|702.7|699.9|0
1638318000000|2021-12-01 00:20:00|703.66|700.86|705.58|702.78|705.58|702.78|702.13|699.33|0
1638318300000|2021-12-01 00:25:00|705.39|702.59|703.27|700.47|705.67|702.87|701.74|698.94|0
1638318600000|2021-12-01 00:30:00|703.75|700.95|704.42|701.62|705.1|702.3|703.47|700.67|0
1638318900000|2021-12-01 00:35:00|704.04|701.24|703.36|700.56|704.04|701.24|700.97|698.17|0
1638319200000|2021-12-01 00:40:00|703.46|700.66|706.73|703.93|707.21|704.41|703.46|700.66|0
1638319500000|2021-12-01 00:45:00|707.31|704.51|708.55|705.75|709.81|707.01|707.11|704.31|0
1638319800000|2021-12-01 00:50:00|708.65|705.85|707.88|705.08|709.04|706.24|707.49|704.69|0
1638320100000|2021-12-01 00:55:00|708.07|705.27|705.76|702.96|708.26|705.46|704.6|701.8|0
1638320400000|2021-12-01 01:00:00|705.37|702.57|705.56|702.76|705.76|702.96|702.3|699.5|0
1638320700000|2021-12-01 01:05:00|705.37|702.57|708.26|705.46|709.51|706.71|705.27|702.47|0
1638321000000|2021-12-01 01:10:00|707.87|705.07|711.53|708.73|712.3|709.5|707.68|704.88|0
1638321300000|2021-12-01 01:15:00|711.04|708.24|713.27|710.47|714.04|711.24|710.18|707.38|0
1638321600000|2021-12-01 01:20:00|713.46|710.66|712.39|709.59|714.81|712.01|711.33|708.53|0
1638321900000|2021-12-01 01:25:00|712.49|709.69|714.42|711.62|714.61|711.81|711.72|708.92|0
1638322200000|2021-12-01 01:30:00|714.03|711.23|712.29|709.49|715|712.2|710.75|707.95|0
1638322500000|2021-12-01 01:35:00|712.49|709.69|713.64|710.84|713.84|711.04|712.48|709.68|0
1638322800000|2021-12-01 01:40:00|713.45|710.65|714.22|711.42|714.41|711.61|711.13|708.33|0
1638323100000|2021-12-01 01:45:00|714.41|711.61|714.02|711.22|715.28|712.48|713.64|710.84|0
1638323400000|2021-12-01 01:50:00|713.83|711.03|716.73|713.93|718.08|715.28|713.44|710.64|0
1638323700000|2021-12-01 01:55:00|717.12|714.32|716.34|713.54|718.08|715.28|715.85|713.05|0
1638324000000|2021-12-01 02:00:00|716.53|713.73|720.02|717.22|720.79|717.99|716.04|713.24|0
1638324300000|2021-12-01 02:05:00|719.82|717.02|720.4|717.6|721.57|718.77|719.43|716.63|0
1638324600000|2021-12-01 02:10:00|720.59|717.79|718.65|715.85|721.18|718.38|718.65|715.85|0
1638324900000|2021-12-01 02:15:00|718.85|716.05|719.43|716.63|720.01|717.21|718.27|715.47|0
1638325200000|2021-12-01 02:20:00|719.62|716.82|719.42|716.62|720.39|717.59|718.65|715.85|0
1638325500000|2021-12-01 02:25:00|719.52|716.72|721.36|718.56|721.75|718.95|719.04|716.24|0
1638325800000|2021-12-01 02:30:00|721.26|718.46|720.87|718.07|722.72|719.92|720.78|717.98|0
1638326100000|2021-12-01 02:35:00|720.97|718.17|722.71|719.91|722.72|719.92|720.97|718.17|0
1638326400000|2021-12-01 02:40:00|722.61|719.81|722.32|719.52|722.71|719.91|721.55|718.75|0
1638326700000|2021-12-01 02:45:00|722.13|719.33|721.16|718.36|722.32|719.52|721.16|718.36|0
1638327000000|2021-12-01 02:50:00|721.35|718.55|722.51|719.71|722.51|719.71|720.96|718.16|0
1638327300000|2021-12-01 02:55:00|722.32|719.52|722.7|719.9|722.71|719.91|722.32|719.52|0
1638327600000|2021-12-01 03:00:00|722.51|719.71|722.7|719.9|722.7|719.9|721.93|719.13|0
1638327900000|2021-12-01 03:05:00|722.51|719.71|721.53|718.73|722.7|719.9|721.15|718.35|0
1638328200000|2021-12-01 03:10:00|721.34|718.54|721.53|718.73|721.53|718.73|720.95|718.15|0
1638328500000|2021-12-01 03:15:00|721.73|718.93|722.11|719.31|722.5|719.7|721.73|718.93|0
1638328800000|2021-12-01 03:20:00|722.31|719.51|721.53|718.73|722.31|719.51|721.14|718.34|0
1638329100000|2021-12-01 03:25:00|721.33|718.53|722.3|719.5|722.69|719.89|721.33|718.53|0
1638329400000|2021-12-01 03:30:00|722.49|719.69|722.1|719.3|722.49|719.69|721.33|718.53|0
1638329700000|2021-12-01 03:35:00|722.3|719.5|720.94|718.14|722.69|719.89|720.94|718.14|0
1638330000000|2021-12-01 03:40:00|721.03|718.23|716.87|714.07|721.13|718.33|716.29|713.49|0
1638330300000|2021-12-01 03:45:00|716.67|713.87|717.83|715.03|719.19|716.39|716.48|713.68|0
1638330600000|2021-12-01 03:50:00|718.03|715.23|719.38|716.58|719.77|716.97|718.03|715.23|0
1638330900000|2021-12-01 03:55:00|719.57|716.77|719.96|717.16|719.96|717.16|718.89|716.09|0
1638331200000|2021-12-01 04:00:00|720.35|717.55|722.28|719.48|722.67|719.87|720.35|717.55|0
1638331500000|2021-12-01 04:05:00|722.09|719.29|722.09|719.29|722.67|719.87|721.51|718.71|0
1638331800000|2021-12-01 04:10:00|722.18|719.38|722.67|719.87|722.67|719.87|721.7|718.9|0
1638332100000|2021-12-01 04:15:00|722.47|719.67|722.28|719.48|722.67|719.87|722.08|719.28|0
1638332400000|2021-12-01 04:20:00|722.47|719.67|722.08|719.28|722.66|719.86|722.08|719.28|0
1638332700000|2021-12-01 04:25:00|721.89|719.09|722.66|719.86|722.66|719.86|721.89|719.09|0
1638333000000|2021-12-01 04:30:00|725.38|722.58|724.99|722.19|725.77|722.97|724.02|721.22|0
1638333300000|2021-12-01 04:35:00|724.79|721.99|727.32|724.52|727.32|724.52|724.6|721.8|0
1638333600000|2021-12-01 04:40:00|727.51|724.71|727.32|724.52|728.1|725.3|726.15|723.35|0
1638333900000|2021-12-01 04:45:00|727.22|724.42|727.12|724.32|728.48|725.68|727.12|724.32|0
1638334200000|2021-12-01 04:50:00|727.31|724.51|727.21|724.41|727.7|724.9|726.15|723.35|0
1638334500000|2021-12-01 04:55:00|727.31|724.51|727.89|725.09|728.57|725.77|726.73|723.93|0
1638334800000|2021-12-01 05:00:00|728.09|725.29|725.94|723.14|728.48|725.68|725.36|722.56|0
1638335100000|2021-12-01 05:05:00|726.23|723.43|726.14|723.34|726.72|723.92|725.75|722.95|0
1638335400000|2021-12-01 05:10:00|726.33|723.53|723.34|720.54|726.33|723.53|723.15|720.35|0
1638335700000|2021-12-01 05:15:00|723.54|720.74|724.71|721.91|724.71|721.91|723.54|720.74|0
1638336000000|2021-12-01 05:20:00|724.9|722.1|726.26|723.46|726.26|723.46|724.9|722.1|0
1638336300000|2021-12-01 05:25:00|726.46|723.66|725.48|722.68|726.65|723.85|725.29|722.49|0
1638336600000|2021-12-01 05:30:00|725.29|722.49|723.33|720.53|725.29|722.49|723.33|720.53|0
1638336900000|2021-12-01 05:35:00|723.23|720.43|725.48|722.68|725.48|722.68|723.23|720.43|0
1638337200000|2021-12-01 05:40:00|725.47|722.67|725.08|722.28|725.86|723.06|724.5|721.7|0
1638337500000|2021-12-01 05:45:00|725.28|722.48|725.08|722.28|725.57|722.77|724.89|722.09|0
1638337800000|2021-12-01 05:50:00|724.89|722.09|723.91|721.11|724.89|722.09|723.91|721.11|0
1638338100000|2021-12-01 05:55:00|724.1|721.3|723.71|720.91|724.59|721.79|722.93|720.13|0
1638338400000|2021-12-01 06:00:00|723.52|720.72|723.41|720.61|724.49|721.69|721.57|718.77|0
1638338700000|2021-12-01 06:05:00|722.74|719.94|727.41|724.61|727.5|724.7|722.74|719.94|0
1638339000000|2021-12-01 06:10:00|727.22|724.42|729.75|726.95|730.14|727.34|727.02|724.22|0
1638339300000|2021-12-01 06:15:00|729.95|727.15|728.38|725.58|730.92|728.12|728.38|725.58|0
1638339600000|2021-12-01 06:20:00|728.48|725.68|728.75|725.95|731.51|728.71|727.75|724.95|0
1638339900000|2021-12-01 06:25:00|728.55|725.75|729.14|726.34|729.14|726.34|726.99|724.19|0
1638340200000|2021-12-01 06:30:00|729.43|726.63|729.52|726.72|730.11|727.31|728.84|726.04|0
1638340500000|2021-12-01 06:35:00|729.23|726.43|728.05|725.25|729.92|727.12|727.57|724.77|0
1638340800000|2021-12-01 06:40:00|727.96|725.16|724.14|721.34|727.96|725.16|723.86|721.06|0
1638341100000|2021-12-01 06:45:00|724.25|721.45|724.73|721.93|725.51|722.71|724.05|721.25|0
1638341400000|2021-12-01 06:50:00|724.63|721.83|724.83|722.03|726.19|723.39|724.53|721.73|0
1638341700000|2021-12-01 06:55:00|725.12|722.32|726|723.2|726.58|723.78|725.02|722.22|0
1638342000000|2021-12-01 07:00:00|725.8|723|724.43|721.63|728.93|726.13|724.24|721.44|0
1638342300000|2021-12-01 07:05:00|724.33|721.53|726.58|723.78|728.34|725.54|723.35|720.55|0
1638342600000|2021-12-01 07:10:00|726.47|723.67|727.75|724.95|728.23|725.43|726.47|723.67|0
1638342900000|2021-12-01 07:15:00|727.94|725.14|726.77|723.97|728.62|725.82|726.57|723.77|0
1638343200000|2021-12-01 07:20:00|726.96|724.16|725.4|722.6|727.06|724.26|724.62|721.82|0
1638343500000|2021-12-01 07:25:00|725.2|722.4|725.2|722.4|725.79|722.99|724.03|721.23|0
1638343800000|2021-12-01 07:30:00|725|722.2|723.64|720.84|726.17|723.37|723.25|720.45|0
1638344100000|2021-12-01 07:35:00|723.54|720.74|724.02|721.22|725.98|723.18|723.25|720.45|0
1638344400000|2021-12-01 07:40:00|723.92|721.12|728.12|725.32|728.32|725.52|723.92|721.12|0
1638344700000|2021-12-01 07:45:00|727.93|725.13|728.25|725.45|733.56|730.76|726.75|723.95|0
1638345000000|2021-12-01 07:50:00|728.35|725.55|726.2|723.4|728.35|725.55|726.1|723.3|0
1638345300000|2021-12-01 07:55:00|726.59|723.79|725.81|723.01|726.79|723.99|724.64|721.84|0
1638345600000|2021-12-01 08:00:00|724.44|721.64|726.78|723.98|727.27|724.47|723.08|720.28|0
1638345900000|2021-12-01 08:05:00|726.58|724.18|724.63|722.23|727.46|725.06|723.85|721.45|0
1638346200000|2021-12-01 08:10:00|725.02|722.62|723.85|721.45|725.02|722.62|722.87|720.47|0
1638346500000|2021-12-01 08:15:00|723.65|721.25|727.65|725.25|727.75|725.35|723.46|721.06|0
1638346800000|2021-12-01 08:20:00|727.84|725.44|725.21|722.81|727.84|725.44|724.82|722.42|0
1638347100000|2021-12-01 08:25:00|724.82|722.42|723.45|721.05|725.79|723.39|722.87|720.47|0
1638347400000|2021-12-01 08:30:00|722.86|720.46|721.69|719.29|722.86|720.46|718.09|715.69|0
1638347700000|2021-12-01 08:35:00|722.08|719.68|720.91|718.51|722.08|719.68|719.36|716.96|0
1638348000000|2021-12-01 08:40:00|721.11|718.71|717.89|715.49|721.5|719.1|716.44|714.04|0
1638348300000|2021-12-01 08:45:00|717.99|715.59|719.54|717.14|719.74|717.34|717.31|714.91|0
1638348600000|2021-12-01 08:50:00|719.74|717.34|721.49|719.09|722.95|720.55|718.57|716.17|0
1638348900000|2021-12-01 08:55:00|721.1|718.7|725.78|723.38|725.78|723.38|720.51|718.11|0
1638349200000|2021-12-01 09:00:00|725.58|723.18|726.14|723.74|727.82|725.42|725|722.6|0
1638349500000|2021-12-01 09:05:00|726.34|723.94|730.45|728.05|731.62|729.22|726.34|723.94|0
1638349800000|2021-12-01 09:10:00|730.35|727.95|731.23|728.83|731.91|729.51|730.05|727.65|0
1638350100000|2021-12-01 09:15:00|731.32|728.92|732.4|730|733.58|731.18|731.03|728.63|0
1638350400000|2021-12-01 09:20:00|732.01|729.61|731.03|728.63|733.78|731.38|731.03|728.63|0
1638350700000|2021-12-01 09:25:00|730.73|728.33|732.4|730|732.4|730|730.64|728.24|0
1638351000000|2021-12-01 09:30:00|732.59|730.19|734.55|732.15|734.55|732.15|731.9|729.5|0
1638351300000|2021-12-01 09:35:00|734.75|732.35|737.3|734.9|737.59|735.19|733.97|731.57|0
1638351600000|2021-12-01 09:40:00|737.5|735.1|736.91|734.51|738.29|735.89|734.94|732.54|0
1638351900000|2021-12-01 09:45:00|737.1|734.7|735.82|733.42|737.3|734.9|734.35|731.95|0
1638352200000|2021-12-01 09:50:00|735.92|733.52|735.33|732.93|736.12|733.72|734.94|732.54|0
1638352500000|2021-12-01 09:55:00|735.72|733.32|735.52|733.12|735.72|733.32|734.74|732.34|0
1638352800000|2021-12-01 10:00:00|735.33|732.93|734.74|732.34|736.11|733.71|734.74|732.34|0
1638353100000|2021-12-01 10:05:00|734.93|732.53|733.36|730.96|735.13|732.73|732.38|729.98|0
1638353400000|2021-12-01 10:10:00|733.45|731.05|732.38|729.98|733.65|731.25|731.98|729.58|0
1638353700000|2021-12-01 10:15:00|731.98|729.58|733.35|730.95|733.55|731.15|731.4|729|0
1638354000000|2021-12-01 10:20:00|732.96|730.56|732.07|729.67|733.35|730.95|731.98|729.58|0
1638354300000|2021-12-01 10:25:00|731.98|729.58|733.15|730.75|734.14|731.74|731.98|729.58|0
1638354600000|2021-12-01 10:30:00|732.96|730.56|734.33|731.93|734.62|732.22|732.57|730.17|0
1638354900000|2021-12-01 10:35:00|734.23|731.83|733.93|731.53|734.72|732.32|733.74|731.34|0
1638355200000|2021-12-01 10:40:00|734.13|731.73|733.15|730.75|734.33|731.93|732.95|730.55|0
1638355500000|2021-12-01 10:45:00|733.34|730.94|735.5|733.1|735.5|733.1|732.95|730.55|0
1638355800000|2021-12-01 10:50:00|735.11|732.71|735.5|733.1|736.48|734.08|733.34|730.94|0
1638356100000|2021-12-01 10:55:00|735.11|732.71|734.71|732.31|735.3|732.9|734.12|731.72|0
1638356400000|2021-12-01 11:00:00|734.91|732.51|733.14|730.74|736.08|733.68|733.14|730.74|0
1638356700000|2021-12-01 11:05:00|733.33|730.93|733.92|731.52|734.71|732.31|732.55|730.15|0
1638357000000|2021-12-01 11:10:00|733.72|731.32|732.35|729.95|734.31|731.91|732.15|729.75|0
1638357300000|2021-12-01 11:15:00|732.15|729.75|731.56|729.16|732.15|729.75|729.99|727.59|0
1638357600000|2021-12-01 11:20:00|731.46|729.06|732.73|730.33|733.91|731.51|731.36|728.96|0
1638357900000|2021-12-01 11:25:00|732.54|730.14|733.32|730.92|733.52|731.12|732.14|729.74|0
1638358200000|2021-12-01 11:30:00|733.12|730.72|733.32|730.92|734.11|731.71|732.34|729.94|0
1638358500000|2021-12-01 11:35:00|733.12|730.72|732.34|729.94|734.1|731.7|732.34|729.94|0
1638358800000|2021-12-01 11:40:00|732.53|730.13|733.12|730.72|733.12|730.72|731.94|729.54|0
1638359100000|2021-12-01 11:45:00|732.73|730.33|734.49|732.09|734.69|732.29|732.53|730.13|0
1638359400000|2021-12-01 11:50:00|734.29|731.89|736.84|734.44|737.04|734.64|734.1|731.7|0
1638359700000|2021-12-01 11:55:00|736.45|734.05|737.04|734.64|737.43|735.03|736.45|734.05|0
1638360000000|2021-12-01 12:00:00|736.84|734.44|735.66|733.26|737.82|735.42|735.66|733.26|0
1638360300000|2021-12-01 12:05:00|735.46|733.06|734.68|732.28|735.86|733.46|734.48|732.08|0
1638360600000|2021-12-01 12:10:00|734.87|732.47|735.85|733.45|735.85|733.45|734.48|732.08|0
1638360900000|2021-12-01 12:15:00|735.66|733.26|737.03|734.63|738.8|736.4|734.48|732.08|0
1638361200000|2021-12-01 12:20:00|736.93|734.53|737.02|734.62|740.57|738.17|736.93|734.53|0
1638361500000|2021-12-01 12:25:00|736.92|734.52|737.7|735.3|738.49|736.09|734.75|732.35|0
1638361800000|2021-12-01 12:30:00|737.31|734.91|735.93|733.53|738.29|735.89|735.53|733.13|0
1638362100000|2021-12-01 12:35:00|736.32|733.92|736.91|734.51|737.11|734.71|735.34|732.94|0
1638362400000|2021-12-01 12:40:00|736.71|734.31|737.1|734.7|737.69|735.29|736.12|733.72|0
1638362700000|2021-12-01 12:45:00|736.91|734.51|736.12|733.72|737.5|735.1|735.72|733.32|0
1638363000000|2021-12-01 12:50:00|736.31|733.91|737.69|735.29|738.28|735.88|736.12|733.72|0
1638363300000|2021-12-01 12:55:00|737.89|735.49|736.51|734.11|737.89|735.49|736.4|734|0
1638363600000|2021-12-01 13:00:00|736.7|734.3|734.14|731.74|736.9|734.5|733.16|730.76|0
1638363900000|2021-12-01 13:05:00|734.34|731.94|734.14|731.74|734.73|732.33|733.16|730.76|0
1638364200000|2021-12-01 13:10:00|733.94|731.54|733.74|731.34|734.14|731.74|732.57|730.17|0
1638364500000|2021-12-01 13:15:00|733.94|731.54|735.31|732.91|735.91|733.51|733.55|731.15|0
1638364800000|2021-12-01 13:20:00|735.12|732.72|733.15|730.75|735.51|733.11|732.17|729.77|0
1638365100000|2021-12-01 13:25:00|732.95|730.55|731.58|729.18|734.62|732.22|731.18|728.78|0
1638365400000|2021-12-01 13:30:00|731.38|728.98|735.9|733.5|735.9|733.5|731.38|728.98|0
1638365700000|2021-12-01 13:35:00|735.5|733.1|736.29|733.89|736.68|734.28|735.31|732.91|0
1638366000000|2021-12-01 13:40:00|736.49|734.09|737.67|735.27|738.06|735.66|735.7|733.3|0
1638366300000|2021-12-01 13:45:00|737.86|735.46|736.68|734.28|738.26|735.86|736.29|733.89|0
1638366600000|2021-12-01 13:50:00|736.77|734.37|734.8|732.4|737.27|734.87|734.32|731.92|0
1638366900000|2021-12-01 13:55:00|734.9|732.5|734.31|731.91|735.1|732.7|733.33|730.93|0
1638367200000|2021-12-01 14:00:00|734.12|731.72|735.29|732.89|735.89|733.49|734.12|731.72|0
1638367500000|2021-12-01 14:05:00|735.49|733.09|735.68|733.28|736.67|734.27|734.9|732.5|0
1638367800000|2021-12-01 14:10:00|735.49|733.09|734.7|732.3|736.08|733.68|733.91|731.51|0
1638368100000|2021-12-01 14:15:00|734.5|732.1|733.32|730.92|736.27|733.87|733.32|730.92|0
1638368400000|2021-12-01 14:20:00|733.12|730.72|733.12|730.72|733.91|731.51|732.73|730.33|0
1638368700000|2021-12-01 14:25:00|733.32|730.92|733.12|730.72|734.1|731.7|731.94|729.54|0
1638369000000|2021-12-01 14:30:00|733.71|731.31|724.83|722.43|734.69|732.29|724.83|722.43|0
1638369300000|2021-12-01 14:35:00|724.44|722.04|725.61|723.21|726.98|724.58|723.27|720.87|0
1638369600000|2021-12-01 14:40:00|724.44|722.04|730.11|727.71|730.7|728.3|724.44|722.04|0
1638369900000|2021-12-01 14:45:00|728.55|726.15|726.69|724.29|732.47|730.07|726.29|723.89|0
1638370200000|2021-12-01 14:50:00|726.29|723.89|726.09|723.69|728.45|726.05|724.53|722.13|0
1638370500000|2021-12-01 14:55:00|725.9|723.5|730.61|728.21|731.99|729.59|725.9|723.5|0
1638370800000|2021-12-01 15:00:00|730.41|728.01|735.72|733.32|739.87|737.47|730.41|728.01|0
1638371100000|2021-12-01 15:05:00|736.31|733.91|741.25|738.85|741.84|739.44|736.31|733.91|0
1638371400000|2021-12-01 15:10:00|741.64|739.24|739.66|737.26|742.43|740.03|738.28|735.88|0
1638371700000|2021-12-01 15:15:00|740.26|737.86|742.82|740.42|743.81|741.41|740.26|737.86|0
1638372000000|2021-12-01 15:20:00|743.02|740.62|741.24|738.84|743.42|741.02|737.69|735.29|0
1638372300000|2021-12-01 15:25:00|740.84|738.44|737.29|734.89|742.43|740.03|737.09|734.69|0
1638372600000|2021-12-01 15:30:00|736.89|734.49|737.88|735.48|741.43|739.03|736.89|734.49|0
1638372900000|2021-12-01 15:35:00|738.08|735.68|733.34|730.94|739.06|736.66|733.34|730.94|0
1638373200000|2021-12-01 15:40:00|733.15|730.75|737.87|735.47|738.86|736.46|728.82|726.42|0
1638373500000|2021-12-01 15:45:00|738.07|735.67|742.81|740.41|743.21|740.81|737.68|735.28|0
1638373800000|2021-12-01 15:50:00|743.01|740.61|745.38|742.98|745.78|743.38|741.23|738.83|0
1638374100000|2021-12-01 15:55:00|745.58|743.18|745.77|743.37|746.96|744.56|743|740.6|0
1638374400000|2021-12-01 16:00:00|746.76|744.36|744.58|742.18|746.96|744.56|744.19|741.79|0
1638374700000|2021-12-01 16:05:00|744.39|741.99|746.17|743.77|746.96|744.56|744.19|741.79|0
1638375000000|2021-12-01 16:10:00|746.76|744.36|753.11|750.71|753.11|750.71|746.17|743.77|0
1638375300000|2021-12-01 16:15:00|752.91|750.51|754.73|752.33|755.73|753.33|750.41|748.01|0
1638375600000|2021-12-01 16:20:00|754.93|752.53|755.33|752.93|755.33|752.93|753.34|750.94|0
1638375900000|2021-12-01 16:25:00|755.13|752.73|753.14|750.74|756.52|754.12|753.14|750.74|0
1638376200000|2021-12-01 16:30:00|752.74|750.34|752.14|749.74|754.93|752.53|749.96|747.56|0
1638376500000|2021-12-01 16:35:00|752.34|749.94|750.36|747.96|752.94|750.54|749.56|747.16|0
1638376800000|2021-12-01 16:40:00|750.95|748.55|750.16|747.76|752.14|749.74|749.56|747.16|0
1638377100000|2021-12-01 16:45:00|749.96|747.56|749.56|747.16|750.55|748.15|745.99|743.59|0
1638377400000|2021-12-01 16:50:00|748.57|746.17|744.21|741.81|748.57|746.17|744.21|741.81|0
1638377700000|2021-12-01 16:55:00|744.01|741.61|741.52|739.12|744.01|741.61|736.6|734.2|0
1638378000000|2021-12-01 17:00:00|740.92|738.52|744.67|742.27|744.87|742.47|739.15|736.75|0
1638378300000|2021-12-01 17:05:00|744.87|742.47|743.68|741.28|746.45|744.05|742.1|739.7|0
1638378600000|2021-12-01 17:10:00|743.49|741.09|746.05|743.65|746.45|744.05|742.7|740.3|0
1638378900000|2021-12-01 17:15:00|745.66|743.26|747.83|745.43|749.81|747.41|745.66|743.26|0
1638379200000|2021-12-01 17:20:00|748.03|745.63|744.47|742.07|749.42|747.02|744.07|741.67|0
1638379500000|2021-12-01 17:25:00|743.97|741.57|740.12|737.72|745.65|743.25|739.53|737.13|0
1638379800000|2021-12-01 17:30:00|740.91|738.51|743.08|740.68|743.57|741.17|739.33|736.93|0
1638380100000|2021-12-01 17:35:00|742.49|740.09|742.48|740.08|742.49|740.09|738.63|736.23|0
1638380400000|2021-12-01 17:40:00|743.08|740.68|740.9|738.5|743.27|740.87|740.31|737.91|0
1638380700000|2021-12-01 17:45:00|740.7|738.3|738.93|736.53|741.69|739.29|738.53|736.13|0
1638381000000|2021-12-01 17:50:00|738.73|736.33|730.47|728.07|738.73|736.33|730.47|728.07|0
1638381300000|2021-12-01 17:55:00|730.66|728.26|723.8|721.4|730.66|728.26|722.24|719.84|0
1638381600000|2021-12-01 18:00:00|723.02|720.62|728.96|726.56|729.35|726.95|722.82|720.42|0
1638381900000|2021-12-01 18:05:00|729.74|727.34|720.89|718.49|730.91|728.51|718.23|715.83|0
1638382200000|2021-12-01 18:10:00|720.7|718.3|721.47|719.07|721.47|719.07|716.62|714.22|0
1638382500000|2021-12-01 18:15:00|720.69|718.29|714.48|712.08|724.09|721.69|714.48|712.08|0
1638382800000|2021-12-01 18:20:00|715.45|713.05|721.01|718.61|723.02|720.62|715.45|713.05|0
1638383100000|2021-12-01 18:25:00|720.62|718.22|724.13|721.73|724.91|722.51|720.23|717.83|0
1638383400000|2021-12-01 18:30:00|723.94|721.54|721.01|718.61|724.91|722.51|719.45|717.05|0
1638383700000|2021-12-01 18:35:00|721.3|718.9|721.01|718.61|722.96|720.56|719.06|716.66|0
1638384000000|2021-12-01 18:40:00|721.4|719|717.58|715.18|722.18|719.78|710.71|708.31|0
1638384300000|2021-12-01 18:45:00|716.91|714.51|705.1|702.7|716.91|714.51|704.71|702.31|0
1638384600000|2021-12-01 18:50:00|705.48|703.08|712.45|710.05|715.91|713.51|705.48|703.08|0
1638384900000|2021-12-01 18:55:00|713.03|710.63|716.52|714.12|717.88|715.48|712.45|710.05|0
1638385200000|2021-12-01 19:00:00|715.36|712.96|713.53|711.13|717.88|715.48|710.71|708.31|0
1638385500000|2021-12-01 19:05:00|712.57|710.17|708.79|706.39|715.08|712.68|708.5|706.1|0
1638385800000|2021-12-01 19:10:00|709.28|706.88|707.4|705|709.37|706.97|701.08|698.68|0
1638386100000|2021-12-01 19:15:00|706.82|704.42|702.01|699.61|709.52|707.12|700.66|698.26|0
1638386400000|2021-12-01 19:20:00|702.58|700.18|709.8|707.4|710.29|707.89|701.62|699.22|0
1638386700000|2021-12-01 19:25:00|709.51|707.11|711.89|709.49|714.92|712.52|709.13|706.73|0
1638387000000|2021-12-01 19:30:00|711.5|709.1|712.08|709.68|716.74|714.34|711.11|708.71|0
1638387300000|2021-12-01 19:35:00|711.89|709.49|712.7|710.3|714.06|711.66|707.67|705.27|0
1638387600000|2021-12-01 19:40:00|712.89|710.49|707.67|705.27|712.89|710.49|705.54|703.14|0
1638387900000|2021-12-01 19:45:00|707.47|705.07|710.56|708.16|712.6|710.2|705.54|703.14|0
1638388200000|2021-12-01 19:50:00|710.37|707.97|703.75|701.35|713.47|711.07|703.75|701.35|0
1638388500000|2021-12-01 19:55:00|704.05|701.65|704.24|701.84|708.1|705.7|703.27|700.87|0
1638388800000|2021-12-01 20:00:00|704.33|701.93|696.74|694.34|706.36|703.96|695.97|693.57|0
1638389100000|2021-12-01 20:05:00|696.25|693.85|692.76|690.36|700.04|697.64|692.38|689.98|0
1638389400000|2021-12-01 20:10:00|692.95|690.55|695.44|693.04|696.39|693.99|691.23|688.83|0
1638389700000|2021-12-01 20:15:00|694.19|691.79|686.98|684.58|694.38|691.98|685.84|683.44|0
1638390000000|2021-12-01 20:20:00|686.6|684.2|678.91|676.51|687.36|684.96|678.15|675.75|0
1638390300000|2021-12-01 20:25:00|678.72|676.32|680.42|678.02|684.97|682.57|674.56|672.16|0
1638390600000|2021-12-01 20:30:00|678.53|676.13|682.33|679.93|682.33|679.93|674.75|672.35|0
1638390900000|2021-12-01 20:35:00|681.29|678.89|684.42|682.02|687.26|684.86|678.83|676.43|0
1638391200000|2021-12-01 20:40:00|683.85|681.45|690.53|688.13|691.49|689.09|683.85|681.45|0
1638391500000|2021-12-01 20:45:00|690.92|688.52|679.78|677.38|691.77|689.37|679.24|676.84|0
1638391800000|2021-12-01 20:50:00|678.46|676.06|674.99|672.59|681.01|678.61|674.23|671.83|0
1638392100000|2021-12-01 20:55:00|674.42|672.02|659.17|656.77|674.42|672.02|658.98|656.58|0
1638392400000|2021-12-01 21:00:00|658.24|655.84|659.35|656.95|664.37|661.97|652.31|649.91|0
1638392700000|2021-12-01 21:05:00|658.88|656.48|660.33|657.93|663.44|661.04|656.1|653.7|0
1638393000000|2021-12-01 21:10:00|660.89|658.49|663.49|661.09|665.17|662.77|660.7|658.3|0
1638393300000|2021-12-01 21:15:00|663.69|660.89|659.78|656.98|663.69|660.89|658.29|655.49|0
1638393600000|2021-12-01 21:20:00|660.34|657.54|662.01|659.21|662.38|659.58|659.41|656.61|0
1638393900000|2021-12-01 21:25:00|661.82|659.02|659.86|657.06|662.19|659.39|658.84|656.04|0
1638394200000|2021-12-01 21:30:00|659.77|656.97|657.72|654.92|659.77|656.97|657.54|654.74|0
1638394500000|2021-12-01 21:35:00|657.54|654.74|658.47|655.67|659.86|657.06|657.35|654.55|0
1638394800000|2021-12-01 21:40:00|658.84|656.04|657.72|654.92|658.93|656.13|657.72|654.92|0
1638395100000|2021-12-01 21:45:00|655.4|652.6|658.83|656.03|659.02|656.22|654.56|651.76|0
1638395400000|2021-12-01 21:50:00|659.2|656.4|659.85|657.05|660.13|657.33|658.09|655.29|0
1638395700000|2021-12-01 21:55:00|659.76|656.96|658.8|656|661.43|658.63|658.27|655.47|0
1638396000000|2021-12-01 22:00:00|658.77|655.97|659.2|656.4|659.39|656.59|658.72|655.92|0
1638396300000|2021-12-01 22:05:00|659.12|656.32|659.44|656.64|659.6|656.8|659.12|656.32|0
1638396600000|2021-12-01 22:10:00|659.42|656.62|658.77|655.97|659.6|656.8|658.77|655.97|0
1638396900000|2021-12-01 22:15:00|658.63|655.83|658.87|656.07|658.87|656.07|658.39|655.59|0
1638397200000|2021-12-01 22:20:00|658.84|656.04|659.9|657.1|659.9|657.1|658.71|655.91|0
1638397500000|2021-12-01 22:25:00|659.95|657.15|660.08|657.28|660.13|657.33|659.95|657.15|0
1638397800000|2021-12-01 22:30:00|660.13|657.33|660.82|658.02|660.82|658.02|660.13|657.33|0
1638398100000|2021-12-01 22:35:00|660.76|657.96|660.54|657.74|660.84|658.04|660.54|657.74|0
1638398400000|2021-12-01 22:40:00|660.62|657.82|660.97|658.17|661.13|658.33|660.62|657.82|0
1638398700000|2021-12-01 22:45:00|660.94|658.14|661.05|658.25|661.05|658.25|660.83|658.03|0
1638399000000|2021-12-01 22:50:00|661.07|658.27|661.21|658.41|661.31|658.51|661.07|658.27|0
1638399300000|2021-12-01 22:55:00|661.56|658.76|661.42|658.62|661.61|658.81|661.29|658.49|0
1638399600000|2021-12-01 23:00:00|661.5|658.7|665.03|662.23|666.99|664.19|661.5|658.7|0
1638399900000|2021-12-01 23:05:00|665.12|662.32|667.36|664.56|667.55|664.75|664.09|661.29|0
1638400200000|2021-12-01 23:10:00|667.45|664.65|667.36|664.56|669.23|666.43|666.42|663.62|0
1638400500000|2021-12-01 23:15:00|666.7|663.9|663.15|660.35|666.89|664.09|662.88|660.08|0
1638400800000|2021-12-01 23:20:00|664|661.2|659.15|656.35|664.83|662.03|658.78|655.98|0
1638401100000|2021-12-01 23:25:00|659.52|656.72|662.5|659.7|662.87|660.07|659.52|656.72|0
1638401400000|2021-12-01 23:30:00|662.69|659.89|667.53|664.73|667.53|664.73|662.69|659.89|0
1638401700000|2021-12-01 23:35:00|667.72|664.92|667.72|664.92|668.84|666.04|666.6|663.8|0
1638402000000|2021-12-01 23:40:00|667.81|665.01|668.09|665.29|668.74|665.94|666.6|663.8|0
1638402300000|2021-12-01 23:45:00|668.37|665.57|670.52|667.72|671.27|668.47|668.37|665.57|0
1638402600000|2021-12-01 23:50:00|670.71|667.91|672.39|669.59|672.95|670.15|670.71|667.91|0
1638402900000|2021-12-01 23:55:00|672.76|669.96|672.76|669.96|673.7|670.9|672.2|669.4|0
1638403200000|2021-12-02 00:00:00|672.85|670.05|673.41|670.61|674.35|671.55|671.82|669.02|0
1638403500000|2021-12-02 00:05:00|673.32|670.52|672.85|670.05|674.45|671.65|672.76|669.96|0
1638403800000|2021-12-02 00:10:00|672.94|670.14|670.88|668.08|672.94|670.14|669.57|666.77|0
1638404100000|2021-12-02 00:15:00|670.69|667.89|672.19|669.39|673.5|670.7|669.57|666.77|0
1638404400000|2021-12-02 00:20:00|672|669.2|674.34|671.54|674.44|671.64|672|669.2|0
1638404700000|2021-12-02 00:25:00|674.44|671.64|675.75|672.95|675.94|673.14|674.25|671.45|0
1638405000000|2021-12-02 00:30:00|675.56|672.76|676.31|673.51|676.87|674.07|675.56|672.76|0
1638405300000|2021-12-02 00:35:00|676.21|673.41|675.83|673.03|676.87|674.07|675.56|672.76|0
1638405600000|2021-12-02 00:40:00|675.93|673.13|672.55|669.75|676.31|673.51|672.36|669.56|0
1638405900000|2021-12-02 00:45:00|672.36|669.56|668.99|666.19|672.36|669.56|666.94|664.14|0
1638406200000|2021-12-02 00:50:00|668.8|666|667.58|664.78|669.18|666.38|666|663.2|0
1638406500000|2021-12-02 00:55:00|667.87|665.07|669.92|667.12|671.23|668.43|667.87|665.07|0
1638406800000|2021-12-02 01:00:00|670.67|667.87|669.54|666.74|672.92|670.12|667.3|664.5|0
1638407100000|2021-12-02 01:05:00|669.36|666.56|669.39|666.59|672.73|669.93|668.7|665.9|0
1638407400000|2021-12-02 01:10:00|669.3|666.5|666.63|663.83|669.96|667.16|665.32|662.52|0
1638407700000|2021-12-02 01:15:00|667.01|664.21|662.88|660.08|667.76|664.96|662.88|660.08|0
1638408000000|2021-12-02 01:20:00|662.69|659.89|663.63|660.83|665.59|662.79|662.69|659.89|0
1638408300000|2021-12-02 01:25:00|663.81|661.01|666.06|663.26|668.41|665.61|663.81|661.01|0
1638408600000|2021-12-02 01:30:00|665.69|662.89|666.43|663.63|667.37|664.57|665.12|662.32|0
1638408900000|2021-12-02 01:35:00|666.71|663.91|665.68|662.88|667.37|664.57|664.56|661.76|0
1638409200000|2021-12-02 01:40:00|665.87|663.07|665.3|662.5|667.75|664.95|664.93|662.13|0
1638409500000|2021-12-02 01:45:00|665.68|662.88|666.61|663.81|667.37|664.57|664.74|661.94|0
1638409800000|2021-12-02 01:50:00|666.43|663.63|668.11|665.31|669.06|666.26|665.67|662.87|0
1638410100000|2021-12-02 01:55:00|667.74|664.94|674.51|671.71|675.08|672.28|667.55|664.75|0
1638410400000|2021-12-02 02:00:00|674.33|671.53|671.31|668.51|674.33|671.53|669.43|666.63|0
1638410700000|2021-12-02 02:05:00|671.12|668.32|672.25|669.45|672.81|670.01|669.61|666.81|0
1638411000000|2021-12-02 02:10:00|672.44|669.64|671.68|668.88|674.13|671.33|671.68|668.88|0
1638411300000|2021-12-02 02:15:00|671.96|669.16|670.17|667.37|672.06|669.26|669.42|666.62|0
1638411600000|2021-12-02 02:20:00|669.98|667.18|671.76|668.96|672.05|669.25|668.94|666.14|0
1638411900000|2021-12-02 02:25:00|671.67|668.87|671.29|668.49|672.8|670|670.73|667.93|0
1638412200000|2021-12-02 02:30:00|671.48|668.68|673.18|670.38|673.74|670.94|671.2|668.4|0
1638412500000|2021-12-02 02:35:00|672.99|670.19|672.98|670.18|673.74|670.94|672.42|669.62|0
1638412800000|2021-12-02 02:40:00|672.8|670|677.41|674.61|678.08|675.28|672.8|670|0
1638413100000|2021-12-02 02:45:00|677.32|674.52|676.38|673.58|677.7|674.9|675.06|672.26|0
1638413400000|2021-12-02 02:50:00|676.56|673.76|677.32|674.52|677.51|674.71|675.62|672.82|0
1638413700000|2021-12-02 02:55:00|677.51|674.71|679.96|677.16|680.43|677.63|677.13|674.33|0
1638414000000|2021-12-02 03:00:00|680.05|677.25|678.26|675.46|680.15|677.35|677.88|675.08|0
1638414300000|2021-12-02 03:05:00|678.07|675.27|678.07|675.27|678.63|675.83|676.75|673.95|0
1638414600000|2021-12-02 03:10:00|678.26|675.46|676.36|673.56|678.63|675.83|675.42|672.62|0
1638414900000|2021-12-02 03:15:00|676.55|673.75|674.66|671.86|676.55|673.75|673.72|670.92|0
1638415200000|2021-12-02 03:20:00|674.75|671.95|674.28|671.48|675.79|672.99|674.28|671.48|0
1638415500000|2021-12-02 03:25:00|674.47|671.67|675.22|672.42|675.6|672.8|673.15|670.35|0
1638415800000|2021-12-02 03:30:00|675.03|672.23|675.79|672.99|676.54|673.74|675.03|672.23|0
1638416100000|2021-12-02 03:35:00|675.6|672.8|673.9|671.1|675.79|672.99|672.48|669.68|0
1638416400000|2021-12-02 03:40:00|673.71|670.91|673.7|670.9|674.27|671.47|672.58|669.78|0
1638416700000|2021-12-02 03:45:00|673.8|671|675.21|672.41|675.78|672.98|671.91|669.11|0
1638417000000|2021-12-02 03:50:00|675.02|672.22|675.21|672.41|676.15|673.35|674.64|671.84|0
1638417300000|2021-12-02 03:55:00|675.02|672.22|675.4|672.6|675.77|672.97|674.26|671.46|0
1638417600000|2021-12-02 04:00:00|676.15|673.35|678.88|676.08|679.36|676.56|676.15|673.35|0
1638417900000|2021-12-02 04:05:00|678.79|675.99|676.71|673.91|679.36|676.56|676.15|673.35|0
1638418200000|2021-12-02 04:10:00|676.52|673.72|676.71|673.91|677.28|674.48|676.14|673.34|0
1638418500000|2021-12-02 04:15:00|676.52|673.72|675.38|672.58|677.28|674.48|675.01|672.21|0
1638418800000|2021-12-02 04:20:00|675.48|672.68|675.57|672.77|675.95|673.15|674.63|671.83|0
1638419100000|2021-12-02 04:25:00|675.47|672.67|672.73|669.93|675.47|672.67|671.87|669.07|0
1638419400000|2021-12-02 04:30:00|672.91|670.11|674.42|671.62|674.8|672|671.02|668.22|0
1638419700000|2021-12-02 04:35:00|674.61|671.81|673.48|670.68|674.61|671.81|672.34|669.54|0
1638420000000|2021-12-02 04:40:00|673.38|670.58|673.66|670.86|674.8|672|673.28|670.48|0
1638420300000|2021-12-02 04:45:00|673.47|670.67|673.94|671.14|674.23|671.43|672.81|670.01|0
1638420600000|2021-12-02 04:50:00|674.04|671.24|671.58|668.78|674.04|671.24|671.39|668.59|0
1638420900000|2021-12-02 04:55:00|671.77|668.97|671.95|669.15|672.24|669.44|670.82|668.02|0
1638421200000|2021-12-02 05:00:00|671.76|668.96|670.53|667.73|672.71|669.91|670.25|667.45|0
1638421500000|2021-12-02 05:05:00|670.63|667.83|670.63|667.83|671.38|668.58|669.68|666.88|0
1638421800000|2021-12-02 05:10:00|670.82|668.02|670.62|667.82|670.82|668.02|669.87|667.07|0
1638422100000|2021-12-02 05:15:00|670.44|667.64|671.57|668.77|672.32|669.52|669.87|667.07|0
1638422400000|2021-12-02 05:20:00|671.19|668.39|672.32|669.52|672.32|669.52|670.43|667.63|0
1638422700000|2021-12-02 05:25:00|672.13|669.33|673.26|670.46|673.45|670.65|671.75|668.95|0
1638423000000|2021-12-02 05:30:00|673.16|670.36|672.69|669.89|673.45|670.65|671.37|668.57|0
1638423300000|2021-12-02 05:35:00|672.88|670.08|672.31|669.51|673.07|670.27|672.12|669.32|0
1638423600000|2021-12-02 05:40:00|672.4|669.6|672.5|669.7|673.07|670.27|671.93|669.13|0
1638423900000|2021-12-02 05:45:00|672.31|669.51|671.36|668.56|672.87|670.07|670.41|667.61|0
1638424200000|2021-12-02 05:50:00|671.17|668.37|672.68|669.88|673.25|670.45|671.17|668.37|0
1638424500000|2021-12-02 05:55:00|672.77|669.97|672.2|669.4|672.87|670.07|671.92|669.12|0
1638424800000|2021-12-02 06:00:00|672.3|669.5|670.21|667.41|672.49|669.69|669.84|667.04|0
1638425100000|2021-12-02 06:05:00|670.03|667.23|669.83|667.03|670.97|668.17|669.27|666.47|0
1638425400000|2021-12-02 06:10:00|669.64|666.84|671.53|668.73|671.53|668.73|669.64|666.84|0
1638425700000|2021-12-02 06:15:00|671.63|668.83|670.59|667.79|672|669.2|670.4|667.6|0
1638426000000|2021-12-02 06:20:00|670.77|667.97|669.45|666.65|670.96|668.16|668.88|666.08|0
1638426300000|2021-12-02 06:25:00|669.35|666.55|670.29|667.49|670.39|667.59|669.35|666.55|0
1638426600000|2021-12-02 06:30:00|670.39|667.59|673.23|670.43|673.23|670.43|670.29|667.49|0
1638426900000|2021-12-02 06:35:00|673.13|670.33|674.55|671.75|675.12|672.32|673.13|670.33|0
1638427200000|2021-12-02 06:40:00|674.74|671.94|674.83|672.03|676.26|673.46|673.6|670.8|0
1638427500000|2021-12-02 06:45:00|674.74|671.94|675.78|672.98|676.83|674.03|674.17|671.37|0
1638427800000|2021-12-02 06:50:00|675.69|672.89|675.21|672.41|675.88|673.08|674.36|671.56|0
1638428100000|2021-12-02 06:55:00|675.31|672.51|680.34|677.54|680.91|678.11|673.98|671.18|0
1638428400000|2021-12-02 07:00:00|680.62|677.82|680.62|677.82|681.39|678.59|677.96|675.16|0
1638428700000|2021-12-02 07:05:00|680.52|677.72|679|676.2|683.1|680.3|679|676.2|0
1638429000000|2021-12-02 07:10:00|679.29|676.49|679.48|676.68|679.86|677.06|677.39|674.59|0
1638429300000|2021-12-02 07:15:00|679.86|677.06|676.62|673.82|680.05|677.25|675.29|672.49|0
1638429600000|2021-12-02 07:20:00|676.81|674.01|673.58|670.78|676.81|674.01|673.2|670.4|0
1638429900000|2021-12-02 07:25:00|673.11|670.31|669.23|666.43|675.1|672.3|667.9|665.1|0
1638430200000|2021-12-02 07:30:00|669.51|666.71|669.22|666.42|671.87|669.07|668.47|665.67|0
1638430500000|2021-12-02 07:35:00|669.41|666.61|673.9|671.1|676.64|673.84|669.11|666.31|0
1638430800000|2021-12-02 07:40:00|673.62|670.82|674.09|671.29|674.28|671.48|672.29|669.49|0
1638431100000|2021-12-02 07:45:00|674.47|671.67|675.79|672.99|675.98|673.18|674.09|671.29|0
1638431400000|2021-12-02 07:50:00|676.17|673.37|676.36|673.56|677.69|674.89|675.22|672.42|0
1638431700000|2021-12-02 07:55:00|676.17|673.37|672.19|669.39|676.74|673.94|672|669.2|0
1638432000000|2021-12-02 08:00:00|672.76|669.96|672.38|669.58|675.98|673.18|671.43|668.63|0
1638432300000|2021-12-02 08:05:00|672.37|669.97|666.89|664.49|673.69|671.29|666.13|663.73|0
1638432600000|2021-12-02 08:10:00|666.32|663.92|666.03|663.63|666.51|664.11|663.87|661.47|0
1638432900000|2021-12-02 08:15:00|665.38|662.98|670.09|667.69|670.37|667.97|665.19|662.79|0
1638433200000|2021-12-02 08:20:00|670.28|667.88|674.25|671.85|674.63|672.23|668.86|666.46|0
1638433500000|2021-12-02 08:25:00|674.44|672.04|672.35|669.95|674.82|672.42|671.31|668.91|0
1638433800000|2021-12-02 08:30:00|672.16|669.76|665.74|663.34|672.16|669.76|664.8|662.4|0
1638434100000|2021-12-02 08:35:00|665.93|663.53|665.74|663.34|668.95|666.55|664.8|662.4|0
1638434400000|2021-12-02 08:40:00|665.55|663.15|668.57|666.17|669.6|667.2|664.99|662.59|0
1638434700000|2021-12-02 08:45:00|669.13|666.73|669.51|667.11|670.46|668.06|667.9|665.5|0
1638435000000|2021-12-02 08:50:00|669.7|667.3|672.91|670.51|673.29|670.89|669.32|666.92|0
1638435300000|2021-12-02 08:55:00|673.1|670.7|672.53|670.13|673.66|671.26|671.67|669.27|0
1638435600000|2021-12-02 09:00:00|672.34|669.94|676.21|673.81|676.5|674.1|670.64|668.24|0
1638435900000|2021-12-02 09:05:00|676.5|674.1|676.88|674.48|677.35|674.95|676.12|673.72|0
1638436200000|2021-12-02 09:10:00|677.26|674.86|679.72|677.32|680.1|677.7|676.31|673.91|0
1638436500000|2021-12-02 09:15:00|679.91|677.51|681.24|678.84|682.19|679.79|678.96|676.56|0
1638436800000|2021-12-02 09:20:00|681.43|679.03|680.88|678.48|683.23|680.83|678.03|675.63|0
1638437100000|2021-12-02 09:25:00|680.31|677.91|677.84|675.44|681.07|678.67|677.08|674.68|0
1638437400000|2021-12-02 09:30:00|678.03|675.63|674.51|672.11|678.03|675.63|674.32|671.92|0
1638437700000|2021-12-02 09:35:00|674.42|672.02|676.31|673.91|676.4|674|673.09|670.69|0
1638438000000|2021-12-02 09:40:00|676.12|673.72|675.17|672.77|677.35|674.95|674.03|671.63|0
1638438300000|2021-12-02 09:45:00|674.98|672.58|672.51|670.11|676.12|673.72|672.51|670.11|0
1638438600000|2021-12-02 09:50:00|673.08|670.68|674.5|672.1|674.88|672.48|672.13|669.73|0
1638438900000|2021-12-02 09:55:00|675.07|672.67|676.01|673.61|676.77|674.37|675.07|672.67|0
1638439200000|2021-12-02 10:00:00|676.39|673.99|674.68|672.28|676.96|674.56|673.54|671.14|0
1638439500000|2021-12-02 10:05:00|674.58|672.18|673.35|670.95|675.25|672.85|673.25|670.85|0
1638439800000|2021-12-02 10:10:00|673.16|670.76|666.72|664.32|673.16|670.76|666.54|664.14|0
1638440100000|2021-12-02 10:15:00|665.59|663.19|667.85|665.45|668.13|665.73|664.27|661.87|0
1638440400000|2021-12-02 10:20:00|668.7|666.3|671.06|668.66|671.25|668.85|665.11|662.71|0
1638440700000|2021-12-02 10:25:00|670.87|668.47|670.49|668.09|672.48|670.08|669.36|666.96|0
1638441000000|2021-12-02 10:30:00|670.01|667.61|671.81|669.41|672|669.6|668.6|666.2|0
1638441300000|2021-12-02 10:35:00|671.9|669.5|677.5|675.1|677.5|675.1|671.05|668.65|0
1638441600000|2021-12-02 10:40:00|677.69|675.29|674.74|672.34|677.95|675.55|674.07|671.67|0
1638441900000|2021-12-02 10:45:00|674.83|672.43|675.2|672.8|676.44|674.04|674.17|671.77|0
1638442200000|2021-12-02 10:50:00|675.01|672.61|675.11|672.71|676.44|674.04|672.65|670.25|0
1638442500000|2021-12-02 10:55:00|674.92|672.52|674.73|672.33|675.49|673.09|673.21|670.81|0
1638442800000|2021-12-02 11:00:00|674.54|672.14|671.88|669.48|675.11|672.71|671.13|668.73|0
1638443100000|2021-12-02 11:05:00|671.97|669.57|673.77|671.37|674.16|671.76|671.97|669.57|0
1638443400000|2021-12-02 11:10:00|673.96|671.56|672.64|670.24|674.53|672.13|671.59|669.19|0
1638443700000|2021-12-02 11:15:00|672.07|669.67|669.6|667.2|672.63|670.23|669.41|667.01|0
1638444000000|2021-12-02 11:20:00|669.41|667.01|670.74|668.34|671.68|669.28|669.41|667.01|0
1638444300000|2021-12-02 11:25:00|670.64|668.24|670.73|668.33|672.44|670.04|669.69|667.29|0
1638444600000|2021-12-02 11:30:00|670.82|668.42|670.54|668.14|673.57|671.17|670.35|667.95|0
1638444900000|2021-12-02 11:35:00|670.73|668.33|669.78|667.38|670.92|668.52|668.65|666.25|0
1638445200000|2021-12-02 11:40:00|669.87|667.47|669.59|667.19|670.92|668.52|668.74|666.34|0
1638445500000|2021-12-02 11:45:00|669.49|667.09|671.48|669.08|672.24|669.84|669.4|667|0
1638445800000|2021-12-02 11:50:00|671.38|668.98|671.67|669.27|672.24|669.84|669.97|667.57|0
1638446100000|2021-12-02 11:55:00|671.86|669.46|671.85|669.45|673.37|670.97|671.38|668.98|0
1638446400000|2021-12-02 12:00:00|671.66|669.26|672.04|669.64|674.22|671.82|670.53|668.13|0
1638446700000|2021-12-02 12:05:00|671.94|669.54|665.42|663.02|671.94|669.54|665.42|663.02|0
1638447000000|2021-12-02 12:10:00|665.61|663.21|665.7|663.3|668.25|665.85|664.48|662.08|0
1638447300000|2021-12-02 12:15:00|665.61|663.21|662.97|660.57|666.08|663.68|661.84|659.44|0
1638447600000|2021-12-02 12:20:00|662.59|660.19|665.73|663.33|666.86|664.46|660.69|658.29|0
1638447900000|2021-12-02 12:25:00|665.54|663.14|661.6|659.2|665.92|663.52|658.98|656.58|0
1638448200000|2021-12-02 12:30:00|661.79|659.39|659.91|657.51|661.97|659.57|659.53|657.13|0
1638448500000|2021-12-02 12:35:00|660|657.6|660.09|657.69|661.97|659.57|659.34|656.94|0
1638448800000|2021-12-02 12:40:00|659.91|657.51|657.3|654.9|659.91|657.51|653.58|651.18|0
1638449100000|2021-12-02 12:45:00|657.49|655.09|659.17|656.77|659.73|657.33|657.3|654.9|0
1638449400000|2021-12-02 12:50:00|659.35|656.95|664.03|661.63|664.03|661.63|658.98|656.58|0
1638449700000|2021-12-02 12:55:00|663.66|661.26|665.91|663.51|666.66|664.26|663.66|661.26|0
1638450000000|2021-12-02 13:00:00|665.72|663.32|669.29|666.89|669.29|666.89|664.97|662.57|0
1638450300000|2021-12-02 13:05:00|669.1|666.7|671.92|669.52|672.49|670.09|667.78|665.38|0
1638450600000|2021-12-02 13:10:00|672.11|669.71|668.69|666.29|672.86|670.46|667.56|665.16|0
1638450900000|2021-12-02 13:15:00|668.5|666.1|665.3|662.9|669.82|667.42|665.11|662.71|0
1638451200000|2021-12-02 13:20:00|664.92|662.52|661.16|658.76|666.43|664.03|660.41|658.01|0
1638451500000|2021-12-02 13:25:00|661.35|658.95|663.79|661.39|664.17|661.77|660.04|657.64|0
1638451800000|2021-12-02 13:30:00|663.23|660.83|665.67|663.27|667.46|665.06|663.23|660.83|0
1638452100000|2021-12-02 13:35:00|665.29|662.89|661.53|659.13|666.8|664.4|661.15|658.75|0
1638452400000|2021-12-02 13:40:00|661.15|658.75|657.22|654.82|662.28|659.88|656.84|654.44|0
1638452700000|2021-12-02 13:45:00|657.4|655|657.96|655.56|659.27|656.87|655.91|653.51|0
1638453000000|2021-12-02 13:50:00|656.93|654.53|660.02|657.62|660.02|657.62|655.9|653.5|0
1638453300000|2021-12-02 13:55:00|660.4|658|659.08|656.68|660.96|658.56|659.08|656.68|0
1638453600000|2021-12-02 14:00:00|658.89|656.49|653.84|651.44|662.08|659.68|653.65|651.25|0
1638453900000|2021-12-02 14:05:00|653.65|651.25|653.84|651.44|654.59|652.19|650.29|647.89|0
1638454200000|2021-12-02 14:10:00|654.02|651.62|656.48|654.08|669.79|667.39|654.02|651.62|0
1638454500000|2021-12-02 14:15:00|656.67|654.27|654.99|652.59|658.16|655.76|653.68|651.28|0
1638454800000|2021-12-02 14:20:00|654.8|652.4|655.17|652.77|656.66|654.26|653.68|651.28|0
1638455100000|2021-12-02 14:25:00|655.36|652.96|654.79|652.39|658.53|656.13|654.61|652.21|0
1638455400000|2021-12-02 14:30:00|654.98|652.58|653.49|651.09|661.71|659.31|653.12|650.72|0
1638455700000|2021-12-02 14:35:00|654.42|652.02|673.48|671.08|673.48|671.08|652.93|650.53|0
1638456000000|2021-12-02 14:40:00|674.05|671.65|676.32|673.92|679.93|677.53|670.83|668.43|0
1638456300000|2021-12-02 14:45:00|676.7|674.3|681.69|679.29|685.68|683.28|674.05|671.65|0
1638456600000|2021-12-02 14:50:00|681.5|679.1|691.59|689.19|692.17|689.77|681.12|678.72|0
1638456900000|2021-12-02 14:55:00|691.4|689|692.68|690.28|693.64|691.24|687.39|684.99|0
1638457200000|2021-12-02 15:00:00|693.06|690.66|695.54|693.14|697.27|694.87|685.82|683.42|0
1638457500000|2021-12-02 15:05:00|695.16|692.76|689.21|686.81|695.93|693.53|687.34|684.94|0
1638457800000|2021-12-02 15:10:00|689.4|687|687.5|685.1|690.54|688.14|683.91|681.51|0
1638458100000|2021-12-02 15:15:00|688.26|685.86|683.66|681.26|688.26|685.86|679.54|677.14|0
1638458400000|2021-12-02 15:20:00|682.71|680.31|688.95|686.55|689.71|687.31|680.82|678.42|0
1638458700000|2021-12-02 15:25:00|688.57|686.17|691.23|688.83|693.7|691.3|683.28|680.88|0
1638459000000|2021-12-02 15:30:00|690.37|687.97|680.53|678.13|694.84|692.44|680.34|677.94|0
1638459300000|2021-12-02 15:35:00|680.34|677.94|673.36|670.96|680.72|678.32|671.29|668.89|0
1638459600000|2021-12-02 15:40:00|674.68|672.28|670.96|668.56|679.01|676.61|670.96|668.56|0
1638459900000|2021-12-02 15:45:00|671.33|668.93|680.91|678.51|682.61|680.21|669.27|666.87|0
1638460200000|2021-12-02 15:50:00|681.85|679.45|676.77|674.37|684.87|682.47|675.45|673.05|0
1638460500000|2021-12-02 15:55:00|677.33|674.93|693.57|691.17|693.76|691.36|677.33|674.93|0
1638460800000|2021-12-02 16:00:00|693.29|690.89|687.6|685.2|696.8|694.4|686.93|684.53|0
1638461100000|2021-12-02 16:05:00|688.16|685.76|697.16|694.76|698.26|695.86|687.41|685.01|0
1638461400000|2021-12-02 16:10:00|696.39|693.99|695.63|693.23|698.87|696.47|691.83|689.43|0
1638461700000|2021-12-02 16:15:00|696.01|693.61|699.44|697.04|701.54|699.14|695.72|693.32|0
1638462000000|2021-12-02 16:20:00|699.63|697.23|698.67|696.27|704.6|702.2|698.57|696.17|0
1638462300000|2021-12-02 16:25:00|698.48|696.08|700.39|697.99|703.06|700.66|698.29|695.89|0
1638462600000|2021-12-02 16:30:00|701.92|699.52|691.52|689.12|702.3|699.9|687.35|684.95|0
1638462900000|2021-12-02 16:35:00|690.2|687.8|693.8|691.4|697.6|695.2|689.63|687.23|0
1638463200000|2021-12-02 16:40:00|693.23|690.83|692.66|690.26|701.03|698.63|692.47|690.07|0
1638463500000|2021-12-02 16:45:00|692.47|690.07|698.93|696.53|699.5|697.1|689.43|687.03|0
1638463800000|2021-12-02 16:50:00|698.36|695.96|699.88|697.48|700.84|698.44|696.83|694.43|0
1638464100000|2021-12-02 16:55:00|699.69|697.29|705.03|702.63|707.14|704.74|694.74|692.34|0
1638464400000|2021-12-02 17:00:00|704.65|702.25|708.66|706.26|709.43|707.03|701.59|699.19|0
1638464700000|2021-12-02 17:05:00|708.37|705.97|710.96|708.56|711.34|708.94|705.79|703.39|0
1638465000000|2021-12-02 17:10:00|710.86|708.46|713.45|711.05|713.45|711.05|709.43|707.03|0
1638465300000|2021-12-02 17:15:00|713.26|710.86|706.34|703.94|713.84|711.44|704.79|702.39|0
1638465600000|2021-12-02 17:20:00|706.91|704.51|709.81|707.41|710.58|708.18|706.91|704.51|0
1638465900000|2021-12-02 17:25:00|710.19|707.79|710|707.6|710.77|708.37|708.65|706.25|0
1638466200000|2021-12-02 17:30:00|710.19|707.79|705.75|703.35|711.16|708.76|705.75|703.35|0
1638466500000|2021-12-02 17:35:00|705.94|703.54|705.36|702.96|707.87|705.47|702.09|699.69|0
1638466800000|2021-12-02 17:40:00|705.55|703.15|704.2|701.8|708.83|706.43|703.43|701.03|0
1638467100000|2021-12-02 17:45:00|704.01|701.61|710.95|708.55|710.95|708.55|704.01|701.61|0
1638467400000|2021-12-02 17:50:00|710.37|707.97|704.97|702.57|710.95|708.55|704.97|702.57|0
1638467700000|2021-12-02 17:55:00|705.16|702.76|705.54|703.14|707.86|705.46|703.43|701.03|0
1638468000000|2021-12-02 18:00:00|706.31|703.91|706.51|704.11|706.7|704.3|699|696.6|0
1638468300000|2021-12-02 18:05:00|707.28|704.88|703.04|700.64|708.63|706.23|700.54|698.14|0
1638468600000|2021-12-02 18:10:00|703.23|700.83|707.66|705.26|707.85|705.45|700.53|698.13|0
1638468900000|2021-12-02 18:15:00|708.04|705.64|705.15|702.75|708.62|706.22|704.19|701.79|0
1638469200000|2021-12-02 18:20:00|705.92|703.52|705.39|702.99|706.53|704.13|699.13|696.73|0
1638469500000|2021-12-02 18:25:00|705.2|702.8|704.43|702.03|707.68|705.28|703.09|700.69|0
1638469800000|2021-12-02 18:30:00|704.62|702.22|710.55|708.15|710.55|708.15|701.18|698.78|0
1638470100000|2021-12-02 18:35:00|709.97|707.57|711.89|709.49|712.08|709.68|707.67|705.27|0
1638470400000|2021-12-02 18:40:00|711.69|709.29|709.39|706.99|712.94|710.54|708.25|705.85|0
1638470700000|2021-12-02 18:45:00|709.78|707.38|706.52|704.12|709.78|707.38|703.46|701.06|0
1638471000000|2021-12-02 18:50:00|706.14|703.74|714.18|711.78|714.95|712.55|703.08|700.68|0
1638471300000|2021-12-02 18:55:00|713.99|711.59|717.25|714.85|717.83|715.43|713.99|711.59|0
1638471600000|2021-12-02 19:00:00|717.06|714.66|715.33|712.93|718.41|716.01|713.41|711.01|0
1638471900000|2021-12-02 19:05:00|715.71|713.31|715.71|713.31|717.63|715.23|712.92|710.52|0
1638472200000|2021-12-02 19:10:00|716.29|713.89|713.4|711|716.86|714.46|711.49|709.09|0
1638472500000|2021-12-02 19:15:00|714.17|711.77|718.01|715.61|718.97|716.57|713.3|710.9|0
1638472800000|2021-12-02 19:20:00|717.82|715.42|715.7|713.3|718.39|715.99|715.32|712.92|0
1638473100000|2021-12-02 19:25:00|716.09|713.69|719.93|717.53|720.32|717.92|713.97|711.57|0
1638473400000|2021-12-02 19:30:00|719.74|717.34|717.81|715.41|720.51|718.11|717.62|715.22|0
1638473700000|2021-12-02 19:35:00|718.2|715.8|715.11|712.71|719.27|716.87|712.23|709.83|0
1638474000000|2021-12-02 19:40:00|715.3|712.9|714.92|712.52|716.65|714.25|713.38|710.98|0
1638474300000|2021-12-02 19:45:00|715.11|712.71|709.14|706.74|715.88|713.48|709.14|706.74|0
1638474600000|2021-12-02 19:50:00|710.1|707.7|709.14|706.74|712.8|710.4|707.03|704.63|0
1638474900000|2021-12-02 19:55:00|709.33|706.93|711.06|708.66|714.72|712.32|708.95|706.55|0
1638475200000|2021-12-02 20:00:00|711.64|709.24|713.94|711.54|715.49|713.09|711.06|708.66|0
1638475500000|2021-12-02 20:05:00|713.75|711.35|714.71|712.31|717.41|715.01|711.83|709.43|0
1638475800000|2021-12-02 20:10:00|714.32|711.92|710.86|708.46|714.71|712.31|705.49|703.09|0
1638476100000|2021-12-02 20:15:00|711.82|709.42|709.32|706.92|712.78|710.38|707.79|705.39|0
1638476400000|2021-12-02 20:20:00|708.36|705.96|707.78|705.38|710.09|707.69|706.06|703.66|0
1638476700000|2021-12-02 20:25:00|707.59|705.19|708.93|706.53|712.39|709.99|706.63|704.23|0
1638477000000|2021-12-02 20:30:00|709.12|706.72|715.27|712.87|717.2|714.8|708.93|706.53|0
1638477300000|2021-12-02 20:35:00|714.7|712.3|715.65|713.25|717|714.6|712.58|710.18|0
1638477600000|2021-12-02 20:40:00|715.07|712.67|717|714.6|720.38|717.98|714.69|712.29|0
1638477900000|2021-12-02 20:45:00|717.19|714.79|716.03|713.63|718.35|715.95|710.45|708.05|0
1638478200000|2021-12-02 20:50:00|713.91|711.51|704.69|702.29|715.84|713.44|703.25|700.85|0
1638478500000|2021-12-02 20:55:00|703.92|701.52|706.41|704.01|708.72|706.32|699.33|696.93|0
1638478800000|2021-12-02 21:00:00|708.33|705.93|706.41|704.01|711.41|709.01|705.84|703.44|0
1638479100000|2021-12-02 21:05:00|706.79|704.39|705.42|703.02|709.67|707.27|705.42|703.02|0
1638479400000|2021-12-02 21:10:00|705.23|702.83|704.33|701.93|708.17|705.77|704.14|701.74|0
1638479700000|2021-12-02 21:15:00|705.2|702.4|708.37|705.57|708.75|705.95|704.53|701.73|0
1638480000000|2021-12-02 21:20:00|708.17|705.37|708.56|705.76|709.9|707.1|707.6|704.8|0
1638480300000|2021-12-02 21:25:00|708.46|705.66|708.94|706.14|709.13|706.33|707.79|704.99|0
1638480600000|2021-12-02 21:30:00|708.65|705.85|711.24|708.44|711.63|708.83|708.65|705.85|0
1638480900000|2021-12-02 21:35:00|711.43|708.63|711.91|709.11|712.01|709.21|710.47|707.67|0
1638481200000|2021-12-02 21:40:00|712.01|709.21|712.01|709.21|713.16|710.36|711.82|709.02|0
1638481500000|2021-12-02 21:45:00|712.2|709.4|712|709.2|713.74|710.94|711.43|708.63|0
1638481800000|2021-12-02 21:50:00|711.81|709.01|714.31|711.51|714.5|711.7|711.43|708.63|0
1638482100000|2021-12-02 21:55:00|714.5|711.7|714.02|711.22|714.59|711.79|712.96|710.16|0
1638482400000|2021-12-02 22:00:00|713.75|710.95|713.66|710.86|713.75|710.95|713.44|710.64|0
1638482700000|2021-12-02 22:05:00|713.69|710.89|713.79|710.99|713.83|711.03|713.52|710.72|0
1638483000000|2021-12-02 22:10:00|713.77|710.97|713.85|711.05|713.91|711.11|713.69|710.89|0
1638483300000|2021-12-02 22:15:00|713.74|710.94|713.99|711.19|714.19|711.39|713.57|710.77|0
1638483600000|2021-12-02 22:20:00|713.96|711.16|714.02|711.22|714.02|711.22|713.93|711.13|0
1638483900000|2021-12-02 22:25:00|713.99|711.19|714.1|711.3|714.19|711.39|713.99|711.19|0
1638484200000|2021-12-02 22:30:00|714.15|711.35|714.8|712|714.8|712|714.1|711.3|0
1638484500000|2021-12-02 22:35:00|714.91|712.11|715.14|712.34|715.16|712.36|714.91|712.11|0
1638484800000|2021-12-02 22:40:00|715.13|712.33|714.99|712.19|715.36|712.56|714.96|712.16|0
1638485100000|2021-12-02 22:45:00|715.13|712.33|714.93|712.13|715.13|712.33|714.71|711.91|0
1638485400000|2021-12-02 22:50:00|715.04|712.24|714.59|711.79|715.04|712.24|714.37|711.57|0
1638485700000|2021-12-02 22:55:00|714.67|711.87|714.28|711.48|714.93|712.13|714.28|711.48|0
1638486000000|2021-12-02 23:00:00|714.37|711.57|715.43|712.63|716.59|713.79|713.31|710.51|0
1638486300000|2021-12-02 23:05:00|715.62|712.82|713.89|711.09|715.82|713.02|713.89|711.09|0
1638486600000|2021-12-02 23:10:00|713.98|711.18|709.84|707.04|714.08|711.28|709.46|706.66|0
1638486900000|2021-12-02 23:15:00|710.23|707.43|706.39|703.59|710.81|708.01|704.66|701.86|0
1638487200000|2021-12-02 23:20:00|706.77|703.97|703.6|700.8|707.63|704.83|702.83|700.03|0
1638487500000|2021-12-02 23:25:00|703.7|700.9|703.77|700.97|706.64|703.84|703.7|700.9|0
1638487800000|2021-12-02 23:30:00|703.96|701.16|703.76|700.96|704.91|702.11|702.9|700.1|0
1638488100000|2021-12-02 23:35:00|704.34|701.54|703.76|700.96|705.48|702.68|703.57|700.77|0
1638488400000|2021-12-02 23:40:00|703.95|701.15|701.65|698.85|704.53|701.73|700.89|698.09|0
1638488700000|2021-12-02 23:45:00|701.85|699.05|701.65|698.85|703.28|700.48|700.89|698.09|0
1638489000000|2021-12-02 23:50:00|701.84|699.04|700.69|697.89|701.84|699.04|698.41|695.61|0
1638489300000|2021-12-02 23:55:00|700.89|698.09|697.07|694.27|701.46|698.66|696.21|693.41|0
1638489600000|2021-12-03 00:00:00|696.88|694.08|695.54|692.74|698.21|695.41|693.26|690.46|0
1638489900000|2021-12-03 00:05:00|695.73|692.93|697.44|694.64|697.44|694.64|695.16|692.36|0
1638490200000|2021-12-03 00:10:00|697.63|694.83|698.48|695.68|698.97|696.17|695.92|693.12|0
1638490500000|2021-12-03 00:15:00|698.58|695.78|699.73|696.93|699.92|697.12|696.29|693.49|0
1638490800000|2021-12-03 00:20:00|699.54|696.74|698.48|695.68|700.87|698.07|698.48|695.68|0
1638491100000|2021-12-03 00:25:00|698.39|695.59|701.63|698.83|702.2|699.4|698.39|695.59|0
1638491400000|2021-12-03 00:30:00|701.82|699.02|701.17|698.37|703.54|700.74|700.68|697.88|0
1638491700000|2021-12-03 00:35:00|700.98|698.18|700.41|697.61|701.94|699.14|699.07|696.27|0
1638492000000|2021-12-03 00:40:00|700.02|697.22|699.64|696.84|701.17|698.37|699.07|696.27|0
1638492300000|2021-12-03 00:45:00|699.73|696.93|698.3|695.5|700.11|697.31|697.92|695.12|0
1638492600000|2021-12-03 00:50:00|698.2|695.4|697.34|694.54|699.64|696.84|697.15|694.35|0
1638492900000|2021-12-03 00:55:00|697.53|694.73|698.68|695.88|699.25|696.45|697.34|694.54|0
1638493200000|2021-12-03 01:00:00|698.58|695.78|698.1|695.3|699.44|696.64|696.96|694.16|0
1638493500000|2021-12-03 01:05:00|698.29|695.49|703.26|700.46|703.65|700.85|698.29|695.49|0
1638493800000|2021-12-03 01:10:00|703.45|700.65|700.48|697.68|703.64|700.84|700.01|697.21|0
1638494100000|2021-12-03 01:15:00|700.39|697.59|701.15|698.35|701.15|698.35|699.62|696.82|0
1638494400000|2021-12-03 01:20:00|701.73|698.93|697.71|694.91|701.73|698.93|697.71|694.91|0
1638494700000|2021-12-03 01:25:00|697.9|695.1|695.23|692.43|698.18|695.38|695.04|692.24|0
1638495000000|2021-12-03 01:30:00|695.04|692.24|693.89|691.09|695.13|692.33|691.99|689.19|0
1638495300000|2021-12-03 01:35:00|693.7|690.9|691.49|688.69|693.7|690.9|689.89|687.09|0
1638495600000|2021-12-03 01:40:00|691.59|688.79|688.64|685.84|691.87|689.07|687.22|684.42|0
1638495900000|2021-12-03 01:45:00|688.45|685.65|686.18|683.38|688.45|685.65|684|681.2|0
1638496200000|2021-12-03 01:50:00|686.08|683.28|689.4|686.6|689.78|686.98|685.99|683.19|0
1638496500000|2021-12-03 01:55:00|689.21|686.41|691.29|688.49|691.29|688.49|688.83|686.03|0
1638496800000|2021-12-03 02:00:00|691.1|688.3|692.14|689.34|693.95|691.15|690.63|687.83|0
1638497100000|2021-12-03 02:05:00|691.86|689.06|691.1|688.3|693|690.2|690.53|687.73|0
1638497400000|2021-12-03 02:10:00|691.48|688.68|693.28|690.48|693.38|690.58|690.43|687.63|0
1638497700000|2021-12-03 02:15:00|693.19|690.39|690.81|688.01|693.95|691.15|690.81|688.01|0
1638498000000|2021-12-03 02:20:00|690.9|688.1|689.66|686.86|690.9|688.1|689.57|686.77|0
1638498300000|2021-12-03 02:25:00|689.57|686.77|691.09|688.29|691.09|688.29|689|686.2|0
1638498600000|2021-12-03 02:30:00|690.99|688.19|690.61|687.81|691.09|688.29|689.57|686.77|0
1638498900000|2021-12-03 02:35:00|690.71|687.91|689.37|686.57|690.9|688.1|688.99|686.19|0
1638499200000|2021-12-03 02:40:00|689.75|686.95|688.51|685.71|690.7|687.9|688.51|685.71|0
1638499500000|2021-12-03 02:45:00|688.61|685.81|692.22|689.42|693.17|690.37|688.61|685.81|0
1638499800000|2021-12-03 02:50:00|692.31|689.51|691.84|689.04|693.17|690.37|691.36|688.56|0
1638500100000|2021-12-03 02:55:00|691.74|688.94|693.35|690.55|693.64|690.84|691.74|688.94|0
1638500400000|2021-12-03 03:00:00|693.16|690.36|693.35|690.55|693.92|691.12|692.68|689.88|0
1638500700000|2021-12-03 03:05:00|693.54|690.74|693.92|691.12|694.3|691.5|692.78|689.98|0
1638501000000|2021-12-03 03:10:00|694.01|691.21|694.01|691.21|694.11|691.31|692.78|689.98|0
1638501300000|2021-12-03 03:15:00|694.2|691.4|695.25|692.45|695.82|693.02|694.2|691.4|0
1638501600000|2021-12-03 03:20:00|695.34|692.54|694.48|691.68|696.96|694.16|693.53|690.73|0
1638501900000|2021-12-03 03:25:00|694.57|691.77|695.43|692.63|695.62|692.82|693.91|691.11|0
1638502200000|2021-12-03 03:30:00|695.81|693.01|696|693.2|697.05|694.25|695.62|692.82|0
1638502500000|2021-12-03 03:35:00|695.81|693.01|699.71|696.91|700|697.2|695.62|692.82|0
1638502800000|2021-12-03 03:40:00|699.81|697.01|700.19|697.39|700.58|697.78|698.86|696.06|0
1638503100000|2021-12-03 03:45:00|700|697.2|701.91|699.11|702.19|699.39|699.62|696.82|0
1638503400000|2021-12-03 03:50:00|701.72|698.92|702.29|699.49|703.05|700.25|701.72|698.92|0
1638503700000|2021-12-03 03:55:00|702.1|699.3|700.4|697.6|702.1|699.3|699.54|696.74|0
1638504000000|2021-12-03 04:00:00|700.49|697.69|702.98|700.18|704.13|701.33|700.49|697.69|0
1638504300000|2021-12-03 04:05:00|703.17|700.37|703.74|700.94|705.85|703.05|702.41|699.61|0
1638504600000|2021-12-03 04:10:00|703.93|701.13|703.93|701.13|704.32|701.52|703.17|700.37|0
1638504900000|2021-12-03 04:15:00|704.12|701.32|702.97|700.17|704.12|701.32|702.59|699.79|0
1638505200000|2021-12-03 04:20:00|703.16|700.36|701.63|698.83|703.55|700.75|701.25|698.45|0
1638505500000|2021-12-03 04:25:00|701.82|699.02|701.72|698.92|702.78|699.98|701.24|698.44|0
1638505800000|2021-12-03 04:30:00|701.63|698.83|702.39|699.59|703.25|700.45|701.63|698.83|0
1638506100000|2021-12-03 04:35:00|702.48|699.68|702.48|699.68|703.15|700.35|701.71|698.91|0
1638506400000|2021-12-03 04:40:00|703.54|700.74|707.65|704.85|707.75|704.95|702.86|700.06|0
1638506700000|2021-12-03 04:45:00|707.56|704.76|705.64|702.84|708.14|705.34|705.54|702.74|0
1638507000000|2021-12-03 04:50:00|705.54|702.74|704.77|701.97|705.83|703.03|704.68|701.88|0
1638507300000|2021-12-03 04:55:00|704.68|701.88|705.44|702.64|706.02|703.22|704.29|701.49|0
1638507600000|2021-12-03 05:00:00|705.63|702.83|705.44|702.64|706.49|703.69|705.25|702.45|0
1638507900000|2021-12-03 05:05:00|705.34|702.54|703.61|700.81|705.34|702.54|703.42|700.62|0
1638508200000|2021-12-03 05:10:00|703.52|700.72|705.24|702.44|705.24|702.44|703.33|700.53|0
1638508500000|2021-12-03 05:15:00|705.43|702.63|706.01|703.21|706.97|704.17|705.05|702.25|0
1638508800000|2021-12-03 05:20:00|705.72|702.92|706.96|704.16|706.96|704.16|705.62|702.82|0
1638509100000|2021-12-03 05:25:00|707.16|704.36|706.86|704.06|708.11|705.31|706|703.2|0
1638509400000|2021-12-03 05:30:00|707.05|704.25|706.28|703.48|708.69|705.89|705.23|702.43|0
1638509700000|2021-12-03 05:35:00|706.19|703.39|709.45|706.65|709.65|706.85|705.9|703.1|0
1638510000000|2021-12-03 05:40:00|709.26|706.46|708.49|705.69|710.03|707.23|708.3|705.5|0
1638510300000|2021-12-03 05:45:00|708.58|705.78|706.83|704.03|709.83|707.03|706.83|704.03|0
1638510600000|2021-12-03 05:50:00|706.64|703.84|707.99|705.19|707.99|705.19|706.45|703.65|0
1638510900000|2021-12-03 05:55:00|707.79|704.99|706.44|703.64|707.99|705.19|705.29|702.49|0
1638511200000|2021-12-03 06:00:00|706.83|704.03|704.71|701.91|707.98|705.18|704.52|701.72|0
1638511500000|2021-12-03 06:05:00|705.1|702.3|707.98|705.18|707.98|705.18|704.52|701.72|0
1638511800000|2021-12-03 06:10:00|707.88|705.08|709.13|706.33|709.13|706.33|707.59|704.79|0
1638512100000|2021-12-03 06:15:00|709.22|706.42|707.97|705.17|709.32|706.52|707.97|705.17|0
1638512400000|2021-12-03 06:20:00|708.17|705.37|709.32|706.52|709.71|706.91|708.17|705.37|0
1638512700000|2021-12-03 06:25:00|709.51|706.71|709.22|706.42|709.9|707.1|708.45|705.65|0
1638513000000|2021-12-03 06:30:00|709.32|706.52|709.12|706.32|709.9|707.1|708.16|705.36|0
1638513300000|2021-12-03 06:35:00|709.21|706.41|706.32|703.52|709.21|706.41|706.23|703.43|0
1638513600000|2021-12-03 06:40:00|706.62|703.82|705.65|702.85|707.39|704.59|704.69|701.89|0
1638513900000|2021-12-03 06:45:00|705.55|702.75|708.54|705.74|709.01|706.21|704.5|701.7|0
1638514200000|2021-12-03 06:50:00|708.73|705.93|708.15|705.35|708.73|705.93|706.61|703.81|0
1638514500000|2021-12-03 06:55:00|708.34|705.54|706.22|703.42|708.34|705.54|704.3|701.5|0
1638514800000|2021-12-03 07:00:00|706.61|703.81|704.1|701.3|706.61|703.81|702.76|699.96|0
1638515100000|2021-12-03 07:05:00|703.91|701.11|703.33|700.53|704.1|701.3|702.95|700.15|0
1638515400000|2021-12-03 07:10:00|703.53|700.73|702.08|699.28|703.91|701.11|701.99|699.19|0
1638515700000|2021-12-03 07:15:00|702.18|699.38|701.31|698.51|703.71|700.91|701.22|698.42|0
1638516000000|2021-12-03 07:20:00|701.22|698.42|700.64|697.84|701.98|699.18|700.35|697.55|0
1638516300000|2021-12-03 07:25:00|700.83|698.03|704.28|701.48|704.28|701.48|700.83|698.03|0
1638516600000|2021-12-03 07:30:00|703.99|701.19|703.99|701.19|705.44|702.64|703.03|700.23|0
1638516900000|2021-12-03 07:35:00|704.09|701.29|704.47|701.67|705.62|702.82|703.7|700.9|0
1638517200000|2021-12-03 07:40:00|704.28|701.48|703.6|700.8|705.43|702.63|702.74|699.94|0
1638517500000|2021-12-03 07:45:00|703.7|700.9|705.62|702.82|705.81|703.01|702.74|699.94|0
1638517800000|2021-12-03 07:50:00|705.52|702.72|707.73|704.93|708.5|705.7|705.52|702.72|0
1638518100000|2021-12-03 07:55:00|707.63|704.83|709.27|706.47|709.85|707.05|706.77|703.97|0
1638518400000|2021-12-03 08:00:00|709.56|706.76|706.19|703.39|710.23|707.43|705.61|702.81|0
1638518700000|2021-12-03 08:05:00|705.99|703.59|707.91|705.51|708.3|705.9|705.6|703.2|0
1638519000000|2021-12-03 08:10:00|708.3|705.9|706.75|704.35|708.3|705.9|705.41|703.01|0
1638519300000|2021-12-03 08:15:00|706.56|704.16|706.56|704.16|707.71|705.31|704.83|702.43|0
1638519600000|2021-12-03 08:20:00|706.46|704.06|705.59|703.19|706.75|704.35|703.38|700.98|0
1638519900000|2021-12-03 08:25:00|705.79|703.39|704.25|701.85|706.26|703.86|704.25|701.85|0
1638520200000|2021-12-03 08:30:00|704.34|701.94|700.02|697.62|704.34|701.94|699.25|696.85|0
1638520500000|2021-12-03 08:35:00|699.92|697.52|700.21|697.81|701.36|698.96|698.49|696.09|0
1638520800000|2021-12-03 08:40:00|700.02|697.62|701.55|699.15|703.85|701.45|699.25|696.85|0
1638521100000|2021-12-03 08:45:00|701.17|698.77|701.74|699.34|702.89|700.49|700.97|698.57|0
1638521400000|2021-12-03 08:50:00|702.12|699.72|700.58|698.18|702.12|699.72|699.82|697.42|0
1638521700000|2021-12-03 08:55:00|700.78|698.38|701.93|699.53|702.31|699.91|700.2|697.8|0
1638522000000|2021-12-03 09:00:00|702.12|699.72|702.31|699.91|702.88|700.48|700.58|698.18|0
1638522300000|2021-12-03 09:05:00|702.21|699.81|699.43|697.03|702.21|699.81|699.23|696.83|0
1638522600000|2021-12-03 09:10:00|699.23|696.83|703.65|701.25|703.65|701.25|699.23|696.83|0
1638522900000|2021-12-03 09:15:00|703.45|701.05|706.53|704.13|706.53|704.13|703.07|700.67|0
1638523200000|2021-12-03 09:20:00|706.72|704.32|702.87|700.47|706.72|704.32|702.87|700.47|0
1638523500000|2021-12-03 09:25:00|702.68|700.28|704.11|701.71|705.18|702.78|701.91|699.51|0
1638523800000|2021-12-03 09:30:00|704.41|702.01|702.96|700.56|705.18|702.78|702.87|700.47|0
1638524100000|2021-12-03 09:35:00|703.06|700.66|701.33|698.93|703.44|701.04|701.33|698.93|0
1638524400000|2021-12-03 09:40:00|701.42|699.02|703.44|701.04|703.44|701.04|700.75|698.35|0
1638524700000|2021-12-03 09:45:00|703.25|700.85|701.13|698.73|704.21|701.81|701.13|698.73|0
1638525000000|2021-12-03 09:50:00|701.52|699.12|699.98|697.58|701.52|699.12|699.79|697.39|0
1638525300000|2021-12-03 09:55:00|700.36|697.96|700.74|698.34|701.99|699.59|699.59|697.19|0
1638525600000|2021-12-03 10:00:00|700.84|698.44|700.17|697.77|702.66|700.26|699.97|697.57|0
1638525900000|2021-12-03 10:05:00|700.55|698.15|701.31|698.91|701.51|699.11|699.59|697.19|0
1638526200000|2021-12-03 10:10:00|700.93|698.53|699.39|696.99|701.89|699.49|699.39|696.99|0
1638526500000|2021-12-03 10:15:00|699.29|696.89|696.9|694.5|699.29|696.89|695.94|693.54|0
1638526800000|2021-12-03 10:20:00|696.71|694.31|695.18|692.78|696.8|694.4|693.84|691.44|0
1638527100000|2021-12-03 10:25:00|695.37|692.97|696.32|693.92|696.9|694.5|695.18|692.78|0
1638527400000|2021-12-03 10:30:00|696.51|694.11|696.22|693.82|697.37|694.97|695.07|692.67|0
1638527700000|2021-12-03 10:35:00|695.74|693.34|691.25|688.85|695.74|693.34|691.06|688.66|0
1638528000000|2021-12-03 10:40:00|691.63|689.23|692.2|689.8|694.69|692.29|690.3|687.9|0
1638528300000|2021-12-03 10:45:00|692.1|689.7|693.1|690.7|693.35|690.95|690.87|688.47|0
1638528600000|2021-12-03 10:50:00|692.81|690.41|691.76|689.36|693.29|690.89|691.76|689.36|0
1638528900000|2021-12-03 10:55:00|691.38|688.98|694.04|691.64|694.81|692.41|691.38|688.98|0
1638529200000|2021-12-03 11:00:00|693.28|690.88|697.1|694.7|697.87|695.47|693.28|690.88|0
1638529500000|2021-12-03 11:05:00|697.29|694.89|697.17|694.77|697.74|695.34|696.14|693.74|0
1638529800000|2021-12-03 11:10:00|697.36|694.96|693.92|691.52|697.36|694.96|693.92|691.52|0
1638530100000|2021-12-03 11:15:00|694.11|691.71|695.44|693.04|695.92|693.52|694.11|691.71|0
1638530400000|2021-12-03 11:20:00|695.63|693.23|696.2|693.8|696.59|694.19|694.68|692.28|0
1638530700000|2021-12-03 11:25:00|696.4|694|697.54|695.14|697.92|695.52|695.44|693.04|0
1638531000000|2021-12-03 11:30:00|697.35|694.95|697.73|695.33|698.3|695.9|696.77|694.37|0
1638531300000|2021-12-03 11:35:00|697.92|695.52|698.3|695.9|698.68|696.28|697.54|695.14|0
1638531600000|2021-12-03 11:40:00|698.39|695.99|701.36|698.96|701.55|699.15|698.39|695.99|0
1638531900000|2021-12-03 11:45:00|701.55|699.15|701.55|699.15|701.55|699.15|699.82|697.42|0
1638532200000|2021-12-03 11:50:00|701.45|699.05|701.54|699.14|702.89|700.49|701.16|698.76|0
1638532500000|2021-12-03 11:55:00|701.74|699.34|704.23|701.83|704.61|702.21|701.74|699.34|0
1638532800000|2021-12-03 12:00:00|704.42|702.02|704.8|702.4|705.76|703.36|703.27|700.87|0
1638533100000|2021-12-03 12:05:00|704.41|702.01|702.69|700.29|704.61|702.21|702.49|700.09|0
1638533400000|2021-12-03 12:10:00|702.49|700.09|705.18|702.78|706.14|703.74|702.49|700.09|0
1638533700000|2021-12-03 12:15:00|704.98|702.58|705.37|702.97|706.33|703.93|703.16|700.76|0
1638534000000|2021-12-03 12:20:00|705.56|703.16|706.32|703.92|707.09|704.69|704.79|702.39|0
1638534300000|2021-12-03 12:25:00|706.42|704.02|706.51|704.11|706.71|704.31|705.55|703.15|0
1638534600000|2021-12-03 12:30:00|706.7|704.3|707.66|705.26|708.05|705.65|705.94|703.54|0
1638534900000|2021-12-03 12:35:00|707.86|705.46|706.7|704.3|708.24|705.84|706.51|704.11|0
1638535200000|2021-12-03 12:40:00|706.89|704.49|706.89|704.49|707.66|705.26|706.31|703.91|0
1638535500000|2021-12-03 12:45:00|706.31|703.91|709.88|707.48|711.15|708.75|706.31|703.91|0
1638535800000|2021-12-03 12:50:00|709.69|707.29|709.69|707.29|710.46|708.06|709.49|707.09|0
1638536100000|2021-12-03 12:55:00|709.49|707.09|708.72|706.32|709.69|707.29|707.57|705.17|0
1638536400000|2021-12-03 13:00:00|708.91|706.51|710.64|708.24|710.64|708.24|708.15|705.75|0
1638536700000|2021-12-03 13:05:00|710.45|708.05|714.3|711.9|714.88|712.48|710.26|707.86|0
1638537000000|2021-12-03 13:10:00|713.92|711.52|714.69|712.29|715.26|712.86|712.95|710.55|0
1638537300000|2021-12-03 13:15:00|714.49|712.09|710.78|708.38|714.49|712.09|710.2|707.8|0
1638537600000|2021-12-03 13:20:00|710.58|708.18|710.2|707.8|710.87|708.47|709.23|706.83|0
1638537900000|2021-12-03 13:25:00|710.39|707.99|711.44|709.04|713.76|711.36|710|707.6|0
1638538200000|2021-12-03 13:30:00|711.54|709.14|715.63|713.23|724.37|721.97|710|707.6|0
1638538500000|2021-12-03 13:35:00|715.54|713.14|718.44|716.04|720.38|717.98|715.54|713.14|0
1638538800000|2021-12-03 13:40:00|718.05|715.65|714.76|712.36|718.44|716.04|713.6|711.2|0
1638539100000|2021-12-03 13:45:00|714.95|712.55|712.63|710.23|717.27|714.87|709.74|707.34|0
1638539400000|2021-12-03 13:50:00|712.82|710.42|713.79|711.39|714.37|711.97|710.31|707.91|0
1638539700000|2021-12-03 13:55:00|713.98|711.58|717.07|714.67|720.75|718.35|713.98|711.58|0
1638540000000|2021-12-03 14:00:00|717.46|715.06|719.01|716.61|719.78|717.38|714.56|712.16|0
1638540300000|2021-12-03 14:05:00|719.49|717.09|719.2|716.8|722.3|719.9|718.62|716.22|0
1638540600000|2021-12-03 14:10:00|719|716.6|719.58|717.18|720.55|718.15|717.84|715.44|0
1638540900000|2021-12-03 14:15:00|719.97|717.57|719.97|717.57|720.74|718.34|717.64|715.24|0
1638541200000|2021-12-03 14:20:00|720.35|717.95|716.48|714.08|720.35|717.95|716.29|713.89|0
1638541500000|2021-12-03 14:25:00|716.67|714.27|718.61|716.21|719.38|716.98|716.09|713.69|0
1638541800000|2021-12-03 14:30:00|718.8|716.4|723.84|721.44|727.53|725.13|715.31|712.91|0
1638542100000|2021-12-03 14:35:00|722.48|720.08|713.23|710.83|722.48|720.08|712.8|710.4|0
1638542400000|2021-12-03 14:40:00|712.07|709.67|708.61|706.21|715.93|713.53|706.11|703.71|0
1638542700000|2021-12-03 14:45:00|709.76|707.36|705.02|702.62|713.08|710.68|705.02|702.62|0
1638543000000|2021-12-03 14:50:00|704.44|702.04|691.6|689.2|707.51|705.11|690.84|688.44|0
1638543300000|2021-12-03 14:55:00|691.03|688.63|695.56|693.16|701.85|699.45|691.03|688.63|0
1638543600000|2021-12-03 15:00:00|693.94|691.54|690.32|687.92|699.37|696.97|687.02|684.62|0
1638543900000|2021-12-03 15:05:00|692.6|690.2|682.28|679.88|695.07|692.67|682.28|679.88|0
1638544200000|2021-12-03 15:10:00|681.24|678.84|685.49|683.09|690.69|688.29|681.06|678.66|0
1638544500000|2021-12-03 15:15:00|685.39|682.99|692.11|689.71|696.86|694.46|685.12|682.72|0
1638544800000|2021-12-03 15:20:00|691.73|689.33|694.39|691.99|695.15|692.75|685.68|683.28|0
1638545100000|2021-12-03 15:25:00|694.01|691.61|694.98|692.58|697.45|695.05|687|684.6|0
1638545400000|2021-12-03 15:30:00|694.79|692.39|682.83|680.43|694.79|692.39|681.89|679.49|0
1638545700000|2021-12-03 15:35:00|682.08|679.68|683.4|681|687.75|685.35|678.87|676.47|0
1638546000000|2021-12-03 15:40:00|684.25|681.85|671.15|668.75|684.72|682.32|671.15|668.75|0
1638546300000|2021-12-03 15:45:00|670.4|668|671.84|669.44|675.1|672.7|666.86|664.46|0
1638546600000|2021-12-03 15:50:00|671.65|669.25|674.27|671.87|676.71|674.31|668.66|666.26|0
1638546900000|2021-12-03 15:55:00|673.89|671.49|670.66|668.26|678.21|675.81|670.29|667.89|0
1638547200000|2021-12-03 16:00:00|668.98|666.58|672.73|670.33|674.42|672.02|666.92|664.52|0
1638547500000|2021-12-03 16:05:00|671.97|669.57|668.04|665.64|671.97|669.57|662.06|659.66|0
1638547800000|2021-12-03 16:10:00|667.85|665.45|672.57|670.17|675.2|672.8|666.1|663.7|0
1638548100000|2021-12-03 16:15:00|672.76|670.36|666.4|664|674.63|672.23|665.1|662.7|0
1638548400000|2021-12-03 16:20:00|666.03|663.63|677.07|674.67|678.76|676.36|664.16|661.76|0
1638548700000|2021-12-03 16:25:00|676.88|674.48|679.32|676.92|680.45|678.05|675.38|672.98|0
1638549000000|2021-12-03 16:30:00|678.75|676.35|681.38|678.98|682.7|680.3|674.62|672.22|0
1638549300000|2021-12-03 16:35:00|681.29|678.89|676.77|674.37|682.04|679.64|675.56|673.16|0
1638549600000|2021-12-03 16:40:00|676.87|674.47|666.66|664.26|678.56|676.16|666.01|663.61|0
1638549900000|2021-12-03 16:45:00|667.13|664.73|670.44|668.04|673.89|671.49|664.48|662.08|0
1638550200000|2021-12-03 16:50:00|669.88|667.48|667.77|665.37|671.12|668.72|664.11|661.71|0
1638550500000|2021-12-03 16:55:00|669.07|666.67|661.82|659.42|669.07|666.67|661.82|659.42|0
1638550800000|2021-12-03 17:00:00|662.57|660.17|662.51|660.11|664.18|661.78|660.34|657.94|0
1638551100000|2021-12-03 17:05:00|661.96|659.56|667.34|664.94|667.89|665.49|661.59|659.19|0
1638551400000|2021-12-03 17:10:00|667.71|665.31|666.03|663.63|668.82|666.42|665.11|662.71|0
1638551700000|2021-12-03 17:15:00|665.66|663.26|672.73|670.33|674.4|672|665.66|663.26|0
1638552000000|2021-12-03 17:20:00|673.47|671.07|676.52|674.12|677.46|675.06|670.18|667.78|0
1638552300000|2021-12-03 17:25:00|676.71|674.31|675.4|673|677.08|674.68|674.09|671.69|0
1638552600000|2021-12-03 17:30:00|674.46|672.06|670.17|667.77|674.46|672.06|666.82|664.42|0
1638552900000|2021-12-03 17:35:00|670.35|667.95|680.07|677.67|680.63|678.23|668.86|666.46|0
1638553200000|2021-12-03 17:40:00|680.44|678.04|678.19|675.79|682.51|680.11|677.07|674.67|0
1638553500000|2021-12-03 17:45:00|677.63|675.23|675.95|673.55|679.13|676.73|672.58|670.18|0
1638553800000|2021-12-03 17:50:00|675.2|672.8|672.95|670.55|679.13|676.73|672.58|670.18|0
1638554100000|2021-12-03 17:55:00|673.33|670.93|672.21|669.81|673.33|670.93|668.85|666.45|0
1638554400000|2021-12-03 18:00:00|671.83|669.43|671.4|669|671.96|669.56|666.99|664.59|0
1638554700000|2021-12-03 18:05:00|671.02|668.62|676.8|674.4|676.99|674.59|670.28|667.88|0
1638555000000|2021-12-03 18:10:00|676.62|674.22|675.12|672.72|678.3|675.9|672.7|670.3|0
1638555300000|2021-12-03 18:15:00|675.31|672.91|680.86|678.46|681.8|679.4|673.39|670.99|0
1638555600000|2021-12-03 18:20:00|680.68|678.28|682.92|680.52|682.92|680.52|679.37|676.97|0
1638555900000|2021-12-03 18:25:00|682.64|680.24|675.44|673.04|683.11|680.71|675.07|672.67|0
1638556200000|2021-12-03 18:30:00|675.07|672.67|670.41|668.01|675.34|672.94|670.03|667.63|0
1638556500000|2021-12-03 18:35:00|670.22|667.82|669.75|667.35|670.96|668.56|666.13|663.73|0
1638556800000|2021-12-03 18:40:00|670.12|667.72|670.3|667.9|672.71|670.31|667.89|665.49|0
1638557100000|2021-12-03 18:45:00|670.11|667.71|667.89|665.49|672.71|670.31|664.56|662.16|0
1638557400000|2021-12-03 18:50:00|668.07|665.67|669.88|667.48|673.4|671|667.14|664.74|0
1638557700000|2021-12-03 18:55:00|669.69|667.29|668.35|665.95|671.17|668.77|666.91|664.51|0
1638558000000|2021-12-03 19:00:00|668.16|665.76|672.93|670.53|674.23|671.83|664.84|662.44|0
1638558300000|2021-12-03 19:05:00|672.74|670.34|669.23|666.83|674.23|671.83|668.49|666.09|0
1638558600000|2021-12-03 19:10:00|668.76|666.36|670.89|668.49|672.55|670.15|667.57|665.17|0
1638558900000|2021-12-03 19:15:00|671.63|669.23|665.35|662.95|671.63|669.23|665.35|662.95|0
1638559200000|2021-12-03 19:20:00|665.81|663.41|677.77|675.37|678.14|675.74|660.94|658.54|0
1638559500000|2021-12-03 19:25:00|677.59|675.19|674.34|671.94|678.7|676.3|672.78|670.38|0
1638559800000|2021-12-03 19:30:00|674.26|671.86|670.38|667.98|675.73|673.33|668.72|666.32|0
1638560100000|2021-12-03 19:35:00|671.48|669.08|666.88|664.48|672.41|670.01|664.67|662.27|0
1638560400000|2021-12-03 19:40:00|666.69|664.29|673.14|670.74|674.62|672.22|666.69|664.29|0
1638560700000|2021-12-03 19:45:00|674.06|671.66|669.26|666.86|674.25|671.85|668.9|666.5|0
1638561000000|2021-12-03 19:50:00|669.08|666.68|666.84|664.44|671.56|669.16|666.32|663.92|0
1638561300000|2021-12-03 19:55:00|666.29|663.89|666.84|664.44|671.44|669.04|665.65|663.25|0
1638561600000|2021-12-03 20:00:00|666.29|663.89|669.61|667.21|669.61|667.21|661.01|658.61|0
1638561900000|2021-12-03 20:05:00|669.06|666.66|662.92|660.52|672.97|670.57|662|659.6|0
1638562200000|2021-12-03 20:10:00|663.55|661.15|669.15|666.75|670.26|667.86|663.55|661.15|0
1638562500000|2021-12-03 20:15:00|668.79|666.39|667.13|664.73|671.45|669.05|665.29|662.89|0
1638562800000|2021-12-03 20:20:00|668.05|665.65|674.01|671.61|676.16|673.76|667.86|665.46|0
1638563100000|2021-12-03 20:25:00|674.2|671.8|674.75|672.35|679.57|677.17|673.64|671.24|0
1638563400000|2021-12-03 20:30:00|675.31|672.91|683.28|680.88|684.03|681.63|674.94|672.54|0
1638563700000|2021-12-03 20:35:00|682.91|680.51|672.66|670.26|684.77|682.37|672.43|670.03|0
1638564000000|2021-12-03 20:40:00|673.03|670.63|668.76|666.36|675.44|673.04|667.69|665.29|0
1638564300000|2021-12-03 20:45:00|668.94|666.54|666.9|664.5|668.94|666.54|662.85|660.45|0
1638564600000|2021-12-03 20:50:00|668.01|665.61|679.93|677.53|682.27|679.87|668.01|665.61|0
1638564900000|2021-12-03 20:55:00|680.22|677.82|688.75|686.35|690.25|687.85|680.22|677.82|0
1638565200000|2021-12-03 21:00:00|688.37|685.97|691.75|689.35|692.87|690.47|687.25|684.85|0
1638565500000|2021-12-03 21:05:00|691.37|688.97|688.37|685.97|691.37|688.97|686.87|684.47|0
1638565800000|2021-12-03 21:10:00|688.18|685.78|684.06|681.66|689.68|687.28|681.82|679.42|0
1638777900000|2021-12-06 08:05:00|698.9|696.5|697.18|694.78|699.85|697.45|697.18|694.78|0
1638778200000|2021-12-06 08:10:00|698.23|695.83|696.99|694.59|699.47|697.07|696.23|693.83|0
1638778500000|2021-12-06 08:15:00|697.18|694.78|696.42|694.02|698.32|695.92|695.66|693.26|0
1638778800000|2021-12-06 08:20:00|696.51|694.11|694.13|691.73|697.56|695.16|694.13|691.73|0
1638779100000|2021-12-06 08:25:00|693.85|691.45|695.46|693.06|695.84|693.44|691.29|688.89|0
1638779400000|2021-12-06 08:30:00|695.84|693.44|694.03|691.63|697.26|694.86|693.56|691.16|0
1638779700000|2021-12-06 08:35:00|693.94|691.54|697.55|695.15|698.5|696.1|693.94|691.54|0
1638780000000|2021-12-06 08:40:00|697.36|694.96|695.16|692.76|698.02|695.62|695.16|692.76|0
1638780300000|2021-12-06 08:45:00|695.07|692.67|694.88|692.48|696.4|694|694.31|691.91|0
1638780600000|2021-12-06 08:50:00|694.97|692.57|696.4|694|696.97|694.57|694.97|692.57|0
1638780900000|2021-12-06 08:55:00|696.3|693.9|696.68|694.28|697.16|694.76|695.26|692.86|0
1638781200000|2021-12-06 09:00:00|696.59|694.19|703.44|701.04|706.12|703.72|696.21|693.81|0
1638781500000|2021-12-06 09:05:00|703.83|701.43|702.58|700.18|704.4|702|700.39|697.99|0
1638781800000|2021-12-06 09:10:00|702.3|699.9|703.82|701.42|704.39|701.99|700.48|698.08|0
1638782100000|2021-12-06 09:15:00|704.01|701.61|703.05|700.65|704.67|702.27|702.67|700.27|0
1638782400000|2021-12-06 09:20:00|703.15|700.75|702.67|700.27|703.43|701.03|701.72|699.32|0
1638782700000|2021-12-06 09:25:00|702.86|700.46|703.62|701.22|704.39|701.99|702.48|700.08|0
1638783000000|2021-12-06 09:30:00|703.43|701.03|702.28|699.88|704.58|702.18|701.9|699.5|0
1638783300000|2021-12-06 09:35:00|702.47|700.07|698.28|695.88|704|701.6|698.28|695.88|0
1638783600000|2021-12-06 09:40:00|698.18|695.78|695.32|692.92|698.47|696.07|695.23|692.83|0
1638783900000|2021-12-06 09:45:00|695.23|692.83|693.52|691.12|695.23|692.83|691.62|689.22|0
1638784200000|2021-12-06 09:50:00|693.33|690.93|692|689.6|693.9|691.5|691.43|689.03|0
1638784500000|2021-12-06 09:55:00|691.81|689.41|687.64|685.24|692.19|689.79|686.31|683.91|0
1638784800000|2021-12-06 10:00:00|687.83|685.43|686.69|684.29|688.58|686.18|685.75|683.35|0
1638785100000|2021-12-06 10:05:00|686.78|684.38|686.12|683.72|687.82|685.42|685.83|683.43|0
1638785400000|2021-12-06 10:10:00|686.21|683.81|689.49|687.09|689.49|687.09|685.74|683.34|0
1638785700000|2021-12-06 10:15:00|689.68|687.28|689.87|687.47|690.62|688.22|688.16|685.76|0
1638786000000|2021-12-06 10:20:00|689.68|687.28|685.14|682.74|689.87|687.47|685.14|682.74|0
1638786300000|2021-12-06 10:25:00|685.51|683.11|680.47|678.07|685.51|683.11|678.58|676.18|0
1638786600000|2021-12-06 10:30:00|680.09|677.69|683.38|680.98|683.38|680.98|679.06|676.66|0
1638786900000|2021-12-06 10:35:00|683.57|681.17|681.88|679.48|683.95|681.55|681.78|679.38|0
1638787200000|2021-12-06 10:40:00|682.06|679.66|680.56|678.16|682.06|679.66|678.49|676.09|0
1638787500000|2021-12-06 10:45:00|680.74|678.34|680.93|678.53|682.53|680.13|680.37|677.97|0
1638787800000|2021-12-06 10:50:00|680.83|678.43|679.61|677.21|682.06|679.66|678.86|676.46|0
1638788100000|2021-12-06 10:55:00|679.42|677.02|678.86|676.46|680.55|678.15|677.54|675.14|0
1638788400000|2021-12-06 11:00:00|678.57|676.17|681.67|679.27|682.05|679.65|678.2|675.8|0
1638788700000|2021-12-06 11:05:00|681.49|679.09|684.5|682.1|684.87|682.47|680.55|678.15|0
1638789000000|2021-12-06 11:10:00|684.68|682.28|684.68|682.28|685.25|682.85|682.8|680.4|0
1638789300000|2021-12-06 11:15:00|684.49|682.09|687.13|684.73|687.32|684.92|684.49|682.09|0
1638789600000|2021-12-06 11:20:00|687.32|684.92|687.69|685.29|688.83|686.43|686.94|684.54|0
1638789900000|2021-12-06 11:25:00|687.88|685.48|686.37|683.97|688.07|685.67|685.24|682.84|0
1638790200000|2021-12-06 11:30:00|685.99|683.59|685.14|682.74|687.41|685.01|684.95|682.55|0
1638790500000|2021-12-06 11:35:00|685.05|682.65|686.27|683.87|686.84|684.44|685.05|682.65|0
1638790800000|2021-12-06 11:40:00|686.08|683.68|689.3|686.9|689.67|687.27|685.42|683.02|0
1638791100000|2021-12-06 11:45:00|689.67|687.27|688.35|685.95|691.38|688.98|688.35|685.95|0
1638791400000|2021-12-06 11:50:00|688.16|685.76|690.43|688.03|690.8|688.4|687.78|685.38|0
1638791700000|2021-12-06 11:55:00|690.8|688.4|694.39|691.99|697.67|695.27|690.61|688.21|0
1638792000000|2021-12-06 12:00:00|694.48|692.08|693.34|690.94|695.91|693.51|692.87|690.47|0
1638792300000|2021-12-06 12:05:00|693.25|690.85|692.2|689.8|694.67|692.27|690.87|688.47|0
1638792600000|2021-12-06 12:10:00|692.11|689.71|692.1|689.7|693.24|690.84|690.97|688.57|0
1638792900000|2021-12-06 12:15:00|691.91|689.51|688.69|686.29|691.91|689.51|688.69|686.29|0
1638793200000|2021-12-06 12:20:00|688.31|685.91|690.01|687.61|690.01|687.61|687.36|684.96|0
1638793500000|2021-12-06 12:25:00|690.1|687.7|688.69|686.29|690.39|687.99|688.69|686.29|0
1638793800000|2021-12-06 12:30:00|688.12|685.72|687.83|685.43|688.87|686.47|687.36|684.96|0
1638794100000|2021-12-06 12:35:00|687.93|685.53|690.38|687.98|690.76|688.36|687.93|685.53|0
1638794400000|2021-12-06 12:40:00|690.95|688.55|690.57|688.17|691.23|688.83|690.57|688.17|0
1638794700000|2021-12-06 12:45:00|690.76|688.36|690.95|688.55|690.95|688.55|690.57|688.17|0
1638795000000|2021-12-06 12:50:00|690.76|688.36|689.24|686.84|691.7|689.3|687.54|685.14|0
1638795300000|2021-12-06 12:55:00|689.05|686.65|689.14|686.74|690.56|688.16|688.95|686.55|0
1638795600000|2021-12-06 13:00:00|689.8|687.4|689.04|686.64|690.94|688.54|689.04|686.64|0
1638795900000|2021-12-06 13:05:00|689.42|687.02|691.69|689.29|691.88|689.48|688.48|686.08|0
1638796200000|2021-12-06 13:10:00|691.88|689.48|692.64|690.24|693.59|691.19|690.94|688.54|0
1638796500000|2021-12-06 13:15:00|692.83|690.43|693.4|691|694.16|691.76|692.07|689.67|0
1638796800000|2021-12-06 13:20:00|693.59|691.19|691.69|689.29|694.06|691.66|690.93|688.53|0
1638797100000|2021-12-06 13:25:00|691.88|689.48|691.68|689.28|693.39|690.99|691.3|688.9|0
1638797400000|2021-12-06 13:30:00|691.49|689.09|690.16|687.76|691.87|689.47|688.84|686.44|0
1638797700000|2021-12-06 13:35:00|689.6|687.2|693.96|691.56|694.91|692.51|689.41|687.01|0
1638798000000|2021-12-06 13:40:00|694.34|691.94|691.9|689.5|695.66|693.26|691.71|689.31|0
1638798300000|2021-12-06 13:45:00|691.52|689.12|690.74|688.34|692.64|690.24|690.46|688.06|0
1638798600000|2021-12-06 13:50:00|690.83|688.43|691.59|689.19|692.73|690.33|690.83|688.43|0
1638798900000|2021-12-06 13:55:00|691.78|689.38|695.01|692.61|695.01|692.61|691.78|689.38|0
1638799200000|2021-12-06 14:00:00|695.58|693.18|695.01|692.61|695.58|693.18|692.16|689.76|0
1638799500000|2021-12-06 14:05:00|695.39|692.99|695.95|693.55|695.95|693.55|693.86|691.46|0
1638799800000|2021-12-06 14:10:00|696.14|693.74|697.67|695.27|698.43|696.03|696.14|693.74|0
1638800100000|2021-12-06 14:15:00|698.05|695.65|699.95|697.55|700.14|697.74|697.47|695.07|0
1638800400000|2021-12-06 14:20:00|699.76|697.36|699.38|696.98|699.95|697.55|698.23|695.83|0
1638800700000|2021-12-06 14:25:00|699.18|696.78|699.75|697.35|699.75|697.35|697.47|695.07|0
1638801000000|2021-12-06 14:30:00|699.56|697.16|689.67|687.27|703.76|701.36|689.1|686.7|0
1638801300000|2021-12-06 14:35:00|689.29|686.89|685.18|682.78|689.29|686.89|682.08|679.68|0
1638801600000|2021-12-06 14:40:00|684.99|682.59|700.16|697.76|700.54|698.14|682.54|680.14|0
1638801900000|2021-12-06 14:45:00|699.21|696.81|696.85|694.45|703.62|701.22|694.38|691.98|0
1638802200000|2021-12-06 14:50:00|696.47|694.07|693.71|691.31|701.04|698.64|693.71|691.31|0
1638802500000|2021-12-06 14:55:00|694.56|692.16|702.63|700.23|702.82|700.42|691.33|688.93|0
1638802800000|2021-12-06 15:00:00|702.82|700.42|695.21|692.81|702.82|700.42|692.17|689.77|0
1638803100000|2021-12-06 15:05:00|697.11|694.71|699.96|697.56|700.91|698.51|691.41|689.01|0
1638803400000|2021-12-06 15:10:00|699.58|697.18|712.13|709.73|712.99|710.59|698.62|696.22|0
1638803700000|2021-12-06 15:15:00|711.94|709.54|713.09|710.69|715.78|713.38|711.94|709.54|0
1638804000000|2021-12-06 15:20:00|713.28|710.88|713.47|711.07|715.39|712.99|710.78|708.38|0
1638804300000|2021-12-06 15:25:00|713.28|710.88|716.2|713.8|717.21|714.81|711.55|709.15|0
1638804600000|2021-12-06 15:30:00|716.78|714.38|714.85|712.45|718.7|716.3|712.94|710.54|0
1638804900000|2021-12-06 15:35:00|713.89|711.49|714.47|712.07|715.04|712.64|709.77|707.37|0
1638805200000|2021-12-06 15:40:00|714.85|712.45|708.53|706.13|717.73|715.33|707.57|705.17|0
1638805500000|2021-12-06 15:45:00|709.67|707.27|713.34|710.94|714.1|711.7|708.18|705.78|0
1638805800000|2021-12-06 15:50:00|713.72|711.32|713.53|711.13|714.68|712.28|708.94|706.54|0
1638806100000|2021-12-06 15:55:00|712.95|710.55|719.22|716.82|720.23|717.83|712.95|710.55|0
1638806400000|2021-12-06 16:00:00|719.03|716.63|715.18|712.78|720.18|717.78|713.65|711.25|0
1638806700000|2021-12-06 16:05:00|714.23|711.83|714.42|712.02|716.53|714.13|713.27|710.87|0
1638807000000|2021-12-06 16:10:00|715.37|712.97|708.29|705.89|717.48|715.08|707.72|705.32|0
1638807300000|2021-12-06 16:15:00|708.1|705.7|713.45|711.05|714.22|711.82|705.62|703.22|0
1638807600000|2021-12-06 16:20:00|713.07|710.67|712.3|709.9|713.26|710.86|709.43|707.03|0
1638807900000|2021-12-06 16:25:00|712.11|709.71|712.49|710.09|714.98|712.58|712.11|709.71|0
1638808200000|2021-12-06 16:30:00|712.68|710.28|714.98|712.58|716.9|714.5|708.94|706.54|0
1638808500000|2021-12-06 16:35:00|715.17|712.77|715.93|713.53|716.89|714.49|712.87|710.47|0
1638808800000|2021-12-06 16:40:00|715.36|712.96|718.43|716.03|718.43|716.03|713.63|711.23|0
1638809100000|2021-12-06 16:45:00|718.23|715.83|709.8|707.4|718.23|715.83|709.61|707.21|0
1638809400000|2021-12-06 16:50:00|710.37|707.97|712.28|709.88|713.62|711.22|709.23|706.83|0
1638809700000|2021-12-06 16:55:00|711.9|709.5|711.13|708.73|713.62|711.22|709.22|706.82|0
1638810000000|2021-12-06 17:00:00|711.71|709.31|714.39|711.99|715.54|713.14|711.13|708.73|0
1638810300000|2021-12-06 17:05:00|715.15|712.75|714.77|712.37|715.15|712.75|711.13|708.73|0
1638810600000|2021-12-06 17:10:00|714.96|712.56|718.17|715.77|719.56|717.16|713.62|711.22|0
1638810900000|2021-12-06 17:15:00|716.77|714.37|720.8|718.4|721.38|718.98|714.47|712.07|0
1638811200000|2021-12-06 17:20:00|720.61|718.21|720.99|718.59|722.53|720.13|719.27|716.87|0
1638811500000|2021-12-06 17:25:00|720.8|718.4|722.15|719.75|723.69|721.29|720.8|718.4|0
1638811800000|2021-12-06 17:30:00|722.34|719.94|724.26|721.86|724.84|722.44|721.38|718.98|0
1638812100000|2021-12-06 17:35:00|724.07|721.67|722.33|719.93|725.03|722.63|721.95|719.55|0
1638812400000|2021-12-06 17:40:00|722.53|720.13|721.37|718.97|723.87|721.47|719.83|717.43|0
1638812700000|2021-12-06 17:45:00|721.56|719.16|725.6|723.2|725.6|723.2|721.37|718.97|0
1638813000000|2021-12-06 17:50:00|725.41|723.01|725.98|723.58|725.99|723.59|724.06|721.66|0
1638813300000|2021-12-06 17:55:00|726.18|723.78|729.46|727.06|729.46|727.06|724.83|722.43|0
1638813600000|2021-12-06 18:00:00|730.81|728.41|731.58|729.18|731.77|729.37|726.94|724.54|0
1638813900000|2021-12-06 18:05:00|731.39|728.99|730.03|727.63|731.58|729.18|729.26|726.86|0
1638814200000|2021-12-06 18:10:00|730.22|727.82|727.71|725.31|731.38|728.98|727.71|725.31|0
1638814500000|2021-12-06 18:15:00|728.48|726.08|729.83|727.43|730.22|727.82|728.1|725.7|0
1638814800000|2021-12-06 18:20:00|729.64|727.24|729.44|727.04|729.83|727.43|727.13|724.73|0
1638815100000|2021-12-06 18:25:00|729.64|727.24|733.8|731.4|739.16|736.76|729.64|727.24|0
1638815400000|2021-12-06 18:30:00|733.99|731.59|732.83|730.43|734.38|731.98|732.44|730.04|0
1638815700000|2021-12-06 18:35:00|733.21|730.81|732.44|730.04|733.99|731.59|731.47|729.07|0
1638816000000|2021-12-06 18:40:00|732.63|730.23|733.21|730.81|734.96|732.56|731.66|729.26|0
1638816300000|2021-12-06 18:45:00|733.02|730.62|734.18|731.78|734.95|732.55|732.05|729.65|0
1638816600000|2021-12-06 18:50:00|734.37|731.97|734.37|731.97|734.76|732.36|732.82|730.42|0
1638816900000|2021-12-06 18:55:00|734.46|732.06|733.98|731.58|735.53|733.13|732.23|729.83|0
1638817200000|2021-12-06 19:00:00|734.07|731.67|734.14|731.74|736.28|733.88|733.36|730.96|0
1638817500000|2021-12-06 19:05:00|734.33|731.93|731.23|728.83|734.33|731.93|730.65|728.25|0
1638817800000|2021-12-06 19:10:00|731.32|728.92|733.16|730.76|734.72|732.32|731.32|728.92|0
1638818100000|2021-12-06 19:15:00|733.36|730.96|732.19|729.79|734.72|732.32|732.19|729.79|0
1638818400000|2021-12-06 19:20:00|732|729.6|732.19|729.79|733.16|730.76|731.03|728.63|0
1638818700000|2021-12-06 19:25:00|732.38|729.98|731.6|729.2|733.54|731.14|731.02|728.62|0
1638819000000|2021-12-06 19:30:00|731.8|729.4|731.8|729.4|733.74|731.34|731.41|729.01|0
1638819300000|2021-12-06 19:35:00|731.99|729.59|730.05|727.65|732.18|729.78|730.05|727.65|0
1638819600000|2021-12-06 19:40:00|730.24|727.84|724.44|722.04|730.82|728.42|724.44|722.04|0
1638819900000|2021-12-06 19:45:00|725.02|722.62|723.85|721.45|726.95|724.55|722.7|720.3|0
1638820200000|2021-12-06 19:50:00|723.66|721.26|722.5|720.1|723.66|721.26|721.54|719.14|0
1638820500000|2021-12-06 19:55:00|722.31|719.91|721.73|719.33|723.47|721.07|720.76|718.36|0
1638820800000|2021-12-06 20:00:00|721.34|718.94|719.22|716.82|725.01|722.61|719.03|716.63|0
1638821100000|2021-12-06 20:05:00|719.6|717.2|722.3|719.9|722.88|720.48|719.22|716.82|0
1638821400000|2021-12-06 20:10:00|721.72|719.32|723.46|721.06|723.84|721.44|719.98|717.58|0
1638821700000|2021-12-06 20:15:00|723.65|721.25|726.93|724.53|727.13|724.73|723.65|721.25|0
1638822000000|2021-12-06 20:20:00|726.54|724.14|723.45|721.05|727.12|724.72|723.06|720.66|0
1638822300000|2021-12-06 20:25:00|723.06|720.66|722.48|720.08|723.64|721.24|719.4|717|0
1638822600000|2021-12-06 20:30:00|722.29|719.89|722.48|720.08|724.61|722.21|719.01|716.61|0
1638822900000|2021-12-06 20:35:00|722.67|720.27|722.09|719.69|722.67|720.27|719.2|716.8|0
1638823200000|2021-12-06 20:40:00|721.32|718.92|724.02|721.62|724.98|722.58|719.39|716.99|0
1638823500000|2021-12-06 20:45:00|723.83|721.43|719.71|717.31|724.21|721.81|717.11|714.71|0
1638823800000|2021-12-06 20:50:00|719.62|717.22|724.45|722.05|725.22|722.82|718.07|715.67|0
1638824100000|2021-12-06 20:55:00|724.06|721.66|717.68|715.28|724.06|721.66|717.49|715.09|0
1638824400000|2021-12-06 21:00:00|718.84|716.44|717.68|715.28|719.03|716.63|716.91|714.51|0
1638824700000|2021-12-06 21:05:00|717.87|715.47|719.22|716.82|719.8|717.4|717.29|714.89|0
1638825000000|2021-12-06 21:10:00|719.41|717.01|718.54|716.14|719.8|717.4|718.45|716.05|0
1638825300000|2021-12-06 21:15:00|718.64|716.24|720.57|717.77|720.57|717.77|718.64|716.23|0
1638825600000|2021-12-06 21:20:00|720.47|717.67|719.61|716.81|721.35|718.55|719.61|716.81|0
1638825900000|2021-12-06 21:25:00|719.51|716.71|721.34|718.54|721.34|718.54|719.03|716.23|0
1638826200000|2021-12-06 21:30:00|721.15|718.35|721.34|718.54|722.11|719.31|720.95|718.15|0
1638826500000|2021-12-06 21:35:00|721.14|718.34|721.14|718.34|721.53|718.73|720.95|718.15|0
1638826800000|2021-12-06 21:40:00|720.95|718.15|721.33|718.53|722.3|719.5|720.95|718.15|0
1638827100000|2021-12-06 21:45:00|721.53|718.73|721.72|718.92|722.1|719.3|721.33|718.53|0
1638827400000|2021-12-06 21:50:00|721.52|718.72|721.52|718.72|721.91|719.11|721.52|718.72|0
1638827700000|2021-12-06 21:55:00|721.71|718.91|722.38|719.58|722.58|719.78|721.52|718.72|0
1638828000000|2021-12-06 22:00:00|722.41|719.61|722.09|719.29|722.41|719.61|721.96|719.16|0
1638828300000|2021-12-06 22:05:00|722.16|719.36|722.04|719.24|722.16|719.36|722.01|719.21|0
1638828600000|2021-12-06 22:10:00|722.01|719.21|722.09|719.29|722.15|719.35|722.01|719.21|0
1638828900000|2021-12-06 22:15:00|722.07|719.27|722.12|719.32|722.15|719.35|722.06|719.26|0
1638829200000|2021-12-06 22:20:00|722.15|719.35|721.69|718.89|722.15|719.35|721.69|718.89|0
1638829500000|2021-12-06 22:25:00|722|719.2|722.03|719.23|722.03|719.23|721.97|719.17|0
1638829800000|2021-12-06 22:30:00|721.69|718.89|722.16|719.36|722.16|719.36|721.69|718.89|0
1638830100000|2021-12-06 22:35:00|722.08|719.28|721.99|719.19|722.28|719.48|721.91|719.11|0
1638830400000|2021-12-06 22:40:00|722.02|719.22|721.71|718.91|722.02|719.22|721.63|718.83|0
1638830700000|2021-12-06 22:45:00|721.88|719.08|722.22|719.42|722.24|719.44|721.88|719.08|0
1638831000000|2021-12-06 22:50:00|722.24|719.44|722.1|719.3|722.24|719.44|721.93|719.13|0
1638831300000|2021-12-06 22:55:00|722.13|719.33|722.13|719.33|722.15|719.35|721.79|718.99|0
1638831600000|2021-12-06 23:00:00|721.97|719.17|723.03|720.23|724|721.2|721.87|719.07|0
1638831900000|2021-12-06 23:05:00|722.84|720.04|719.48|716.68|722.84|720.04|719.09|716.29|0
1638832200000|2021-12-06 23:10:00|719.86|717.06|717.35|714.55|719.96|717.16|717.35|714.55|0
1638832500000|2021-12-06 23:15:00|717.54|714.74|716.77|713.97|717.93|715.13|716.77|713.97|0
1638832800000|2021-12-06 23:20:00|716.57|713.77|717.15|714.35|717.15|714.35|716.57|713.77|0
1638833100000|2021-12-06 23:25:00|716.96|714.16|718.11|715.31|718.5|715.7|716.76|713.96|0
1638833400000|2021-12-06 23:30:00|718.31|715.51|717.53|714.73|718.69|715.89|716.57|713.77|0
1638833700000|2021-12-06 23:35:00|717.72|714.92|717.34|714.54|717.92|715.12|716.76|713.96|0
1638834000000|2021-12-06 23:40:00|717.23|714.43|718.59|715.79|718.69|715.89|717.23|714.43|0
1638834300000|2021-12-06 23:45:00|718.69|715.89|717.33|714.53|719.27|716.47|717.33|714.53|0
1638834600000|2021-12-06 23:50:00|717.42|714.62|717.33|714.53|718.3|715.5|716.75|713.95|0
1638834900000|2021-12-06 23:55:00|717.52|714.72|719.26|716.46|719.84|717.04|717.52|714.72|0
1638835200000|2021-12-07 00:00:00|719.64|716.84|717.41|714.61|719.84|717.04|717.13|714.33|0
1638835500000|2021-12-07 00:05:00|717.52|714.72|718.48|715.68|719.06|716.26|716.74|713.94|0
1638835800000|2021-12-07 00:10:00|718.38|715.58|717.12|714.32|719.06|716.26|716.74|713.94|0
1638836100000|2021-12-07 00:15:00|717.02|714.22|714.8|712|717.32|714.52|714.51|711.71|0
1638836400000|2021-12-07 00:20:00|714.9|712.1|714.8|712|716.15|713.35|714.8|712|0
1638836700000|2021-12-07 00:25:00|715.09|712.29|716.34|713.54|716.73|713.93|715.09|712.29|0
1638837000000|2021-12-07 00:30:00|716.15|713.35|716.73|713.93|716.73|713.93|715.18|712.38|0
1638837300000|2021-12-07 00:35:00|716.53|713.73|717.3|714.5|717.3|714.5|715.57|712.77|0
1638837600000|2021-12-07 00:40:00|717.11|714.31|717.88|715.08|718.56|715.76|716.53|713.73|0
1638837900000|2021-12-07 00:45:00|717.69|714.89|717.11|714.31|718.27|715.47|716.91|714.11|0
1638838200000|2021-12-07 00:50:00|717.2|714.4|716.91|714.11|718.26|715.46|716.91|714.11|0
1638838500000|2021-12-07 00:55:00|717.1|714.3|718.84|716.04|719.03|716.23|717.1|714.3|0
1638838800000|2021-12-07 01:00:00|719.03|716.23|722.32|719.52|723.19|720.39|718.45|715.65|0
1638839100000|2021-12-07 01:05:00|722.52|719.72|723.09|720.29|723.1|720.3|721.93|719.13|0
1638839400000|2021-12-07 01:10:00|723.19|720.39|724.84|722.04|725.42|722.62|722.9|720.1|0
1638839700000|2021-12-07 01:15:00|724.93|722.13|724.45|721.65|725.42|722.62|724.06|721.26|0
1638840000000|2021-12-07 01:20:00|724.25|721.45|724.64|721.84|725.41|722.61|724.06|721.26|0
1638840300000|2021-12-07 01:25:00|724.73|721.93|723.28|720.48|725.41|722.61|723.28|720.48|0
1638840600000|2021-12-07 01:30:00|723.67|720.87|722.31|719.51|723.76|720.96|721.53|718.73|0
1638840900000|2021-12-07 01:35:00|722.21|719.41|725.21|722.41|725.41|722.61|721.72|718.92|0
1638841200000|2021-12-07 01:40:00|725.02|722.22|725.79|722.99|727.25|724.45|724.24|721.44|0
1638841500000|2021-12-07 01:45:00|726.18|723.38|725.6|722.8|726.57|723.77|725.4|722.6|0
1638841800000|2021-12-07 01:50:00|725.4|722.6|724.82|722.02|725.79|722.99|724.24|721.44|0
1638842100000|2021-12-07 01:55:00|725.01|722.21|724.62|721.82|725.79|722.99|724.23|721.43|0
1638842400000|2021-12-07 02:00:00|724.33|721.53|724.71|721.91|724.81|722.01|723.65|720.85|0
1638842700000|2021-12-07 02:05:00|724.62|721.82|722.68|719.88|724.81|722.01|722.48|719.68|0
1638843000000|2021-12-07 02:10:00|722.57|719.77|720.74|717.94|722.68|719.88|719.96|717.16|0
1638843300000|2021-12-07 02:15:00|720.93|718.13|722.57|719.77|722.67|719.87|720.35|717.55|0
1638843600000|2021-12-07 02:20:00|722.48|719.68|723.44|720.64|723.44|720.64|722.09|719.29|0
1638843900000|2021-12-07 02:25:00|723.25|720.45|722.67|719.87|723.64|720.84|722.08|719.28|0
1638844200000|2021-12-07 02:30:00|722.47|719.67|720.92|718.12|722.47|719.67|720.53|717.73|0
1638844500000|2021-12-07 02:35:00|721.11|718.31|721.3|718.5|722.17|719.37|721.11|718.31|0
1638844800000|2021-12-07 02:40:00|721.2|718.4|722.46|719.66|722.46|719.66|721.2|718.4|0
1638845100000|2021-12-07 02:45:00|722.56|719.76|720.72|717.92|722.66|719.86|720.72|717.92|0
1638845400000|2021-12-07 02:50:00|720.81|718.01|720.13|717.33|720.91|718.11|719.36|716.56|0
1638845700000|2021-12-07 02:55:00|720.23|717.43|720.13|717.33|720.71|717.91|719.55|716.75|0
1638846000000|2021-12-07 03:00:00|719.84|717.04|720.32|717.52|720.71|717.91|719.55|716.75|0
1638846300000|2021-12-07 03:05:00|720.61|717.81|719.16|716.36|721.48|718.68|718.97|716.17|0
1638846600000|2021-12-07 03:10:00|719.35|716.55|720.9|718.1|720.9|718.1|718.97|716.17|0
1638846900000|2021-12-07 03:15:00|721.09|718.29|720.7|717.9|721.48|718.68|720.02|717.22|0
1638847200000|2021-12-07 03:20:00|720.51|717.71|721.86|719.06|722.06|719.26|720.51|717.71|0
1638847500000|2021-12-07 03:25:00|721.76|718.96|722.05|719.25|723.02|720.22|721.76|718.96|0
1638847800000|2021-12-07 03:30:00|722.25|719.45|722.44|719.64|723.41|720.61|722.25|719.45|0
1638848100000|2021-12-07 03:35:00|722.53|719.73|723.6|720.8|723.79|720.99|722.53|719.73|0
1638848400000|2021-12-07 03:40:00|723.79|720.99|722.79|719.99|724.18|721.38|722.79|719.99|0
1638848700000|2021-12-07 03:45:00|722.89|720.09|723.96|721.16|723.96|721.16|722.79|719.99|0
1638849000000|2021-12-07 03:50:00|724.05|721.25|723.76|720.96|724.15|721.35|723.46|720.66|0
1638849300000|2021-12-07 03:55:00|723.66|720.86|724.15|721.35|724.34|721.54|723.18|720.38|0
1638849600000|2021-12-07 04:00:00|724.24|721.44|725.31|722.51|725.31|722.51|723.76|720.96|0
1638849900000|2021-12-07 04:05:00|725.5|722.7|726.08|723.28|726.28|723.48|725.31|722.51|0
1638850200000|2021-12-07 04:10:00|726.18|723.38|728.61|725.81|728.8|726|726.18|723.38|0
1638850500000|2021-12-07 04:15:00|728.41|725.61|727.63|724.83|728.41|725.61|727.44|724.64|0
1638850800000|2021-12-07 04:20:00|727.73|724.93|728.02|725.22|728.22|725.42|727.44|724.64|0
1638851100000|2021-12-07 04:25:00|728.21|725.41|728.6|725.8|728.89|726.09|727.63|724.83|0
1638851400000|2021-12-07 04:30:00|728.8|726|728.6|725.8|729.19|726.39|728.6|725.8|0
1638851700000|2021-12-07 04:35:00|728.79|725.99|728.01|725.21|729.38|726.58|727.91|725.11|0
1638852000000|2021-12-07 04:40:00|727.82|725.02|728.79|725.99|728.98|726.18|727.62|724.82|0
1638852300000|2021-12-07 04:45:00|728.59|725.79|727.03|724.23|728.79|725.99|727.03|724.23|0
1638852600000|2021-12-07 04:50:00|726.65|723.85|726.84|724.04|727.13|724.33|726.45|723.65|0
1638852900000|2021-12-07 04:55:00|727.03|724.23|728.2|725.4|728.2|725.4|726.93|724.13|0
1638853200000|2021-12-07 05:00:00|728.39|725.59|727.81|725.01|728.39|725.59|727.22|724.42|0
1638853500000|2021-12-07 05:05:00|728|725.2|728.39|725.59|728.39|725.59|727.42|724.62|0
1638853800000|2021-12-07 05:10:00|728.58|725.78|730.23|727.43|730.53|727.73|728.58|725.78|0
1638854100000|2021-12-07 05:15:00|730.33|727.53|729.54|726.74|730.53|727.73|729.34|726.54|0
1638854400000|2021-12-07 05:20:00|729.53|726.73|729.34|726.54|729.92|727.12|729.14|726.34|0
1638854700000|2021-12-07 05:25:00|729.53|726.73|730.12|727.32|730.12|727.32|729.34|726.54|0
1638855000000|2021-12-07 05:30:00|730.01|727.21|729.33|726.53|730.31|727.51|729.33|726.53|0
1638855300000|2021-12-07 05:35:00|729.53|726.73|731.67|728.87|732.74|729.94|729.33|726.53|0
1638855600000|2021-12-07 05:40:00|731.48|728.68|732.84|730.04|733.04|730.24|731.09|728.29|0
1638855900000|2021-12-07 05:45:00|733.04|730.24|733.23|730.43|733.43|730.63|731.47|728.67|0
1638856200000|2021-12-07 05:50:00|733.42|730.62|735.18|732.38|735.38|732.58|733.23|730.43|0
1638856500000|2021-12-07 05:55:00|735.38|732.58|736.74|733.94|736.74|733.94|734.98|732.18|0
1638856800000|2021-12-07 06:00:00|736.55|733.75|734|731.2|736.74|733.94|733.42|730.62|0
1638857100000|2021-12-07 06:05:00|733.81|731.01|734.2|731.4|735.17|732.37|733.81|731.01|0
1638857400000|2021-12-07 06:10:00|734|731.2|734.78|731.98|735.46|732.66|733.8|731|0
1638857700000|2021-12-07 06:15:00|734.58|731.78|735.26|732.46|735.56|732.76|734.19|731.39|0
1638858000000|2021-12-07 06:20:00|735.17|732.37|735.56|732.76|736.34|733.54|734.87|732.07|0
1638858300000|2021-12-07 06:25:00|735.75|732.95|734.38|731.58|735.75|732.95|734.38|731.58|0
1638858600000|2021-12-07 06:30:00|734.47|731.67|734.96|732.16|735.36|732.56|734.38|731.58|0
1638858900000|2021-12-07 06:35:00|734.86|732.06|735.16|732.36|735.55|732.75|734.47|731.67|0
1638859200000|2021-12-07 06:40:00|735.35|732.55|735.35|732.55|736.33|733.53|735.16|732.36|0
1638859500000|2021-12-07 06:45:00|735.55|732.75|735.93|733.13|736.52|733.72|735.05|732.25|0
1638859800000|2021-12-07 06:50:00|735.74|732.94|737.4|734.6|737.89|735.09|735.54|732.74|0
1638860100000|2021-12-07 06:55:00|737.3|734.5|736.71|733.91|737.3|734.5|735.93|733.13|0
1638860400000|2021-12-07 07:00:00|736.91|734.11|738.86|736.06|739.74|736.94|736.12|733.32|0
1638860700000|2021-12-07 07:05:00|739.06|736.26|739.45|736.65|740.82|738.02|738.47|735.67|0
1638861000000|2021-12-07 07:10:00|739.35|736.55|738.56|735.76|739.45|736.65|738.08|735.28|0
1638861300000|2021-12-07 07:15:00|738.47|735.67|739.44|736.64|740.43|737.63|738.27|735.47|0
1638861600000|2021-12-07 07:20:00|739.64|736.84|738.66|735.86|740.23|737.43|738.46|735.66|0
1638861900000|2021-12-07 07:25:00|738.85|736.05|738.26|735.46|739.44|736.64|738.07|735.27|0
1638862200000|2021-12-07 07:30:00|737.87|735.07|737.67|734.87|739.83|737.03|737.48|734.68|0
1638862500000|2021-12-07 07:35:00|737.87|735.07|738.45|735.65|739.24|736.44|737.67|734.87|0
1638862800000|2021-12-07 07:40:00|738.65|735.85|738.06|735.26|739.24|736.44|738.06|735.26|0
1638863100000|2021-12-07 07:45:00|737.86|735.06|738.45|735.65|739.63|736.83|737.86|735.06|0
1638863400000|2021-12-07 07:50:00|738.65|735.85|741.98|739.18|742.46|739.66|738.45|735.65|0
1638863700000|2021-12-07 07:55:00|741.87|739.07|740.71|737.91|748.28|745.48|739.33|736.53|0
1638864000000|2021-12-07 08:00:00|740.8|738|740.51|737.71|741.69|738.89|738.54|735.74|0
1638864300000|2021-12-07 08:05:00|740.2|737.8|741.48|739.08|741.58|739.18|738.34|735.94|0
1638864600000|2021-12-07 08:10:00|741.29|738.89|744.46|742.06|744.85|742.45|741.29|738.89|0
1638864900000|2021-12-07 08:15:00|744.06|741.66|744.26|741.86|744.46|742.06|741.7|739.3|0
1638865200000|2021-12-07 08:20:00|744.45|742.05|744.26|741.86|745.44|743.04|743.27|740.87|0
1638865500000|2021-12-07 08:25:00|744.06|741.66|746.42|744.02|746.82|744.42|744.06|741.66|0
1638865800000|2021-12-07 08:30:00|746.62|744.22|747.41|745.01|747.41|745.01|744.84|742.44|0
1638866100000|2021-12-07 08:35:00|747.21|744.81|747.6|745.2|748|745.6|746.22|743.82|0
1638866400000|2021-12-07 08:40:00|747.8|745.4|748.78|746.38|748.98|746.58|746.81|744.41|0
1638866700000|2021-12-07 08:45:00|748.98|746.58|750.56|748.16|751.35|748.95|748.78|746.38|0
1638867000000|2021-12-07 08:50:00|750.76|748.36|749.37|746.97|751.55|749.15|749.37|746.97|0
1638867300000|2021-12-07 08:55:00|750.56|748.16|751.35|748.95|752.34|749.94|750.56|748.16|0
1638867600000|2021-12-07 09:00:00|751.54|749.14|752.13|749.73|753.32|750.92|750.95|748.55|0
1638867900000|2021-12-07 09:05:00|752.33|749.93|752.33|749.93|753.52|751.12|751.93|749.53|0
1638868200000|2021-12-07 09:10:00|752.23|749.83|753.02|750.62|753.52|751.12|751.54|749.14|0
1638868500000|2021-12-07 09:15:00|752.92|750.52|753.08|750.68|756.57|754.17|752.09|749.69|0
1638868800000|2021-12-07 09:20:00|752.89|750.49|754.67|752.27|755.06|752.66|752.89|750.49|0
1638869100000|2021-12-07 09:25:00|754.87|752.47|752.88|750.48|755.26|752.86|752.88|750.48|0
1638869400000|2021-12-07 09:30:00|752.68|750.28|749.71|747.31|753.28|750.88|749.71|747.31|0
1638869700000|2021-12-07 09:35:00|749.91|747.51|748.92|746.52|750.9|748.5|748.92|746.52|0
1638870000000|2021-12-07 09:40:00|749.11|746.71|751.29|748.89|751.69|749.29|748.72|746.32|0
1638870300000|2021-12-07 09:45:00|751.38|748.98|752.28|749.88|752.47|750.07|750.69|748.29|0
1638870600000|2021-12-07 09:50:00|752.37|749.97|751.88|749.48|752.77|750.37|751.28|748.88|0
1638870900000|2021-12-07 09:55:00|751.97|749.57|751.68|749.28|752.87|750.47|751.28|748.88|0
1638871200000|2021-12-07 10:00:00|751.88|749.48|753.85|751.45|754.45|752.05|751.48|749.08|0
1638871500000|2021-12-07 10:05:00|753.66|751.26|753.65|751.25|753.85|751.45|752.27|749.87|0
1638871800000|2021-12-07 10:10:00|753.06|750.66|755.44|753.04|755.44|753.04|753.06|750.66|0
1638872100000|2021-12-07 10:15:00|755.63|753.23|756.23|753.83|756.62|754.22|755.24|752.84|0
1638872400000|2021-12-07 10:20:00|756.03|753.63|755.03|752.63|756.62|754.22|755.03|752.63|0
1638872700000|2021-12-07 10:25:00|755.63|753.23|756.02|753.62|756.62|754.22|755.63|753.23|0
1638873000000|2021-12-07 10:30:00|755.72|753.32|755.23|752.83|756.02|753.62|754.83|752.43|0
1638873300000|2021-12-07 10:35:00|755.03|752.63|755.82|753.42|755.82|753.42|754.83|752.43|0
1638873600000|2021-12-07 10:40:00|755.62|753.22|756.41|754.01|756.81|754.41|755.62|753.22|0
1638873900000|2021-12-07 10:45:00|756.61|754.21|756.41|754.01|756.81|754.41|756.21|753.81|0
1638874200000|2021-12-07 10:50:00|756.51|754.11|759.79|757.39|762.77|760.37|756.41|754.01|0
1638874500000|2021-12-07 10:55:00|759.59|757.19|759.19|756.79|759.98|757.58|757.32|754.92|0
1638874800000|2021-12-07 11:00:00|758.99|756.59|758.97|756.57|759.59|757.19|758.28|755.88|0
1638875100000|2021-12-07 11:05:00|759.07|756.67|759.27|756.87|759.87|757.47|758.48|756.08|0
1638875400000|2021-12-07 11:10:00|759.07|756.67|757.48|755.08|759.86|757.46|757.08|754.68|0
1638875700000|2021-12-07 11:15:00|757.87|755.47|758.87|756.47|759.06|756.66|757.68|755.28|0
1638876000000|2021-12-07 11:20:00|758.67|756.27|757.87|755.47|758.67|756.27|757.67|755.27|0
1638876300000|2021-12-07 11:25:00|756.68|754.28|757.47|755.07|758.46|756.06|756.08|753.68|0
1638876600000|2021-12-07 11:30:00|757.37|754.97|758.06|755.66|759.26|756.86|757.27|754.87|0
1638876900000|2021-12-07 11:35:00|757.86|755.46|759.25|756.85|759.45|757.05|757.86|755.46|0
1638877200000|2021-12-07 11:40:00|759.05|756.65|760.44|758.04|760.84|758.44|758.95|756.55|0
1638877500000|2021-12-07 11:45:00|760.54|758.14|759.05|756.65|760.54|758.14|758.65|756.25|0
1638877800000|2021-12-07 11:50:00|759.25|756.85|758.85|756.45|759.84|757.44|758.65|756.25|0
1638878100000|2021-12-07 11:55:00|758.94|756.54|758.85|756.45|759.84|757.44|758.45|756.05|0
1638878400000|2021-12-07 12:00:00|758.25|755.85|755.96|753.56|759.24|756.84|755.67|753.27|0
1638878700000|2021-12-07 12:05:00|755.86|753.46|757.05|754.65|757.65|755.25|754.67|752.27|0
1638879000000|2021-12-07 12:10:00|757.25|754.85|756.85|754.45|758.24|755.84|756.26|753.86|0
1638879300000|2021-12-07 12:15:00|756.95|754.55|757.25|754.85|758.04|755.64|756.65|754.25|0
1638879600000|2021-12-07 12:20:00|757.05|754.65|758.04|755.64|758.44|756.04|757.05|754.65|0
1638879900000|2021-12-07 12:25:00|757.84|755.44|757.04|754.64|758.04|755.64|756.85|754.45|0
1638880200000|2021-12-07 12:30:00|756.84|754.44|757.04|754.64|757.64|755.24|756.05|753.65|0
1638880500000|2021-12-07 12:35:00|756.84|754.44|756.84|754.44|758.03|755.63|756.64|754.24|0
1638880800000|2021-12-07 12:40:00|756.64|754.24|757.04|754.64|757.23|754.83|756.24|753.84|0
1638881100000|2021-12-07 12:45:00|757.23|754.83|757.03|754.63|757.43|755.03|756.84|754.44|0
1638881400000|2021-12-07 12:50:00|757.23|754.83|758.22|755.82|758.42|756.02|757.03|754.63|0
1638881700000|2021-12-07 12:55:00|758.02|755.62|757.62|755.22|758.22|755.82|756.83|754.43|0
1638882000000|2021-12-07 13:00:00|757.82|755.42|756.83|754.43|758.62|756.22|756.43|754.03|0
1638882300000|2021-12-07 13:05:00|756.63|754.23|756.83|754.43|757.42|755.02|756.03|753.63|0
1638882600000|2021-12-07 13:10:00|756.63|754.23|758.21|755.81|758.21|755.81|756.63|754.23|0
1638882900000|2021-12-07 13:15:00|758.01|755.61|758.01|755.61|758.41|756.01|757.42|755.02|0
1638883200000|2021-12-07 13:20:00|757.91|755.51|757.61|755.21|758.01|755.61|757.41|755.01|0
1638883500000|2021-12-07 13:25:00|757.81|755.41|758.6|756.2|759.6|757.2|757.61|755.21|0
1638883800000|2021-12-07 13:30:00|758.4|756|758.2|755.8|759.2|756.8|757.41|755.01|0
1638884100000|2021-12-07 13:35:00|758|755.6|759.59|757.19|760.59|758.19|758|755.6|0
1638884400000|2021-12-07 13:40:00|759.19|756.79|758.6|756.2|759.39|756.99|758.4|756|0
1638884700000|2021-12-07 13:45:00|758.79|756.39|758.99|756.59|759.19|756.79|758|755.6|0
1638885000000|2021-12-07 13:50:00|758.79|756.39|756.6|754.2|758.79|756.39|756.21|753.81|0
1638885300000|2021-12-07 13:55:00|756.41|754.01|755.21|752.81|756.8|754.4|755.01|752.61|0
1638885600000|2021-12-07 14:00:00|755.01|752.61|756|753.6|756.4|754|754.62|752.22|0
1638885900000|2021-12-07 14:05:00|756.2|753.8|755.7|753.3|756.2|753.8|755.6|753.2|0
1638886200000|2021-12-07 14:10:00|755.6|753.2|753.82|751.42|755.6|753.2|753.42|751.02|0
1638886500000|2021-12-07 14:15:00|753.91|751.51|752.23|749.83|754.21|751.81|751.83|749.43|0
1638886800000|2021-12-07 14:20:00|752.03|749.63|753.61|751.21|754.61|752.21|751.63|749.23|0
1638887100000|2021-12-07 14:25:00|753.81|751.41|755.6|753.2|756.39|753.99|753.81|751.41|0
1638887400000|2021-12-07 14:30:00|756.79|754.39|758.97|756.57|762.95|760.55|755.79|753.39|0
1638887700000|2021-12-07 14:35:00|759.96|757.56|760.76|758.36|764.74|762.34|759.57|757.17|0
1638888000000|2021-12-07 14:40:00|760.96|758.56|766.93|764.53|767.13|764.73|759.96|757.56|0
1638888300000|2021-12-07 14:45:00|767.73|765.33|770.92|768.52|771.32|768.92|767.73|765.33|0
1638888600000|2021-12-07 14:50:00|771.72|769.32|774.32|771.92|775.72|773.32|769.72|767.32|0
1638888900000|2021-12-07 14:55:00|773.72|771.32|777.36|774.96|777.36|774.96|773.72|771.32|0
1638889200000|2021-12-07 15:00:00|778.16|775.76|775.75|773.35|779.16|776.76|775.55|773.15|0
1638889500000|2021-12-07 15:05:00|776.75|774.35|779.16|776.76|779.16|776.76|775.55|773.15|0
1638889800000|2021-12-07 15:10:00|779.56|777.16|783.38|780.98|783.58|781.18|778.76|776.36|0
1638890100000|2021-12-07 15:15:00|783.58|781.18|784.59|782.19|784.59|782.19|781.97|779.57|0
1638890400000|2021-12-07 15:20:00|784.99|782.59|779.97|777.57|785.39|782.99|779.97|777.57|0
1638890700000|2021-12-07 15:25:00|780.57|778.17|778.76|776.36|781.78|779.38|778.76|776.36|0
1638891000000|2021-12-07 15:30:00|778.36|775.96|781.17|778.77|781.38|778.98|778.36|775.96|0
1638891300000|2021-12-07 15:35:00|780.97|778.57|781.98|779.58|782.78|780.38|780.57|778.17|0
1638891600000|2021-12-07 15:40:00|781.78|779.38|785.4|783|785.6|783.2|781.57|779.17|0
1638891900000|2021-12-07 15:45:00|785.2|782.8|785.4|783|786.41|784.01|783.99|781.59|0
1638892200000|2021-12-07 15:50:00|785.6|783.2|786|783.6|788.22|785.82|784.79|782.39|0
1638892500000|2021-12-07 15:55:00|786.2|783.8|786.3|783.9|786.81|784.41|784.79|782.39|0
1638892800000|2021-12-07 16:00:00|786.4|784|788.62|786.22|789.43|787.03|786.4|784|0
1638893100000|2021-12-07 16:05:00|788.82|786.42|788.82|786.42|789.23|786.83|787.81|785.41|0
1638893400000|2021-12-07 16:10:00|789.02|786.62|783.98|781.58|789.02|786.62|783.77|781.37|0
1638893700000|2021-12-07 16:15:00|783.77|781.37|785.39|782.99|785.99|783.59|783.17|780.77|0
1638894000000|2021-12-07 16:20:00|785.59|783.19|783.97|781.57|785.79|783.39|782.96|780.56|0
1638894300000|2021-12-07 16:25:00|783.77|781.37|784.98|782.58|785.18|782.78|783.16|780.76|0
1638894600000|2021-12-07 16:30:00|784.78|782.38|785.58|783.18|786.19|783.79|782.76|780.36|0
1638894900000|2021-12-07 16:35:00|785.38|782.98|786.59|784.19|787.19|784.79|784.97|782.57|0
1638895200000|2021-12-07 16:40:00|786.79|784.39|785.37|782.97|787.39|784.99|784.97|782.57|0
1638895500000|2021-12-07 16:45:00|785.17|782.77|783.35|780.95|785.78|783.38|783.15|780.75|0
1638895800000|2021-12-07 16:50:00|783.56|781.16|783.96|781.56|785.37|782.97|783.35|780.95|0
1638896100000|2021-12-07 16:55:00|783.76|781.36|783.35|780.95|784.96|782.56|783.35|780.95|0
1638896400000|2021-12-07 17:00:00|783.55|781.15|784.45|782.05|784.56|782.16|783.35|780.95|0
1638896700000|2021-12-07 17:05:00|784.56|782.16|783.95|781.55|785.97|783.57|783.14|780.74|0
1638897000000|2021-12-07 17:10:00|784.15|781.75|785.16|782.76|785.56|783.16|784.15|781.75|0
1638897300000|2021-12-07 17:15:00|785.36|782.96|782.74|780.34|785.76|783.36|782.13|779.73|0
1638897600000|2021-12-07 17:20:00|782.53|780.13|783.54|781.14|784.15|781.75|782.33|779.93|0
1638897900000|2021-12-07 17:25:00|783.34|780.94|783.54|781.14|784.55|782.15|782.93|780.53|0
1638898200000|2021-12-07 17:30:00|783.74|781.34|784.74|782.34|784.95|782.55|783.34|780.94|0
1638898500000|2021-12-07 17:35:00|784.54|782.14|785.35|782.95|785.35|782.95|784.34|781.94|0
1638898800000|2021-12-07 17:40:00|785.15|782.75|784.34|781.94|785.35|782.95|784.14|781.74|0
1638899100000|2021-12-07 17:45:00|784.14|781.74|785.14|782.74|785.34|782.94|784.13|781.73|0
1638899400000|2021-12-07 17:50:00|784.94|782.54|785.54|783.14|786.35|783.95|784.94|782.54|0
1638899700000|2021-12-07 17:55:00|785.74|783.34|785.51|783.11|787.76|785.36|785.31|782.91|0
1638900000000|2021-12-07 18:00:00|785.31|782.91|780|777.6|785.31|782.91|780|777.6|0
1638900300000|2021-12-07 18:05:00|780.21|777.81|777.77|775.37|780.81|778.41|777.57|775.17|0
1638900600000|2021-12-07 18:10:00|777.97|775.57|776.15|773.75|777.97|775.57|775.34|772.94|0
1638900900000|2021-12-07 18:15:00|776.35|773.95|779.19|776.79|779.19|776.79|776.35|773.95|0
1638901200000|2021-12-07 18:20:00|778.98|776.58|782.46|780.06|783.27|780.87|778.78|776.38|0
1638901500000|2021-12-07 18:25:00|782.26|779.86|782.26|779.86|783.07|780.67|781.65|779.25|0
1638901800000|2021-12-07 18:30:00|782.66|780.26|782.86|780.46|783.07|780.67|781.45|779.05|0
1638902100000|2021-12-07 18:35:00|783.07|780.67|783.06|780.66|783.27|780.87|781.85|779.45|0
1638902400000|2021-12-07 18:40:00|782.86|780.46|784.07|781.67|784.68|782.28|782.46|780.06|0
1638902700000|2021-12-07 18:45:00|783.87|781.47|784.68|782.28|784.68|782.28|783.66|781.26|0
1638903000000|2021-12-07 18:50:00|784.47|782.07|785.08|782.68|786.7|784.3|784.27|781.87|0
1638903300000|2021-12-07 18:55:00|784.88|782.48|784.47|782.07|785.08|782.68|783.86|781.46|0
1638903600000|2021-12-07 19:00:00|784.27|781.87|782.85|780.45|784.27|781.87|781.44|779.04|0
1638903900000|2021-12-07 19:05:00|782.65|780.25|782.85|780.45|783.05|780.65|782.24|779.84|0
1638904200000|2021-12-07 19:10:00|782.65|780.25|782.64|780.24|783.65|781.25|782.04|779.64|0
1638904500000|2021-12-07 19:15:00|782.44|780.04|782.44|780.04|783.05|780.65|782.04|779.64|0
1638904800000|2021-12-07 19:20:00|782.24|779.84|782.64|780.24|782.84|780.44|781.63|779.23|0
1638905100000|2021-12-07 19:25:00|782.44|780.04|783.04|780.64|784.66|782.26|782.44|780.04|0
1638905400000|2021-12-07 19:30:00|782.64|780.24|781.83|779.43|783.04|780.64|781.83|779.43|0
1638905700000|2021-12-07 19:35:00|782.23|779.83|780.21|777.81|782.43|780.03|779|776.6|0
1638906000000|2021-12-07 19:40:00|780.41|778.01|782.12|779.72|782.23|779.83|780.01|777.61|0
1638906300000|2021-12-07 19:45:00|782.22|779.82|781.82|779.42|782.83|780.43|780|777.6|0
1638906600000|2021-12-07 19:50:00|781.41|779.01|783.03|780.63|783.43|781.03|781.01|778.61|0
1638906900000|2021-12-07 19:55:00|782.83|780.43|781.81|779.41|783.84|781.44|780.8|778.4|0
1638907200000|2021-12-07 20:00:00|781.41|779.01|782.82|780.42|783.23|780.83|780.4|778|0
1638907500000|2021-12-07 20:05:00|783.02|780.62|782.01|779.61|784.64|782.24|781.61|779.21|0
1638907800000|2021-12-07 20:10:00|782.21|779.81|780.51|778.11|782.21|779.81|779.18|776.78|0
1638908100000|2021-12-07 20:15:00|780.72|778.32|780.61|778.21|782.33|779.93|780.51|778.11|0
1638908400000|2021-12-07 20:20:00|780.51|778.11|776.68|774.28|781.52|779.12|776.68|774.28|0
1638908700000|2021-12-07 20:25:00|776.88|774.48|775.68|773.28|777.89|775.49|775.68|773.28|0
1638909000000|2021-12-07 20:30:00|775.47|773.07|776|773.6|777.49|775.09|774.47|772.07|0
1638909300000|2021-12-07 20:35:00|775.8|773.4|772.99|770.59|776.41|774.01|772.79|770.39|0
1638909600000|2021-12-07 20:40:00|773.19|770.79|778.1|775.7|778.7|776.3|772.59|770.19|0
1638909900000|2021-12-07 20:45:00|777.9|775.5|776.89|774.49|778.9|776.5|775.09|772.69|0
1638910200000|2021-12-07 20:50:00|776.69|774.29|779.1|776.7|779.5|777.1|770.89|768.49|0
1638910500000|2021-12-07 20:55:00|778.9|776.5|783.05|780.65|784.92|782.52|777.89|775.49|0
1638910800000|2021-12-07 21:00:00|784.06|781.66|785.87|783.47|788.5|786.1|784.06|781.66|0
1638911100000|2021-12-07 21:05:00|786.07|783.67|789.3|786.9|790.11|787.71|786.07|783.67|0
1638911400000|2021-12-07 21:10:00|788.9|786.5|789.1|786.7|789.9|787.5|787.89|785.49|0
1638911700000|2021-12-07 21:15:00|788.69|785.89|791.81|789.01|792.62|789.82|788.49|785.69|0
1638912000000|2021-12-07 21:20:00|791.6|788.8|790.99|788.19|791.81|789.01|790.39|787.59|0
1638912300000|2021-12-07 21:25:00|791.2|788.4|790.99|788.19|791.8|789|790.99|788.19|0
1638912600000|2021-12-07 21:30:00|791.19|788.39|792|789.2|792.61|789.81|790.99|788.19|0
1638912900000|2021-12-07 21:35:00|792.2|789.4|791.39|788.59|792.2|789.4|791.39|788.59|0
1638913200000|2021-12-07 21:40:00|791.59|788.79|793.01|790.21|793.01|790.21|791.59|788.79|0
1638913500000|2021-12-07 21:45:00|792.81|790.01|791.79|788.99|793.01|790.21|791.79|788.99|0
1638913800000|2021-12-07 21:50:00|791.59|788.79|791.79|788.99|792.4|789.6|791.59|788.79|0
1638914100000|2021-12-07 21:55:00|791.59|788.79|791.28|788.48|791.99|789.19|791.28|788.48|0
1638914400000|2021-12-07 22:00:00|791.46|788.66|791.46|788.66|791.7|788.9|791.46|788.66|0
1638914700000|2021-12-07 22:05:00|791.55|788.75|791.55|788.75|791.69|788.89|791.49|788.69|0
1638915000000|2021-12-07 22:10:00|791.52|788.72|791.69|788.89|791.69|788.89|791.51|788.71|0
1638915300000|2021-12-07 22:15:00|791.67|788.87|791.58|788.78|791.67|788.87|791.51|788.71|0
1638915600000|2021-12-07 22:20:00|791.49|788.69|792.04|789.24|792.34|789.54|791.49|788.69|0
1638915900000|2021-12-07 22:25:00|792.43|789.63|792.16|789.36|792.43|789.63|791.84|789.04|0
1638916200000|2021-12-07 22:30:00|792.19|789.39|792.13|789.33|792.19|789.39|791.72|788.92|0
1638916500000|2021-12-07 22:35:00|792.16|789.36|791.83|789.03|792.18|789.38|791.83|789.03|0
1638916800000|2021-12-07 22:40:00|791.77|788.97|791.62|788.82|791.86|789.06|791.62|788.82|0
1638917100000|2021-12-07 22:45:00|791.65|788.85|791.71|788.91|792.03|789.23|791.65|788.85|0
1638917400000|2021-12-07 22:50:00|791.74|788.94|792.33|789.53|792.62|789.82|791.74|788.94|0
1638917700000|2021-12-07 22:55:00|792.35|789.55|792.15|789.35|792.51|789.71|792.06|789.26|0
1638918000000|2021-12-07 23:00:00|791.86|789.06|787.51|784.71|792.67|789.87|787|784.2|0
1638918300000|2021-12-07 23:05:00|787.31|784.51|786.5|783.7|787.71|784.91|786.39|783.59|0
1638918600000|2021-12-07 23:10:00|786.7|783.9|786.5|783.7|786.8|784|785.29|782.49|0
1638918900000|2021-12-07 23:15:00|786.29|783.49|787.1|784.3|787.3|784.5|786.29|783.49|0
1638919200000|2021-12-07 23:20:00|786.9|784.1|786.89|784.09|787.4|784.6|785.68|782.88|0
1638919500000|2021-12-07 23:25:00|786.69|783.89|785.88|783.08|786.69|783.89|785.48|782.68|0
1638919800000|2021-12-07 23:30:00|786.08|783.28|785.88|783.08|786.29|783.49|785.68|782.88|0
1638920100000|2021-12-07 23:35:00|785.78|782.98|786.98|784.18|787.49|784.69|785.68|782.88|0
1638920400000|2021-12-07 23:40:00|787.09|784.29|786.89|784.09|787.49|784.69|786.38|783.58|0
1638920700000|2021-12-07 23:45:00|786.48|783.68|787.29|784.49|788.5|785.7|786.28|783.48|0
1638921000000|2021-12-07 23:50:00|787.18|784.38|787.69|784.89|787.89|785.09|786.88|784.08|0
1638921300000|2021-12-07 23:55:00|787.58|784.78|786.88|784.08|788.09|785.29|786.07|783.27|0
1638921600000|2021-12-08 00:00:00|786.68|783.88|785.87|783.07|786.88|784.08|785.06|782.26|0
1638921900000|2021-12-08 00:05:00|785.96|783.16|784.85|782.05|785.96|783.16|784.05|781.25|0
1638922200000|2021-12-08 00:10:00|784.65|781.85|783.84|781.04|784.85|782.05|783.24|780.44|0
1638922500000|2021-12-08 00:15:00|783.64|780.84|783.33|780.53|784.25|781.45|782.63|779.83|0
1638922800000|2021-12-08 00:20:00|783.44|780.64|782.32|779.52|783.84|781.04|781.82|779.02|0
1638923100000|2021-12-08 00:25:00|782.43|779.63|785.45|782.65|785.45|782.65|782.43|779.63|0
1638923400000|2021-12-08 00:30:00|785.55|782.75|787.77|784.97|787.87|785.07|785.55|782.75|0
1638923700000|2021-12-08 00:35:00|787.67|784.87|786.86|784.06|787.87|785.07|786.66|783.86|0
1638924000000|2021-12-08 00:40:00|787.06|784.26|789.08|786.28|789.18|786.38|786.86|784.06|0
1638924300000|2021-12-08 00:45:00|788.88|786.08|789.28|786.48|790.09|787.29|788.67|785.87|0
1638924600000|2021-12-08 00:50:00|789.38|786.58|790.9|788.1|790.9|788.1|789.38|786.58|0
1638924900000|2021-12-08 00:55:00|790.69|787.89|795.15|792.35|795.15|792.35|790.69|787.89|0
1638925200000|2021-12-08 01:00:00|795.76|792.96|792.51|789.71|795.76|792.96|792.31|789.51|0
1638925500000|2021-12-08 01:05:00|792.71|789.91|791.5|788.7|792.71|789.91|790.28|787.48|0
1638925800000|2021-12-08 01:10:00|791.29|788.49|792.2|789.4|792.71|789.91|790.98|788.18|0
1638926100000|2021-12-08 01:15:00|792.3|789.5|791.9|789.1|792.71|789.91|791.49|788.69|0
1638926400000|2021-12-08 01:20:00|791.69|788.89|790.28|787.48|791.69|788.89|789.67|786.87|0
1638926700000|2021-12-08 01:25:00|789.87|787.07|790.77|787.97|791.29|788.49|789.87|787.07|0
1638927000000|2021-12-08 01:30:00|790.68|787.88|788.85|786.05|791.28|788.48|787.84|785.04|0
1638927300000|2021-12-08 01:35:00|789.06|786.26|789.46|786.66|790.88|788.08|789.06|786.26|0
1638927600000|2021-12-08 01:40:00|789.56|786.76|790.47|787.67|791.68|788.88|789.46|786.66|0
1638927900000|2021-12-08 01:45:00|790.67|787.87|789.66|786.86|790.87|788.07|789.46|786.66|0
1638928200000|2021-12-08 01:50:00|789.86|787.06|790.46|787.66|791.48|788.68|789.86|787.06|0
1638928500000|2021-12-08 01:55:00|790.76|787.96|791.07|788.27|791.47|788.67|790.66|787.86|0
1638928800000|2021-12-08 02:00:00|791.27|788.47|793.29|790.49|793.5|790.7|790.87|788.07|0
1638929100000|2021-12-08 02:05:00|793.19|790.39|792.68|789.88|793.49|790.69|792.48|789.68|0
1638929400000|2021-12-08 02:10:00|792.78|789.98|793.99|791.19|794.3|791.5|792.48|789.68|0
1638929700000|2021-12-08 02:15:00|794.1|791.3|796.94|794.14|798.97|796.17|793.9|791.1|0
1638930000000|2021-12-08 02:20:00|797.34|794.54|795.31|792.51|797.34|794.54|795.31|792.51|0
1638930300000|2021-12-08 02:25:00|795.11|792.31|794.9|792.1|795.31|792.51|794.3|791.5|0
1638930600000|2021-12-08 02:30:00|794.7|791.9|795.4|792.6|795.71|792.91|792.88|790.08|0
1638930900000|2021-12-08 02:35:00|795.31|792.51|796.01|793.21|796.32|793.52|795.3|792.5|0
1638931200000|2021-12-08 02:40:00|796.21|793.41|796.32|793.52|796.52|793.72|794.49|791.69|0
1638931500000|2021-12-08 02:45:00|796.72|793.92|797.22|794.42|798.55|795.75|796.31|793.51|0
1638931800000|2021-12-08 02:50:00|797.42|794.62|796.31|793.51|797.94|795.14|796.11|793.31|0
1638932100000|2021-12-08 02:55:00|796.21|793.41|796.41|793.61|796.92|794.12|795.7|792.9|0
1638932400000|2021-12-08 03:00:00|796.51|793.71|796.1|793.3|796.51|793.71|794.89|792.09|0
1638932700000|2021-12-08 03:05:00|795.9|793.1|796.1|793.3|796.1|793.3|795.09|792.29|0
1638933000000|2021-12-08 03:10:00|795.9|793.1|795.99|793.19|796.3|793.5|795.29|792.49|0
1638933300000|2021-12-08 03:15:00|795.9|793.1|796.3|793.5|797.72|794.92|795.89|793.09|0
1638933600000|2021-12-08 03:20:00|796.1|793.3|796.3|793.5|796.3|793.5|795.28|792.48|0
1638933900000|2021-12-08 03:25:00|795.89|793.09|795.48|792.68|796.9|794.1|795.28|792.48|0
1638934200000|2021-12-08 03:30:00|795.28|792.48|797.4|794.6|797.61|794.81|795.28|792.48|0
1638934500000|2021-12-08 03:35:00|797.51|794.71|798.32|795.52|798.52|795.72|796.7|793.9|0
1638934800000|2021-12-08 03:40:00|798.42|795.62|798.41|795.61|799.63|796.83|798.32|795.52|0
1638935100000|2021-12-08 03:45:00|798.32|795.52|797.5|794.7|798.62|795.82|797.3|794.5|0
1638935400000|2021-12-08 03:50:00|797.71|794.91|798.31|795.51|798.52|795.72|797.5|794.7|0
1638935700000|2021-12-08 03:55:00|798.21|795.41|797.6|794.8|798.31|795.51|797.29|794.49|0
1638936000000|2021-12-08 04:00:00|797.5|794.7|797.8|795|798.31|795.51|797.5|794.7|0
1638936300000|2021-12-08 04:05:00|797.7|794.9|797.9|795.1|798.51|795.71|797.59|794.79|0
1638936600000|2021-12-08 04:10:00|797.79|794.99|798.51|795.71|798.91|796.11|797.49|794.69|0
1638936900000|2021-12-08 04:15:00|798.6|795.8|798.5|795.7|799.11|796.31|798.5|795.7|0
1638937200000|2021-12-08 04:20:00|798.3|795.5|798.7|795.9|799.11|796.31|798.3|795.5|0
1638937500000|2021-12-08 04:25:00|798.91|796.11|798.7|795.9|799.11|796.31|798.5|795.7|0
1638937800000|2021-12-08 04:30:00|798.8|796|798.7|795.9|799.11|796.31|798.5|795.7|0
1638938100000|2021-12-08 04:35:00|798.9|796.1|797.68|794.88|798.9|796.1|797.48|794.68|0
1638938400000|2021-12-08 04:40:00|797.48|794.68|797.48|794.68|797.68|794.88|796.67|793.87|0
1638938700000|2021-12-08 04:45:00|797.68|794.88|796.66|793.86|797.68|794.88|796.56|793.76|0
1638939000000|2021-12-08 04:50:00|796.87|794.07|795.44|792.64|796.87|794.07|795.44|792.64|0
1638939300000|2021-12-08 04:55:00|795.54|792.74|796.86|794.06|797.27|794.47|795.24|792.44|0
1638939600000|2021-12-08 05:00:00|796.96|794.16|796.66|793.86|797.87|795.07|796.45|793.65|0
1638939900000|2021-12-08 05:05:00|796.55|793.75|795.03|792.23|796.66|793.86|794.63|791.83|0
1638940200000|2021-12-08 05:10:00|795.44|792.64|794.62|791.82|795.44|792.64|793.81|791.01|0
1638940500000|2021-12-08 05:15:00|794.72|791.92|794.22|791.42|795.03|792.23|794.01|791.21|0
1638940800000|2021-12-08 05:20:00|794.42|791.62|794.01|791.21|794.82|792.02|793.81|791.01|0
1638941100000|2021-12-08 05:25:00|794.11|791.31|795.43|792.63|795.63|792.83|794.01|791.21|0
1638941400000|2021-12-08 05:30:00|795.22|792.42|793.7|790.9|795.22|792.42|793.2|790.4|0
1638941700000|2021-12-08 05:35:00|793.8|791|794.41|791.61|794.61|791.81|793.6|790.8|0
1638942000000|2021-12-08 05:40:00|794.3|791.5|794|791.2|794.61|791.81|793.8|791|0
1638942300000|2021-12-08 05:45:00|793.8|791|793.8|791|794|791.2|793.19|790.39|0
1638942600000|2021-12-08 05:50:00|793.69|790.89|794.6|791.8|794.81|792.01|793.69|790.89|0
1638942900000|2021-12-08 05:55:00|794.81|792.01|797.85|795.05|798.05|795.25|794.7|791.9|0
1638943200000|2021-12-08 06:00:00|797.64|794.84|796.93|794.13|798.25|795.45|795.82|793.02|0
1638943500000|2021-12-08 06:05:00|796.73|793.93|796.52|793.72|797.03|794.23|796.02|793.22|0
1638943800000|2021-12-08 06:10:00|796.63|793.83|794.9|792.1|796.83|794.03|794.8|792|0
1638944100000|2021-12-08 06:15:00|795|792.2|795.7|792.9|796.01|793.21|795|792.2|0
1638944400000|2021-12-08 06:20:00|795.61|792.81|794.79|791.99|796.62|793.82|794.79|791.99|0
1638944700000|2021-12-08 06:25:00|795.2|792.4|796.41|793.61|796.41|793.61|794.89|792.09|0
1638945000000|2021-12-08 06:30:00|796.21|793.41|796.01|793.21|796.71|793.91|795.4|792.6|0
1638945300000|2021-12-08 06:35:00|795.8|793|794.18|791.38|795.8|793|794.18|791.38|0
1638945600000|2021-12-08 06:40:00|794.07|791.27|793.97|791.17|794.58|791.78|793.57|790.77|0
1638945900000|2021-12-08 06:45:00|793.87|791.07|794.58|791.78|794.78|791.98|793.57|790.77|0
1638946200000|2021-12-08 06:50:00|794.47|791.67|793.97|791.17|795.19|792.39|793.77|790.97|0
1638946500000|2021-12-08 06:55:00|794.17|791.37|794.37|791.57|794.78|791.98|793.76|790.96|0
1638946800000|2021-12-08 07:00:00|794.06|791.26|793.05|790.25|795.69|792.89|792.95|790.15|0
1638947100000|2021-12-08 07:05:00|793.15|790.35|790.72|787.92|794.37|791.57|790.62|787.82|0
1638947400000|2021-12-08 07:10:00|790.82|788.02|791.93|789.13|791.93|789.13|789.71|786.91|0
1638947700000|2021-12-08 07:15:00|791.73|788.93|792.78|789.98|793.29|790.49|790.72|787.92|0
1638948000000|2021-12-08 07:20:00|792.68|789.88|791.26|788.46|792.88|790.08|791.26|788.46|0
1638948300000|2021-12-08 07:25:00|790.86|788.06|790.45|787.65|791.66|788.86|789.24|786.44|0
1638948600000|2021-12-08 07:30:00|790.65|787.85|790.85|788.05|791.06|788.26|789.84|787.04|0
1638948900000|2021-12-08 07:35:00|791.06|788.26|791.25|788.45|792.27|789.47|790.55|787.75|0
1638949200000|2021-12-08 07:40:00|791.05|788.25|790.85|788.05|791.46|788.66|790.04|787.24|0
1638949500000|2021-12-08 07:45:00|791.05|788.25|792.66|789.86|793.07|790.27|790.65|787.85|0
1638949800000|2021-12-08 07:50:00|792.96|790.16|792.06|789.26|793.07|790.27|791.65|788.85|0
1638950100000|2021-12-08 07:55:00|792.26|789.46|793.77|790.97|794.08|791.28|792.26|789.46|0
1638950400000|2021-12-08 08:00:00|793.36|790.56|794.07|791.27|796.1|793.3|792.46|789.66|0
1638950700000|2021-12-08 08:05:00|794.68|792.28|794.68|792.28|796.1|793.7|793.87|791.47|0
1638951000000|2021-12-08 08:10:00|794.48|792.08|792.25|789.85|796.1|793.7|792.25|789.85|0
1638951300000|2021-12-08 08:15:00|792.66|790.26|791.64|789.24|792.66|790.26|790.23|787.83|0
1638951600000|2021-12-08 08:20:00|791.44|789.04|792.95|790.55|793.15|790.75|790.03|787.63|0
1638951900000|2021-12-08 08:25:00|792.85|790.45|794.27|791.87|795.48|793.08|792.45|790.05|0
1638952200000|2021-12-08 08:30:00|794.06|791.66|796.79|794.39|796.9|794.5|793.05|790.65|0
1638952500000|2021-12-08 08:35:00|796.9|794.5|796.69|794.29|797.6|795.2|795.88|793.48|0
1638952800000|2021-12-08 08:40:00|796.49|794.09|796.49|794.09|796.69|794.29|795.68|793.28|0
1638953100000|2021-12-08 08:45:00|796.28|793.88|795.27|792.87|796.89|794.49|794.96|792.56|0
1638953400000|2021-12-08 08:50:00|795.16|792.76|795.67|793.27|795.97|793.57|793.85|791.45|0
1638953700000|2021-12-08 08:55:00|795.87|793.47|797.49|795.09|797.49|795.09|795.27|792.87|0
1638954000000|2021-12-08 09:00:00|797.29|794.89|796.07|793.67|797.29|794.89|795.26|792.86|0
1638954300000|2021-12-08 09:05:00|795.46|793.06|796.47|794.07|797.29|794.89|795.46|793.06|0
1638954600000|2021-12-08 09:10:00|796.27|793.87|795.05|792.65|796.37|793.97|794.45|792.05|0
1638954900000|2021-12-08 09:15:00|794.75|792.35|793.84|791.44|795.05|792.65|793.64|791.24|0
1638955200000|2021-12-08 09:20:00|794.04|791.64|793.43|791.03|794.85|792.45|792.42|790.02|0
1638955500000|2021-12-08 09:25:00|793.63|791.23|792.22|789.82|794.04|791.64|792.11|789.71|0
1638955800000|2021-12-08 09:30:00|792.31|789.91|791.2|788.8|792.42|790.02|791|788.6|0
1638956100000|2021-12-08 09:35:00|791|788.6|794.03|791.63|794.03|791.63|790.8|788.4|0
1638956400000|2021-12-08 09:40:00|794.23|791.83|793.22|790.82|794.43|792.03|793.22|790.82|0
1638956700000|2021-12-08 09:45:00|793.02|790.62|791.4|789|793.22|790.82|790.39|787.99|0
1638957000000|2021-12-08 09:50:00|791.8|789.4|791.49|789.09|792.21|789.81|791.19|788.79|0
1638957300000|2021-12-08 09:55:00|791.4|789|792.4|790|793.21|790.81|791.4|789|0
1638957600000|2021-12-08 10:00:00|792.81|790.41|791.79|789.39|793.01|790.61|791.69|789.29|0
1638957900000|2021-12-08 10:05:00|791.69|789.29|792.8|790.4|792.8|790.4|791.19|788.79|0
1638958200000|2021-12-08 10:10:00|792.6|790.2|792.8|790.4|793|790.6|792.2|789.8|0
1638958500000|2021-12-08 10:15:00|792.6|790.2|792.6|790.2|792.8|790.4|791.99|789.59|0
1638958800000|2021-12-08 10:20:00|792.8|790.4|792.39|789.99|793|790.6|792.29|789.89|0
1638959100000|2021-12-08 10:25:00|792.19|789.79|790.57|788.17|792.39|789.99|790.57|788.17|0
1638959400000|2021-12-08 10:30:00|790.37|787.97|788.95|786.55|790.77|788.37|788.35|785.95|0
1638959700000|2021-12-08 10:35:00|788.75|786.35|785.32|782.92|788.75|786.35|784.92|782.52|0
1638960000000|2021-12-08 10:40:00|785.52|783.12|786.12|783.72|787.23|784.83|784.31|781.91|0
1638960300000|2021-12-08 10:45:00|785.92|783.52|785.92|783.52|786.83|784.43|784.51|782.11|0
1638960600000|2021-12-08 10:50:00|786.12|783.72|785.51|783.11|786.73|784.33|785.11|782.71|0
1638960900000|2021-12-08 10:55:00|785.72|783.32|784.3|781.9|786.52|784.12|784.3|781.9|0
1638961200000|2021-12-08 11:00:00|783.9|781.5|782.35|779.95|784.91|782.51|782.35|779.95|0
1638961500000|2021-12-08 11:05:00|782.55|780.15|783.96|781.56|783.96|781.56|781.75|779.35|0
1638961800000|2021-12-08 11:10:00|784.16|781.76|787.48|785.08|788.79|786.39|784.16|781.76|0
1638962100000|2021-12-08 11:15:00|787.38|784.98|787.18|784.78|788.39|785.99|786.17|783.77|0
1638962400000|2021-12-08 11:20:00|787.38|784.98|786.37|783.97|789.39|786.99|786.17|783.77|0
1638962700000|2021-12-08 11:25:00|786.17|783.77|786.57|784.17|787.17|784.77|785.76|783.36|0
1638963000000|2021-12-08 11:30:00|786.16|783.76|787.37|784.97|788.18|785.78|786.06|783.66|0
1638963300000|2021-12-08 11:35:00|787.57|785.17|787.97|785.57|788.18|785.78|786.16|783.76|0
1638963600000|2021-12-08 11:40:00|788.17|785.77|789.18|786.78|789.58|787.18|787.17|784.77|0
1638963900000|2021-12-08 11:45:00|789.08|786.68|797.47|795.07|803.35|800.95|785.75|783.35|0
1638964200000|2021-12-08 11:50:00|797.06|794.66|803.5|801.1|803.9|801.5|796.05|793.65|0
1638964500000|2021-12-08 11:55:00|803.29|800.89|798.62|796.22|805.62|803.22|798.62|796.22|0
1638964800000|2021-12-08 12:00:00|800.04|797.64|802.27|799.87|804.2|801.8|799.64|797.24|0
1638965100000|2021-12-08 12:05:00|802.48|800.08|796.79|794.39|803.08|800.68|796.79|794.39|0
1638965400000|2021-12-08 12:10:00|797|794.6|795.58|793.18|797|794.6|793.76|791.36|0
1638965700000|2021-12-08 12:15:00|795.78|793.38|794.97|792.57|795.98|793.58|792.14|789.74|0
1638966000000|2021-12-08 12:20:00|794.76|792.36|793.75|791.35|795.57|793.17|793.35|790.95|0
1638966300000|2021-12-08 12:25:00|793.65|791.25|795.57|793.17|796.18|793.78|793.14|790.74|0
1638966600000|2021-12-08 12:30:00|795.16|792.76|795.77|793.37|796.38|793.98|794.56|792.16|0
1638966900000|2021-12-08 12:35:00|795.66|793.26|794.76|792.36|796.17|793.77|793.74|791.34|0
1638967200000|2021-12-08 12:40:00|794.65|792.25|791.72|789.32|795.16|792.76|791.52|789.12|0
1638967500000|2021-12-08 12:45:00|791.31|788.91|790.1|787.7|792.02|789.62|789.09|786.69|0
1638967800000|2021-12-08 12:50:00|790.3|787.9|791.31|788.91|791.92|789.52|789.9|787.5|0
1638968100000|2021-12-08 12:55:00|790.91|788.51|792.62|790.22|792.82|790.42|790.3|787.9|0
1638968400000|2021-12-08 13:00:00|792.93|790.53|791.1|788.7|792.93|790.53|790.09|787.69|0
1638968700000|2021-12-08 13:05:00|790.7|788.3|791.1|788.7|792.92|790.52|790.5|788.1|0
1638969000000|2021-12-08 13:10:00|791.51|789.11|793.12|790.72|793.53|791.13|791.3|788.9|0
1638969300000|2021-12-08 13:15:00|792.72|790.32|791.9|789.5|793.52|791.12|791.9|789.5|0
1638969600000|2021-12-08 13:20:00|791.7|789.3|790.08|787.68|791.9|789.5|790.08|787.68|0
1638969900000|2021-12-08 13:25:00|790.29|787.89|791.5|789.1|792.71|790.31|790.29|787.89|0
1638970200000|2021-12-08 13:30:00|790.89|788.49|790.89|788.49|791.7|789.3|790.08|787.68|0
1638970500000|2021-12-08 13:35:00|790.98|788.58|789.47|787.07|791.29|788.89|788.87|786.47|0
1638970800000|2021-12-08 13:40:00|789.27|786.87|790.28|787.88|790.88|788.48|788.86|786.46|0
1638971100000|2021-12-08 13:45:00|790.07|787.67|789.87|787.47|790.88|788.48|788.86|786.46|0
1638971400000|2021-12-08 13:50:00|789.67|787.27|789.87|787.47|790.27|787.87|788.66|786.26|0
1638971700000|2021-12-08 13:55:00|789.67|787.27|790.07|787.67|790.27|787.87|789.26|786.86|0
1638972000000|2021-12-08 14:00:00|789.87|787.47|787.44|785.04|790.47|788.07|787.44|785.04|0
1638972300000|2021-12-08 14:05:00|787.64|785.24|787.03|784.63|788.65|786.25|787.03|784.63|0
1638972600000|2021-12-08 14:10:00|787.24|784.84|787.23|784.83|788.04|785.64|786.83|784.43|0
1638972900000|2021-12-08 14:15:00|787.03|784.63|786.83|784.43|788.04|785.64|786.83|784.43|0
1638973200000|2021-12-08 14:20:00|787.03|784.63|787.63|785.23|788.04|785.64|786.83|784.43|0
1638973500000|2021-12-08 14:25:00|787.83|785.43|788.24|785.84|788.84|786.44|787.63|785.23|0
1638973800000|2021-12-08 14:30:00|788.64|786.24|786.42|784.02|790.26|787.86|781.38|778.98|0
1638974100000|2021-12-08 14:35:00|786.22|783.82|780.17|777.77|787.83|785.43|779.17|776.77|0
1638974400000|2021-12-08 14:40:00|780.78|778.38|786.01|783.61|787.83|785.43|780.17|777.77|0
1638974700000|2021-12-08 14:45:00|786.41|784.01|789.24|786.84|789.24|786.84|784.6|782.2|0
1638975000000|2021-12-08 14:50:00|788.43|786.03|787.33|784.93|793.08|790.68|785.11|782.71|0
1638975300000|2021-12-08 14:55:00|786.93|784.53|781.87|779.47|786.93|784.53|780.66|778.26|0
1638975600000|2021-12-08 15:00:00|780.96|778.56|783.28|780.88|786.21|783.81|780.96|778.56|0
1638975900000|2021-12-08 15:05:00|783.08|780.68|780.66|778.26|786.11|783.71|779.24|776.84|0
1638976200000|2021-12-08 15:10:00|780.86|778.46|781.86|779.46|784.49|782.09|780.25|777.85|0
1638976500000|2021-12-08 15:15:00|781.46|779.06|782.06|779.66|784.09|781.69|781.46|779.06|0
1638976800000|2021-12-08 15:20:00|782.47|780.07|785.09|782.69|786.51|784.11|782.47|780.07|0
1638977100000|2021-12-08 15:25:00|785.3|782.9|773.75|771.35|785.5|783.1|773.75|771.35|0
1638977400000|2021-12-08 15:30:00|775.17|772.77|776.78|774.38|780.82|778.42|775.17|772.77|0
1638977700000|2021-12-08 15:35:00|776.67|774.27|775.77|773.37|776.78|774.38|774.76|772.36|0
1638978000000|2021-12-08 15:40:00|775.56|773.16|775.29|772.89|777.58|775.18|772.7|770.3|0
1638978300000|2021-12-08 15:45:00|775.09|772.69|775.29|772.89|776.1|773.7|771.25|768.85|0
1638978600000|2021-12-08 15:50:00|775.08|772.68|772.86|770.46|775.69|773.29|772.46|770.06|0
1638978900000|2021-12-08 15:55:00|773.06|770.66|769.93|767.53|773.67|771.27|769.93|767.53|0
1638979200000|2021-12-08 16:00:00|770.44|768.04|770.44|768.04|771.04|768.64|768.83|766.43|0
1638979500000|2021-12-08 16:05:00|770.64|768.24|772.65|770.25|773.06|770.66|769.03|766.63|0
1638979800000|2021-12-08 16:10:00|772.25|769.85|774.87|772.47|775.48|773.08|772.25|769.85|0
1638980100000|2021-12-08 16:15:00|774.67|772.27|772.99|770.59|775.48|773.08|771.26|768.86|0
1638980400000|2021-12-08 16:20:00|773.2|770.8|773.8|771.4|774|771.6|772.19|769.79|0
1638980700000|2021-12-08 16:25:00|774|771.6|776.83|774.43|776.83|774.43|774|771.6|0
1638981000000|2021-12-08 16:30:00|776.63|774.23|774.8|772.4|778.45|776.05|773.39|770.99|0
1638981300000|2021-12-08 16:35:00|774|771.6|774.4|772|775.01|772.61|773.39|770.99|0
1638981600000|2021-12-08 16:40:00|774.6|772.2|775.41|773.01|776.42|774.02|773.79|771.39|0
1638981900000|2021-12-08 16:45:00|775.2|772.8|776.31|773.91|777.12|774.72|774.69|772.29|0
1638982200000|2021-12-08 16:50:00|776.4|774|777.32|774.92|778.94|776.54|775.49|773.09|0
1638982500000|2021-12-08 16:55:00|777.11|774.71|777.52|775.12|777.72|775.32|776.1|773.7|0
1638982800000|2021-12-08 17:00:00|777.31|774.91|776.91|774.51|778.12|775.72|775.49|773.09|0
1638983100000|2021-12-08 17:05:00|776.5|774.1|776.5|774.1|777.71|775.31|775.08|772.68|0
1638983400000|2021-12-08 17:10:00|776.9|774.5|777.51|775.11|778.32|775.92|776.5|774.1|0
1638983700000|2021-12-08 17:15:00|777.31|774.91|775.48|773.08|777.4|775|775.08|772.68|0
1638984000000|2021-12-08 17:20:00|775.28|772.88|774.87|772.47|775.48|773.08|772.65|770.25|0
1638984300000|2021-12-08 17:25:00|774.67|772.27|775.28|772.88|775.48|773.08|774.36|771.96|0
1638984600000|2021-12-08 17:30:00|775.48|773.08|775.88|773.48|776.49|774.09|774.67|772.27|0
1638984900000|2021-12-08 17:35:00|776.08|773.68|777.5|775.1|777.5|775.1|774.87|772.47|0
1638985200000|2021-12-08 17:40:00|777.3|774.9|779.32|776.92|779.52|777.12|777.3|774.9|0
1638985500000|2021-12-08 17:45:00|779.52|777.12|778.92|776.52|780.54|778.14|778.51|776.11|0
1638985800000|2021-12-08 17:50:00|779.12|776.72|779.93|777.53|780.34|777.94|778.51|776.11|0
1638986100000|2021-12-08 17:55:00|779.62|777.22|778.51|776.11|780.34|777.94|778.51|776.11|0
1638986400000|2021-12-08 18:00:00|778.61|776.21|778.91|776.51|779.52|777.12|777.7|775.3|0
1638986700000|2021-12-08 18:05:00|778.81|776.41|779.11|776.71|779.72|777.32|777.7|775.3|0
1638987000000|2021-12-08 18:10:00|779.32|776.92|779.31|776.91|779.92|777.52|777.9|775.5|0
1638987300000|2021-12-08 18:15:00|779.11|776.71|781.14|778.74|781.54|779.14|779.11|776.71|0
1638987600000|2021-12-08 18:20:00|780.93|778.53|780.12|777.72|780.93|778.53|779.51|777.11|0
1638987900000|2021-12-08 18:25:00|780.32|777.92|781.13|778.73|781.13|778.73|780.12|777.72|0
1638988200000|2021-12-08 18:30:00|780.93|778.53|780.32|777.92|781.13|778.73|779.51|777.11|0
1638988500000|2021-12-08 18:35:00|780.41|778.01|781.53|779.13|782.14|779.74|780.11|777.71|0
1638988800000|2021-12-08 18:40:00|781.33|778.93|783.76|781.36|783.97|781.57|781.13|778.73|0
1638989100000|2021-12-08 18:45:00|783.97|781.57|783.56|781.16|784.58|782.18|783.36|780.96|0
1638989400000|2021-12-08 18:50:00|783.76|781.36|783.56|781.16|784.17|781.77|782.74|780.34|0
1638989700000|2021-12-08 18:55:00|783.76|781.36|781.73|779.33|784.16|781.76|781.12|778.72|0
1638990000000|2021-12-08 19:00:00|781.52|779.12|783.15|780.75|783.75|781.35|780.91|778.51|0
1638990300000|2021-12-08 19:05:00|783.35|780.95|782.33|779.93|783.55|781.15|781.11|778.71|0
1638990600000|2021-12-08 19:10:00|782.13|779.73|779.89|777.49|782.33|779.93|779.89|777.49|0
1638990900000|2021-12-08 19:15:00|780.1|777.7|780.5|778.1|781.11|778.71|778.27|775.87|0
1638991200000|2021-12-08 19:20:00|780.09|777.69|782.12|779.72|782.12|779.72|779.28|776.88|0
1638991500000|2021-12-08 19:25:00|781.92|779.52|783.13|780.73|783.34|780.94|781.71|779.31|0
1638991800000|2021-12-08 19:30:00|783.34|780.94|782.93|780.53|783.54|781.14|781.91|779.51|0
1638992100000|2021-12-08 19:35:00|782.73|780.33|781.51|779.11|783.33|780.93|780.9|778.5|0
1638992400000|2021-12-08 19:40:00|781.71|779.31|782.11|779.71|782.52|780.12|780.9|778.5|0
1638992700000|2021-12-08 19:45:00|781.91|779.51|781.7|779.3|782.92|780.52|781.5|779.1|0
1638993000000|2021-12-08 19:50:00|781.5|779.1|782.92|780.52|783.53|781.13|781.5|779.1|0
1638993300000|2021-12-08 19:55:00|783.12|780.72|785.36|782.96|785.76|783.36|783.12|780.72|0
1638993600000|2021-12-08 20:00:00|785.15|782.75|784.74|782.34|786.17|783.77|783.93|781.53|0
1638993900000|2021-12-08 20:05:00|784.54|782.14|784.33|781.93|785.56|783.16|783.93|781.53|0
1638994200000|2021-12-08 20:10:00|784.64|782.24|785.14|782.74|786.77|784.37|784.54|782.14|0
1638994500000|2021-12-08 20:15:00|784.94|782.54|784.94|782.54|785.96|783.56|784.74|782.34|0
1638994800000|2021-12-08 20:20:00|785.14|782.74|788.19|785.79|788.19|785.79|784.94|782.54|0
1638995100000|2021-12-08 20:25:00|787.99|785.59|788.19|785.79|788.6|786.2|787.17|784.77|0
1638995400000|2021-12-08 20:30:00|788.39|785.99|788.19|785.79|789|786.6|786.97|784.57|0
1638995700000|2021-12-08 20:35:00|787.98|785.58|786.76|784.36|788.59|786.19|786.56|784.16|0
1638996000000|2021-12-08 20:40:00|786.96|784.56|785.74|783.34|788.59|786.19|785.54|783.14|0
1638996300000|2021-12-08 20:45:00|785.84|783.44|787.77|785.37|788.18|785.78|785.74|783.34|0
1638996600000|2021-12-08 20:50:00|789.81|787.41|793.35|790.95|795.31|792.91|789.2|786.8|0
1638996900000|2021-12-08 20:55:00|793.55|791.15|788.98|786.58|793.96|791.56|788.98|786.58|0
1638997200000|2021-12-08 21:00:00|789.19|786.79|788.98|786.58|790.61|788.21|788.98|786.58|0
1638997500000|2021-12-08 21:05:00|788.78|786.38|788.77|786.37|790.4|788|788.37|785.97|0
1638997800000|2021-12-08 21:10:00|789.18|786.78|789.18|786.78|790.2|787.8|788.57|786.17|0
1638998100000|2021-12-08 21:15:00|789.38|786.58|789.38|786.58|789.58|786.78|788.97|786.17|0
1638998400000|2021-12-08 21:20:00|789.58|786.78|790.6|787.8|790.69|787.89|789.38|786.58|0
1638998700000|2021-12-08 21:25:00|790.69|787.89|790.19|787.39|790.69|787.89|790.19|787.39|0
1638999000000|2021-12-08 21:30:00|790.39|787.59|789.78|786.98|790.39|787.59|789.57|786.77|0
1638999300000|2021-12-08 21:35:00|789.98|787.18|790.18|787.38|790.28|787.48|789.78|786.98|0
1638999600000|2021-12-08 21:40:00|789.98|787.18|789.77|786.97|790.18|787.38|789.77|786.97|0
1638999900000|2021-12-08 21:45:00|789.98|787.18|790.38|787.58|790.59|787.79|789.97|787.17|0
1639000200000|2021-12-08 21:50:00|790.58|787.78|789.77|786.97|790.79|787.99|789.77|786.97|0
1639000500000|2021-12-08 21:55:00|789.56|786.76|788.85|786.05|789.56|786.76|788.14|785.34|0
1639000800000|2021-12-08 22:00:00|788.64|785.84|788.71|785.91|788.73|785.93|788.59|785.79|0
1639001100000|2021-12-08 22:05:00|788.79|785.99|788.85|786.05|788.88|786.08|788.79|785.99|0
1639001400000|2021-12-08 22:10:00|788.79|785.99|788.88|786.08|788.91|786.11|788.79|785.99|0
1639001700000|2021-12-08 22:15:00|788.55|785.75|788.46|785.66|788.55|785.75|788.46|785.66|0
1639002000000|2021-12-08 22:20:00|788.49|785.69|788.79|785.99|788.92|786.12|788.49|785.69|0
1639002300000|2021-12-08 22:25:00|788.75|785.95|788.84|786.04|788.84|786.04|788.75|785.95|0
1639002600000|2021-12-08 22:30:00|788.81|786.01|788.84|786.04|788.99|786.19|788.63|785.83|0
1639002900000|2021-12-08 22:35:00|788.81|786.01|788.62|785.82|788.81|786.01|788.62|785.82|0
1639003200000|2021-12-08 22:40:00|788.66|785.86|788.69|785.89|788.69|785.89|788.51|785.71|0
1639003500000|2021-12-08 22:45:00|788.65|785.85|788.98|786.18|788.98|786.18|788.62|785.82|0
1639003800000|2021-12-08 22:50:00|789.03|786.23|788.98|786.18|789.21|786.41|788.83|786.03|0
1639004100000|2021-12-08 22:55:00|789.06|786.26|788.91|786.11|789.24|786.44|788.8|786|0
1639004400000|2021-12-08 23:00:00|788.82|786.02|788.31|785.51|789.94|787.14|788.31|785.51|0
1639004700000|2021-12-08 23:05:00|788.52|785.72|787.8|785|788.52|785.72|787.5|784.7|0
1639005000000|2021-12-08 23:10:00|787.7|784.9|788.51|785.71|788.51|785.71|787.5|784.7|0
1639005300000|2021-12-08 23:15:00|788.92|786.12|789.53|786.73|789.93|787.13|788.92|786.12|0
1639005600000|2021-12-08 23:20:00|789.73|786.93|790.13|787.33|790.54|787.74|789.32|786.52|0
1639005900000|2021-12-08 23:25:00|790.03|787.23|789.32|786.52|790.13|787.33|788.71|785.91|0
1639006200000|2021-12-08 23:30:00|789.42|786.62|789.11|786.31|789.52|786.72|788.3|785.5|0
1639006500000|2021-12-08 23:35:00|789.32|786.52|788.91|786.11|789.72|786.92|788.91|786.11|0
1639006800000|2021-12-08 23:40:00|789.11|786.31|789.51|786.71|789.51|786.71|788.91|786.11|0
1639007100000|2021-12-08 23:45:00|789.61|786.81|788.7|785.9|789.61|786.81|788.29|785.49|0
1639007400000|2021-12-08 23:50:00|787.48|784.68|787.57|784.77|787.68|784.88|787.07|784.27|0
1639007700000|2021-12-08 23:55:00|787.68|784.88|788.08|785.28|788.29|785.49|786.87|784.07|0
1639008000000|2021-12-09 00:00:00|787.88|785.08|788.9|786.1|788.9|786.1|787.68|784.88|0
1639008300000|2021-12-09 00:05:00|788.79|785.99|787.16|784.36|788.9|786.1|787.06|784.26|0
1639008600000|2021-12-09 00:10:00|787.06|784.26|787.06|784.26|787.47|784.67|786.66|783.86|0
1639008900000|2021-12-09 00:15:00|786.86|784.06|786.04|783.24|787.26|784.46|786.04|783.24|0
1639009200000|2021-12-09 00:20:00|786.14|783.34|786.85|784.05|787.06|784.26|785.84|783.04|0
1639009500000|2021-12-09 00:25:00|786.75|783.95|787.87|785.07|788.07|785.27|786.54|783.74|0
1639009800000|2021-12-09 00:30:00|787.66|784.86|787.46|784.66|788.27|785.47|787.26|784.46|0
1639010100000|2021-12-09 00:35:00|787.35|784.55|787.05|784.25|787.86|785.06|786.85|784.05|0
1639010400000|2021-12-09 00:40:00|786.94|784.14|787.05|784.25|787.25|784.45|786.84|784.04|0
1639010700000|2021-12-09 00:45:00|786.84|784.04|786.64|783.84|787.25|784.45|786.64|783.84|0
1639011000000|2021-12-09 00:50:00|786.74|783.94|787.65|784.85|787.65|784.85|786.43|783.63|0
1639011300000|2021-12-09 00:55:00|787.45|784.65|787.04|784.24|787.45|784.65|786.94|784.14|0
1639011600000|2021-12-09 01:00:00|786.84|784.04|787.65|784.85|787.85|785.05|786.43|783.63|0
1639011900000|2021-12-09 01:05:00|787.75|784.95|787.24|784.44|788.46|785.66|787.04|784.24|0
1639012200000|2021-12-09 01:10:00|787.13|784.33|787.03|784.23|787.64|784.84|787.03|784.23|0
1639012500000|2021-12-09 01:15:00|787.24|784.44|787.44|784.64|788.05|785.25|787.13|784.33|0
1639012800000|2021-12-09 01:20:00|787.33|784.53|788.25|785.45|788.45|785.65|787.23|784.43|0
1639013100000|2021-12-09 01:25:00|788.14|785.34|788.25|785.45|788.45|785.65|788.04|785.24|0
1639013400000|2021-12-09 01:30:00|788.04|785.24|787.84|785.04|788.45|785.65|786.62|783.82|0
1639013700000|2021-12-09 01:35:00|787.73|784.93|789.26|786.46|789.87|787.07|787.73|784.93|0
1639014000000|2021-12-09 01:40:00|789.06|786.26|789.87|787.07|789.87|787.07|789.05|786.25|0
1639014300000|2021-12-09 01:45:00|789.66|786.86|789.46|786.66|789.66|786.86|788.64|785.84|0
1639014600000|2021-12-09 01:50:00|789.56|786.76|789.25|786.45|789.86|787.06|788.85|786.05|0
1639014900000|2021-12-09 01:55:00|789.05|786.25|789.45|786.65|789.66|786.86|789.05|786.25|0
1639015200000|2021-12-09 02:00:00|789.66|786.86|790.06|787.26|790.06|787.26|789.25|786.45|0
1639015500000|2021-12-09 02:05:00|790.26|787.46|789.24|786.44|790.26|787.46|789.24|786.44|0
1639015800000|2021-12-09 02:10:00|789.34|786.54|789.45|786.65|789.65|786.85|788.63|785.83|0
1639016100000|2021-12-09 02:15:00|789.65|786.85|789.65|786.85|790.06|787.26|789.44|786.64|0
1639016400000|2021-12-09 02:20:00|789.54|786.74|789.85|787.05|789.85|787.05|789.24|786.44|0
1639016700000|2021-12-09 02:25:00|789.64|786.84|791.68|788.88|791.88|789.08|789.54|786.74|0
1639017000000|2021-12-09 02:30:00|791.88|789.08|791.27|788.47|791.88|789.08|790.86|788.06|0
1639017300000|2021-12-09 02:35:00|791.16|788.36|790.96|788.16|791.47|788.67|790.45|787.65|0
1639017600000|2021-12-09 02:40:00|791.06|788.26|791.47|788.67|791.67|788.87|791.06|788.26|0
1639017900000|2021-12-09 02:45:00|791.67|788.87|793.1|790.3|793.3|790.5|791.67|788.87|0
1639018200000|2021-12-09 02:50:00|793.09|790.29|792.69|789.89|793.09|790.29|792.28|789.48|0
1639018500000|2021-12-09 02:55:00|792.48|789.68|793.29|790.49|793.7|790.9|792.48|789.68|0
1639018800000|2021-12-09 03:00:00|793.5|790.7|793.09|790.29|793.7|790.9|793.09|790.29|0
1639019100000|2021-12-09 03:05:00|793.39|790.59|794.11|791.31|794.31|791.51|793.29|790.49|0
1639019400000|2021-12-09 03:10:00|794.31|791.51|795.33|792.53|795.74|792.94|793.9|791.1|0
1639019700000|2021-12-09 03:15:00|795.12|792.32|794.3|791.5|795.33|792.53|794.1|791.3|0
1639020000000|2021-12-09 03:20:00|794.2|791.4|793.49|790.69|794.3|791.5|793.08|790.28|0
1639020300000|2021-12-09 03:25:00|793.28|790.48|793.89|791.09|794.1|791.3|793.28|790.48|0
1639020600000|2021-12-09 03:30:00|793.48|790.68|794.5|791.7|794.5|791.7|793.48|790.68|0
1639020900000|2021-12-09 03:35:00|794.4|791.6|792.66|789.86|794.4|791.6|792.66|789.86|0
1639021200000|2021-12-09 03:40:00|792.56|789.76|792.05|789.25|792.56|789.76|791.85|789.05|0
1639021500000|2021-12-09 03:45:00|791.85|789.05|792.05|789.25|792.25|789.45|791.85|789.05|0
1639021800000|2021-12-09 03:50:00|792.15|789.35|791.53|788.73|792.15|789.35|791.23|788.43|0
1639022100000|2021-12-09 03:55:00|791.44|788.64|784.32|781.52|791.64|788.84|783.1|780.3|0
1639022400000|2021-12-09 04:00:00|783.91|781.11|784.32|781.52|784.93|782.13|781.07|778.27|0
1639022700000|2021-12-09 04:05:00|784.41|781.61|786.14|783.34|786.85|784.05|784.32|781.52|0
1639023000000|2021-12-09 04:10:00|785.94|783.14|785.12|782.32|786.34|783.54|785.12|782.32|0
1639023300000|2021-12-09 04:15:00|784.92|782.12|785.53|782.73|786.14|783.34|784.72|781.92|0
1639023600000|2021-12-09 04:20:00|785.42|782.62|785.52|782.72|785.93|783.13|785.32|782.52|0
1639023900000|2021-12-09 04:25:00|785.32|782.52|784.71|781.91|785.62|782.82|784.51|781.71|0
1639024200000|2021-12-09 04:30:00|784.51|781.71|783.99|781.19|784.91|782.11|783.99|781.19|0
1639024500000|2021-12-09 04:35:00|783.9|781.1|784.91|782.11|785.32|782.52|783.9|781.1|0
1639024800000|2021-12-09 04:40:00|784.71|781.91|785.11|782.31|785.11|782.31|784.09|781.29|0
1639025100000|2021-12-09 04:45:00|784.91|782.11|784.29|781.49|785.31|782.51|784.29|781.49|0
1639025400000|2021-12-09 04:50:00|784.5|781.7|784.5|781.7|785.31|782.51|784.29|781.49|0
1639025700000|2021-12-09 04:55:00|784.29|781.49|783.48|780.68|784.5|781.7|783.07|780.27|0
1639026000000|2021-12-09 05:00:00|783.07|780.27|784.29|781.49|784.7|781.9|783.07|780.27|0
1639026300000|2021-12-09 05:05:00|784.08|781.28|783.68|780.88|784.9|782.1|783.68|780.88|0
1639026600000|2021-12-09 05:10:00|783.88|781.08|783.97|781.17|784.28|781.48|783.47|780.67|0
1639026900000|2021-12-09 05:15:00|783.67|780.87|783.97|781.17|784.28|781.48|783.67|780.87|0
1639027200000|2021-12-09 05:20:00|783.87|781.07|784.28|781.48|784.69|781.89|783.87|781.07|0
1639027500000|2021-12-09 05:25:00|784.38|781.58|784.28|781.48|784.89|782.09|783.87|781.07|0
1639027800000|2021-12-09 05:30:00|784.07|781.27|784.68|781.88|784.88|782.08|784.07|781.27|0
1639028100000|2021-12-09 05:35:00|784.88|782.08|784.88|782.08|784.88|782.08|784.48|781.68|0
1639028400000|2021-12-09 05:40:00|785.69|782.89|785.08|782.28|786.1|783.3|784.68|781.88|0
1639028700000|2021-12-09 05:45:00|784.88|782.08|785.18|782.38|785.28|782.48|784.47|781.67|0
1639029000000|2021-12-09 05:50:00|785.28|782.48|784.26|781.46|785.28|782.48|784.06|781.26|0
1639029300000|2021-12-09 05:55:00|784.16|781.36|783.25|780.45|784.26|781.46|783.25|780.45|0
1639029600000|2021-12-09 06:00:00|783.45|780.65|783.25|780.45|784.56|781.76|783.04|780.24|0
1639029900000|2021-12-09 06:05:00|783.45|780.65|784.06|781.26|784.46|781.66|783.45|780.65|0
1639030200000|2021-12-09 06:10:00|784.26|781.46|784.46|781.66|785.07|782.27|784.06|781.26|0
1639030500000|2021-12-09 06:15:00|784.35|781.55|784.05|781.25|784.66|781.86|783.85|781.05|0
1639030800000|2021-12-09 06:20:00|784.25|781.45|784.86|782.06|784.86|782.06|784.25|781.45|0
1639031100000|2021-12-09 06:25:00|784.75|781.95|785.06|782.26|785.16|782.36|784.45|781.65|0
1639031400000|2021-12-09 06:30:00|785.26|782.46|785.26|782.46|786.08|783.28|785.06|782.26|0
1639031700000|2021-12-09 06:35:00|785.67|782.87|785.97|783.17|786.07|783.27|785.46|782.66|0
1639032000000|2021-12-09 06:40:00|785.87|783.07|786.07|783.27|786.07|783.27|785.87|783.07|0
1639032300000|2021-12-09 06:45:00|786.17|783.37|786.88|784.08|787.29|784.49|786.17|783.37|0
1639032600000|2021-12-09 06:50:00|786.98|784.18|786.47|783.67|787.29|784.49|786.47|783.67|0
1639032900000|2021-12-09 06:55:00|786.37|783.57|786.57|783.77|786.88|784.08|786.27|783.47|0
1639033200000|2021-12-09 07:00:00|786.67|783.87|787.08|784.28|787.48|784.68|785.66|782.86|0
1639033500000|2021-12-09 07:05:00|787.17|784.37|786.56|783.76|787.69|784.89|786.46|783.66|0
1639033800000|2021-12-09 07:10:00|786.46|783.66|786.87|784.07|787.28|784.48|786.46|783.66|0
1639034100000|2021-12-09 07:15:00|786.76|783.96|786.96|784.16|787.07|784.27|786.26|783.46|0
1639034400000|2021-12-09 07:20:00|786.87|784.07|788.9|786.1|789.51|786.71|786.87|784.07|0
1639034700000|2021-12-09 07:25:00|789.1|786.3|789.1|786.3|789.1|786.3|788.08|785.28|0
1639035000000|2021-12-09 07:30:00|789.3|786.5|789.3|786.5|789.91|787.11|788.89|786.09|0
1639035300000|2021-12-09 07:35:00|789.5|786.7|789.7|786.9|789.71|786.91|788.89|786.09|0
1639035600000|2021-12-09 07:40:00|789.91|787.11|790.11|787.31|790.52|787.72|789.7|786.9|0
1639035900000|2021-12-09 07:45:00|789.91|787.11|789.09|786.29|790.11|787.31|788.68|785.88|0
1639036200000|2021-12-09 07:50:00|789.29|786.49|788.27|785.47|789.5|786.7|788.27|785.47|0
1639036500000|2021-12-09 07:55:00|787.23|784.43|786.92|784.12|787.44|784.64|786.62|783.82|0
1639036800000|2021-12-09 08:00:00|787.13|784.33|783.87|781.07|787.44|784.64|783.77|780.97|0
1639037100000|2021-12-09 08:05:00|783.77|781.47|780.41|778.01|784.18|781.78|780.32|777.92|0
1639037400000|2021-12-09 08:10:00|780.32|777.92|779.94|777.54|780.75|778.35|776.8|774.4|0
1639037700000|2021-12-09 08:15:00|780.44|778.04|782.88|780.48|783.4|781|780.44|778.04|0
1639038000000|2021-12-09 08:20:00|782.99|780.59|783.08|780.68|783.39|780.99|782.58|780.18|0
1639038300000|2021-12-09 08:25:00|782.99|780.59|782.78|780.38|783.6|781.2|781.97|779.57|0
1639038600000|2021-12-09 08:30:00|782.17|779.77|783.86|781.46|784.67|782.27|781.97|779.57|0
1639038900000|2021-12-09 08:35:00|784.26|781.86|783.04|780.64|784.26|781.86|782.64|780.24|0
1639039200000|2021-12-09 08:40:00|782.84|780.44|781.11|778.71|782.84|780.44|780.81|778.41|0
1639039500000|2021-12-09 08:45:00|781.21|778.81|782.63|780.23|783.04|780.64|780.6|778.2|0
1639039800000|2021-12-09 08:50:00|782.43|780.03|781.41|779.01|783.04|780.64|780.39|777.99|0
1639040100000|2021-12-09 08:55:00|781.61|779.21|780.59|778.19|781.81|779.41|780.39|777.99|0
1639040400000|2021-12-09 09:00:00|780.8|778.4|780.08|777.68|781.2|778.8|779.58|777.18|0
1639040700000|2021-12-09 09:05:00|780.19|777.79|778.97|776.57|781.1|778.7|778.97|776.57|0
1639041000000|2021-12-09 09:10:00|779.17|776.77|777.84|775.44|779.17|776.77|777.54|775.14|0
1639041300000|2021-12-09 09:15:00|777.75|775.35|778.56|776.16|779.17|776.77|777.75|775.35|0
1639041600000|2021-12-09 09:20:00|778.76|776.36|780.38|777.98|780.58|778.18|778.35|775.95|0
1639041900000|2021-12-09 09:25:00|780.27|777.87|780.18|777.78|780.27|777.87|779.57|777.17|0
1639042200000|2021-12-09 09:30:00|779.97|777.57|781.59|779.19|781.69|779.29|779.77|777.37|0
1639042500000|2021-12-09 09:35:00|782|779.6|780.98|778.58|782.2|779.8|780.98|778.58|0
1639042800000|2021-12-09 09:40:00|780.78|778.38|781.18|778.78|781.39|778.99|780.37|777.97|0
1639043100000|2021-12-09 09:45:00|780.78|778.38|781.18|778.78|781.39|778.99|780.57|778.17|0
1639043400000|2021-12-09 09:50:00|780.98|778.58|780.77|778.37|781.28|778.88|780.77|778.37|0
1639043700000|2021-12-09 09:55:00|780.98|778.58|780.36|777.96|780.98|778.58|779.96|777.56|0
1639044000000|2021-12-09 10:00:00|780.46|778.06|778.33|775.93|780.57|778.17|777.93|775.53|0
1639044300000|2021-12-09 10:05:00|778.54|776.14|776.5|774.1|778.54|776.14|776.5|774.1|0
1639044600000|2021-12-09 10:10:00|776.6|774.2|775.89|773.49|777.72|775.32|775.89|773.49|0
1639044900000|2021-12-09 10:15:00|776.3|773.9|772.95|770.55|777.31|774.91|772.75|770.35|0
1639045200000|2021-12-09 10:20:00|772.24|769.84|773.42|771.02|774.16|771.76|772.24|769.84|0
1639045500000|2021-12-09 10:25:00|773.31|770.91|774.23|771.83|774.84|772.44|773.01|770.61|0
1639045800000|2021-12-09 10:30:00|774.12|771.72|774.83|772.43|775.85|773.45|774.12|771.72|0
1639046100000|2021-12-09 10:35:00|774.63|772.23|775.84|773.44|776.55|774.15|774.63|772.23|0
1639046400000|2021-12-09 10:40:00|776.25|773.85|776.65|774.25|776.65|774.25|775.23|772.83|0
1639046700000|2021-12-09 10:45:00|776.86|774.46|775.94|773.54|776.86|774.46|775.64|773.24|0
1639047000000|2021-12-09 10:50:00|776.04|773.64|776.85|774.45|776.95|774.55|776.04|773.64|0
1639047300000|2021-12-09 10:55:00|776.65|774.25|775.73|773.33|777.05|774.65|775.63|773.23|0
1639047600000|2021-12-09 11:00:00|775.63|773.23|777.46|775.06|777.55|775.15|775.63|773.23|0
1639047900000|2021-12-09 11:05:00|777.45|775.05|775.83|773.43|777.66|775.26|775.83|773.43|0
1639048200000|2021-12-09 11:10:00|776.03|773.63|771.37|768.97|776.44|774.04|770.36|767.96|0
1639048500000|2021-12-09 11:15:00|771.47|769.07|774|771.6|774|771.6|770.97|768.57|0
1639048800000|2021-12-09 11:20:00|773.9|771.5|773.89|771.49|775.22|772.82|773.59|771.19|0
1639049100000|2021-12-09 11:25:00|774|771.6|775.21|772.81|775.42|773.02|773.59|771.19|0
1639049400000|2021-12-09 11:30:00|775.42|773.02|776.63|774.23|777.24|774.84|775.01|772.61|0
1639049700000|2021-12-09 11:35:00|776.73|774.33|775.01|772.61|776.73|774.33|774.4|772|0
1639050000000|2021-12-09 11:40:00|774.9|772.5|774.39|771.99|774.9|772.5|773.38|770.98|0
1639050300000|2021-12-09 11:45:00|774.6|772.2|773.18|770.78|774.6|772.2|772.37|769.97|0
1639050600000|2021-12-09 11:50:00|773.38|770.98|772.97|770.57|773.38|770.98|771.56|769.16|0
1639050900000|2021-12-09 11:55:00|773.17|770.77|774.79|772.39|774.79|772.39|772.97|770.57|0
1639051200000|2021-12-09 12:00:00|774.49|772.09|775.9|773.5|776.21|773.81|774.19|771.79|0
1639051500000|2021-12-09 12:05:00|775.8|773.4|777.02|774.62|777.02|774.62|775.6|773.2|0
1639051800000|2021-12-09 12:10:00|776.82|774.42|776.81|774.41|777.02|774.62|775.39|772.99|0
1639052100000|2021-12-09 12:15:00|777.02|774.62|778.64|776.24|779.05|776.65|777.02|774.62|0
1639052400000|2021-12-09 12:20:00|778.44|776.04|777.22|774.82|778.74|776.34|777.11|774.71|0
1639052700000|2021-12-09 12:25:00|777.01|774.61|776.6|774.2|777.62|775.22|776.4|774|0
1639053000000|2021-12-09 12:30:00|776.81|774.41|776.81|774.41|777.62|775.22|776.6|774.2|0
1639053300000|2021-12-09 12:35:00|776.9|774.5|777.01|774.61|777.01|774.61|775.99|773.59|0
1639053600000|2021-12-09 12:40:00|777.21|774.81|776.6|774.2|777.41|775.01|776.4|774|0
1639053900000|2021-12-09 12:45:00|776.4|774|775.58|773.18|776.6|774.2|774.97|772.57|0
1639054200000|2021-12-09 12:50:00|775.38|772.98|775.17|772.77|775.58|773.18|774.97|772.57|0
1639054500000|2021-12-09 12:55:00|775.38|772.98|776.79|774.39|777.81|775.41|775.38|772.98|0
1639054800000|2021-12-09 13:00:00|776.59|774.19|775.98|773.58|777|774.6|775.17|772.77|0
1639055100000|2021-12-09 13:05:00|776.18|773.78|775.37|772.97|776.18|773.78|775.37|772.97|0
1639055400000|2021-12-09 13:10:00|775.17|772.77|772.73|770.33|775.57|773.17|772.33|769.93|0
1639055700000|2021-12-09 13:15:00|773.14|770.74|774.35|771.95|774.76|772.36|772.94|770.54|0
1639056000000|2021-12-09 13:20:00|773.95|771.55|772.12|769.72|773.95|771.55|771.51|769.11|0
1639056300000|2021-12-09 13:25:00|772.32|769.92|773.33|770.93|773.54|771.14|771.31|768.91|0
1639056600000|2021-12-09 13:30:00|773.54|771.14|771.1|768.7|774.35|771.95|770.29|767.89|0
1639056900000|2021-12-09 13:35:00|770.9|768.5|772.92|770.52|773.63|771.23|770.9|768.5|0
1639057200000|2021-12-09 13:40:00|773.02|770.62|774.75|772.35|774.95|772.55|772.92|770.52|0
1639057500000|2021-12-09 13:45:00|774.54|772.14|774.54|772.14|775.76|773.36|774.54|772.14|0
1639057800000|2021-12-09 13:50:00|774.74|772.34|774.13|771.73|775.35|772.95|774.13|771.73|0
1639058100000|2021-12-09 13:55:00|774.03|771.63|774.33|771.93|774.74|772.34|773.52|771.12|0
1639058400000|2021-12-09 14:00:00|774.54|772.14|775.75|773.35|776.36|773.96|774.54|772.14|0
1639058700000|2021-12-09 14:05:00|775.55|773.15|776.45|774.05|776.56|774.16|774.94|772.54|0
1639059000000|2021-12-09 14:10:00|776.56|774.16|776.56|774.16|777.17|774.77|775.95|773.55|0
1639059300000|2021-12-09 14:15:00|776.35|773.95|777.37|774.97|778.18|775.78|776.35|773.95|0
1639059600000|2021-12-09 14:20:00|777.57|775.17|775.74|773.34|777.57|775.17|775.54|773.14|0
1639059900000|2021-12-09 14:25:00|775.84|773.44|775.94|773.54|776.75|774.35|775.74|773.34|0
1639060200000|2021-12-09 14:30:00|775.23|772.83|780.61|778.21|780.61|778.21|774.52|772.12|0
1639060500000|2021-12-09 14:35:00|781.02|778.62|781.34|778.94|783.67|781.27|779.8|777.4|0
1639060800000|2021-12-09 14:40:00|781.14|778.74|779.71|777.31|781.95|779.55|778.49|776.09|0
1639061100000|2021-12-09 14:45:00|780.12|777.72|776.46|774.06|781.95|779.55|776.26|773.86|0
1639061400000|2021-12-09 14:50:00|776.66|774.26|777.47|775.07|778.69|776.29|775.04|772.64|0
1639061700000|2021-12-09 14:55:00|777.07|774.67|776.66|774.26|777.47|775.07|772.8|770.4|0
1639062000000|2021-12-09 15:00:00|776.46|774.06|780.11|777.71|780.72|778.32|774.63|772.23|0
1639062300000|2021-12-09 15:05:00|779.7|777.3|777.26|774.86|780.31|777.91|775.03|772.63|0
1639062600000|2021-12-09 15:10:00|777.47|775.07|776.85|774.45|778.89|776.49|776.04|773.64|0
1639062900000|2021-12-09 15:15:00|777.46|775.06|778.27|775.87|779.09|776.69|776.45|774.05|0
1639063200000|2021-12-09 15:20:00|778.98|776.58|773.6|771.2|779.9|777.5|773.4|771|0
1639063500000|2021-12-09 15:25:00|773.4|771|770.36|767.96|775.22|772.82|770.36|767.96|0
1639063800000|2021-12-09 15:30:00|770.56|768.16|769.08|766.68|772.38|769.98|767.72|765.32|0
1639064100000|2021-12-09 15:35:00|768.87|766.47|768.47|766.07|770.29|767.89|766.04|763.64|0
1639064400000|2021-12-09 15:40:00|767.86|765.46|771.91|769.51|772.32|769.92|766.85|764.45|0
1639064700000|2021-12-09 15:45:00|772.11|769.71|774.75|772.35|775.16|772.76|771.91|769.51|0
1639065000000|2021-12-09 15:50:00|774.55|772.15|774.54|772.14|774.95|772.55|772.31|769.91|0
1639065300000|2021-12-09 15:55:00|774.14|771.74|775.15|772.75|775.97|773.57|773.93|771.53|0
1639065600000|2021-12-09 16:00:00|775.56|773.16|772.31|769.91|775.96|773.56|772.31|769.91|0
1639065900000|2021-12-09 16:05:00|772.51|770.11|775.15|772.75|775.35|772.95|772.51|770.11|0
1639066200000|2021-12-09 16:10:00|774.94|772.54|772.91|770.51|775.96|773.56|772.5|770.1|0
1639066500000|2021-12-09 16:15:00|773.11|770.71|773.11|770.71|773.32|770.92|770.27|767.87|0
1639066800000|2021-12-09 16:20:00|772.91|770.51|777.17|774.77|777.17|774.77|771.69|769.29|0
1639067100000|2021-12-09 16:25:00|776.97|774.57|779.74|777.34|779.94|777.54|776.56|774.16|0
1639067400000|2021-12-09 16:30:00|779.04|776.64|778.22|775.82|780.66|778.26|778.22|775.82|0
1639067700000|2021-12-09 16:35:00|778.42|776.02|777.61|775.21|778.83|776.43|776.59|774.19|0
1639068000000|2021-12-09 16:40:00|777.4|775|776.59|774.19|778.01|775.61|775.98|773.58|0
1639068300000|2021-12-09 16:45:00|776.39|773.99|773.34|770.94|776.39|773.99|772.93|770.53|0
1639068600000|2021-12-09 16:50:00|773.23|770.83|774.35|771.95|775.37|772.97|773.14|770.74|0
1639068900000|2021-12-09 16:55:00|774.55|772.15|773.54|771.14|775.37|772.97|772.12|769.72|0
1639069200000|2021-12-09 17:00:00|773.33|770.93|771.91|769.51|775.36|772.96|771.71|769.31|0
1639069500000|2021-12-09 17:05:00|772.11|769.71|774.85|772.45|774.85|772.45|771.3|768.9|0
1639069800000|2021-12-09 17:10:00|774.64|772.24|775.96|773.56|776.27|773.87|773.83|771.43|0
1639070100000|2021-12-09 17:15:00|776.06|773.66|774.44|772.04|776.87|774.47|774.44|772.04|0
1639070400000|2021-12-09 17:20:00|774.23|771.83|777.68|775.28|777.68|775.28|774.23|771.83|0
1639070700000|2021-12-09 17:25:00|777.48|775.08|775.65|773.25|777.48|775.08|775.65|773.25|0
1639071000000|2021-12-09 17:30:00|775.85|773.45|776.35|773.95|776.87|774.47|775.04|772.64|0
1639071300000|2021-12-09 17:35:00|776.26|773.86|779.5|777.1|779.71|777.31|776.26|773.86|0
1639071600000|2021-12-09 17:40:00|779.3|776.9|779.5|777.1|780.31|777.91|778.28|775.88|0
1639071900000|2021-12-09 17:45:00|779.7|777.3|781.33|778.93|781.53|779.13|779.09|776.69|0
1639072200000|2021-12-09 17:50:00|781.12|778.72|786.13|783.73|786.54|784.14|779.72|777.32|0
1639072500000|2021-12-09 17:55:00|786.33|783.93|786.53|784.13|786.94|784.54|784.31|781.91|0
1639072800000|2021-12-09 18:00:00|786.33|783.93|784.3|781.9|786.33|783.93|783.09|780.69|0
1639073100000|2021-12-09 18:05:00|784.5|782.1|784.3|781.9|786.33|783.93|784.1|781.7|0
1639073400000|2021-12-09 18:10:00|784.1|781.7|784.3|781.9|785.31|782.91|783.29|780.89|0
1639073700000|2021-12-09 18:15:00|784.5|782.1|785.51|783.11|786.32|783.92|784.5|782.1|0
1639074000000|2021-12-09 18:20:00|785.31|782.91|783.28|780.88|785.51|783.11|782.97|780.57|0
1639074300000|2021-12-09 18:25:00|783.48|781.08|783.07|780.67|784.09|781.69|782.47|780.07|0
1639074600000|2021-12-09 18:30:00|782.87|780.47|785.1|782.7|785.5|783.1|782.67|780.27|0
1639074900000|2021-12-09 18:35:00|782.64|780.24|784.47|782.07|785.48|783.08|782.03|779.63|0
1639075200000|2021-12-09 18:40:00|784.06|781.66|779.8|777.4|784.26|781.86|779.8|777.4|0
1639075500000|2021-12-09 18:45:00|779.39|776.99|777.36|774.96|781.22|778.82|776.96|774.56|0
1639075800000|2021-12-09 18:50:00|777.16|774.76|777.97|775.57|778.37|775.97|775.74|773.34|0
1639076100000|2021-12-09 18:55:00|778.17|775.77|779.99|777.59|781.82|779.42|778.17|775.77|0
1639076400000|2021-12-09 19:00:00|780.4|778|779.79|777.39|781.41|779.01|779.18|776.78|0
1639076700000|2021-12-09 19:05:00|779.68|777.28|779.58|777.18|781.21|778.81|778.98|776.58|0
1639077000000|2021-12-09 19:10:00|779.78|777.38|778.16|775.76|780.6|778.2|776.94|774.54|0
1639077300000|2021-12-09 19:15:00|778.57|776.17|779.17|776.77|779.78|777.38|777.15|774.75|0
1639077600000|2021-12-09 19:20:00|779.27|776.87|781.6|779.2|782.21|779.81|778.97|776.57|0
1639077900000|2021-12-09 19:25:00|781.81|779.41|777.34|774.94|781.81|779.41|776.74|774.34|0
1639078200000|2021-12-09 19:30:00|776.94|774.54|777.54|775.14|778.36|775.96|775.92|773.52|0
1639078500000|2021-12-09 19:35:00|776.94|774.54|776.53|774.13|777.54|775.14|775.52|773.12|0
1639078800000|2021-12-09 19:40:00|776.33|773.93|776.02|773.62|778.05|775.65|774.61|772.21|0
1639079100000|2021-12-09 19:45:00|775.82|773.42|775.62|773.22|776.63|774.23|774.61|772.21|0
1639079400000|2021-12-09 19:50:00|775.42|773.02|773.19|770.79|776.02|773.62|772.58|770.18|0
1639079700000|2021-12-09 19:55:00|773.39|770.99|775.02|772.62|775.62|773.22|769.32|766.92|0
1639080000000|2021-12-09 20:00:00|774.82|772.42|774.18|771.78|779.26|776.86|774.18|771.78|0
1639080300000|2021-12-09 20:05:00|774.39|771.99|770|767.6|775.25|772.85|770|767.6|0
1639080600000|2021-12-09 20:10:00|769.8|767.4|770.18|767.78|773.6|771.2|768.57|766.17|0
1639080900000|2021-12-09 20:15:00|770.38|767.98|770.18|767.78|771.99|769.59|768.57|766.17|0
1639081200000|2021-12-09 20:20:00|770.38|767.98|766.76|764.36|770.98|768.58|766.76|764.36|0
1639081500000|2021-12-09 20:25:00|766.96|764.56|769.77|767.37|771.78|769.38|765.75|763.35|0
1639081800000|2021-12-09 20:30:00|769.37|766.97|771.38|768.98|773.39|770.99|769.17|766.77|0
1639082100000|2021-12-09 20:35:00|771.18|768.78|772.18|769.78|773.59|771.19|769.57|767.17|0
1639082400000|2021-12-09 20:40:00|771.98|769.58|773.99|771.59|775.81|773.41|770.77|768.37|0
1639082700000|2021-12-09 20:45:00|774.19|771.79|773.21|770.81|775.23|772.83|771.6|769.2|0
1639083000000|2021-12-09 20:50:00|771.6|769.2|769.78|767.38|774.22|771.82|769.38|766.98|0
1639083300000|2021-12-09 20:55:00|769.58|767.18|764.55|762.15|770.18|767.78|763.34|760.94|0
1639083600000|2021-12-09 21:00:00|763.74|761.34|763.21|760.81|766.55|764.15|763.01|760.61|0
1639083900000|2021-12-09 21:05:00|763.41|761.01|761|758.6|764.01|761.61|760.8|758.4|0
1639084200000|2021-12-09 21:10:00|761.2|758.8|762.8|760.4|763.1|760.7|761.2|758.8|0
1639084500000|2021-12-09 21:15:00|763.4|760.6|762.6|759.8|763.4|760.6|762.4|759.6|0
1639084800000|2021-12-09 21:20:00|762.8|760|763.4|760.6|763.4|760.6|762.6|759.8|0
1639085100000|2021-12-09 21:25:00|763.2|760.4|766.01|763.21|766.21|763.41|763.2|760.4|0
1639085400000|2021-12-09 21:30:00|765.7|762.9|765|762.2|766.21|763.41|764.8|762|0
1639085700000|2021-12-09 21:35:00|764.6|761.8|765|762.2|765.2|762.4|764.6|761.8|0
1639086000000|2021-12-09 21:40:00|765.4|762.6|764.59|761.79|765.6|762.8|764.59|761.79|0
1639086300000|2021-12-09 21:45:00|764.8|762|766.2|763.4|766.2|763.4|764.39|761.59|0
1639086600000|2021-12-09 21:50:00|766|763.2|766|763.2|766.2|763.4|765.6|762.8|0
1639086900000|2021-12-09 21:55:00|766.2|763.4|765.89|763.09|766.4|763.6|765.8|763|0
1639087200000|2021-12-09 22:00:00|765.99|763.19|765.93|763.13|766.25|763.45|765.9|763.1|0
1639087500000|2021-12-09 22:05:00|765.9|763.1|765.96|763.16|766.13|763.33|765.87|763.07|0
1639087800000|2021-12-09 22:10:00|766.01|763.21|766.74|763.94|767.09|764.29|766.01|763.21|0
1639088100000|2021-12-09 22:15:00|766.59|763.79|766.73|763.93|766.8|764|766.59|763.79|0
1639088400000|2021-12-09 22:20:00|766.8|764|766.85|764.05|767.21|764.41|766.71|763.91|0
1639088700000|2021-12-09 22:25:00|766.91|764.11|766.82|764.02|766.91|764.11|766.76|763.96|0
1639089000000|2021-12-09 22:30:00|766.79|763.99|766.9|764.1|766.99|764.19|766.79|763.99|0
1639089300000|2021-12-09 22:35:00|766.88|764.08|766.99|764.19|767.17|764.37|766.88|764.08|0
1639089600000|2021-12-09 22:40:00|766.93|764.13|767.49|764.69|767.52|764.72|766.9|764.1|0
1639089900000|2021-12-09 22:45:00|767.43|764.63|767.37|764.57|767.63|764.83|767.28|764.48|0
1639090200000|2021-12-09 22:50:00|767.4|764.6|767.04|764.24|767.4|764.6|766.93|764.13|0
1639090500000|2021-12-09 22:55:00|767.01|764.21|766.92|764.12|767.01|764.21|766.92|764.12|0
1639090800000|2021-12-09 23:00:00|766.67|763.87|768.98|766.18|768.98|766.18|766.26|763.46|0
1639091100000|2021-12-09 23:05:00|768.88|766.08|769.88|767.08|769.99|767.19|768.78|765.98|0
1639091400000|2021-12-09 23:10:00|769.99|767.19|769.79|766.99|769.99|767.19|769.38|766.58|0
1639091700000|2021-12-09 23:15:00|769.78|766.98|769.38|766.58|770.59|767.79|769.38|766.58|0
1639092000000|2021-12-09 23:20:00|769.28|766.48|768.97|766.17|769.78|766.98|768.77|765.97|0
1639092300000|2021-12-09 23:25:00|769.18|766.38|769.17|766.37|769.38|766.58|768.47|765.67|0
1639092600000|2021-12-09 23:30:00|769.27|766.47|770.88|768.08|771.19|768.39|769.27|766.47|0
1639092900000|2021-12-09 23:35:00|770.78|767.98|771.18|768.38|771.39|768.59|770.78|767.98|0
1639093200000|2021-12-09 23:40:00|770.98|768.18|770.98|768.18|771.48|768.68|770.88|768.08|0
1639093500000|2021-12-09 23:45:00|770.88|768.08|769.97|767.17|770.98|768.18|769.97|767.17|0
1639093800000|2021-12-09 23:50:00|769.87|767.07|769.77|766.97|770.57|767.77|769.66|766.86|0
1639094100000|2021-12-09 23:55:00|769.97|767.17|769.16|766.36|770.47|767.67|769.16|766.36|0
1639094400000|2021-12-10 00:00:00|769.46|766.66|767.95|765.15|770.37|767.57|767.55|764.75|0
1639094700000|2021-12-10 00:05:00|768.15|765.35|767.44|764.64|768.75|765.95|766.74|763.94|0
1639095000000|2021-12-10 00:10:00|767.54|764.74|770.76|767.96|770.76|767.96|767.54|764.74|0
1639095300000|2021-12-10 00:15:00|770.36|767.56|768.95|766.15|770.97|768.17|768.75|765.95|0
1639095600000|2021-12-10 00:20:00|768.75|765.95|769.75|766.95|769.75|766.95|768.34|765.54|0
1639095900000|2021-12-10 00:25:00|769.55|766.75|768.34|765.54|769.75|766.95|768.14|765.34|0
1639096200000|2021-12-10 00:30:00|767.94|765.14|767.53|764.73|768.34|765.54|767.13|764.33|0
1639096500000|2021-12-10 00:35:00|767.73|764.93|767.53|764.73|768.14|765.34|767.53|764.73|0
1639096800000|2021-12-10 00:40:00|767.63|764.83|767.53|764.73|768.63|765.83|766.92|764.12|0
1639097100000|2021-12-10 00:45:00|767.62|764.82|767.12|764.32|768.13|765.33|766.52|763.72|0
1639097400000|2021-12-10 00:50:00|766.92|764.12|766.52|763.72|767.32|764.52|766.52|763.72|0
1639097700000|2021-12-10 00:55:00|766.61|763.81|766.11|763.31|766.61|763.81|765.31|762.51|0
1639098000000|2021-12-10 01:00:00|766.51|763.71|764.1|761.3|766.92|764.12|763.7|760.9|0
1639098300000|2021-12-10 01:05:00|763.9|761.1|764.5|761.7|765.1|762.3|763.7|760.9|0
1639098600000|2021-12-10 01:10:00|764.59|761.79|764.09|761.29|765.9|763.1|763.89|761.09|0
1639098900000|2021-12-10 01:15:00|763.99|761.19|763.09|760.29|764.5|761.7|762.69|759.89|0
1639099200000|2021-12-10 01:20:00|763.29|760.49|764.99|762.19|765.1|762.3|763.09|760.29|0
1639099500000|2021-12-10 01:25:00|764.89|762.09|766.7|763.9|766.7|763.9|764.29|761.49|0
1639099800000|2021-12-10 01:30:00|766.8|764|768.71|765.91|768.81|766.01|766.5|763.7|0
1639100100000|2021-12-10 01:35:00|768.91|766.11|766.9|764.1|769.12|766.32|766.9|764.1|0
1639100400000|2021-12-10 01:40:00|766.7|763.9|769.11|766.31|769.11|766.31|766.7|763.9|0
1639100700000|2021-12-10 01:45:00|768.91|766.11|769.91|767.11|769.91|767.11|768.71|765.91|0
1639101000000|2021-12-10 01:50:00|769.81|767.01|769.11|766.31|770.12|767.32|769|766.2|0
1639101300000|2021-12-10 01:55:00|769.51|766.71|769.1|766.3|769.71|766.91|768.7|765.9|0
1639101600000|2021-12-10 02:00:00|768.9|766.1|769.91|767.11|770.11|767.31|768.8|766|0
1639101900000|2021-12-10 02:05:00|769.3|766.5|769.5|766.7|770.11|767.31|769.3|766.5|0
1639102200000|2021-12-10 02:10:00|769.4|766.6|770.1|767.3|770.1|767.3|769.1|766.3|0
1639102500000|2021-12-10 02:15:00|769.9|767.1|769.7|766.9|770.31|767.51|769.7|766.9|0
1639102800000|2021-12-10 02:20:00|769.59|766.79|769.49|766.69|769.9|767.1|769.39|766.59|0
1639103100000|2021-12-10 02:25:00|769.7|766.9|769.49|766.69|769.9|767.1|769.49|766.69|0
1639103400000|2021-12-10 02:30:00|769.69|766.89|769.89|767.09|769.89|767.09|769.29|766.49|0
1639103700000|2021-12-10 02:35:00|769.69|766.89|768.68|765.88|769.79|766.99|768.48|765.68|0
1639104000000|2021-12-10 02:40:00|768.58|765.78|768.48|765.68|768.68|765.88|768.28|765.48|0
1639104300000|2021-12-10 02:45:00|768.68|765.88|768.88|766.08|768.88|766.08|768.37|765.57|0
1639104600000|2021-12-10 02:50:00|769.08|766.28|769.68|766.88|769.88|767.08|769.08|766.28|0
1639104900000|2021-12-10 02:55:00|769.58|766.78|769.88|767.08|769.88|767.08|769.38|766.58|0
1639105200000|2021-12-10 03:00:00|769.98|767.18|770.48|767.68|771.29|768.49|769.68|766.88|0
1639105500000|2021-12-10 03:05:00|770.28|767.48|770.88|768.08|771.09|768.29|770.28|767.48|0
1639105800000|2021-12-10 03:10:00|770.78|767.98|770.68|767.88|770.88|768.08|770.48|767.68|0
1639106100000|2021-12-10 03:15:00|770.48|767.68|770.68|767.88|770.88|768.08|770.28|767.48|0
1639106400000|2021-12-10 03:20:00|770.88|768.08|770.68|767.88|770.98|768.18|770.47|767.67|0
1639106700000|2021-12-10 03:25:00|770.57|767.77|770.97|768.17|771.08|768.28|770.47|767.67|0
1639107000000|2021-12-10 03:30:00|770.88|768.08|770.87|768.07|771.28|768.48|770.67|767.87|0
1639107300000|2021-12-10 03:35:00|770.67|767.87|769.66|766.86|770.87|768.07|769.66|766.86|0
1639107600000|2021-12-10 03:40:00|769.46|766.66|769.46|766.66|769.66|766.86|768.75|765.95|0
1639107900000|2021-12-10 03:45:00|769.26|766.46|768.65|765.85|769.55|766.75|768.65|765.85|0
1639108200000|2021-12-10 03:50:00|768.45|765.65|769.05|766.25|769.15|766.35|768.45|765.65|0
1639108500000|2021-12-10 03:55:00|768.85|766.05|768.85|766.05|769.25|766.45|768.85|766.05|0
1639108800000|2021-12-10 04:00:00|769.05|766.25|768.84|766.04|769.65|766.85|768.24|765.44|0
1639109100000|2021-12-10 04:05:00|769.04|766.24|768.84|766.04|769.04|766.24|768.64|765.84|0
1639109400000|2021-12-10 04:10:00|768.94|766.14|768.64|765.84|769.04|766.24|768.24|765.44|0
1639109700000|2021-12-10 04:15:00|768.44|765.64|768.43|765.63|768.53|765.73|768.03|765.23|0
1639110000000|2021-12-10 04:20:00|768.53|765.73|769.04|766.24|769.04|766.24|768.43|765.63|0
1639110300000|2021-12-10 04:25:00|769.24|766.44|769.73|766.93|769.84|767.04|769.04|766.24|0
1639110600000|2021-12-10 04:30:00|769.64|766.84|769.03|766.23|769.73|766.93|768.83|766.03|0
1639110900000|2021-12-10 04:35:00|769.23|766.43|767.92|765.12|769.43|766.63|767.92|765.12|0
1639111200000|2021-12-10 04:40:00|768.02|765.22|768.02|765.22|768.42|765.62|767.82|765.02|0
1639111500000|2021-12-10 04:45:00|768.22|765.42|768.62|765.82|768.62|765.82|768.12|765.32|0
1639111800000|2021-12-10 04:50:00|768.72|765.92|767.01|764.21|768.72|765.92|767.01|764.21|0
1639112100000|2021-12-10 04:55:00|767.21|764.41|766.4|763.6|767.21|764.41|766.4|763.6|0
1639112400000|2021-12-10 05:00:00|766.6|763.8|767.41|764.61|767.41|764.61|766.4|763.6|0
1639112700000|2021-12-10 05:05:00|767.3|764.5|765.79|762.99|767.41|764.61|765.79|762.99|0
1639113000000|2021-12-10 05:10:00|765.89|763.09|765.99|763.19|766.39|763.59|765.79|762.99|0
1639113300000|2021-12-10 05:15:00|765.89|763.09|766.19|763.39|766.29|763.49|765.59|762.79|0
1639113600000|2021-12-10 05:20:00|766.39|763.59|765.58|762.78|766.39|763.59|765.38|762.58|0
1639113900000|2021-12-10 05:25:00|765.79|762.99|765.78|762.98|765.99|763.19|765.58|762.78|0
1639114200000|2021-12-10 05:30:00|765.58|762.78|765.18|762.38|765.78|762.98|764.98|762.18|0
1639114500000|2021-12-10 05:35:00|765.07|762.27|765.18|762.38|765.38|762.58|764.77|761.97|0
1639114800000|2021-12-10 05:40:00|765.27|762.47|763.06|760.26|765.27|762.47|762.96|760.16|0
1639115100000|2021-12-10 05:45:00|763.16|760.36|763.56|760.76|763.76|760.96|762.96|760.16|0
1639115400000|2021-12-10 05:50:00|763.46|760.66|763.16|760.36|763.76|760.96|763.16|760.36|0
1639115700000|2021-12-10 05:55:00|763.25|760.45|763.96|761.16|763.96|761.16|763.16|760.36|0
1639116000000|2021-12-10 06:00:00|763.76|760.96|765.06|762.26|765.06|762.26|763.56|760.76|0
1639116300000|2021-12-10 06:05:00|764.96|762.16|766.17|763.37|766.17|763.37|764.76|761.96|0
1639116600000|2021-12-10 06:10:00|765.97|763.17|766.17|763.37|766.26|763.46|765.76|762.96|0
1639116900000|2021-12-10 06:15:00|766.16|763.36|766.57|763.77|766.77|763.97|766.16|763.36|0
1639117200000|2021-12-10 06:20:00|766.77|763.97|766.76|763.96|766.77|763.97|766.36|763.56|0
1639117500000|2021-12-10 06:25:00|766.56|763.76|765.96|763.16|766.56|763.76|765.96|763.16|0
1639117800000|2021-12-10 06:30:00|766.16|763.36|765.95|763.15|766.25|763.45|765.95|763.15|0
1639118100000|2021-12-10 06:35:00|765.85|763.05|765.95|763.15|766.36|763.56|765.85|763.05|0
1639118400000|2021-12-10 06:40:00|765.75|762.95|765.75|762.95|765.75|762.95|765.55|762.75|0
1639118700000|2021-12-10 06:45:00|765.95|763.15|765.54|762.74|765.95|763.15|765.54|762.74|0
1639119000000|2021-12-10 06:50:00|765.64|762.84|766.15|763.35|766.55|763.75|765.54|762.74|0
1639119300000|2021-12-10 06:55:00|766.35|763.55|767.55|764.75|767.55|764.75|766.24|763.44|0
1639119600000|2021-12-10 07:00:00|767.45|764.65|767.55|764.75|768.56|765.76|767.15|764.35|0
1639119900000|2021-12-10 07:05:00|767.35|764.55|766.94|764.14|767.35|764.55|766.74|763.94|0
1639120200000|2021-12-10 07:10:00|766.74|763.94|766.54|763.74|766.94|764.14|766.34|763.54|0
1639120500000|2021-12-10 07:15:00|766.34|763.54|766.74|763.94|767.04|764.24|765.73|762.93|0
1639120800000|2021-12-10 07:20:00|766.83|764.03|768.24|765.44|768.55|765.75|766.54|763.74|0
1639121100000|2021-12-10 07:25:00|768.35|765.55|767.94|765.14|768.75|765.95|767.94|765.14|0
1639121400000|2021-12-10 07:30:00|768.14|765.34|767.94|765.14|768.34|765.54|767.74|764.94|0
1639121700000|2021-12-10 07:35:00|767.74|764.94|767.53|764.73|768.14|765.34|767.53|764.73|0
1639122000000|2021-12-10 07:40:00|767.33|764.53|767.13|764.33|767.53|764.73|767.13|764.33|0
1639122300000|2021-12-10 07:45:00|767.33|764.53|768.74|765.94|768.74|765.94|767.13|764.33|0
1639122600000|2021-12-10 07:50:00|768.54|765.74|768.13|765.33|768.94|766.14|768.13|765.33|0
1639122900000|2021-12-10 07:55:00|768.23|765.43|768.33|765.53|768.94|766.14|767.93|765.13|0
1639123200000|2021-12-10 08:00:00|768.73|765.93|769.74|766.94|770.34|767.54|767.73|764.93|0
1639123500000|2021-12-10 08:05:00|769.94|767.54|770.75|768.35|771.35|768.95|769.74|767.34|0
1639123800000|2021-12-10 08:10:00|770.95|768.55|769.13|766.73|771.15|768.75|768.73|766.33|0
1639124100000|2021-12-10 08:15:00|769.23|766.83|769.93|767.53|769.93|767.53|768.32|765.92|0
1639124400000|2021-12-10 08:20:00|770.34|767.94|768.92|766.52|770.54|768.14|768.72|766.32|0
1639124700000|2021-12-10 08:25:00|769.13|766.73|770.54|768.14|771.14|768.74|769.13|766.73|0
1639125000000|2021-12-10 08:30:00|770.33|767.93|772.35|769.95|772.45|770.05|770.03|767.63|0
1639125300000|2021-12-10 08:35:00|772.15|769.75|771.34|768.94|772.35|769.95|770.93|768.53|0
1639125600000|2021-12-10 08:40:00|771.23|768.83|771.94|769.54|771.94|769.54|770.53|768.13|0
1639125900000|2021-12-10 08:45:00|771.74|769.34|771.94|769.54|772.14|769.74|771.13|768.73|0
1639126200000|2021-12-10 08:50:00|772.14|769.74|774.56|772.16|774.56|772.16|771.74|769.34|0
1639126500000|2021-12-10 08:55:00|774.76|772.36|774.56|772.16|774.76|772.36|774.15|771.75|0
1639126800000|2021-12-10 09:00:00|774.76|772.36|772.13|769.73|774.76|772.36|772.13|769.73|0
1639127100000|2021-12-10 09:05:00|772.33|769.93|770.61|768.21|772.33|769.93|769.69|767.29|0
1639127400000|2021-12-10 09:10:00|770.81|768.41|770.7|768.3|771.21|768.81|770.4|768|0
1639127700000|2021-12-10 09:15:00|770.81|768.41|771.61|769.21|772.02|769.62|770.4|768|0
1639128000000|2021-12-10 09:20:00|771.71|769.31|772.11|769.71|772.62|770.22|771.21|768.81|0
1639128300000|2021-12-10 09:25:00|772.01|769.61|771|768.6|772.11|769.71|770.8|768.4|0
1639128600000|2021-12-10 09:30:00|770.9|768.5|771.61|769.21|771.81|769.41|770.8|768.4|0
1639128900000|2021-12-10 09:35:00|771.5|769.1|772.82|770.42|773.42|771.02|771.5|769.1|0
1639129200000|2021-12-10 09:40:00|772.91|770.51|772.41|770.01|773.22|770.82|772.01|769.61|0
1639129500000|2021-12-10 09:45:00|772.51|770.11|772.81|770.41|773.01|770.61|772.41|770.01|0
1639129800000|2021-12-10 09:50:00|773.01|770.61|772.81|770.41|773.82|771.42|772.4|770|0
1639130100000|2021-12-10 09:55:00|773.01|770.61|773.82|771.42|773.82|771.42|772.4|770|0
1639130400000|2021-12-10 10:00:00|774.02|771.62|773.01|770.61|774.02|771.62|773.01|770.61|0
1639130700000|2021-12-10 10:05:00|773.1|770.7|773.41|771.01|773.41|771.01|772.6|770.2|0
1639131000000|2021-12-10 10:10:00|773.3|770.9|771.99|769.59|773.61|771.21|771.99|769.59|0
1639131300000|2021-12-10 10:15:00|772.19|769.79|772.19|769.79|772.8|770.4|772.19|769.79|0
1639131600000|2021-12-10 10:20:00|772.29|769.89|772.59|770.19|773.4|771|772.19|769.79|0
1639131900000|2021-12-10 10:25:00|772.79|770.39|772.99|770.59|773|770.6|772.39|769.99|0
1639132200000|2021-12-10 10:30:00|772.79|770.39|773.8|771.4|773.8|771.4|772.59|770.19|0
1639132500000|2021-12-10 10:35:00|774|771.6|774.97|772.57|775.58|773.18|773.69|771.29|0
1639132800000|2021-12-10 10:40:00|774.57|772.17|774.77|772.37|775.17|772.77|774.26|771.86|0
1639133100000|2021-12-10 10:45:00|774.56|772.16|775.17|772.77|775.27|772.87|774.36|771.96|0
1639133400000|2021-12-10 10:50:00|774.76|772.36|774.96|772.56|774.96|772.56|773.75|771.35|0
1639133700000|2021-12-10 10:55:00|774.86|772.46|775.16|772.76|775.37|772.97|774.15|771.75|0
1639134000000|2021-12-10 11:00:00|774.96|772.56|776.17|773.77|776.17|773.77|774.96|772.56|0
1639134300000|2021-12-10 11:05:00|775.97|773.57|777.79|775.39|777.99|775.59|775.86|773.46|0
1639134600000|2021-12-10 11:10:00|777.99|775.59|777.78|775.38|777.99|775.59|777.38|774.98|0
1639134900000|2021-12-10 11:15:00|777.88|775.48|777.58|775.18|778.39|775.99|777.18|774.78|0
1639135200000|2021-12-10 11:20:00|777.78|775.38|778.18|775.78|778.39|775.99|777.78|775.38|0
1639135500000|2021-12-10 11:25:00|778.39|775.99|779.4|777|779.6|777.2|778.39|775.99|0
1639135800000|2021-12-10 11:30:00|779.29|776.89|778.38|775.98|779.6|777.2|777.98|775.58|0
1639136100000|2021-12-10 11:35:00|778.58|776.18|779.39|776.99|779.6|777.2|778.58|776.18|0
1639136400000|2021-12-10 11:40:00|779.19|776.79|780.4|778|781.01|778.61|779.19|776.79|0
1639136700000|2021-12-10 11:45:00|780.6|778.2|781.21|778.81|781.21|778.81|779.79|777.39|0
1639137000000|2021-12-10 11:50:00|781.1|778.7|780.7|778.3|781.82|779.42|780.5|778.1|0
1639137300000|2021-12-10 11:55:00|780.39|777.99|779.28|776.88|780.9|778.5|779.28|776.88|0
1639137600000|2021-12-10 12:00:00|779.08|776.68|778.27|775.87|779.69|777.29|778.06|775.66|0
1639137900000|2021-12-10 12:05:00|778.16|775.76|777.05|774.65|778.27|775.87|777.05|774.65|0
1639138200000|2021-12-10 12:10:00|777.14|774.74|776.03|773.63|777.45|775.05|775.83|773.43|0
1639138500000|2021-12-10 12:15:00|776.13|773.73|776.03|773.63|776.44|774.04|775.22|772.82|0
1639138800000|2021-12-10 12:20:00|775.83|773.43|777.45|775.05|777.65|775.25|775.83|773.43|0
1639139100000|2021-12-10 12:25:00|777.24|774.84|777.65|775.25|777.85|775.45|776.63|774.23|0
1639139400000|2021-12-10 12:30:00|777.74|775.34|776.23|773.83|777.85|775.45|776.12|773.72|0
1639139700000|2021-12-10 12:35:00|776.02|773.62|776.43|774.03|776.63|774.23|775.82|773.42|0
1639140000000|2021-12-10 12:40:00|776.32|773.92|775.61|773.21|776.43|774.03|775.61|773.21|0
1639140300000|2021-12-10 12:45:00|775.41|773.01|775.01|772.61|775.41|773.01|774.29|771.89|0
1639140600000|2021-12-10 12:50:00|775.21|772.81|775.41|773.01|775.41|773.01|774.8|772.4|0
1639140900000|2021-12-10 12:55:00|775.3|772.9|775.2|772.8|775.41|773.01|774.8|772.4|0
1639141200000|2021-12-10 13:00:00|775.1|772.7|774.8|772.4|775.4|773|774.19|771.79|0
1639141500000|2021-12-10 13:05:00|774.89|772.49|774.59|772.19|775|772.6|774.19|771.79|0
1639141800000|2021-12-10 13:10:00|774.79|772.39|774.59|772.19|774.79|772.39|773.78|771.38|0
1639142100000|2021-12-10 13:15:00|774.79|772.39|778.84|776.44|778.84|776.44|774.79|772.39|0
1639142400000|2021-12-10 13:20:00|779.04|776.64|776|773.6|779.04|776.64|775.6|773.2|0
1639142700000|2021-12-10 13:25:00|776.2|773.8|776.1|773.7|777.01|774.61|775.8|773.4|0
1639143000000|2021-12-10 13:30:00|775.89|773.49|786.57|784.17|787.39|784.99|775.59|773.19|0
1639143300000|2021-12-10 13:35:00|787.8|785.4|791.7|789.3|793.42|791.02|787.8|785.4|0
1639143600000|2021-12-10 13:40:00|791.91|789.51|792.11|789.71|793.95|791.55|789.87|787.47|0
1639143900000|2021-12-10 13:45:00|791.7|789.3|790.07|787.67|792.31|789.91|788.84|786.44|0
1639144200000|2021-12-10 13:50:00|789.86|787.46|789.25|786.85|791.08|788.68|788.64|786.24|0
1639144500000|2021-12-10 13:55:00|789.04|786.64|790.06|787.66|790.67|788.27|788.84|786.44|0
1639144800000|2021-12-10 14:00:00|790.47|788.07|790.06|787.66|791.28|788.88|789.86|787.46|0
1639145100000|2021-12-10 14:05:00|789.86|787.46|787.82|785.42|790.47|788.07|787.82|785.42|0
1639145400000|2021-12-10 14:10:00|788.02|785.62|789.04|786.64|789.44|787.04|787.61|785.21|0
1639145700000|2021-12-10 14:15:00|789.24|786.84|788.42|786.02|789.24|786.84|787.81|785.41|0
1639146000000|2021-12-10 14:20:00|788.22|785.82|789.03|786.63|789.44|787.04|787.4|785|0
1639146300000|2021-12-10 14:25:00|788.83|786.43|785.97|783.57|789.03|786.63|785.57|783.17|0
1639146600000|2021-12-10 14:30:00|786.58|784.18|785.67|783.27|789.64|787.24|780.56|778.16|0
1639146900000|2021-12-10 14:35:00|786.08|783.68|788.12|785.72|789.35|786.95|783.01|780.61|0
1639147200000|2021-12-10 14:40:00|787.92|785.52|782.6|780.2|789.35|786.95|781.99|779.59|0
1639147500000|2021-12-10 14:45:00|783.21|780.81|777.5|775.1|784.44|782.04|776.89|774.49|0
1639147800000|2021-12-10 14:50:00|777.7|775.3|779.33|776.93|781.67|779.27|776.68|774.28|0
1639148100000|2021-12-10 14:55:00|779.94|777.54|776.56|774.16|779.94|777.54|774.03|771.63|0
1639148400000|2021-12-10 15:00:00|776.25|773.85|776.56|774.16|782.06|779.66|775.84|773.44|0
1639148700000|2021-12-10 15:05:00|776.36|773.96|779.81|777.41|781.04|778.64|775.74|773.34|0
1639149000000|2021-12-10 15:10:00|780.83|778.43|778.39|775.99|780.83|778.43|775.74|773.34|0
1639149300000|2021-12-10 15:15:00|778.18|775.78|784.7|782.3|785.72|783.32|777.16|774.76|0
1639149600000|2021-12-10 15:20:00|784.91|782.51|783.27|780.87|785.62|783.22|782.46|780.06|0
1639149900000|2021-12-10 15:25:00|782.86|780.46|784.9|782.5|784.9|782.5|781.44|779.04|0
1639150200000|2021-12-10 15:30:00|785.11|782.71|776.34|773.94|785.92|783.52|775.12|772.72|0
1639150500000|2021-12-10 15:35:00|776.14|773.74|775.01|772.61|776.34|773.94|771.46|769.06|0
1639150800000|2021-12-10 15:40:00|774.6|772.2|774.19|771.79|775.82|773.42|772.87|770.47|0
1639151100000|2021-12-10 15:45:00|773.79|771.39|769.73|767.33|774.6|772.2|769.73|767.33|0
1639151400000|2021-12-10 15:50:00|770.14|767.74|772.36|769.96|773.38|770.98|769.33|766.93|0
1639151700000|2021-12-10 15:55:00|772.57|770.17|774.39|771.99|774.8|772.4|771.35|768.95|0
1639152000000|2021-12-10 16:00:00|774.59|772.19|770.13|767.73|775.2|772.8|770.13|767.73|0
1639152300000|2021-12-10 16:05:00|770.33|767.93|764.34|761.94|770.33|767.93|762.93|760.53|0
1639152600000|2021-12-10 16:10:00|764.94|762.54|767.37|764.97|767.37|764.97|763.53|761.13|0
1639152900000|2021-12-10 16:15:00|766.36|763.96|769.39|766.99|770.81|768.41|765.55|763.15|0
1639153200000|2021-12-10 16:20:00|768.98|766.58|770.7|768.3|771.11|768.71|768.27|765.87|0
1639153500000|2021-12-10 16:25:00|769.69|767.29|775.16|772.76|775.16|772.76|769.69|767.29|0
1639153800000|2021-12-10 16:30:00|774.85|772.45|771.82|769.42|775.16|772.76|771.01|768.61|0
1639154100000|2021-12-10 16:35:00|771.62|769.22|773.24|770.84|774.66|772.26|770.6|768.2|0
1639154400000|2021-12-10 16:40:00|773.03|770.63|777.91|775.51|778.11|775.71|772.22|769.82|0
1639154700000|2021-12-10 16:45:00|778.11|775.71|780.35|777.95|781.16|778.76|778.11|775.71|0
1639155000000|2021-12-10 16:50:00|779.74|777.34|778.31|775.91|781.57|779.17|777.9|775.5|0
1639155300000|2021-12-10 16:55:00|778.72|776.32|779.73|777.33|780.14|777.74|777.29|774.89|0
1639155600000|2021-12-10 17:00:00|780.34|777.94|778.31|775.91|780.34|777.94|777.09|774.69|0
1639155900000|2021-12-10 17:05:00|778.92|776.52|779.36|776.96|781.6|779.2|778.81|776.41|0
1639156200000|2021-12-10 17:10:00|779.57|777.17|779.36|776.96|781.19|778.79|778.75|776.35|0
1639156500000|2021-12-10 17:15:00|779.56|777.16|777.12|774.72|780.38|777.98|776.71|774.31|0
1639156800000|2021-12-10 17:20:00|777.93|775.53|779.56|777.16|779.56|777.16|776.3|773.9|0
1639157100000|2021-12-10 17:25:00|779.36|776.96|778.03|775.63|780.99|778.59|777.72|775.32|0
1639157400000|2021-12-10 17:30:00|778.13|775.73|775.08|772.68|778.74|776.34|774.47|772.07|0
1639157700000|2021-12-10 17:35:00|775.28|772.88|773.86|771.46|776.3|773.9|773.04|770.64|0
1639158000000|2021-12-10 17:40:00|773.65|771.25|774.26|771.86|775.28|772.88|773.24|770.84|0
1639158300000|2021-12-10 17:45:00|774.06|771.66|778.12|775.72|778.33|775.93|773.24|770.84|0
1639158600000|2021-12-10 17:50:00|777.72|775.32|779.14|776.74|779.14|776.74|777.72|775.32|0
1639158900000|2021-12-10 17:55:00|778.93|776.53|780.56|778.16|780.56|778.16|778.32|775.92|0
1639159200000|2021-12-10 18:00:00|780.36|777.96|783.01|780.61|783.62|781.22|778.93|776.53|0
1639159500000|2021-12-10 18:05:00|783.1|780.7|784.02|781.62|784.84|782.44|781.99|779.59|0
1639159800000|2021-12-10 18:10:00|784.23|781.83|783.82|781.42|784.84|782.44|782.9|780.5|0
1639160100000|2021-12-10 18:15:00|783.61|781.21|784.63|782.23|784.84|782.44|782.8|780.4|0
1639160400000|2021-12-10 18:20:00|784.43|782.03|782.18|779.78|784.43|782.03|781.87|779.47|0
1639160700000|2021-12-10 18:25:00|782.39|779.99|783.61|781.21|784.02|781.62|781.77|779.37|0
1639161000000|2021-12-10 18:30:00|783.4|781|782.79|780.39|784.01|781.61|781.97|779.57|0
1639161300000|2021-12-10 18:35:00|782.99|780.59|781.97|779.57|783.2|780.8|780.55|778.15|0
1639161600000|2021-12-10 18:40:00|781.77|779.37|781.77|779.37|782.17|779.77|780.95|778.55|0
1639161900000|2021-12-10 18:45:00|781.97|779.57|780.54|778.14|782.17|779.77|780.13|777.73|0
1639162200000|2021-12-10 18:50:00|780.34|777.94|782.58|780.18|782.78|780.38|780.13|777.73|0
1639162500000|2021-12-10 18:55:00|782.37|779.97|783.8|781.4|784.21|781.81|781.96|779.56|0
1639162800000|2021-12-10 19:00:00|784|781.6|782.78|780.38|784.61|782.21|781.96|779.56|0
1639163100000|2021-12-10 19:05:00|782.98|780.58|782.16|779.76|783.59|781.19|781.75|779.35|0
1639163400000|2021-12-10 19:10:00|782.37|779.97|783.18|780.78|783.59|781.19|781.75|779.35|0
1639163700000|2021-12-10 19:15:00|783.38|780.98|784.61|782.21|784.61|782.21|782.36|779.96|0
1639164000000|2021-12-10 19:20:00|784.4|782|785.01|782.61|785.42|783.02|784.4|782|0
1639164300000|2021-12-10 19:25:00|784.81|782.41|785.01|782.61|785.42|783.02|783.58|781.18|0
1639164600000|2021-12-10 19:30:00|785.21|782.81|781.95|779.55|786.23|783.83|781.23|778.83|0
1639164900000|2021-12-10 19:35:00|782.56|780.16|782.76|780.36|783.58|781.18|781.54|779.14|0
1639165200000|2021-12-10 19:40:00|783.17|780.77|782.15|779.75|783.37|780.97|782.15|779.75|0
1639165500000|2021-12-10 19:45:00|782.55|780.15|782.35|779.95|783.17|780.77|781.53|779.13|0
1639165800000|2021-12-10 19:50:00|781.94|779.54|779.7|777.3|782.55|780.15|779.7|777.3|0
1639166100000|2021-12-10 19:55:00|779.9|777.5|778.67|776.27|780.92|778.52|777.86|775.46|0
1639166400000|2021-12-10 20:00:00|778.37|775.97|777.25|774.85|780.3|777.9|777.04|774.64|0
1639166700000|2021-12-10 20:05:00|777.45|775.05|781.12|778.72|781.93|779.53|776.84|774.44|0
1639167000000|2021-12-10 20:10:00|780.91|778.51|781.52|779.12|782.34|779.94|780.5|778.1|0
1639167300000|2021-12-10 20:15:00|781.72|779.32|783.15|780.75|783.15|780.75|780.91|778.51|0
1639167600000|2021-12-10 20:20:00|782.95|780.55|785.39|782.99|786.21|783.81|782.74|780.34|0
1639167900000|2021-12-10 20:25:00|785.6|783.2|785.39|782.99|786.01|783.61|784.58|782.18|0
1639168200000|2021-12-10 20:30:00|785.6|783.2|789.07|786.67|789.07|786.67|785.39|782.99|0
1639168500000|2021-12-10 20:35:00|788.86|786.46|788.45|786.05|789.48|787.08|787.43|785.03|0
1639168800000|2021-12-10 20:40:00|788.25|785.85|789.47|787.07|789.68|787.28|788.25|785.85|0
1639169100000|2021-12-10 20:45:00|789.68|787.28|791.52|789.12|792.24|789.84|789.68|787.28|0
1639169400000|2021-12-10 20:50:00|791.42|789.02|792.95|790.55|794.59|792.19|791.42|789.02|0
1639169700000|2021-12-10 20:55:00|793.16|790.76|795|792.6|796.85|794.45|792.13|789.73|0
1639170000000|2021-12-10 21:00:00|795.82|793.42|795.82|793.42|796.23|793.83|793.66|791.26|0
1639170300000|2021-12-10 21:05:00|796.02|793.62|796.12|793.72|796.43|794.03|795.2|792.8|0
1639170600000|2021-12-10 21:10:00|795.82|793.42|795.81|793.41|796.02|793.62|795.81|793.41|0
1639382700000|2021-12-13 08:05:00|807.12|804.72|805.27|802.87|807.73|805.33|805.27|802.87|0
1639383000000|2021-12-13 08:10:00|805.48|803.08|807.11|804.71|808.03|805.63|805.48|803.08|0
1639383300000|2021-12-13 08:15:00|807.52|805.12|809.16|806.76|809.26|806.86|806.7|804.3|0
1639383600000|2021-12-13 08:20:00|809.26|806.86|810.38|807.98|810.8|808.4|808.54|806.14|0
1639383900000|2021-12-13 08:25:00|810.18|807.78|809.97|807.57|810.38|807.98|809.15|806.75|0
1639384200000|2021-12-13 08:30:00|809.77|807.37|811.2|808.8|811.61|809.21|808.95|806.55|0
1639384500000|2021-12-13 08:35:00|811.61|809.21|811.61|809.21|811.82|809.42|810.79|808.39|0
1639384800000|2021-12-13 08:40:00|811.2|808.8|810.99|808.59|811.61|809.21|810.48|808.08|0
1639385100000|2021-12-13 08:45:00|811.09|808.69|811.4|809|811.6|809.2|810.88|808.48|0
1639385400000|2021-12-13 08:50:00|811.19|808.79|811.81|809.41|812.63|810.23|810.78|808.38|0
1639385700000|2021-12-13 08:55:00|811.6|809.2|809.75|807.35|811.6|809.2|809.65|807.25|0
1639386000000|2021-12-13 09:00:00|809.44|807.04|811.8|809.4|811.8|809.4|808.93|806.53|0
1639386300000|2021-12-13 09:05:00|811.7|809.3|810.87|808.47|812.1|809.7|810.57|808.17|0
1639386600000|2021-12-13 09:10:00|810.77|808.37|813.54|811.14|813.85|811.45|810.77|808.37|0
1639386900000|2021-12-13 09:15:00|813.64|811.24|814.05|811.65|814.46|812.06|813.64|811.24|0
1639387200000|2021-12-13 09:20:00|813.95|811.55|814.25|811.85|814.67|812.27|813.64|811.24|0
1639387500000|2021-12-13 09:25:00|814.05|811.65|814.25|811.85|814.25|811.85|813.64|811.24|0
1639387800000|2021-12-13 09:30:00|814.46|812.06|814.46|812.06|815.58|813.18|814.25|811.85|0
1639388100000|2021-12-13 09:35:00|814.55|812.15|813.63|811.23|814.87|812.47|813.63|811.23|0
1639388400000|2021-12-13 09:40:00|813.53|811.13|813.42|811.02|814.04|811.64|813.42|811.02|0
1639388700000|2021-12-13 09:45:00|813.63|811.23|813.83|811.43|814.04|811.64|812.91|810.51|0
1639389000000|2021-12-13 09:50:00|813.73|811.33|813.21|810.81|813.83|811.43|812.6|810.2|0
1639389300000|2021-12-13 09:55:00|813.01|810.61|813.42|811.02|813.42|811.02|812.39|809.99|0
1639389600000|2021-12-13 10:00:00|813.31|810.91|814.03|811.63|814.44|812.04|813.31|810.91|0
1639389900000|2021-12-13 10:05:00|814.13|811.73|813|810.6|814.24|811.84|812.8|810.4|0
1639390200000|2021-12-13 10:10:00|812.8|810.4|811.56|809.16|813|810.6|811.15|808.75|0
1639390500000|2021-12-13 10:15:00|811.36|808.96|810.43|808.03|811.36|808.96|810.13|807.73|0
1639390800000|2021-12-13 10:20:00|810.64|808.24|810.74|808.34|811.56|809.16|810.53|808.13|0
1639391100000|2021-12-13 10:25:00|810.22|807.82|811.15|808.75|811.15|808.75|809.2|806.8|0
1639391400000|2021-12-13 10:30:00|811.35|808.95|810.73|808.33|811.35|808.95|810.73|808.33|0
1639391700000|2021-12-13 10:35:00|810.53|808.13|811.96|809.56|812.17|809.77|810.53|808.13|0
1639392000000|2021-12-13 10:40:00|812.17|809.77|812.99|810.59|813.19|810.79|811.96|809.56|0
1639392300000|2021-12-13 10:45:00|813.19|810.79|812.98|810.58|813.4|811|812.78|810.38|0
1639392600000|2021-12-13 10:50:00|813.19|810.79|811.96|809.56|813.19|810.79|811.55|809.15|0
1639392900000|2021-12-13 10:55:00|811.75|809.35|812.16|809.76|812.16|809.76|811.14|808.74|0
1639393200000|2021-12-13 11:00:00|812.36|809.96|813.59|811.19|813.8|811.4|812.16|809.76|0
1639393500000|2021-12-13 11:05:00|813.8|811.4|813.59|811.19|814.21|811.81|813.39|810.99|0
1639393800000|2021-12-13 11:10:00|813.8|811.4|815.03|812.63|815.85|813.45|813.59|811.19|0
1639394100000|2021-12-13 11:15:00|814.82|812.42|814|811.6|815.23|812.83|814|811.6|0
1639394400000|2021-12-13 11:20:00|813.79|811.39|813.79|811.39|814.41|812.01|813.38|810.98|0
1639394700000|2021-12-13 11:25:00|813.58|811.18|813.17|810.77|813.99|811.59|813.17|810.77|0
1639395000000|2021-12-13 11:30:00|812.97|810.57|812.55|810.15|813.17|810.77|812.55|810.15|0
1639395300000|2021-12-13 11:35:00|812.65|810.25|812.96|810.56|813.17|810.77|809.78|807.38|0
1639395600000|2021-12-13 11:40:00|812.76|810.36|811.32|808.92|813.99|811.59|811.32|808.92|0
1639395900000|2021-12-13 11:45:00|811.21|808.81|809.88|807.48|811.32|808.92|809.27|806.87|0
1639396200000|2021-12-13 11:50:00|810.09|807.69|810.49|808.09|811.31|808.91|809.88|807.48|0
1639396500000|2021-12-13 11:55:00|810.7|808.3|811.31|808.91|811.52|809.12|810.7|808.3|0
1639396800000|2021-12-13 12:00:00|810.08|807.68|808.64|806.24|810.08|807.68|807.62|805.22|0
1639397100000|2021-12-13 12:05:00|808.85|806.45|809.35|806.95|809.67|807.27|808.44|806.04|0
1639397400000|2021-12-13 12:10:00|809.26|806.86|808.84|806.44|809.46|807.06|808.64|806.24|0
1639397700000|2021-12-13 12:15:00|808.94|806.54|807.41|805.01|809.25|806.85|807.41|805.01|0
1639398000000|2021-12-13 12:20:00|807.2|804.8|810.07|807.67|810.48|808.08|807.2|804.8|0
1639398300000|2021-12-13 12:25:00|810.27|807.87|808.43|806.03|810.48|808.08|808.22|805.82|0
1639398600000|2021-12-13 12:30:00|808.22|805.82|808.63|806.23|809.04|806.64|808.02|805.62|0
1639398900000|2021-12-13 12:35:00|808.84|806.44|809.24|806.84|809.34|806.94|808.63|806.23|0
1639399200000|2021-12-13 12:40:00|809.04|806.64|809.65|807.25|809.65|807.25|808.42|806.02|0
1639399500000|2021-12-13 12:45:00|809.45|807.05|808.01|805.61|809.86|807.46|807.4|805|0
1639399800000|2021-12-13 12:50:00|808.21|805.81|807.19|804.79|808.62|806.22|807.19|804.79|0
1639400100000|2021-12-13 12:55:00|806.98|804.58|807.19|804.79|807.39|804.99|806.57|804.17|0
1639400400000|2021-12-13 13:00:00|807.39|804.99|806.98|804.58|808.21|805.81|806.78|804.38|0
1639400700000|2021-12-13 13:05:00|806.77|804.37|807.18|804.78|807.18|804.78|806.16|803.76|0
1639401000000|2021-12-13 13:10:00|807.39|804.99|808.61|806.21|808.61|806.21|807.39|804.99|0
1639401300000|2021-12-13 13:15:00|808|805.6|806.15|803.75|808.41|806.01|805.95|803.55|0
1639401600000|2021-12-13 13:20:00|806.36|803.96|807.38|804.98|807.38|804.98|805.95|803.55|0
1639401900000|2021-12-13 13:25:00|807.27|804.87|807.99|805.59|807.99|805.59|807.27|804.87|0
1639402200000|2021-12-13 13:30:00|807.79|805.39|808.19|805.79|809.01|806.61|807.78|805.38|0
1639402500000|2021-12-13 13:35:00|808.4|806|808.81|806.41|808.81|806.41|807.99|805.59|0
1639402800000|2021-12-13 13:40:00|808.6|806.2|807.57|805.17|809.42|807.02|807.57|805.17|0
1639403100000|2021-12-13 13:45:00|807.78|805.38|807.16|804.76|807.78|805.38|806.55|804.15|0
1639403400000|2021-12-13 13:50:00|806.96|804.56|806.34|803.94|807.37|804.97|805.93|803.53|0
1639403700000|2021-12-13 13:55:00|805.93|803.53|805.72|803.32|806.54|804.14|805.72|803.32|0
1639404000000|2021-12-13 14:00:00|805.82|803.42|803.27|800.87|805.93|803.53|803.27|800.87|0
1639404300000|2021-12-13 14:05:00|803.47|801.07|805.31|802.91|805.52|803.12|803.47|801.07|0
1639404600000|2021-12-13 14:10:00|805.11|802.71|803.26|800.86|805.72|803.32|803.06|800.66|0
1639404900000|2021-12-13 14:15:00|803.47|801.07|802.44|800.04|804.08|801.68|802.44|800.04|0
1639405200000|2021-12-13 14:20:00|802.54|800.14|800.81|798.41|803.26|800.86|800.6|798.2|0
1639405500000|2021-12-13 14:25:00|800.7|798.3|796.32|793.92|800.7|798.3|796.32|793.92|0
1639405800000|2021-12-13 14:30:00|795.91|793.51|791.91|789.51|798.36|795.96|791.55|789.15|0
1639406100000|2021-12-13 14:35:00|790.89|788.49|788.05|785.65|795.57|793.17|787.44|785.04|0
1639406400000|2021-12-13 14:40:00|787.84|785.44|791.5|789.1|793.33|790.93|787.84|785.44|0
1639406700000|2021-12-13 14:45:00|790.28|787.88|786.82|784.42|791.29|788.89|785.81|783.41|0
1639407000000|2021-12-13 14:50:00|786.21|783.81|783.37|780.97|786.42|784.02|781.14|778.74|0
1639407300000|2021-12-13 14:55:00|782.56|780.16|783.77|781.37|787.43|785.03|782.36|779.96|0
1639407600000|2021-12-13 15:00:00|783.26|780.86|781.75|779.35|783.57|781.17|779.92|777.52|0
1639407900000|2021-12-13 15:05:00|781.95|779.55|783.57|781.17|784.99|782.59|781.34|778.94|0
1639408200000|2021-12-13 15:10:00|782.35|779.95|786.71|784.31|788.03|785.63|781.34|778.94|0
1639408500000|2021-12-13 15:15:00|786.81|784.41|785.39|782.99|788.43|786.03|785.18|782.78|0
1639408800000|2021-12-13 15:20:00|786|783.6|779.1|776.7|786.4|784|778.09|775.69|0
1639409100000|2021-12-13 15:25:00|778.9|776.5|775.67|773.27|779.91|777.51|772.44|770.04|0
1639409400000|2021-12-13 15:30:00|775.46|773.06|772.93|770.53|775.46|773.06|768.18|765.78|0
1639409700000|2021-12-13 15:35:00|773.83|771.43|774.39|771.99|778.94|776.54|773.53|771.13|0
1639410000000|2021-12-13 15:40:00|774.49|772.09|773.38|770.98|776.41|774.01|772.37|769.97|0
1639410300000|2021-12-13 15:45:00|773.98|771.58|778.03|775.63|778.84|776.44|773.98|771.58|0
1639410600000|2021-12-13 15:50:00|778.63|776.23|776|773.6|780.25|777.85|775.39|772.99|0
1639410900000|2021-12-13 15:55:00|776.2|773.8|774.99|772.59|776.4|774|772.97|770.57|0
1639411200000|2021-12-13 16:00:00|774.38|771.98|770.54|768.14|776.4|774|769.33|766.93|0
1639411500000|2021-12-13 16:05:00|770.95|768.55|773.17|770.77|774.98|772.58|770.54|768.14|0
1639411800000|2021-12-13 16:10:00|772.96|770.56|770.54|768.14|774.78|772.38|769.02|766.62|0
1639412100000|2021-12-13 16:15:00|771.14|768.74|768.82|766.42|772.76|770.36|767.92|765.52|0
1639412400000|2021-12-13 16:20:00|769.13|766.73|767.51|765.11|770.33|767.93|767.51|765.11|0
1639412700000|2021-12-13 16:25:00|767.71|765.31|768.45|766.05|769.66|767.26|765.62|763.22|0
1639413000000|2021-12-13 16:30:00|767.85|765.45|770.27|767.87|771.68|769.28|766.84|764.44|0
1639413300000|2021-12-13 16:35:00|770.06|767.66|769.86|767.46|772.69|770.29|769.26|766.86|0
1639413600000|2021-12-13 16:40:00|771.07|768.67|771.07|768.67|773.09|770.69|770.46|768.06|0
1639413900000|2021-12-13 16:45:00|771.27|768.87|769.05|766.65|772.48|770.08|769.05|766.65|0
1639414200000|2021-12-13 16:50:00|769.25|766.85|767.43|765.03|769.95|767.55|766.83|764.43|0
1639414500000|2021-12-13 16:55:00|767.64|765.24|771.46|769.06|771.87|769.47|766.83|764.43|0
1639414800000|2021-12-13 17:00:00|770.66|768.26|770.86|768.46|771.06|768.66|766.83|764.43|0
1639415100000|2021-12-13 17:05:00|771.06|768.66|774.49|772.09|774.89|772.49|769.85|767.45|0
1639415400000|2021-12-13 17:10:00|774.28|771.88|775.29|772.89|776.3|773.9|773.48|771.08|0
1639415700000|2021-12-13 17:15:00|775.49|773.09|773.27|770.87|775.49|773.09|773.07|770.67|0
1639416000000|2021-12-13 17:20:00|773.07|770.67|774.68|772.28|774.88|772.48|773.07|770.67|0
1639416300000|2021-12-13 17:25:00|775.09|772.69|775.49|773.09|776.1|773.7|774.48|772.08|0
1639416600000|2021-12-13 17:30:00|775.29|772.89|775.08|772.68|776.29|773.89|774.47|772.07|0
1639416900000|2021-12-13 17:35:00|774.88|772.48|776.84|774.44|778.86|776.46|774.68|772.28|0
1639417200000|2021-12-13 17:40:00|777.04|774.64|776.64|774.24|777.04|774.64|775.42|773.02|0
1639417500000|2021-12-13 17:45:00|776.03|773.63|773|770.6|776.23|773.83|773|770.6|0
1639417800000|2021-12-13 17:50:00|773.2|770.8|771.18|768.78|773.81|771.41|770.77|768.37|0
1639418100000|2021-12-13 17:55:00|771.38|768.98|772.39|769.99|772.99|770.59|770.37|767.97|0
1639418400000|2021-12-13 18:00:00|772.79|770.39|773.8|771.4|775.42|773.02|770.97|768.57|0
1639418700000|2021-12-13 18:05:00|774|771.6|772.79|770.39|774.61|772.21|772.79|770.39|0
1639419000000|2021-12-13 18:10:00|772.99|770.59|772.99|770.59|773.59|771.19|771.98|769.58|0
1639419300000|2021-12-13 18:15:00|772.58|770.18|773.19|770.79|773.59|771.19|771.17|768.77|0
1639419600000|2021-12-13 18:20:00|773.59|771.19|772.58|770.18|773.79|771.39|771.37|768.97|0
1639419900000|2021-12-13 18:25:00|772.38|769.98|772.17|769.77|772.78|770.38|771.16|768.76|0
1639420200000|2021-12-13 18:30:00|773.18|770.78|769.95|767.55|773.18|770.78|768.54|766.14|0
1639420500000|2021-12-13 18:35:00|769.75|767.35|769.14|766.74|770.96|768.56|768.94|766.54|0
1639420800000|2021-12-13 18:40:00|769.34|766.94|772.97|770.57|773.58|771.18|769.14|766.74|0
1639421100000|2021-12-13 18:45:00|772.77|770.37|770.75|768.35|772.77|770.37|770.75|768.35|0
1639421400000|2021-12-13 18:50:00|770.95|768.55|774.78|772.38|774.99|772.59|770.95|768.55|0
1639421700000|2021-12-13 18:55:00|774.38|771.98|774.38|771.98|775.19|772.79|773.37|770.97|0
1639422000000|2021-12-13 19:00:00|773.97|771.57|773.16|770.76|774.38|771.98|771.55|769.15|0
1639422300000|2021-12-13 19:05:00|773.37|770.97|775.18|772.78|775.18|772.78|772.76|770.36|0
1639422600000|2021-12-13 19:10:00|774.98|772.58|774.98|772.58|776.19|773.79|774.78|772.38|0
1639422900000|2021-12-13 19:15:00|775.18|772.78|774.98|772.58|775.18|772.78|774.17|771.77|0
1639423200000|2021-12-13 19:20:00|775.18|772.78|778.01|775.61|778.41|776.01|774.98|772.58|0
1639423500000|2021-12-13 19:25:00|777.8|775.4|775.98|773.58|778.21|775.81|774.77|772.37|0
1639423800000|2021-12-13 19:30:00|775.78|773.38|776.79|774.39|776.79|774.39|773.96|771.56|0
1639424100000|2021-12-13 19:35:00|776.68|774.28|775.77|773.37|776.99|774.59|775.17|772.77|0
1639424400000|2021-12-13 19:40:00|775.98|773.58|775.37|772.97|776.58|774.18|775.26|772.86|0
1639424700000|2021-12-13 19:45:00|775.57|773.17|774.56|772.16|775.97|773.57|774.15|771.75|0
1639425000000|2021-12-13 19:50:00|774.76|772.36|776.17|773.77|776.17|773.77|774.56|772.16|0
1639425300000|2021-12-13 19:55:00|776.37|773.97|777.79|775.39|777.79|775.39|775.97|773.57|0
1639425600000|2021-12-13 20:00:00|777.59|775.19|780.22|777.82|780.22|777.82|777.59|775.19|0
1639425900000|2021-12-13 20:05:00|779.81|777.41|776.16|773.76|780.82|778.42|775.96|773.56|0
1639426200000|2021-12-13 20:10:00|775.96|773.56|778.79|776.39|779.2|776.8|775.56|773.16|0
1639426500000|2021-12-13 20:15:00|779|776.6|776.77|774.37|780.01|777.61|775.96|773.56|0
1639426800000|2021-12-13 20:20:00|776.97|774.57|777.37|774.97|777.78|775.38|774.95|772.55|0
1639427100000|2021-12-13 20:25:00|777.57|775.17|774.74|772.34|777.98|775.58|774.54|772.14|0
1639427400000|2021-12-13 20:30:00|774.54|772.14|777.97|775.57|777.97|775.57|774.54|772.14|0
1639427700000|2021-12-13 20:35:00|777.77|775.37|778.17|775.77|780.4|778|777.36|774.96|0
1639428000000|2021-12-13 20:40:00|777.77|775.37|776.55|774.15|779.99|777.59|776.55|774.15|0
1639428300000|2021-12-13 20:45:00|776.96|774.56|774.12|771.72|778.78|776.38|774.12|771.72|0
1639428600000|2021-12-13 20:50:00|772.71|770.31|766.2|763.8|772.71|770.31|766.2|763.8|0
1639428900000|2021-12-13 20:55:00|765.8|763.4|763.59|761.19|767.21|764.81|762.18|759.78|0
1639429200000|2021-12-13 21:00:00|765.4|763|764.04|761.64|765.4|763|761.03|758.63|0
1639429500000|2021-12-13 21:05:00|763.84|761.44|765.25|762.85|765.25|762.85|762.63|760.23|0
1639429800000|2021-12-13 21:10:00|765.04|762.64|766.25|763.85|766.85|764.45|764.24|761.84|0
1639430100000|2021-12-13 21:15:00|766.14|763.34|766.45|763.65|766.54|763.74|764.84|762.04|0
1639430400000|2021-12-13 21:20:00|765.84|763.04|764.84|762.04|766.65|763.85|764.84|762.04|0
1639430700000|2021-12-13 21:25:00|765.04|762.24|765.23|762.43|765.84|763.04|764.43|761.63|0
1639431000000|2021-12-13 21:30:00|765.44|762.64|765.23|762.43|766.24|763.44|765.23|762.43|0
1639431300000|2021-12-13 21:35:00|765.03|762.23|766.64|763.84|766.64|763.84|765.03|762.23|0
1639431600000|2021-12-13 21:40:00|766.84|764.04|766.64|763.84|767.04|764.24|766.44|763.64|0
1639431900000|2021-12-13 21:45:00|767.04|764.24|768.85|766.05|769.05|766.25|767.04|764.24|0
1639432200000|2021-12-13 21:50:00|769.05|766.25|768.04|765.24|769.05|766.25|767.03|764.23|0
1639432500000|2021-12-13 21:55:00|768.24|765.44|767.56|764.76|768.24|765.44|767.23|764.43|0
1639432800000|2021-12-13 22:00:00|767.53|764.73|767.53|764.73|767.59|764.79|767.53|764.73|0
1639433100000|2021-12-13 22:05:00|767.42|764.62|767.18|764.38|767.42|764.62|766.95|764.15|0
1639433400000|2021-12-13 22:10:00|767.2|764.4|767.52|764.72|767.56|764.76|767.06|764.26|0
1639433700000|2021-12-13 22:15:00|767.59|764.79|767.44|764.64|767.59|764.79|767.44|764.64|0
1639434000000|2021-12-13 22:20:00|767.26|764.46|767.37|764.57|767.37|764.57|767.23|764.43|0
1639434300000|2021-12-13 22:25:00|767.41|764.61|767.44|764.64|767.52|764.72|767.41|764.61|0
1639434600000|2021-12-13 22:30:00|767.23|764.43|767.34|764.54|767.4|764.6|767.17|764.37|0
1639434900000|2021-12-13 22:35:00|767.31|764.51|766.69|763.89|767.31|764.51|766.49|763.69|0
1639435200000|2021-12-13 22:40:00|766.61|763.81|766.72|763.92|766.78|763.98|766.31|763.51|0
1639435500000|2021-12-13 22:45:00|766.75|763.95|766.95|764.15|767.02|764.22|766.52|763.72|0
1639435800000|2021-12-13 22:50:00|766.93|764.13|766.68|763.88|766.93|764.13|766.68|763.88|0
1639436100000|2021-12-13 22:55:00|766.77|763.97|766.71|763.91|767.12|764.32|766.68|763.88|0
1639436400000|2021-12-13 23:00:00|766.68|763.88|769.22|766.42|769.42|766.62|766.68|763.88|0
1639436700000|2021-12-13 23:05:00|769.62|766.82|769.62|766.82|769.82|767.02|769.31|766.51|0
1639437000000|2021-12-13 23:10:00|769.51|766.71|768.41|765.61|769.82|767.02|768|765.2|0
1639437300000|2021-12-13 23:15:00|768.2|765.4|768.4|765.6|768.7|765.9|767.2|764.4|0
1639437600000|2021-12-13 23:20:00|768.6|765.8|768|765.2|768.8|766|767.39|764.59|0
1639437900000|2021-12-13 23:25:00|767.8|765|766.28|763.48|769|766.2|765.78|762.98|0
1639438200000|2021-12-13 23:30:00|765.88|763.08|768.19|765.39|768.4|765.6|765.88|763.08|0
1639438500000|2021-12-13 23:35:00|768.6|765.8|768.39|765.59|769.4|766.6|768.19|765.39|0
1639438800000|2021-12-13 23:40:00|768.19|765.39|769.2|766.4|769.4|766.6|768.19|765.39|0
1639439100000|2021-12-13 23:45:00|769.4|766.6|768.39|765.59|769.6|766.8|768.19|765.39|0
1639439400000|2021-12-13 23:50:00|768.49|765.69|768.39|765.59|768.59|765.79|767.58|764.78|0
1639439700000|2021-12-13 23:55:00|768.18|765.38|768.59|765.79|768.59|765.79|767.78|764.98|0
1639440000000|2021-12-14 00:00:00|768.38|765.58|770.29|767.49|770.8|768|768.38|765.58|0
1639440300000|2021-12-14 00:05:00|770.4|767.6|770.8|768|770.8|768|769.89|767.09|0
1639440600000|2021-12-14 00:10:00|771|768.2|770.39|767.59|771.8|769|770.19|767.39|0
1639440900000|2021-12-14 00:15:00|770.8|768|771.4|768.6|771.8|769|770.39|767.59|0
1639441200000|2021-12-14 00:20:00|771.2|768.4|771.19|768.39|772|769.2|770.79|767.99|0
1639441500000|2021-12-14 00:25:00|771.29|768.49|770.38|767.58|771.8|769|769.78|766.98|0
1639441800000|2021-12-14 00:30:00|770.48|767.68|771.19|768.39|771.59|768.79|769.88|767.08|0
1639442100000|2021-12-14 00:35:00|771.08|768.28|769.37|766.57|771.39|768.59|769.37|766.57|0
1639442400000|2021-12-14 00:40:00|769.17|766.37|770.58|767.78|770.78|767.98|769.17|766.37|0
1639442700000|2021-12-14 00:45:00|770.78|767.98|771.99|769.19|772.19|769.39|770.47|767.67|0
1639443000000|2021-12-14 00:50:00|771.88|769.08|771.78|768.98|772.19|769.39|770.98|768.18|0
1639443300000|2021-12-14 00:55:00|771.99|769.19|772.19|769.39|772.39|769.59|771.18|768.38|0
1639443600000|2021-12-14 01:00:00|772.39|769.59|771.38|768.58|772.59|769.79|771.38|768.58|0
1639443900000|2021-12-14 01:05:00|771.47|768.67|771.98|769.18|772.18|769.38|771.38|768.58|0
1639444200000|2021-12-14 01:10:00|772.08|769.28|771.57|768.77|772.38|769.58|771.57|768.77|0
1639444500000|2021-12-14 01:15:00|771.47|768.67|770.76|767.96|771.47|768.67|769.96|767.16|0
1639444800000|2021-12-14 01:20:00|770.66|767.86|768.75|765.95|770.66|767.86|768.75|765.95|0
1639445100000|2021-12-14 01:25:00|768.84|766.04|769.35|766.55|769.95|767.15|768.84|766.04|0
1639445400000|2021-12-14 01:30:00|769.44|766.64|772.17|769.37|772.37|769.57|769.15|766.35|0
1639445700000|2021-12-14 01:35:00|772.06|769.26|770.85|768.05|772.37|769.57|770.35|767.55|0
1639446000000|2021-12-14 01:40:00|770.75|767.95|768.94|766.14|771.16|768.36|768.63|765.83|0
1639446300000|2021-12-14 01:45:00|768.74|765.94|769.54|766.74|770.15|767.35|768.74|765.94|0
1639446600000|2021-12-14 01:50:00|769.74|766.94|769.94|767.14|770.34|767.54|769.14|766.34|0
1639446900000|2021-12-14 01:55:00|770.04|767.24|770.14|767.34|770.54|767.74|769.54|766.74|0
1639447200000|2021-12-14 02:00:00|769.94|767.14|770.14|767.34|770.95|768.15|769.33|766.53|0
1639447500000|2021-12-14 02:05:00|769.73|766.93|769.33|766.53|770.14|767.34|769.13|766.33|0
1639447800000|2021-12-14 02:10:00|769.43|766.63|769.93|767.13|769.93|767.13|769.13|766.33|0
1639448100000|2021-12-14 02:15:00|769.83|767.03|768.52|765.72|769.83|767.03|768.52|765.72|0
1639448400000|2021-12-14 02:20:00|768.72|765.92|769.62|766.82|769.93|767.13|768.72|765.92|0
1639448700000|2021-12-14 02:25:00|769.52|766.72|769.32|766.52|770.13|767.33|769.21|766.41|0
1639449000000|2021-12-14 02:30:00|769.12|766.32|770.33|767.53|770.33|767.53|768.51|765.71|0
1639449300000|2021-12-14 02:35:00|770.42|767.62|769.61|766.81|770.53|767.73|769.21|766.41|0
1639449600000|2021-12-14 02:40:00|769.52|766.72|770.72|767.92|770.72|767.92|769.52|766.72|0
1639449900000|2021-12-14 02:45:00|770.93|768.13|769.61|766.81|770.93|768.13|769.31|766.51|0
1639450200000|2021-12-14 02:50:00|769.51|766.71|768.5|765.7|769.51|766.71|768.3|765.5|0
1639450500000|2021-12-14 02:55:00|768.3|765.5|768.7|765.9|769.2|766.4|768.3|765.5|0
1639450800000|2021-12-14 03:00:00|768.8|766|769.5|766.7|769.6|766.8|768.8|766|0
1639451100000|2021-12-14 03:05:00|769.1|766.3|768.7|765.9|769.71|766.91|768.49|765.69|0
1639451400000|2021-12-14 03:10:00|768.49|765.69|770.1|767.3|770.1|767.3|768.49|765.69|0
1639451700000|2021-12-14 03:15:00|770.2|767.4|770.51|767.71|770.51|767.71|770.1|767.3|0
1639452000000|2021-12-14 03:20:00|770.4|767.6|770.6|767.8|770.71|767.91|770.1|767.3|0
1639452300000|2021-12-14 03:25:00|770.7|767.9|770.5|767.7|770.7|767.9|770.3|767.5|0
1639452600000|2021-12-14 03:30:00|770.3|767.5|769.49|766.69|770.4|767.6|769.29|766.49|0
1639452900000|2021-12-14 03:35:00|769.29|766.49|767.07|764.27|769.29|766.49|764.66|761.86|0
1639453200000|2021-12-14 03:40:00|766.87|764.07|767.67|764.87|767.87|765.07|766.06|763.26|0
1639453500000|2021-12-14 03:45:00|767.87|765.07|768.48|765.68|768.68|765.88|767.47|764.67|0
1639453800000|2021-12-14 03:50:00|768.68|765.88|769.38|766.58|770.29|767.49|768.48|765.68|0
1639454100000|2021-12-14 03:55:00|769.68|766.88|770.18|767.38|770.69|767.89|769.48|766.68|0
1639454400000|2021-12-14 04:00:00|770.28|767.48|770.69|767.89|770.89|768.09|770.08|767.28|0
1639454700000|2021-12-14 04:05:00|770.89|768.09|770.78|767.98|770.89|768.09|770.48|767.68|0
1639455000000|2021-12-14 04:10:00|770.68|767.88|770.28|767.48|770.88|768.08|770.08|767.28|0
1639455300000|2021-12-14 04:15:00|770.08|767.28|770.48|767.68|770.78|767.98|770.08|767.28|0
1639455600000|2021-12-14 04:20:00|770.37|767.57|769.87|767.07|770.48|767.68|769.87|767.07|0
1639455900000|2021-12-14 04:25:00|770.07|767.27|769.87|767.07|770.27|767.47|769.67|766.87|0
1639456200000|2021-12-14 04:30:00|769.67|766.87|769.86|767.06|770.07|767.27|769.26|766.46|0
1639456500000|2021-12-14 04:35:00|770.07|767.27|769.86|767.06|770.07|767.27|769.66|766.86|0
1639456800000|2021-12-14 04:40:00|769.96|767.16|770.26|767.46|770.26|767.46|769.76|766.96|0
1639457100000|2021-12-14 04:45:00|770.16|767.36|769.86|767.06|770.46|767.66|769.66|766.86|0
1639457400000|2021-12-14 04:50:00|769.95|767.15|768.44|765.64|770.16|767.36|768.44|765.64|0
1639457700000|2021-12-14 04:55:00|768.65|765.85|769.45|766.65|769.45|766.65|768.54|765.74|0
1639458000000|2021-12-14 05:00:00|769.25|766.45|769.65|766.85|769.85|767.05|768.84|766.04|0
1639458300000|2021-12-14 05:05:00|769.85|767.05|769.04|766.24|769.85|767.05|769.04|766.24|0
1639458600000|2021-12-14 05:10:00|769.24|766.44|769.04|766.24|769.65|766.85|769.04|766.24|0
1639458900000|2021-12-14 05:15:00|769.14|766.34|768.84|766.04|769.24|766.44|768.43|765.63|0
1639459200000|2021-12-14 05:20:00|768.63|765.83|768.23|765.43|769.04|766.24|768.23|765.43|0
1639459500000|2021-12-14 05:25:00|768.43|765.63|769.44|766.64|769.64|766.84|768.43|765.63|0
1639459800000|2021-12-14 05:30:00|769.23|766.43|769.63|766.83|770.24|767.44|768.63|765.83|0
1639460100000|2021-12-14 05:35:00|769.73|766.93|770.24|767.44|770.64|767.84|769.73|766.93|0
1639460400000|2021-12-14 05:40:00|770.04|767.24|769.43|766.63|770.64|767.84|769.43|766.63|0
1639460700000|2021-12-14 05:45:00|769.63|766.83|769.22|766.42|769.63|766.83|769.02|766.22|0
1639461000000|2021-12-14 05:50:00|769.32|766.52|768.21|765.41|769.43|766.63|768.21|765.41|0
1639461300000|2021-12-14 05:55:00|768.31|765.51|768.82|766.02|769.42|766.62|768.01|765.21|0
1639461600000|2021-12-14 06:00:00|769.02|766.22|769.02|766.22|769.22|766.42|768.01|765.21|0
1639461900000|2021-12-14 06:05:00|769.22|766.42|768.61|765.81|769.22|766.42|768.41|765.61|0
1639462200000|2021-12-14 06:10:00|768.71|765.91|768|765.2|768.71|765.91|767|764.2|0
1639462500000|2021-12-14 06:15:00|767.9|765.1|767.8|765|768.41|765.61|767.29|764.49|0
1639462800000|2021-12-14 06:20:00|767.9|765.1|769.41|766.61|769.61|766.81|767.9|765.1|0
1639463100000|2021-12-14 06:25:00|769.3|766.5|770.01|767.21|770.21|767.41|769.3|766.5|0
1639463400000|2021-12-14 06:30:00|770.11|767.31|770.41|767.61|770.61|767.81|769.61|766.81|0
1639463700000|2021-12-14 06:35:00|770.21|767.41|770.1|767.3|770.41|767.61|770.01|767.21|0
1639464000000|2021-12-14 06:40:00|770.21|767.41|770.41|767.61|770.41|767.61|770|767.2|0
1639464300000|2021-12-14 06:45:00|770.5|767.7|771.71|768.91|772.22|769.42|770.5|767.7|0
1639464600000|2021-12-14 06:50:00|771.82|769.02|771.81|769.01|772.12|769.32|771.61|768.81|0
1639464900000|2021-12-14 06:55:00|771.61|768.81|770.8|768|771.61|768.81|770.8|768|0
1639465200000|2021-12-14 07:00:00|771.21|768.41|771.41|768.61|771.61|768.81|770.4|767.6|0
1639465500000|2021-12-14 07:05:00|771.61|768.81|769.79|766.99|771.81|769.01|769.79|766.99|0
1639465800000|2021-12-14 07:10:00|769.89|767.09|771.6|768.8|771.81|769.01|769.48|766.68|0
1639466100000|2021-12-14 07:15:00|771.81|769.01|774.43|771.63|774.83|772.03|771.6|768.8|0
1639466400000|2021-12-14 07:20:00|774.63|771.83|773.51|770.71|774.83|772.03|773.21|770.41|0
1639466700000|2021-12-14 07:25:00|773.62|770.82|773.21|770.41|773.62|770.82|773.01|770.21|0
1639467000000|2021-12-14 07:30:00|773.41|770.61|773.21|770.41|774.02|771.22|773.01|770.21|0
1639467300000|2021-12-14 07:35:00|773.41|770.61|772.4|769.6|773.41|770.61|772.4|769.6|0
1639467600000|2021-12-14 07:40:00|772.5|769.7|773.61|770.81|774.42|771.62|772.5|769.7|0
1639467900000|2021-12-14 07:45:00|773.71|770.91|773.2|770.4|774.01|771.21|772.6|769.8|0
1639468200000|2021-12-14 07:50:00|773.4|770.6|774.21|771.41|774.61|771.81|773.4|770.6|0
1639468500000|2021-12-14 07:55:00|774.41|771.61|773.47|770.67|774.69|771.89|773.07|770.27|0
1639468800000|2021-12-14 08:00:00|773.88|771.08|776.3|773.5|776.71|773.91|773.88|771.08|0
1639469100000|2021-12-14 08:05:00|776.5|773.9|777.71|775.31|777.92|775.52|776.4|773.9|0
1639469400000|2021-12-14 08:10:00|777.92|775.52|776.9|774.5|778.12|775.72|776.7|774.3|0
1639469700000|2021-12-14 08:15:00|776.5|774.1|775.28|772.88|776.8|774.4|775.08|772.68|0
1639470000000|2021-12-14 08:20:00|775.08|772.68|776.29|773.89|776.9|774.5|774.88|772.48|0
1639470300000|2021-12-14 08:25:00|776.49|774.09|775.38|772.98|776.7|774.3|774.97|772.57|0
1639470600000|2021-12-14 08:30:00|775.78|773.38|775.08|772.68|776.09|773.69|774.47|772.07|0
1639470900000|2021-12-14 08:35:00|775.28|772.88|775.88|773.48|775.88|773.48|774.16|771.76|0
1639471200000|2021-12-14 08:40:00|775.57|773.17|776.49|774.09|776.69|774.29|775.07|772.67|0
1639471500000|2021-12-14 08:45:00|776.28|773.88|774.96|772.56|776.48|774.08|774.87|772.47|0
1639471800000|2021-12-14 08:50:00|774.66|772.26|774.26|771.86|775.47|773.07|774.26|771.86|0
1639472100000|2021-12-14 08:55:00|774.06|771.66|773.04|770.64|774.66|772.26|773.04|770.64|0
1639472400000|2021-12-14 09:00:00|773.25|770.85|772.23|769.83|773.65|771.25|772.03|769.63|0
1639472700000|2021-12-14 09:05:00|772.33|769.93|775.46|773.06|775.46|773.06|772.23|769.83|0
1639473000000|2021-12-14 09:10:00|775.66|773.26|773.13|770.73|775.87|773.47|772.33|769.93|0
1639473300000|2021-12-14 09:15:00|773.24|770.84|773.24|770.84|774.04|771.64|773.04|770.64|0
1639473600000|2021-12-14 09:20:00|773.44|771.04|772.02|769.62|774.25|771.85|772.02|769.62|0
1639473900000|2021-12-14 09:25:00|772.23|769.83|771.62|769.22|773.64|771.24|771.62|769.22|0
1639474200000|2021-12-14 09:30:00|771.42|769.02|772.02|769.62|772.83|770.43|770.61|768.21|0
1639474500000|2021-12-14 09:35:00|771.82|769.42|765.87|763.47|772.02|769.62|765.87|763.47|0
1639474800000|2021-12-14 09:40:00|765.97|763.57|762.51|760.11|765.97|763.57|761.3|758.9|0
1639475100000|2021-12-14 09:45:00|762.2|759.8|761.8|759.4|763.72|761.32|761.5|759.1|0
1639475400000|2021-12-14 09:50:00|761.9|759.5|753.4|751|762.11|759.71|753.2|750.8|0
1639475700000|2021-12-14 09:55:00|753.2|750.8|752.85|750.45|755.2|752.8|751.6|749.2|0
1639476000000|2021-12-14 10:00:00|753.25|750.85|752.45|750.05|754.45|752.05|750.86|748.46|0
1639476300000|2021-12-14 10:05:00|752.85|750.45|755.84|753.44|755.84|753.44|751.85|749.45|0
1639476600000|2021-12-14 10:10:00|755.64|753.24|755.04|752.64|755.84|753.44|753.45|751.05|0
1639476900000|2021-12-14 10:15:00|754.84|752.44|753.24|750.84|755.44|753.04|753.04|750.64|0
1639477200000|2021-12-14 10:20:00|754.04|751.64|754.64|752.24|754.84|752.44|753.24|750.84|0
1639477500000|2021-12-14 10:25:00|754.84|752.44|755.43|753.03|755.83|753.43|754.04|751.64|0
1639477800000|2021-12-14 10:30:00|755.53|753.13|757.63|755.23|758.03|755.63|755.43|753.03|0
1639478100000|2021-12-14 10:35:00|756.83|754.43|756.63|754.23|758.13|755.73|756.43|754.03|0
1639478400000|2021-12-14 10:40:00|756.43|754.03|756.03|753.63|757.63|755.23|755.83|753.43|0
1639478700000|2021-12-14 10:45:00|756.23|753.83|754.43|752.03|756.82|754.42|753.92|751.52|0
1639479000000|2021-12-14 10:50:00|754.63|752.23|754.02|751.62|754.63|752.23|753.03|750.63|0
1639479300000|2021-12-14 10:55:00|753.82|751.42|755.42|753.02|756.02|753.62|753.82|751.42|0
1639479600000|2021-12-14 11:00:00|755.62|753.22|757.02|754.62|757.42|755.02|755.62|753.22|0
1639479900000|2021-12-14 11:05:00|757.61|755.21|758.81|756.41|758.81|756.41|757.21|754.81|0
1639480200000|2021-12-14 11:10:00|759.81|757.41|758.81|756.41|760.41|758.01|758.41|756.01|0
1639480500000|2021-12-14 11:15:00|759.21|756.81|758.1|755.7|759.41|757.01|758.01|755.61|0
1639480800000|2021-12-14 11:20:00|757.81|755.41|758.61|756.21|759.01|756.61|757.41|755.01|0
1639481100000|2021-12-14 11:25:00|758.5|756.1|757.4|755|758.8|756.4|756.4|754|0
1639481400000|2021-12-14 11:30:00|757.3|754.9|755.8|753.4|759|756.6|755.8|753.4|0
1639481700000|2021-12-14 11:35:00|756|753.6|757|754.6|757.2|754.8|756|753.6|0
1639482000000|2021-12-14 11:40:00|756.8|754.4|756.89|754.49|757.2|754.8|755.4|753|0
1639482300000|2021-12-14 11:45:00|756.6|754.2|756.99|754.59|760|757.6|756.09|753.69|0
1639482600000|2021-12-14 11:50:00|756.79|754.39|756.49|754.09|758.59|756.19|755.29|752.89|0
1639482900000|2021-12-14 11:55:00|756.29|753.89|756.99|754.59|758.39|755.99|756.29|753.89|0
1639483200000|2021-12-14 12:00:00|757.19|754.79|758.99|756.59|759.39|756.99|756.68|754.28|0
1639483500000|2021-12-14 12:05:00|759.19|756.79|759.58|757.18|760.38|757.98|758.58|756.18|0
1639483800000|2021-12-14 12:10:00|759.98|757.58|760.78|758.38|761.18|758.78|759.58|757.18|0
1639484100000|2021-12-14 12:15:00|760.58|758.18|761.18|758.78|761.58|759.18|760.58|758.18|0
1639484400000|2021-12-14 12:20:00|761.38|758.98|762.38|759.98|762.38|759.98|760.98|758.58|0
1639484700000|2021-12-14 12:25:00|762.78|760.38|762.18|759.78|762.98|760.58|760.98|758.58|0
1639485000000|2021-12-14 12:30:00|762.38|759.98|761.57|759.17|762.38|759.98|760.37|757.97|0
1639485300000|2021-12-14 12:35:00|761.37|758.97|759.17|756.77|761.57|759.17|759.17|756.77|0
1639485600000|2021-12-14 12:40:00|759.26|756.86|758.77|756.37|759.66|757.26|756.97|754.57|0
1639485900000|2021-12-14 12:45:00|758.57|756.17|759.36|756.96|759.56|757.16|758.37|755.97|0
1639486200000|2021-12-14 12:50:00|759.16|756.76|758.86|756.46|759.56|757.16|758.56|756.16|0
1639486500000|2021-12-14 12:55:00|758.56|756.16|758.56|756.16|759.16|756.76|757.96|755.56|0
1639486800000|2021-12-14 13:00:00|758.76|756.36|758.56|756.16|759.56|757.16|758.16|755.76|0
1639487100000|2021-12-14 13:05:00|758.36|755.96|760.36|757.96|761.56|759.16|757.76|755.36|0
1639487400000|2021-12-14 13:10:00|760.56|758.16|759.65|757.25|761.16|758.76|759.55|757.15|0
1639487700000|2021-12-14 13:15:00|759.75|757.35|759.75|757.35|760.15|757.75|759.15|756.75|0
1639488000000|2021-12-14 13:20:00|759.35|756.95|757.55|755.15|759.35|756.95|755.95|753.55|0
1639488300000|2021-12-14 13:25:00|757.75|755.35|757.64|755.24|757.75|755.35|756.04|753.64|0
1639488600000|2021-12-14 13:30:00|757.84|755.44|746.67|744.27|757.84|755.44|746.67|744.27|0
1639488900000|2021-12-14 13:35:00|746.17|743.77|747.26|744.86|749.76|747.36|745.98|743.58|0
1639489200000|2021-12-14 13:40:00|747.17|744.77|744.52|742.12|748.16|745.76|743.53|741.13|0
1639489500000|2021-12-14 13:45:00|744.22|741.82|742.14|739.74|744.22|741.82|741.54|739.14|0
1639489800000|2021-12-14 13:50:00|741.74|739.34|743.22|740.82|744.12|741.72|741.34|738.94|0
1639490100000|2021-12-14 13:55:00|743.33|740.93|743.52|741.12|745.51|743.11|742.73|740.33|0
1639490400000|2021-12-14 14:00:00|743.32|740.92|744.71|742.31|745.31|742.91|742.13|739.73|0
1639490700000|2021-12-14 14:05:00|744.61|742.21|740.54|738.14|744.91|742.51|740.54|738.14|0
1639491000000|2021-12-14 14:10:00|740.74|738.34|742.52|740.12|742.92|740.52|738.16|735.76|0
1639491300000|2021-12-14 14:15:00|742.72|740.32|741.53|739.13|743.12|740.72|740.54|738.14|0
1639491600000|2021-12-14 14:20:00|740.93|738.53|738.75|736.35|742.32|739.92|738.55|736.15|0
1639491900000|2021-12-14 14:25:00|738.55|736.15|738.75|736.35|740.33|737.93|737.76|735.36|0
1639492200000|2021-12-14 14:30:00|738.35|735.95|746.63|744.23|746.63|744.23|737.36|734.96|0
1639492500000|2021-12-14 14:35:00|747.42|745.02|748.81|746.41|750.8|748.4|745.83|743.43|0
1639492800000|2021-12-14 14:40:00|749.41|747.01|757.18|754.78|757.18|754.78|749.21|746.81|0
1639493100000|2021-12-14 14:45:00|757.38|754.98|753.98|751.58|760.77|758.37|750.79|748.39|0
1639493400000|2021-12-14 14:50:00|754.38|751.98|752.38|749.98|755.38|752.98|750.39|747.99|0
1639493700000|2021-12-14 14:55:00|752.78|750.38|751.78|749.38|757.17|754.77|749.79|747.39|0
1639494000000|2021-12-14 15:00:00|751.19|748.79|746.02|743.62|752.78|750.38|746.02|743.62|0
1639494300000|2021-12-14 15:05:00|746.21|743.81|747.2|744.8|750.79|748.39|745.22|742.82|0
1639494600000|2021-12-14 15:10:00|746.81|744.41|742.44|740.04|747.2|744.8|740.46|738.06|0
1639494900000|2021-12-14 15:15:00|742.04|739.64|742.04|739.64|743.43|741.03|740.46|738.06|0
1639495200000|2021-12-14 15:20:00|742.33|739.93|748.19|745.79|748.39|745.99|740.06|737.66|0
1639495500000|2021-12-14 15:25:00|748.39|745.99|748.98|746.58|752.37|749.97|748.39|745.99|0
1639495800000|2021-12-14 15:30:00|748.59|746.19|745.21|742.81|749.58|747.18|744.61|742.21|0
1639496100000|2021-12-14 15:35:00|745.01|742.61|742.03|739.63|746.2|743.8|741.43|739.03|0
1639496400000|2021-12-14 15:40:00|741.83|739.43|738.66|736.26|743.02|740.62|736.88|734.48|0
1639496700000|2021-12-14 15:45:00|738.86|736.46|731.15|728.75|740.05|737.65|730.76|728.36|0
1639497000000|2021-12-14 15:50:00|732.33|729.93|728.86|726.46|732.73|730.33|726.45|724.05|0
1639497300000|2021-12-14 15:55:00|728.66|726.26|729.05|726.65|729.45|727.05|724.93|722.53|0
1639497600000|2021-12-14 16:00:00|728.16|725.76|728.46|726.06|729.05|726.65|724.53|722.13|0
1639497900000|2021-12-14 16:05:00|728.85|726.45|728.85|726.45|731.41|729.01|728.07|725.67|0
1639498200000|2021-12-14 16:10:00|729.64|727.24|725.9|723.5|730.82|728.42|725.7|723.3|0
1639498500000|2021-12-14 16:15:00|726.49|724.09|728.74|726.34|730.62|728.22|725.31|722.91|0
1639498800000|2021-12-14 16:20:00|727.86|725.46|728.45|726.05|731.01|728.61|725.7|723.3|0
1639499100000|2021-12-14 16:25:00|728.25|725.85|731.8|729.4|732.39|729.99|727.86|725.46|0
1639499400000|2021-12-14 16:30:00|731.6|729.2|725.36|722.96|731.99|729.59|724.38|721.98|0
1639499700000|2021-12-14 16:35:00|725.56|723.16|724.97|722.57|726.74|724.34|723.98|721.58|0
1639500000000|2021-12-14 16:40:00|724.38|721.98|724.77|722.37|727.72|725.32|723.78|721.38|0
1639500300000|2021-12-14 16:45:00|724.18|721.78|724.96|722.56|727.13|724.73|723.98|721.58|0
1639500600000|2021-12-14 16:50:00|724.66|722.26|723.58|721.18|726.93|724.53|723.19|720.79|0
1639500900000|2021-12-14 16:55:00|723.78|721.38|722.37|719.97|726.11|723.71|720.21|717.81|0
1639501200000|2021-12-14 17:00:00|722.57|720.17|719.42|717.02|723.25|720.85|719.42|717.02|0
1639501500000|2021-12-14 17:05:00|720.01|717.61|723.35|720.95|723.74|721.34|718.05|715.65|0
1639501800000|2021-12-14 17:10:00|722.76|720.36|720.79|718.39|724.13|721.73|720.2|717.8|0
1639502100000|2021-12-14 17:15:00|720.4|718|721.72|719.32|723.1|720.7|717.85|715.45|0
1639502400000|2021-12-14 17:20:00|721.92|719.52|722.7|720.3|724.47|722.07|721.33|718.93|0
1639502700000|2021-12-14 17:25:00|722.51|720.11|725.84|723.44|726.03|723.63|721.53|719.13|0
1639503000000|2021-12-14 17:30:00|725.05|722.65|725.05|722.65|726.42|724.02|722.5|720.1|0
1639503300000|2021-12-14 17:35:00|725.24|722.84|720.19|717.79|725.64|723.24|719.99|717.59|0
1639503600000|2021-12-14 17:40:00|720.58|718.18|717.84|715.44|720.97|718.57|717.84|715.44|0
1639503900000|2021-12-14 17:45:00|717.64|715.24|717.83|715.43|719.79|717.39|716.66|714.26|0
1639504200000|2021-12-14 17:50:00|717.44|715.04|719.59|717.19|719.6|717.2|717.24|714.84|0
1639504500000|2021-12-14 17:55:00|719.4|717|719.59|717.19|719.99|717.59|717.63|715.23|0
1639504800000|2021-12-14 18:00:00|719.4|717|722.73|720.33|723.52|721.12|718.22|715.82|0
1639505100000|2021-12-14 18:05:00|722.34|719.94|724.5|722.1|725.09|722.69|722.23|719.83|0
1639505400000|2021-12-14 18:10:00|724.3|721.9|721.21|718.81|724.89|722.49|719.83|717.43|0
1639505700000|2021-12-14 18:15:00|721.4|719|721.01|718.61|721.8|719.4|719.63|717.23|0
1639506000000|2021-12-14 18:20:00|721.21|718.81|720.81|718.41|721.6|719.2|719.43|717.03|0
1639506300000|2021-12-14 18:25:00|720.61|718.21|722.97|720.57|723.76|721.36|719.63|717.23|0
1639506600000|2021-12-14 18:30:00|722.78|720.38|720.33|717.93|722.78|720.38|720.13|717.73|0
1639506900000|2021-12-14 18:35:00|720.53|718.13|720.33|717.93|722.3|719.9|719.54|717.14|0
1639507200000|2021-12-14 18:40:00|720.13|717.73|717.77|715.37|720.33|717.93|717.77|715.37|0
1639507500000|2021-12-14 18:45:00|717.96|715.56|717.57|715.17|719.14|716.74|717.37|714.97|0
1639507800000|2021-12-14 18:50:00|717.76|715.36|717.17|714.77|719.34|716.94|716.19|713.79|0
1639508100000|2021-12-14 18:55:00|716.98|714.58|716.97|714.57|717.37|714.97|715.2|712.8|0
1639508400000|2021-12-14 19:00:00|716.58|714.18|720.91|718.51|722.09|719.69|715.79|713.39|0
1639508700000|2021-12-14 19:05:00|720.71|718.31|726.43|724.03|726.43|724.03|720.12|717.72|0
1639509000000|2021-12-14 19:10:00|726.23|723.83|726.23|723.83|728.6|726.2|725.64|723.24|0
1639509300000|2021-12-14 19:15:00|726.03|723.63|727.41|725.01|728.2|725.8|726.03|723.63|0
1639509600000|2021-12-14 19:20:00|727.21|724.81|728.99|726.59|728.99|726.59|724.84|722.44|0
1639509900000|2021-12-14 19:25:00|728.79|726.39|727.21|724.81|729.78|727.38|726.42|724.02|0
1639510200000|2021-12-14 19:30:00|726.61|724.21|729.38|726.98|730.17|727.77|725.63|723.23|0
1639510500000|2021-12-14 19:35:00|729.18|726.78|728.58|726.18|729.97|727.57|726.81|724.41|0
1639510800000|2021-12-14 19:40:00|728.98|726.58|730.76|728.36|731.16|728.76|728.19|725.79|0
1639511100000|2021-12-14 19:45:00|730.56|728.16|729.57|727.17|732.54|730.14|729.17|726.77|0
1639511400000|2021-12-14 19:50:00|729.37|726.97|729.57|727.17|730.16|727.76|727.79|725.39|0
1639511700000|2021-12-14 19:55:00|729.46|727.06|731.15|728.75|731.34|728.94|728.18|725.78|0
1639512000000|2021-12-14 20:00:00|730.95|728.55|736.3|733.9|736.5|734.1|730.75|728.35|0
1639512300000|2021-12-14 20:05:00|736.1|733.7|737.55|735.15|737.95|735.55|734.17|731.77|0
1639512600000|2021-12-14 20:10:00|737.95|735.55|736.35|733.95|739.54|737.14|734.76|732.36|0
1639512900000|2021-12-14 20:15:00|736.95|734.55|738.73|736.33|738.73|736.33|733.49|731.09|0
1639513200000|2021-12-14 20:20:00|738.13|735.73|737.93|735.53|739.13|736.73|736.14|733.74|0
1639513500000|2021-12-14 20:25:00|738.33|735.93|741.51|739.11|741.91|739.51|737.13|734.73|0
1639513800000|2021-12-14 20:30:00|741.12|738.72|742.91|740.51|743.9|741.5|739.92|737.52|0
1639514100000|2021-12-14 20:35:00|743.11|740.71|741.11|738.71|745.5|743.1|740.51|738.11|0
1639514400000|2021-12-14 20:40:00|741.31|738.91|736.47|734.07|741.31|738.91|736.47|734.07|0
1639514700000|2021-12-14 20:45:00|736.67|734.27|733.98|731.58|739.05|736.65|733.89|731.49|0
1639515000000|2021-12-14 20:50:00|734.78|732.38|731.51|729.11|737.26|734.86|731.11|728.71|0
1639515300000|2021-12-14 20:55:00|731.71|729.31|739.78|737.38|739.78|737.38|731.31|728.91|0
1639515600000|2021-12-14 21:00:00|740.38|737.98|738.39|735.99|740.38|737.98|736.8|734.4|0
1639515900000|2021-12-14 21:05:00|737.99|735.59|739.58|737.18|739.78|737.38|737.99|735.59|0
1639516200000|2021-12-14 21:10:00|739.28|736.88|736.8|734.4|739.78|737.38|736.2|733.8|0
1639516500000|2021-12-14 21:15:00|736.6|734|737.59|734.79|737.59|734.79|736.6|733.8|0
1639516800000|2021-12-14 21:20:00|737.79|734.99|738.58|735.78|738.58|735.78|737.19|734.39|0
1639517100000|2021-12-14 21:25:00|738.78|735.98|738.18|735.38|738.78|735.98|738.18|735.38|0
1639517400000|2021-12-14 21:30:00|738.58|735.78|738.77|735.97|739.77|736.97|738.58|735.78|0
1639517700000|2021-12-14 21:35:00|739.17|736.37|739.46|736.66|739.57|736.77|739.17|736.37|0
1639518000000|2021-12-14 21:40:00|739.56|736.76|739.96|737.16|740.16|737.36|739.56|736.76|0
1639518300000|2021-12-14 21:45:00|740.16|737.36|740.35|737.55|740.35|737.55|739.06|736.26|0
1639518600000|2021-12-14 21:50:00|740.55|737.75|740.55|737.75|740.75|737.95|740.55|737.75|0
1639518900000|2021-12-14 21:55:00|740.75|737.95|740.44|737.64|740.75|737.95|740.25|737.45|0
1639519200000|2021-12-14 22:00:00|740.1|737.3|740.1|737.3|740.34|737.54|739.78|736.98|0
1639519500000|2021-12-14 22:05:00|740.13|737.33|739.64|736.84|740.13|737.33|739.55|736.75|0
1639519800000|2021-12-14 22:10:00|739.67|736.87|739.93|737.13|739.93|737.13|739.67|736.87|0
1639520100000|2021-12-14 22:15:00|740.02|737.22|739.89|737.09|740.07|737.27|739.75|736.95|0
1639520400000|2021-12-14 22:20:00|739.81|737.01|739.8|737|739.92|737.12|739.8|737|0
1639520700000|2021-12-14 22:25:00|739.84|737.04|739.71|736.91|739.84|737.04|739.63|736.83|0
1639521000000|2021-12-14 22:30:00|739.77|736.97|739.8|737|739.8|737|739.68|736.88|0
1639521300000|2021-12-14 22:35:00|739.83|737.03|739.53|736.73|740|737.2|739.42|736.62|0
1639521600000|2021-12-14 22:40:00|739.57|736.77|739.44|736.64|739.57|736.77|739.42|736.62|0
1639521900000|2021-12-14 22:45:00|739.48|736.68|739.56|736.76|739.67|736.87|739.48|736.68|0
1639522200000|2021-12-14 22:50:00|739.76|736.96|739.76|736.96|739.82|737.02|739.7|736.9|0
1639522500000|2021-12-14 22:55:00|739.79|736.99|739.87|737.07|740.16|737.36|739.79|736.99|0
1639522800000|2021-12-14 23:00:00|740.02|737.22|740.71|737.91|740.91|738.11|739.62|736.82|0
1639523100000|2021-12-14 23:05:00|740.91|738.11|740.71|737.91|740.91|738.11|740.32|737.52|0
1639523400000|2021-12-14 23:10:00|740.81|738.01|742.3|739.5|742.5|739.7|740.71|737.91|0
1639523700000|2021-12-14 23:15:00|742.5|739.7|740.71|737.91|742.5|739.7|740.71|737.91|0
1639524000000|2021-12-14 23:20:00|740.91|738.11|738.52|735.72|741.7|738.9|738.52|735.72|0
1639524300000|2021-12-14 23:25:00|738.61|735.81|737.13|734.33|738.92|736.12|737.13|734.33|0
1639524600000|2021-12-14 23:30:00|737.33|734.53|738.32|735.52|738.32|735.52|736.33|733.53|0
1639524900000|2021-12-14 23:35:00|737.92|735.12|737.32|734.52|738.51|735.71|736.93|734.13|0
1639525200000|2021-12-14 23:40:00|737.52|734.72|738.71|735.91|738.8|736|736.92|734.12|0
1639525500000|2021-12-14 23:45:00|738.51|735.71|738.9|736.1|738.91|736.11|738.31|735.51|0
1639525800000|2021-12-14 23:50:00|738.8|736|739.59|736.79|739.9|737.1|738.51|735.71|0
1639526100000|2021-12-14 23:55:00|739.5|736.7|738.7|735.9|739.89|737.09|738.7|735.9|0
1639526400000|2021-12-15 00:00:00|739.1|736.3|740.68|737.88|740.69|737.89|738.3|735.5|0
1639526700000|2021-12-15 00:05:00|740.88|738.08|742.27|739.47|742.67|739.87|740.49|737.69|0
1639527000000|2021-12-15 00:10:00|742.07|739.27|741.87|739.07|742.77|739.97|741.67|738.87|0
1639527300000|2021-12-15 00:15:00|741.67|738.87|742.47|739.67|742.87|740.07|741.67|738.87|0
1639527600000|2021-12-15 00:20:00|742.36|739.56|742.86|740.06|742.86|740.06|741.07|738.27|0
1639527900000|2021-12-15 00:25:00|742.66|739.86|743.26|740.46|743.46|740.66|742.66|739.86|0
1639528200000|2021-12-15 00:30:00|743.46|740.66|743.85|741.05|743.85|741.05|742.86|740.06|0
1639528500000|2021-12-15 00:35:00|744.05|741.25|744.05|741.25|744.25|741.45|743.05|740.25|0
1639528800000|2021-12-15 00:40:00|743.85|741.05|742.45|739.65|744.05|741.25|742.26|739.46|0
1639529100000|2021-12-15 00:45:00|742.55|739.75|742.45|739.65|743.05|740.25|742.26|739.46|0
1639529400000|2021-12-15 00:50:00|742.25|739.45|742.65|739.85|743.25|740.45|742.05|739.25|0
1639529700000|2021-12-15 00:55:00|742.74|739.94|742.84|740.04|743.44|740.64|742.45|739.65|0
1639530000000|2021-12-15 01:00:00|742.65|739.85|742.05|739.25|743.04|740.24|741.25|738.45|0
1639530300000|2021-12-15 01:05:00|741.85|739.05|741.15|738.35|741.85|739.05|741.05|738.25|0
1639530600000|2021-12-15 01:10:00|741.25|738.45|740.15|737.35|741.45|738.65|740.05|737.25|0
1639530900000|2021-12-15 01:15:00|740.05|737.25|738.46|735.66|740.05|737.25|737.07|734.27|0
1639531200000|2021-12-15 01:20:00|738.66|735.86|739.45|736.65|740.34|737.54|738.46|735.66|0
1639531500000|2021-12-15 01:25:00|739.35|736.55|735.97|733.17|739.65|736.85|735.88|733.08|0
1639531800000|2021-12-15 01:30:00|736.08|733.28|736.07|733.27|737.27|734.47|735.09|732.29|0
1639532100000|2021-12-15 01:35:00|736.27|733.47|738.06|735.26|738.06|735.26|735.48|732.68|0
1639532400000|2021-12-15 01:40:00|738.25|735.45|738.55|735.75|739.25|736.45|738.06|735.26|0
1639532700000|2021-12-15 01:45:00|738.45|735.65|738.65|735.85|739.44|736.64|738.05|735.25|0
1639533000000|2021-12-15 01:50:00|738.84|736.04|739.04|736.24|740.23|737.43|738.25|735.45|0
1639533300000|2021-12-15 01:55:00|739.24|736.44|740.83|738.03|741.23|738.43|739.24|736.44|0
1639533600000|2021-12-15 02:00:00|740.63|737.83|740.82|738.02|742.02|739.22|740.23|737.43|0
1639533900000|2021-12-15 02:05:00|740.72|737.92|740.23|737.43|741.22|738.42|740.03|737.23|0
1639534200000|2021-12-15 02:10:00|740.03|737.23|740.42|737.62|740.62|737.82|739.53|736.73|0
1639534500000|2021-12-15 02:15:00|740.62|737.82|738.33|735.53|741.02|738.22|738.04|735.24|0
1639534800000|2021-12-15 02:20:00|738.23|735.43|739.22|736.42|739.23|736.43|737.84|735.04|0
1639535100000|2021-12-15 02:25:00|739.03|736.23|738.03|735.23|739.22|736.42|737.24|734.44|0
1639535400000|2021-12-15 02:30:00|738.32|735.52|740.61|737.81|740.81|738.01|737.83|735.03|0
1639535700000|2021-12-15 02:35:00|740.71|737.91|741.8|739|742|739.2|740.41|737.61|0
1639536000000|2021-12-15 02:40:00|741.2|738.4|741|738.2|742|739.2|740.61|737.81|0
1639536300000|2021-12-15 02:45:00|741.1|738.3|741.6|738.8|741.8|739|740.61|737.81|0
1639536600000|2021-12-15 02:50:00|741.4|738.6|741.99|739.19|742.59|739.79|741.4|738.6|0
1639536900000|2021-12-15 02:55:00|742.19|739.39|742.19|739.39|742.59|739.79|741.39|738.59|0
1639537200000|2021-12-15 03:00:00|742.39|739.59|742.58|739.78|743.18|740.38|742.19|739.39|0
1639537500000|2021-12-15 03:05:00|742.48|739.68|742.78|739.98|742.78|739.98|742.38|739.58|0
1639537800000|2021-12-15 03:10:00|742.58|739.78|743.47|740.67|743.97|741.17|742.38|739.58|0
1639538100000|2021-12-15 03:15:00|743.57|740.77|742.67|739.87|743.57|740.77|742.08|739.28|0
1639538400000|2021-12-15 03:20:00|742.97|740.17|743.17|740.37|743.37|740.57|742.78|739.98|0
1639538700000|2021-12-15 03:25:00|743.07|740.27|742.37|739.57|743.07|740.27|742.27|739.47|0
1639539000000|2021-12-15 03:30:00|742.47|739.67|742.37|739.57|742.97|740.17|742.37|739.57|0
1639539300000|2021-12-15 03:35:00|742.47|739.67|743.06|740.26|743.26|740.46|742.37|739.57|0
1639539600000|2021-12-15 03:40:00|742.97|740.17|743.36|740.56|743.36|740.56|742.96|740.16|0
1639539900000|2021-12-15 03:45:00|743.56|740.76|744.15|741.35|744.35|741.55|743.36|740.56|0
1639540200000|2021-12-15 03:50:00|743.96|741.16|744.35|741.55|744.55|741.75|743.96|741.16|0
1639540500000|2021-12-15 03:55:00|744.55|741.75|744.15|741.35|744.55|741.75|743.95|741.15|0
1639540800000|2021-12-15 04:00:00|744.35|741.55|744.15|741.35|744.55|741.75|744.15|741.35|0
1639541100000|2021-12-15 04:05:00|743.95|741.15|744.34|741.54|744.35|741.55|743.95|741.15|0
1639541400000|2021-12-15 04:10:00|744.14|741.34|744.14|741.34|744.24|741.44|743.94|741.14|0
1639541700000|2021-12-15 04:15:00|743.84|741.04|744.54|741.74|744.74|741.94|743.84|741.04|0
1639542000000|2021-12-15 04:20:00|744.34|741.54|743.94|741.14|744.54|741.74|743.74|740.94|0
1639542300000|2021-12-15 04:25:00|743.83|741.03|743.14|740.34|743.94|741.14|742.94|740.14|0
1639542600000|2021-12-15 04:30:00|743.34|740.54|744.13|741.33|744.13|741.33|743.14|740.34|0
1639542900000|2021-12-15 04:35:00|744.33|741.53|744.33|741.53|744.53|741.73|743.93|741.13|0
1639543200000|2021-12-15 04:40:00|744.53|741.73|744.33|741.53|744.73|741.93|744.33|741.53|0
1639543500000|2021-12-15 04:45:00|744.13|741.33|744.52|741.72|744.52|741.72|744.13|741.33|0
1639543800000|2021-12-15 04:50:00|744.32|741.52|743.92|741.12|744.52|741.72|743.92|741.12|0
1639544100000|2021-12-15 04:55:00|744.12|741.32|743.92|741.12|744.32|741.52|743.72|740.92|0
1639544400000|2021-12-15 05:00:00|744.02|741.22|744.32|741.52|744.32|741.52|743.52|740.72|0
1639544700000|2021-12-15 05:05:00|744.12|741.32|742.72|739.92|744.21|741.41|742.72|739.92|0
1639545000000|2021-12-15 05:10:00|742.52|739.72|742.12|739.32|742.52|739.72|741.53|738.73|0
1639545300000|2021-12-15 05:15:00|742.32|739.52|742.12|739.32|742.92|740.12|742.12|739.32|0
1639545600000|2021-12-15 05:20:00|742.02|739.22|742.21|739.41|742.32|739.52|741.32|738.52|0
1639545900000|2021-12-15 05:25:00|742.12|739.32|743.31|740.51|743.31|740.51|742.12|739.32|0
1639546200000|2021-12-15 05:30:00|743.11|740.31|744.7|741.9|744.7|741.9|742.91|740.11|0
1639546500000|2021-12-15 05:35:00|744.3|741.5|744.3|741.5|744.5|741.7|744|741.2|0
1639546800000|2021-12-15 05:40:00|744.39|741.59|744.3|741.5|744.7|741.9|744.3|741.5|0
1639547100000|2021-12-15 05:45:00|744.39|741.59|744.69|741.89|744.69|741.89|744.3|741.5|0
1639547400000|2021-12-15 05:50:00|744.49|741.69|744.69|741.89|744.69|741.89|744.49|741.69|0
1639547700000|2021-12-15 05:55:00|744.49|741.69|744.09|741.29|745.48|742.68|743.89|741.09|0
1639548000000|2021-12-15 06:00:00|745.09|742.29|746.08|743.28|746.48|743.68|744.09|741.29|0
1639548300000|2021-12-15 06:05:00|745.98|743.18|745.48|742.68|746.48|743.68|745.28|742.48|0
1639548600000|2021-12-15 06:10:00|745.58|742.78|745.28|742.48|745.97|743.17|744.48|741.68|0
1639548900000|2021-12-15 06:15:00|745.48|742.68|744.68|741.88|745.97|743.17|744.57|741.77|0
1639549200000|2021-12-15 06:20:00|744.88|742.08|743.68|740.88|745.08|742.28|743.48|740.68|0
1639549500000|2021-12-15 06:25:00|743.58|740.78|743.48|740.68|743.88|741.08|743.28|740.48|0
1639549800000|2021-12-15 06:30:00|743.68|740.88|740.09|737.29|743.88|741.08|740.09|737.29|0
1639550100000|2021-12-15 06:35:00|739.9|737.1|740.59|737.79|740.59|737.79|739.39|736.59|0
1639550400000|2021-12-15 06:40:00|740.69|737.89|739.89|737.09|741.18|738.38|739.49|736.69|0
1639550700000|2021-12-15 06:45:00|739.69|736.89|740.68|737.88|740.69|737.89|739.69|736.89|0
1639551000000|2021-12-15 06:50:00|740.58|737.78|738.5|735.7|740.68|737.88|738.5|735.7|0
1639551300000|2021-12-15 06:55:00|738.69|735.89|738.49|735.69|738.79|735.99|737.5|734.7|0
1639551600000|2021-12-15 07:00:00|738.1|735.3|735.81|733.01|739.49|736.69|735.12|732.32|0
1639551900000|2021-12-15 07:05:00|735.71|732.91|736.7|733.9|737.3|734.5|735.71|732.91|0
1639552200000|2021-12-15 07:10:00|736.5|733.7|736.9|734.1|737.1|734.3|735.21|732.41|0
1639552500000|2021-12-15 07:15:00|736.99|734.19|737.29|734.49|737.79|734.99|736.3|733.5|0
1639552800000|2021-12-15 07:20:00|737.69|734.89|738.28|735.48|738.48|735.68|736.89|734.09|0
1639553100000|2021-12-15 07:25:00|738.08|735.28|737.68|734.88|738.28|735.48|736.89|734.09|0
1639553400000|2021-12-15 07:30:00|737.49|734.69|738.08|735.28|738.08|735.28|737.09|734.29|0
1639553700000|2021-12-15 07:35:00|739.07|736.27|741.06|738.26|741.46|738.66|738.28|735.48|0
1639554000000|2021-12-15 07:40:00|741.35|738.55|743.1|740.3|743.1|740.3|741.25|738.45|0
1639554300000|2021-12-15 07:45:00|743.4|740.6|743.69|740.89|744.19|741.39|742.7|739.9|0
1639554600000|2021-12-15 07:50:00|743.6|740.8|743.59|740.79|743.99|741.19|742.6|739.8|0
1639554900000|2021-12-15 07:55:00|743.13|740.33|741.34|738.54|743.13|740.33|741.14|738.34|0
1639555200000|2021-12-15 08:00:00|741.14|738.34|744.12|741.32|745.61|742.81|741.14|738.34|0
1639555500000|2021-12-15 08:05:00|744.52|742.12|745.31|742.91|746.11|743.71|743.52|741.12|0
1639555800000|2021-12-15 08:10:00|745.51|743.11|743.91|741.51|745.71|743.31|743.41|741.01|0
1639556100000|2021-12-15 08:15:00|744.31|741.91|746.3|743.9|746.3|743.9|743.32|740.92|0
1639556400000|2021-12-15 08:20:00|746.5|744.1|745.2|742.8|746.5|744.1|744.71|742.31|0
1639556700000|2021-12-15 08:25:00|745.3|742.9|742.71|740.31|745.5|743.1|742.71|740.31|0
1639557000000|2021-12-15 08:30:00|742.51|740.11|741.91|739.51|743.51|741.11|741.72|739.32|0
1639557300000|2021-12-15 08:35:00|742.11|739.71|741.32|738.92|742.71|740.31|740.52|738.12|0
1639557600000|2021-12-15 08:40:00|741.12|738.72|742.11|739.71|742.31|739.91|740.22|737.82|0
1639557900000|2021-12-15 08:45:00|742.31|739.91|741.51|739.11|743.1|740.7|741.51|739.11|0
1639558200000|2021-12-15 08:50:00|741.71|739.31|744.79|742.39|744.89|742.49|741.41|739.01|0
1639558500000|2021-12-15 08:55:00|744.69|742.29|742.3|739.9|744.89|742.49|742.1|739.7|0
1639558800000|2021-12-15 09:00:00|742.2|739.8|742.5|740.1|743.69|741.29|742.2|739.8|0
1639559100000|2021-12-15 09:05:00|742.7|740.3|741.7|739.3|742.99|740.59|741.3|738.9|0
1639559400000|2021-12-15 09:10:00|741.9|739.5|738.91|736.51|742.29|739.89|738.91|736.51|0
1639559700000|2021-12-15 09:15:00|738.72|736.32|737.02|734.62|739.51|737.11|736.93|734.53|0
1639560000000|2021-12-15 09:20:00|736.93|734.53|735.93|733.53|737.13|734.73|735.93|733.53|0
1639560300000|2021-12-15 09:25:00|736.53|734.13|735.14|732.74|736.53|734.13|733.56|731.16|0
1639560600000|2021-12-15 09:30:00|734.64|732.24|737.91|735.51|738.31|735.91|734.64|732.24|0
1639560900000|2021-12-15 09:35:00|737.71|735.31|738.31|735.91|739.3|736.9|737.52|735.12|0
1639561200000|2021-12-15 09:40:00|738.11|735.71|737.71|735.31|738.7|736.3|736.52|734.12|0
1639561500000|2021-12-15 09:45:00|737.51|735.11|738.1|735.7|738.7|736.3|737.51|735.11|0
1639561800000|2021-12-15 09:50:00|738.2|735.8|736.91|734.51|738.9|736.5|736.91|734.51|0
1639562100000|2021-12-15 09:55:00|736.71|734.31|737.3|734.9|738.69|736.29|736.71|734.31|0
1639562400000|2021-12-15 10:00:00|737.11|734.71|737.9|735.5|738.29|735.89|736.31|733.91|0
1639562700000|2021-12-15 10:05:00|737.99|735.59|737.7|735.3|738.29|735.89|737.7|735.3|0
1639563000000|2021-12-15 10:10:00|737.79|735.39|736.7|734.3|737.89|735.49|736.5|734.1|0
1639563300000|2021-12-15 10:15:00|736.9|734.5|738.29|735.89|738.88|736.48|736.9|734.5|0
1639563600000|2021-12-15 10:20:00|738.09|735.69|737.89|735.49|738.49|736.09|737.29|734.89|0
1639563900000|2021-12-15 10:25:00|738.09|735.69|739.47|737.07|739.47|737.07|737.98|735.58|0
1639564200000|2021-12-15 10:30:00|739.27|736.87|738.87|736.47|740.36|737.96|738.68|736.28|0
1639564500000|2021-12-15 10:35:00|738.48|736.08|738.87|736.47|739.27|736.87|738.48|736.08|0
1639564800000|2021-12-15 10:40:00|738.97|736.57|740.06|737.66|740.06|737.66|738.48|736.08|0
1639565100000|2021-12-15 10:45:00|739.47|737.07|739.46|737.06|740.06|737.66|738.87|736.47|0
1639565400000|2021-12-15 10:50:00|739.07|736.67|739.46|737.06|739.66|737.26|738.67|736.27|0
1639565700000|2021-12-15 10:55:00|739.56|737.16|741.25|738.85|741.45|739.05|738.27|735.87|0
1639566000000|2021-12-15 11:00:00|741.45|739.05|739.46|737.06|741.64|739.24|739.26|736.86|0
1639566300000|2021-12-15 11:05:00|739.55|737.15|739.06|736.66|740.25|737.85|738.86|736.46|0
1639566600000|2021-12-15 11:10:00|738.86|736.46|738.06|735.66|739.06|736.66|737.66|735.26|0
1639566900000|2021-12-15 11:15:00|738.26|735.86|737.66|735.26|738.85|736.45|737.66|735.26|0
1639567200000|2021-12-15 11:20:00|737.76|735.36|736.47|734.07|737.76|735.36|734.29|731.89|0
1639567500000|2021-12-15 11:25:00|736.67|734.27|737.06|734.66|737.46|735.06|736.47|734.07|0
1639567800000|2021-12-15 11:30:00|736.86|734.46|734.68|732.28|736.86|734.46|734.48|732.08|0
1639568100000|2021-12-15 11:35:00|734.48|732.08|735.87|733.47|736.07|733.67|734.28|731.88|0
1639568400000|2021-12-15 11:40:00|735.76|733.36|736.26|733.86|736.86|734.46|735.67|733.27|0
1639568700000|2021-12-15 11:45:00|736.06|733.66|737.15|734.75|737.25|734.85|735.86|733.46|0
1639569000000|2021-12-15 11:50:00|737.25|734.85|737.25|734.85|737.94|735.54|736.85|734.45|0
1639569300000|2021-12-15 11:55:00|737.45|735.05|737.25|734.85|738.04|735.64|737.05|734.65|0
1639569600000|2021-12-15 12:00:00|737.44|735.04|737.84|735.44|739.23|736.83|737.44|735.04|0
1639569900000|2021-12-15 12:05:00|737.64|735.24|738.63|736.23|738.63|736.23|737.44|735.04|0
1639570200000|2021-12-15 12:10:00|738.43|736.03|739.42|737.02|739.62|737.22|738.23|735.83|0
1639570500000|2021-12-15 12:15:00|739.62|737.22|740.61|738.21|741.41|739.01|739.42|737.02|0
1639570800000|2021-12-15 12:20:00|740.41|738.01|738.52|736.12|740.41|738.01|738.23|735.83|0
1639571100000|2021-12-15 12:25:00|738.42|736.02|740.8|738.4|740.9|738.5|738.42|736.02|0
1639571400000|2021-12-15 12:30:00|740.7|738.3|741.2|738.8|741.6|739.2|740.61|738.21|0
1639571700000|2021-12-15 12:35:00|741|738.6|740|737.6|741.2|738.8|740|737.6|0
1639572000000|2021-12-15 12:40:00|740.2|737.8|740.8|738.4|740.8|738.4|740|737.6|0
1639572300000|2021-12-15 12:45:00|740.6|738.2|740.2|737.8|742.19|739.79|739.21|736.81|0
1639572600000|2021-12-15 12:50:00|740.4|738|738.81|736.41|740.4|738|738.41|736.01|0
1639572900000|2021-12-15 12:55:00|738.9|736.5|738.6|736.2|739.6|737.2|738.01|735.61|0
1639573200000|2021-12-15 13:00:00|738.41|736.01|739|736.6|740.39|737.99|738.21|735.81|0
1639573500000|2021-12-15 13:05:00|738.9|736.5|736.81|734.41|739.59|737.19|735.62|733.22|0
1639573800000|2021-12-15 13:10:00|737.01|734.61|739.59|737.19|739.79|737.39|737.01|734.61|0
1639574100000|2021-12-15 13:15:00|739.69|737.29|740.38|737.98|740.38|737.98|739.19|736.79|0
1639574400000|2021-12-15 13:20:00|740.58|738.18|740.38|737.98|742.37|739.97|740.18|737.78|0
1639574700000|2021-12-15 13:25:00|740.58|738.18|740.08|737.68|740.98|738.58|739.68|737.28|0
1639575000000|2021-12-15 13:30:00|739.88|737.48|741.17|738.77|744.16|741.76|739.58|737.18|0
1639575300000|2021-12-15 13:35:00|740.97|738.57|740.77|738.37|741.37|738.97|739.38|736.98|0
1639575600000|2021-12-15 13:40:00|740.57|738.17|738.38|735.98|740.77|738.37|738.19|735.79|0
1639575900000|2021-12-15 13:45:00|738.58|736.18|739.37|736.97|740.37|737.97|738.38|735.98|0
1639576200000|2021-12-15 13:50:00|739.57|737.17|738.97|736.57|740.17|737.77|738.58|736.18|0
1639576500000|2021-12-15 13:55:00|739.17|736.77|738.57|736.17|739.57|737.17|736.99|734.59|0
1639576800000|2021-12-15 14:00:00|738.18|735.78|739.76|737.36|739.96|737.56|736.59|734.19|0
1639577100000|2021-12-15 14:05:00|739.57|737.17|740.95|738.55|741.15|738.75|738.77|736.37|0
1639577400000|2021-12-15 14:10:00|740.75|738.35|739.96|737.56|740.95|738.55|739.16|736.76|0
1639577700000|2021-12-15 14:15:00|740.16|737.76|740.35|737.95|740.75|738.35|739.56|737.16|0
1639578000000|2021-12-15 14:20:00|740.55|738.15|739.95|737.55|741.74|739.34|739.95|737.55|0
1639578300000|2021-12-15 14:25:00|740.15|737.75|739.35|736.95|740.55|738.15|739.16|736.76|0
1639578600000|2021-12-15 14:30:00|739.75|737.35|735.19|732.79|742.34|739.94|734.99|732.59|0
1639578900000|2021-12-15 14:35:00|734.99|732.59|735.51|733.11|739.55|737.15|733.31|730.91|0
1639579200000|2021-12-15 14:40:00|734.91|732.51|730.36|727.96|734.91|732.51|729.57|727.17|0
1639579500000|2021-12-15 14:45:00|730.76|728.36|725.82|723.42|732.54|730.14|725.42|723.02|0
1639579800000|2021-12-15 14:50:00|726.41|724.01|726.01|723.61|727.2|724.8|724.24|721.84|0
1639580100000|2021-12-15 14:55:00|726.41|724.01|726.01|723.61|728.18|725.78|724.83|722.43|0
1639580400000|2021-12-15 15:00:00|726.3|723.9|728.18|725.78|729.17|726.77|722.27|719.87|0
1639580700000|2021-12-15 15:05:00|727.78|725.38|727.19|724.79|729.96|727.56|727.19|724.79|0
1639581000000|2021-12-15 15:10:00|726.99|724.59|726.99|724.59|729.56|727.16|725.61|723.21|0
1639581300000|2021-12-15 15:15:00|727.58|725.18|726.2|723.8|729.36|726.96|725.61|723.21|0
1639581600000|2021-12-15 15:20:00|725.8|723.4|727.77|725.37|730.14|727.74|725.8|723.4|0
1639581900000|2021-12-15 15:25:00|727.97|725.57|728.36|725.96|728.96|726.56|727.18|724.78|0
1639582200000|2021-12-15 15:30:00|728.46|726.06|730.53|728.13|730.53|728.13|727.77|725.37|0
1639582500000|2021-12-15 15:35:00|730.34|727.94|734.88|732.48|735.08|732.68|730.34|727.94|0
1639582800000|2021-12-15 15:40:00|734.49|732.09|733.82|731.42|736.27|733.87|733.01|730.61|0
1639583100000|2021-12-15 15:45:00|733.62|731.22|729.66|727.26|734.02|731.62|729.66|727.26|0
1639583400000|2021-12-15 15:50:00|730.25|727.85|728.47|726.07|730.45|728.05|728.27|725.87|0
1639583700000|2021-12-15 15:55:00|728.76|726.36|730.48|728.08|730.48|728.08|727.29|724.89|0
1639584000000|2021-12-15 16:00:00|730.28|727.88|731.46|729.06|732.65|730.25|728.7|726.3|0
1639584300000|2021-12-15 16:05:00|731.26|728.86|728.3|725.9|731.66|729.26|728.3|725.9|0
1639584600000|2021-12-15 16:10:00|728.1|725.7|726.52|724.12|729.29|726.89|725.93|723.53|0
1639584900000|2021-12-15 16:15:00|726.33|723.93|724.55|722.15|727.11|724.71|723.96|721.56|0
1639585200000|2021-12-15 16:20:00|724.16|721.76|727.5|725.1|727.9|725.5|723.37|720.97|0
1639585500000|2021-12-15 16:25:00|727.7|725.3|725.92|723.52|728.88|726.48|725.53|723.13|0
1639585800000|2021-12-15 16:30:00|725.73|723.33|722.67|720.27|726.12|723.72|721.4|719|0
1639586100000|2021-12-15 16:35:00|722.77|720.37|721.98|719.58|723.36|720.96|720.61|718.21|0
1639586400000|2021-12-15 16:40:00|722.18|719.78|722.96|720.56|723.36|720.96|720.21|717.81|0
1639586700000|2021-12-15 16:45:00|723.16|720.76|724.93|722.53|725.32|722.92|722.18|719.78|0
1639587000000|2021-12-15 16:50:00|724.73|722.33|725.91|723.51|726.31|723.91|723.16|720.76|0
1639587300000|2021-12-15 16:55:00|725.72|723.32|725.32|722.92|726.7|724.3|724.14|721.74|0
1639587600000|2021-12-15 17:00:00|724.92|722.52|727.48|725.08|727.88|725.48|724.53|722.13|0
1639587900000|2021-12-15 17:05:00|727.68|725.28|724.53|722.13|727.88|725.48|723.74|721.34|0
1639588200000|2021-12-15 17:10:00|724.92|722.52|724.13|721.73|725.51|723.11|723.93|721.53|0
1639588500000|2021-12-15 17:15:00|724.52|722.12|721.57|719.17|724.52|722.12|721.57|719.17|0
1639588800000|2021-12-15 17:20:00|721.77|719.37|722.75|720.35|723.54|721.14|721.37|718.97|0
1639589100000|2021-12-15 17:25:00|722.94|720.54|730.04|727.64|730.04|727.64|722.55|720.15|0
1639589400000|2021-12-15 17:30:00|729.84|727.44|731.02|728.62|731.02|728.62|728.85|726.45|0
1639589700000|2021-12-15 17:35:00|730.82|728.42|729.04|726.64|731.61|729.21|729.04|726.64|0
1639590000000|2021-12-15 17:40:00|729.24|726.84|727.27|724.87|729.44|727.04|727.07|724.67|0
1639590300000|2021-12-15 17:45:00|727.46|725.06|727.66|725.26|729.04|726.64|726.48|724.08|0
1639590600000|2021-12-15 17:50:00|727.86|725.46|731.21|728.81|731.21|728.81|727.66|725.26|0
1639590900000|2021-12-15 17:55:00|731.01|728.61|729.42|727.02|731.8|729.4|725.08|722.68|0
1639591200000|2021-12-15 18:00:00|730.16|727.76|729.52|727.12|732.65|730.25|729.52|727.12|0
1639591500000|2021-12-15 18:05:00|729.33|726.93|732.48|730.08|732.88|730.48|729.33|726.93|0
1639591800000|2021-12-15 18:10:00|732.68|730.28|731.1|728.7|732.68|730.28|729.72|727.32|0
1639592100000|2021-12-15 18:15:00|730.9|728.5|732.08|729.68|732.48|730.08|729.72|727.32|0
1639592400000|2021-12-15 18:20:00|731.89|729.49|730.7|728.3|731.89|729.49|729.91|727.51|0
1639592700000|2021-12-15 18:25:00|730.5|728.1|730.89|728.49|731.68|729.28|729.71|727.31|0
1639593000000|2021-12-15 18:30:00|731.09|728.69|732.27|729.87|733.66|731.26|730.3|727.9|0
1639593300000|2021-12-15 18:35:00|732.47|730.07|731.88|729.48|733.66|731.26|731.48|729.08|0
1639593600000|2021-12-15 18:40:00|731.68|729.28|733.65|731.25|733.65|731.25|730.29|727.89|0
1639593900000|2021-12-15 18:45:00|733.45|731.05|731.67|729.27|733.85|731.45|731.48|729.08|0
1639594200000|2021-12-15 18:50:00|731.87|729.47|729.5|727.1|732.27|729.87|728.71|726.31|0
1639594500000|2021-12-15 18:55:00|729.7|727.3|734.73|732.33|735.32|732.92|729.5|727.1|0
1639594800000|2021-12-15 19:00:00|731.76|729.36|743.15|740.75|743.15|740.75|720.83|718.43|0
1639595100000|2021-12-15 19:05:00|745.94|743.54|746.89|744.49|750.92|748.52|740.11|737.71|0
1639595400000|2021-12-15 19:10:00|747.09|744.69|754.69|752.29|755.1|752.7|744.49|742.09|0
1639595700000|2021-12-15 19:15:00|754.59|752.19|753.99|751.59|754.89|752.49|750.49|748.09|0
1639596000000|2021-12-15 19:20:00|753.89|751.49|745.09|742.69|754.09|751.69|744.29|741.89|0
1639596300000|2021-12-15 19:25:00|744.29|741.89|740.9|738.5|744.49|742.09|734.93|732.53|0
1639596600000|2021-12-15 19:30:00|740.7|738.3|739.2|736.8|744.48|742.08|737.11|734.71|0
1639596900000|2021-12-15 19:35:00|739.3|736.9|750.08|747.68|751.08|748.68|738.7|736.3|0
1639597200000|2021-12-15 19:40:00|749.68|747.28|746.47|744.07|755.08|752.68|745.48|743.08|0
1639597500000|2021-12-15 19:45:00|747.27|744.87|748.87|746.47|753.48|751.08|746.27|743.87|0
1639597800000|2021-12-15 19:50:00|746.07|743.67|755.08|752.68|755.08|752.68|744.87|742.47|0
1639598100000|2021-12-15 19:55:00|754.88|752.48|748.47|746.07|756.88|754.48|747.07|744.67|0
1639598400000|2021-12-15 20:00:00|749.47|747.07|754.07|751.67|756.48|754.08|748.66|746.26|0
1639598700000|2021-12-15 20:05:00|754.47|752.07|767.64|765.24|767.94|765.54|753.47|751.07|0
1639599000000|2021-12-15 20:10:00|767.14|764.74|771.37|768.97|771.37|768.97|765.52|763.12|0
1639599300000|2021-12-15 20:15:00|770.36|767.96|778.06|775.66|782.31|779.91|770.36|767.96|0
1639599600000|2021-12-15 20:20:00|778.47|776.07|780.62|778.22|786.08|783.68|777.45|775.05|0
1639599900000|2021-12-15 20:25:00|781.43|779.03|783.88|781.48|784.29|781.89|778.17|775.77|0
1639600200000|2021-12-15 20:30:00|784.49|782.09|783.06|780.66|786.33|783.93|780.41|778.01|0
1639600500000|2021-12-15 20:35:00|783.57|781.17|788.78|786.38|789.19|786.79|783.57|781.17|0
1639600800000|2021-12-15 20:40:00|788.57|786.17|778.98|776.58|790.01|787.61|778.26|775.86|0
1639601100000|2021-12-15 20:45:00|779.18|776.78|773.69|771.29|780.81|778.41|773.08|770.68|0
1639601400000|2021-12-15 20:50:00|775.82|773.42|789.24|786.84|790.06|787.66|775.82|773.42|0
1639601700000|2021-12-15 20:55:00|788.83|786.43|792.67|790.27|796.15|793.75|788.63|786.23|0
1639602000000|2021-12-15 21:00:00|791.85|789.45|796.35|793.95|797.17|794.77|791.64|789.24|0
1639602300000|2021-12-15 21:05:00|796.55|794.15|795.73|793.33|798.19|795.79|794.3|791.9|0
1639602600000|2021-12-15 21:10:00|795.53|793.13|794.5|792.1|795.73|793.33|794.3|791.9|0
1639602900000|2021-12-15 21:15:00|794.91|792.11|791.56|788.76|795.31|792.51|791.56|788.76|0
1639603200000|2021-12-15 21:20:00|791.67|788.87|792.9|790.1|793.1|790.3|791.26|788.46|0
1639603500000|2021-12-15 21:25:00|792.69|789.89|793.31|790.51|793.31|790.51|792.49|789.69|0
1639603800000|2021-12-15 21:30:00|793.1|790.3|792.28|789.48|793.31|790.51|791.87|789.07|0
1639604100000|2021-12-15 21:35:00|792.48|789.68|792.69|789.89|792.89|790.09|791.66|788.86|0
1639604400000|2021-12-15 21:40:00|792.48|789.68|793.1|790.3|793.51|790.71|792.28|789.48|0
1639604700000|2021-12-15 21:45:00|793.3|790.5|793.3|790.5|794.33|791.53|793.1|790.3|0
1639605000000|2021-12-15 21:50:00|793.71|790.91|793.39|790.59|793.71|790.91|793.3|790.5|0
1639605300000|2021-12-15 21:55:00|793.3|790.5|793.39|790.59|794.32|791.52|793.3|790.5|0
1639605600000|2021-12-15 22:00:00|793.42|790.62|793.73|790.93|793.99|791.19|793.31|790.51|0
1639605900000|2021-12-15 22:05:00|793.84|791.04|793.66|790.86|793.84|791.04|793.42|790.62|0
1639606200000|2021-12-15 22:10:00|793.96|791.16|793.84|791.04|793.96|791.16|793.6|790.8|0
1639606500000|2021-12-15 22:15:00|793.75|790.95|793.93|791.13|794.01|791.21|793.75|790.95|0
1639606800000|2021-12-15 22:20:00|793.92|791.12|794.42|791.62|794.42|791.62|793.92|791.12|0
1639607100000|2021-12-15 22:25:00|794.1|791.3|793.92|791.12|794.28|791.48|793.74|790.94|0
1639607400000|2021-12-15 22:30:00|793.74|790.94|793.92|791.12|793.92|791.12|793.74|790.94|0
1639607700000|2021-12-15 22:35:00|793.97|791.17|794.27|791.47|794.3|791.5|793.92|791.12|0
1639608000000|2021-12-15 22:40:00|794.3|791.5|794.36|791.56|794.36|791.56|794.21|791.41|0
1639608300000|2021-12-15 22:45:00|794.21|791.41|794.23|791.43|794.41|791.61|794.21|791.41|0
1639608600000|2021-12-15 22:50:00|794.21|791.41|793.97|791.17|794.26|791.46|793.94|791.14|0
1639608900000|2021-12-15 22:55:00|793.91|791.11|793.76|790.96|793.91|791.11|793.76|790.96|0
1639609200000|2021-12-15 23:00:00|793.16|790.36|796.76|793.96|797.58|794.78|792.86|790.06|0
1639609500000|2021-12-15 23:05:00|796.96|794.16|796.96|794.16|798.4|795.6|796.55|793.75|0
1639609800000|2021-12-15 23:10:00|797.17|794.37|799.22|796.42|799.43|796.63|796.34|793.54|0
1639610100000|2021-12-15 23:15:00|799.01|796.21|800.25|797.45|800.25|797.45|798.4|795.6|0
1639610400000|2021-12-15 23:20:00|800.04|797.24|800.04|797.24|801.07|798.27|799.42|796.62|0
1639610700000|2021-12-15 23:25:00|800.25|797.45|799.63|796.83|800.45|797.65|799.21|796.41|0
1639611000000|2021-12-15 23:30:00|799.83|797.03|800.03|797.23|800.75|797.95|799.42|796.62|0
1639611300000|2021-12-15 23:35:00|796.33|793.53|796.12|793.32|797.25|794.45|796.12|793.32|0
1639611600000|2021-12-15 23:40:00|796.33|793.53|796.94|794.14|797.36|794.56|796.12|793.32|0
1639611900000|2021-12-15 23:45:00|796.53|793.73|798.69|795.89|798.79|795.99|796.53|793.73|0
1639612200000|2021-12-15 23:50:00|798.79|795.99|797.35|794.55|799.1|796.3|796.53|793.73|0
1639612500000|2021-12-15 23:55:00|797.24|794.44|797.76|794.96|797.86|795.06|796.94|794.14|0
1639612800000|2021-12-16 00:00:00|797.65|794.85|794.06|791.26|797.65|794.85|793.75|790.95|0
1639613100000|2021-12-16 00:05:00|794.26|791.46|793.44|790.64|795.29|792.49|792.92|790.12|0
1639613400000|2021-12-16 00:10:00|793.23|790.43|793.03|790.23|794.88|792.08|792.82|790.02|0
1639613700000|2021-12-16 00:15:00|793.23|790.43|792.82|790.02|794.67|791.87|792.2|789.4|0
1639614000000|2021-12-16 00:20:00|792.61|789.81|793.84|791.04|793.84|791.04|792.2|789.4|0
1639614300000|2021-12-16 00:25:00|794.05|791.25|793.23|790.43|794.05|791.25|792.61|789.81|0
1639614600000|2021-12-16 00:30:00|793.64|790.84|794.66|791.86|794.87|792.07|792.81|790.01|0
1639614900000|2021-12-16 00:35:00|794.46|791.66|795.28|792.48|795.28|792.48|794.25|791.45|0
1639615200000|2021-12-16 00:40:00|795.17|792.37|796.09|793.29|796.71|793.91|795.17|792.37|0
1639615500000|2021-12-16 00:45:00|796.3|793.5|796.3|793.5|796.71|793.91|795.99|793.19|0
1639615800000|2021-12-16 00:50:00|796.5|793.7|795.06|792.26|796.71|793.91|794.86|792.06|0
1639616100000|2021-12-16 00:55:00|794.96|792.16|794.03|791.23|795.27|792.47|793.93|791.13|0
1639616400000|2021-12-16 01:00:00|793.83|791.03|795.36|792.56|795.68|792.88|793.62|790.82|0
1639616700000|2021-12-16 01:05:00|795.26|792.46|793.62|790.82|795.26|792.46|793.62|790.82|0
1639617000000|2021-12-16 01:10:00|793.72|790.92|795.05|792.25|795.26|792.46|793.62|790.82|0
1639617300000|2021-12-16 01:15:00|795.15|792.35|793.61|790.81|795.26|792.46|793.41|790.61|0
1639617600000|2021-12-16 01:20:00|793.51|790.71|795.67|792.87|795.97|793.17|793.51|790.71|0
1639617900000|2021-12-16 01:25:00|795.46|792.66|795.25|792.45|795.56|792.76|794.84|792.04|0
1639618200000|2021-12-16 01:30:00|795.46|792.66|797.2|794.4|797.31|794.51|795.35|792.55|0
1639618500000|2021-12-16 01:35:00|797.31|794.51|795.35|792.55|797.51|794.71|795.04|792.24|0
1639618800000|2021-12-16 01:40:00|795.25|792.45|794.83|792.03|795.86|793.06|794.42|791.62|0
1639619100000|2021-12-16 01:45:00|794.63|791.83|791.55|788.75|794.63|791.83|791.34|788.54|0
1639619400000|2021-12-16 01:50:00|791.34|788.54|789.9|787.1|791.96|789.16|789.29|786.49|0
1639619700000|2021-12-16 01:55:00|789.7|786.9|789.9|787.1|791.03|788.23|788.88|786.08|0
1639620000000|2021-12-16 02:00:00|790.52|787.72|791.64|788.84|791.95|789.15|790.31|787.51|0
1639620300000|2021-12-16 02:05:00|791.75|788.95|791.13|788.33|792.16|789.36|790.72|787.92|0
1639620600000|2021-12-16 02:10:00|791.02|788.22|792.15|789.35|792.15|789.35|790.82|788.02|0
1639620900000|2021-12-16 02:15:00|792.36|789.56|795.02|792.22|795.64|792.84|792.36|789.56|0
1639621200000|2021-12-16 02:20:00|794.92|792.12|795.23|792.43|795.64|792.84|794.82|792.02|0
1639621500000|2021-12-16 02:25:00|795.02|792.22|795.02|792.22|795.33|792.53|794.71|791.91|0
1639621800000|2021-12-16 02:30:00|794.81|792.01|793.79|790.99|794.81|792.01|793.79|790.99|0
1639622100000|2021-12-16 02:35:00|793.99|791.19|793.58|790.78|793.99|791.19|793.17|790.37|0
1639622400000|2021-12-16 02:40:00|793.37|790.57|793.37|790.57|793.58|790.78|792.75|789.95|0
1639622700000|2021-12-16 02:45:00|793.47|790.67|792.96|790.16|794.4|791.6|792.75|789.95|0
1639623000000|2021-12-16 02:50:00|792.85|790.05|793.57|790.77|793.98|791.18|792.55|789.75|0
1639623300000|2021-12-16 02:55:00|793.37|790.57|794.39|791.59|795.01|792.21|793.16|790.36|0
1639623600000|2021-12-16 03:00:00|794.28|791.48|794.18|791.38|794.59|791.79|793.77|790.97|0
1639623900000|2021-12-16 03:05:00|794.08|791.28|795.41|792.61|795.41|792.61|793.98|791.18|0
1639624200000|2021-12-16 03:10:00|795.62|792.82|794.38|791.58|795.72|792.92|793.97|791.17|0
1639624500000|2021-12-16 03:15:00|794.59|791.79|794.69|791.89|795|792.2|794.18|791.38|0
1639624800000|2021-12-16 03:20:00|794.59|791.79|794.58|791.78|795.41|792.61|794.38|791.58|0
1639625100000|2021-12-16 03:25:00|794.68|791.88|794.17|791.37|794.79|791.99|793.56|790.76|0
1639625400000|2021-12-16 03:30:00|793.97|791.17|794.79|791.99|795.4|792.6|793.76|790.96|0
1639625700000|2021-12-16 03:35:00|795.2|792.4|796.22|793.42|796.84|794.04|794.99|792.19|0
1639626000000|2021-12-16 03:40:00|796.02|793.22|795.81|793.01|796.22|793.42|795.6|792.8|0
1639626300000|2021-12-16 03:45:00|795.6|792.8|796.22|793.42|796.42|793.62|795.6|792.8|0
1639626600000|2021-12-16 03:50:00|796.42|793.62|795.6|792.8|796.83|794.03|795.6|792.8|0
1639626900000|2021-12-16 03:55:00|795.7|792.9|796.21|793.41|796.83|794.03|795.6|792.8|0
1639627200000|2021-12-16 04:00:00|796.83|794.03|797.24|794.44|798.06|795.26|796.42|793.62|0
1639627500000|2021-12-16 04:05:00|797.03|794.23|797.85|795.05|798.68|795.88|797.03|794.23|0
1639627800000|2021-12-16 04:10:00|797.44|794.64|797.65|794.85|797.85|795.05|797.23|794.43|0
1639628100000|2021-12-16 04:15:00|797.44|794.64|797.23|794.43|797.85|795.05|797.03|794.23|0
1639628400000|2021-12-16 04:20:00|797.03|794.23|797.64|794.84|797.64|794.84|796.41|793.61|0
1639628700000|2021-12-16 04:25:00|797.44|794.64|798.67|795.87|799.28|796.48|797.23|794.43|0
1639629000000|2021-12-16 04:30:00|798.77|795.97|798.87|796.07|799.08|796.28|798.05|795.25|0
1639629300000|2021-12-16 04:35:00|799.08|796.28|798.87|796.07|799.28|796.48|798.66|795.86|0
1639629600000|2021-12-16 04:40:00|798.66|795.86|799.07|796.27|799.69|796.89|798.66|795.86|0
1639629900000|2021-12-16 04:45:00|798.87|796.07|798.86|796.06|799.07|796.27|798.66|795.86|0
1639630200000|2021-12-16 04:50:00|798.66|795.86|798.86|796.06|799.28|796.48|798.66|795.86|0
1639630500000|2021-12-16 04:55:00|798.66|795.86|799.68|796.88|799.68|796.88|798.45|795.65|0
1639630800000|2021-12-16 05:00:00|799.89|797.09|799.68|796.88|800.09|797.29|799.06|796.26|0
1639631100000|2021-12-16 05:05:00|799.78|796.98|798.65|795.85|800.09|797.29|798.65|795.85|0
1639631400000|2021-12-16 05:10:00|798.44|795.64|799.26|796.46|799.68|796.88|798.44|795.64|0
1639631700000|2021-12-16 05:15:00|799.36|796.56|799.57|796.77|799.68|796.88|799.06|796.26|0
1639632000000|2021-12-16 05:20:00|799.47|796.67|799.05|796.25|800.09|797.29|798.85|796.05|0
1639632300000|2021-12-16 05:25:00|799.26|796.46|800.08|797.28|800.08|797.28|799.26|796.46|0
1639632600000|2021-12-16 05:30:00|800.49|797.69|801.93|799.13|802.97|800.17|800.49|797.69|0
1639632900000|2021-12-16 05:35:00|802.14|799.34|802.34|799.54|803.17|800.37|802.14|799.34|0
1639633200000|2021-12-16 05:40:00|802.14|799.34|801.52|798.72|802.14|799.34|801.31|798.51|0
1639633500000|2021-12-16 05:45:00|801.72|798.92|802.75|799.95|803.78|800.98|801.52|798.72|0
1639633800000|2021-12-16 05:50:00|802.96|800.16|803.37|800.57|803.78|800.98|802.75|799.95|0
1639634100000|2021-12-16 05:55:00|803.57|800.77|803.36|800.56|803.57|800.77|802.75|799.95|0
1639634400000|2021-12-16 06:00:00|803.16|800.36|803.57|800.77|803.98|801.18|802.75|799.95|0
1639634700000|2021-12-16 06:05:00|803.67|800.87|805.22|802.42|805.63|802.83|803.67|800.87|0
1639635000000|2021-12-16 06:10:00|805.01|802.21|805.21|802.41|805.31|802.51|804.19|801.39|0
1639635300000|2021-12-16 06:15:00|805.42|802.62|805.72|802.92|805.83|803.03|804.8|802|0
1639635600000|2021-12-16 06:20:00|805.83|803.03|805.42|802.62|806.04|803.24|805.21|802.41|0
1639635900000|2021-12-16 06:25:00|805.31|802.51|806.03|803.23|807.48|804.68|805.31|802.51|0
1639636200000|2021-12-16 06:30:00|805.83|803.03|804.79|801.99|805.83|803.03|804.38|801.58|0
1639636500000|2021-12-16 06:35:00|804.59|801.79|805.2|802.4|805.62|802.82|804.38|801.58|0
1639636800000|2021-12-16 06:40:00|805.41|802.61|807.4|804.6|807.51|804.71|805.2|802.4|0
1639637100000|2021-12-16 06:45:00|807.5|804.7|806.06|803.26|807.92|805.12|806.06|803.26|0
1639637400000|2021-12-16 06:50:00|806.27|803.47|807.5|804.7|807.91|805.11|806.06|803.26|0
1639637700000|2021-12-16 06:55:00|807.29|804.49|807.5|804.7|807.71|804.91|806.67|803.87|0
1639638000000|2021-12-16 07:00:00|807.91|805.11|809.56|806.76|810.18|807.38|806.47|803.67|0
1639638300000|2021-12-16 07:05:00|809.77|806.97|812.04|809.24|812.14|809.34|809.77|806.97|0
1639638600000|2021-12-16 07:10:00|811.83|809.03|813.28|810.48|814.72|811.92|811.21|808.41|0
1639638900000|2021-12-16 07:15:00|813.48|810.68|815.34|812.54|816.17|813.37|813.48|810.68|0
1639639200000|2021-12-16 07:20:00|815.55|812.75|815.65|812.85|819.35|816.55|815.44|812.64|0
1639639500000|2021-12-16 07:25:00|815.75|812.95|816.07|813.27|816.27|813.47|814.83|812.03|0
1639639800000|2021-12-16 07:30:00|815.86|813.06|815.65|812.85|816.89|814.09|814.82|812.02|0
1639640100000|2021-12-16 07:35:00|815.44|812.64|815.23|812.43|815.65|812.85|814.41|811.61|0
1639640400000|2021-12-16 07:40:00|815.44|812.64|816.68|813.88|816.68|813.88|815.03|812.23|0
1639640700000|2021-12-16 07:45:00|816.16|813.36|814.4|811.6|816.16|813.36|814.19|811.39|0
1639641000000|2021-12-16 07:50:00|814.19|811.39|811.71|808.91|814.81|812.01|811.5|808.7|0
1639641300000|2021-12-16 07:55:00|811.5|808.7|811.91|809.11|812.01|809.21|811.09|808.29|0
1639641600000|2021-12-16 08:00:00|811.71|808.91|807.05|804.25|813.15|810.35|806.75|803.95|0
1639641900000|2021-12-16 08:05:00|806.75|804.35|807.37|804.97|808.3|805.9|806.55|804.15|0
1639642200000|2021-12-16 08:10:00|807.27|804.87|806.02|803.62|807.79|805.39|804.89|802.49|0
1639642500000|2021-12-16 08:15:00|805.93|803.53|805.4|803|807.37|804.97|804.69|802.29|0
1639642800000|2021-12-16 08:20:00|805.3|802.9|809.02|806.62|809.33|806.93|805.3|802.9|0
1639643100000|2021-12-16 08:25:00|808.81|806.41|807.57|805.17|809.43|807.03|807.36|804.96|0
1639643400000|2021-12-16 08:30:00|807.36|804.96|809.64|807.24|809.64|807.24|806.95|804.55|0
1639643700000|2021-12-16 08:35:00|809.43|807.03|812.95|810.55|813.57|811.17|809.43|807.03|0
1639644000000|2021-12-16 08:40:00|812.63|810.23|812.94|810.54|813.57|811.17|811.7|809.3|0
1639644300000|2021-12-16 08:45:00|813.15|810.75|813.77|811.37|813.77|811.37|812.32|809.92|0
1639644600000|2021-12-16 08:50:00|813.98|811.58|813.77|811.37|815.22|812.82|812.32|809.92|0
1639644900000|2021-12-16 08:55:00|813.56|811.16|813.35|810.95|814.8|812.4|812.52|810.12|0
1639645200000|2021-12-16 09:00:00|813.14|810.74|811.49|809.09|813.35|810.95|811.28|808.88|0
1639645500000|2021-12-16 09:05:00|811.38|808.98|808.89|806.49|811.9|809.5|808.89|806.49|0
1639645800000|2021-12-16 09:10:00|809|806.6|811.07|808.67|811.28|808.88|808.48|806.08|0
1639646100000|2021-12-16 09:15:00|810.86|808.46|809.62|807.22|811.07|808.67|809.41|807.01|0
1639646400000|2021-12-16 09:20:00|809.41|807.01|809.2|806.8|810.34|807.94|808.99|806.59|0
1639646700000|2021-12-16 09:25:00|809.82|807.42|808.79|806.39|809.82|807.42|808.58|806.18|0
1639647000000|2021-12-16 09:30:00|808.99|806.59|811.06|808.66|811.27|808.87|808.79|806.39|0
1639647300000|2021-12-16 09:35:00|810.85|808.45|809.19|806.79|810.85|808.45|808.78|806.38|0
1639647600000|2021-12-16 09:40:00|809.4|807|810.85|808.45|811.05|808.65|808.99|806.59|0
1639647900000|2021-12-16 09:45:00|810.64|808.24|810.64|808.24|812.09|809.69|810.64|808.24|0
1639648200000|2021-12-16 09:50:00|810.43|808.03|810.84|808.44|811.47|809.07|810.02|807.62|0
1639648500000|2021-12-16 09:55:00|810.74|808.34|811.67|809.27|811.88|809.48|810.64|808.24|0
1639648800000|2021-12-16 10:00:00|811.46|809.06|812.49|810.09|812.49|810.09|809.81|807.41|0
1639649100000|2021-12-16 10:05:00|812.29|809.89|811.66|809.26|812.29|809.89|811.25|808.85|0
1639649400000|2021-12-16 10:10:00|811.46|809.06|812.49|810.09|813.11|810.71|811.46|809.06|0
1639649700000|2021-12-16 10:15:00|812.28|809.88|813.32|810.92|813.32|810.92|812.28|809.88|0
1639650000000|2021-12-16 10:20:00|813.11|810.71|813.31|810.91|813.73|811.33|811.87|809.47|0
1639650300000|2021-12-16 10:25:00|813.11|810.71|811.86|809.46|813.11|810.71|811.66|809.26|0
1639650600000|2021-12-16 10:30:00|811.66|809.26|814.38|811.98|814.79|812.39|811.66|809.26|0
1639650900000|2021-12-16 10:35:00|814.17|811.77|814.38|811.98|814.69|812.29|813.76|811.36|0
1639651200000|2021-12-16 10:40:00|814.17|811.77|815.92|813.52|816.03|813.63|813.76|811.36|0
1639651500000|2021-12-16 10:45:00|815.83|813.43|814.99|812.59|816.03|813.63|814.99|812.59|0
1639651800000|2021-12-16 10:50:00|815.51|813.11|816.65|814.25|816.65|814.25|815.2|812.8|0
1639652100000|2021-12-16 10:55:00|816.86|814.46|819.34|816.94|819.55|817.15|816.86|814.46|0
1639652400000|2021-12-16 11:00:00|819.55|817.15|818.51|816.11|819.75|817.35|818.51|816.11|0
1639652700000|2021-12-16 11:05:00|818.3|815.9|818.92|816.52|818.92|816.52|818.3|815.9|0
1639653000000|2021-12-16 11:10:00|819.13|816.73|820.58|818.18|821.62|819.22|818.92|816.52|0
1639653300000|2021-12-16 11:15:00|820.37|817.97|821.41|819.01|821.82|819.42|820.37|817.97|0
1639653600000|2021-12-16 11:20:00|821.61|819.21|822.03|819.63|823.06|820.66|820.99|818.59|0
1639653900000|2021-12-16 11:25:00|822.23|819.83|823.68|821.28|824.93|822.53|822.23|819.83|0
1639654200000|2021-12-16 11:30:00|824.1|821.7|825.55|823.15|825.76|823.36|823.89|821.49|0
1639654500000|2021-12-16 11:35:00|827.89|825.49|824.94|822.54|827.89|825.49|823.89|821.49|0
1639654800000|2021-12-16 11:40:00|825.15|822.75|825.24|822.84|825.56|823.16|824.73|822.33|0
1639655100000|2021-12-16 11:45:00|825.14|822.74|827.43|825.03|827.64|825.24|824.94|822.54|0
1639655400000|2021-12-16 11:50:00|827.01|824.61|824.31|821.91|827.43|825.03|823.89|821.49|0
1639655700000|2021-12-16 11:55:00|824.52|822.12|824.31|821.91|824.62|822.22|823.89|821.49|0
1639656000000|2021-12-16 12:00:00|824.1|821.7|822.12|819.72|824.1|821.7|821.19|818.79|0
1639656300000|2021-12-16 12:05:00|822.23|819.83|820.15|817.75|822.23|819.83|819.53|817.13|0
1639656600000|2021-12-16 12:10:00|819.94|817.54|820.36|817.96|822.23|819.83|819.74|817.34|0
1639656900000|2021-12-16 12:15:00|820.15|817.75|819.11|816.71|821.19|818.79|818.9|816.5|0
1639657200000|2021-12-16 12:20:00|819.73|817.33|820.56|818.16|820.56|818.16|818.7|816.3|0
1639657500000|2021-12-16 12:25:00|820.77|818.37|819.11|816.71|821.18|818.78|818.9|816.5|0
1639657800000|2021-12-16 12:30:00|818.9|816.5|820.14|817.74|820.76|818.36|818.9|816.5|0
1639658100000|2021-12-16 12:35:00|819.93|817.53|820.14|817.74|820.76|818.36|819.73|817.33|0
1639658400000|2021-12-16 12:40:00|820.03|817.63|818.48|816.08|820.14|817.74|818.27|815.87|0
1639658700000|2021-12-16 12:45:00|818.27|815.87|819.31|816.91|819.51|817.11|817.44|815.04|0
1639659000000|2021-12-16 12:50:00|819.1|816.7|818.47|816.07|819.72|817.32|817.65|815.25|0
1639659300000|2021-12-16 12:55:00|818.37|815.97|818.68|816.28|818.68|816.28|817.64|815.24|0
1639659600000|2021-12-16 13:00:00|818.89|816.49|817.85|815.45|819.09|816.69|817.23|814.83|0
1639659900000|2021-12-16 13:05:00|818.26|815.86|814.37|811.97|818.26|815.86|813.52|811.12|0
1639660200000|2021-12-16 13:10:00|814.16|811.76|814.67|812.27|816.23|813.83|813.75|811.35|0
1639660500000|2021-12-16 13:15:00|814.78|812.38|814.98|812.58|815.61|813.21|813.95|811.55|0
1639660800000|2021-12-16 13:20:00|815.19|812.79|817.89|815.49|817.89|815.49|814.98|812.58|0
1639661100000|2021-12-16 13:25:00|817.69|815.29|817.99|815.59|818.31|815.91|817.27|814.87|0
1639661400000|2021-12-16 13:30:00|817.89|815.49|816.02|813.62|818.93|816.53|815.82|813.42|0
1639661700000|2021-12-16 13:35:00|816.23|813.83|814.57|812.17|816.54|814.14|814.57|812.17|0
1639662000000|2021-12-16 13:40:00|814.78|812.38|813.95|811.55|815.19|812.79|812.71|810.31|0
1639662300000|2021-12-16 13:45:00|813.74|811.34|810.43|808.03|813.74|811.34|808.58|806.18|0
1639662600000|2021-12-16 13:50:00|810.23|807.83|810.43|808.03|811.57|809.17|809.4|807|0
1639662900000|2021-12-16 13:55:00|810.23|807.83|812.5|810.1|812.91|810.51|809.81|807.41|0
1639663200000|2021-12-16 14:00:00|812.7|810.3|809.81|807.41|812.7|810.3|807.13|804.73|0
1639663500000|2021-12-16 14:05:00|809.39|806.99|808.15|805.75|810.01|807.61|808.15|805.75|0
1639663800000|2021-12-16 14:10:00|808.36|805.96|809.54|807.14|809.96|807.56|806.82|804.42|0
1639664100000|2021-12-16 14:15:00|804.18|801.78|811.19|808.79|811.19|808.79|804.18|801.78|0
1639664400000|2021-12-16 14:20:00|810.99|808.59|811.61|809.21|812.43|810.03|810.57|808.17|0
1639664700000|2021-12-16 14:25:00|811.7|809.3|808.51|806.11|811.81|809.41|808.3|805.9|0
1639665000000|2021-12-16 14:30:00|809.95|807.55|805|802.6|810.16|807.76|803.35|800.95|0
1639665300000|2021-12-16 14:35:00|805.41|803.01|800.88|798.48|810.57|808.17|800.88|798.48|0
1639665600000|2021-12-16 14:40:00|801.08|798.68|797.82|795.42|801.49|799.09|795.93|793.53|0
1639665900000|2021-12-16 14:45:00|797.51|795.11|806.47|804.07|806.88|804.48|797.21|794.81|0
1639666200000|2021-12-16 14:50:00|806.67|804.27|803.27|800.87|806.67|804.27|798.64|796.24|0
1639666500000|2021-12-16 14:55:00|803.69|801.29|795.05|792.65|803.69|801.29|795.05|792.65|0
1639666800000|2021-12-16 15:00:00|795.46|793.06|792.33|789.93|797.1|794.7|789.05|786.65|0
1639667100000|2021-12-16 15:05:00|792.22|789.82|788.44|786.04|794.37|791.97|787.82|785.42|0
1639667400000|2021-12-16 15:10:00|788.03|785.63|793.14|790.74|794.37|791.97|788.03|785.63|0
1639667700000|2021-12-16 15:15:00|793.75|791.35|796.42|794.02|797.65|795.25|790.27|787.87|0
1639668000000|2021-12-16 15:20:00|796.21|793.81|798.67|796.27|799.08|796.68|795.39|792.99|0
1639668300000|2021-12-16 15:25:00|798.88|796.48|803.4|801|804.84|802.44|798.47|796.07|0
1639668600000|2021-12-16 15:30:00|803.6|801.2|804.01|801.61|807.1|804.7|802.16|799.76|0
1639668900000|2021-12-16 15:35:00|804.22|801.82|800.97|798.57|805.87|803.47|800.88|798.48|0
1639669200000|2021-12-16 15:40:00|800.77|798.37|799.33|796.93|803.23|800.83|799.33|796.93|0
1639669500000|2021-12-16 15:45:00|799.53|797.13|804.26|801.86|805.9|803.5|799.53|797.13|0
1639669800000|2021-12-16 15:50:00|804.05|801.65|801.99|799.59|805.9|803.5|801.79|799.39|0
1639670100000|2021-12-16 15:55:00|802.4|800|802.61|800.21|804.05|801.65|799.53|797.13|0
1639670400000|2021-12-16 16:00:00|802.4|800|791.54|789.14|803.02|800.62|790.51|788.11|0
1639670700000|2021-12-16 16:05:00|791.74|789.34|791.53|789.13|793.99|791.59|788.27|785.87|0
1639671000000|2021-12-16 16:10:00|791.33|788.93|788.88|786.48|792.76|790.36|787.24|784.84|0
1639671300000|2021-12-16 16:15:00|789.28|786.88|793.17|790.77|794.8|792.4|789.28|786.88|0
1639671600000|2021-12-16 16:20:00|793.58|791.18|794.19|791.79|796.44|794.04|792.75|790.35|0
1639671900000|2021-12-16 16:25:00|793.98|791.58|794.59|792.19|795.21|792.81|791.73|789.33|0
1639672200000|2021-12-16 16:30:00|793.98|791.58|789.27|786.87|795.21|792.81|788.25|785.85|0
1639672500000|2021-12-16 16:35:00|789.07|786.67|789.51|787.11|791.14|788.74|788.69|786.29|0
1639672800000|2021-12-16 16:40:00|789.1|786.7|791.44|789.04|792.37|789.97|789.1|786.7|0
1639673100000|2021-12-16 16:45:00|791.14|788.74|789.91|787.51|792.77|790.37|786.65|784.25|0
1639673400000|2021-12-16 16:50:00|790.12|787.72|788.07|785.67|791.34|788.94|787.46|785.06|0
1639673700000|2021-12-16 16:55:00|788.89|786.49|785.42|783.02|789.5|787.1|784.6|782.2|0
1639674000000|2021-12-16 17:00:00|785.01|782.61|785.11|782.71|788.68|786.28|783.79|781.39|0
1639674300000|2021-12-16 17:05:00|785.21|782.81|780.31|777.91|785.21|782.81|777.89|775.49|0
1639674600000|2021-12-16 17:10:00|780.51|778.11|781.4|779|783.64|781.24|780.31|777.91|0
1639674900000|2021-12-16 17:15:00|780.79|778.39|782.21|779.81|782.41|780.01|779.57|777.17|0
1639675200000|2021-12-16 17:20:00|782|779.6|782.41|780.01|786.48|784.08|782|779.6|0
1639675500000|2021-12-16 17:25:00|782.21|779.81|781.19|778.79|782.61|780.21|779.16|776.76|0
1639675800000|2021-12-16 17:30:00|780.78|778.38|781.39|778.99|782.41|780.01|779.56|777.16|0
1639676100000|2021-12-16 17:35:00|781.18|778.78|779.76|777.36|783.22|780.82|779.35|776.95|0
1639676400000|2021-12-16 17:40:00|779.56|777.16|778.54|776.14|780.37|777.97|778.33|775.93|0
1639676700000|2021-12-16 17:45:00|778.74|776.34|774.68|772.28|780.77|778.37|774.68|772.28|0
1639677000000|2021-12-16 17:50:00|774.88|772.48|773.66|771.26|777.11|774.71|773.06|770.66|0
1639677300000|2021-12-16 17:55:00|774.07|771.67|771.03|768.63|774.27|771.87|771.03|768.63|0
1639677600000|2021-12-16 18:00:00|771.43|769.03|773.86|771.46|775.48|773.08|771.43|769.03|0
1639677900000|2021-12-16 18:05:00|773.66|771.26|776.7|774.3|776.7|774.3|771.43|769.03|0
1639678200000|2021-12-16 18:10:00|776.29|773.89|780.15|777.75|780.56|778.16|775.89|773.49|0
1639678500000|2021-12-16 18:15:00|780.35|777.95|780.96|778.56|781.16|778.76|778.12|775.72|0
1639678800000|2021-12-16 18:20:00|780.76|778.36|779.74|777.34|781.98|779.58|778.11|775.71|0
1639679100000|2021-12-16 18:25:00|779.94|777.54|780.14|777.74|781.77|779.37|779.53|777.13|0
1639679400000|2021-12-16 18:30:00|779.74|777.34|775.27|772.87|780.55|778.15|775.27|772.87|0
1639679700000|2021-12-16 18:35:00|775.47|773.07|777.09|774.69|777.5|775.1|774.66|772.26|0
1639680000000|2021-12-16 18:40:00|776.89|774.49|778.1|775.7|778.31|775.91|775.67|773.27|0
1639680300000|2021-12-16 18:45:00|778.31|775.91|782.57|780.17|782.98|780.58|776.88|774.48|0
1639680600000|2021-12-16 18:50:00|782.17|779.77|778.5|776.1|783.39|780.99|778.3|775.9|0
1639680900000|2021-12-16 18:55:00|778.3|775.9|775.46|773.06|779.11|776.71|775.46|773.06|0
1639681200000|2021-12-16 19:00:00|776.47|774.07|777.48|775.08|778.1|775.7|775.25|772.85|0
1639681500000|2021-12-16 19:05:00|777.79|775.39|772.21|769.81|778.5|776.1|772.21|769.81|0
1639681800000|2021-12-16 19:10:00|772.41|770.01|770.59|768.19|772.82|770.42|770.18|767.78|0
1639682100000|2021-12-16 19:15:00|770.79|768.39|767.75|765.35|771.2|768.8|766.95|764.55|0
1639682400000|2021-12-16 19:20:00|767.96|765.56|762.5|760.1|767.96|765.56|762.3|759.9|0
1639682700000|2021-12-16 19:25:00|762.7|760.3|764.41|762.01|766.13|763.73|762.5|760.1|0
1639683000000|2021-12-16 19:30:00|764.72|762.32|762.3|759.9|766.33|763.93|762.1|759.7|0
1639683300000|2021-12-16 19:35:00|762.5|760.1|767.45|765.05|768.15|765.75|761.29|758.89|0
1639683600000|2021-12-16 19:40:00|767.25|764.85|762.8|760.4|769.07|766.67|761.79|759.39|0
1639683900000|2021-12-16 19:45:00|762.59|760.19|747.05|744.65|762.59|760.19|746.85|744.45|0
1639684200000|2021-12-16 19:50:00|747.25|744.85|749.2|746.8|754.41|752.01|747.25|744.85|0
1639684500000|2021-12-16 19:55:00|749.4|747|757.82|755.42|758.22|755.82|749.4|747|0
1639684800000|2021-12-16 20:00:00|757.62|755.22|757.82|755.42|758.02|755.62|752.6|750.2|0
1639685100000|2021-12-16 20:05:00|758.62|756.22|753.6|751.2|762.04|759.64|753.6|751.2|0
1639685400000|2021-12-16 20:10:00|753.8|751.4|754.6|752.2|755.8|753.4|750.39|747.99|0
1639685700000|2021-12-16 20:15:00|753.8|751.4|759.21|756.81|759.22|756.82|751.99|749.59|0
1639686000000|2021-12-16 20:20:00|759.62|757.22|762.43|760.03|763.44|761.04|758.51|756.11|0
1639686300000|2021-12-16 20:25:00|762.63|760.23|768.07|765.67|769.89|767.49|761.22|758.82|0
1639686600000|2021-12-16 20:30:00|768.37|765.97|771.17|768.77|773.27|770.87|763.3|760.9|0
1639686900000|2021-12-16 20:35:00|770.26|767.86|775.21|772.81|775.82|773.42|768.54|766.14|0
1639687200000|2021-12-16 20:40:00|775.01|772.61|766.52|764.12|777.13|774.73|765.91|763.51|0
1639687500000|2021-12-16 20:45:00|767.73|765.33|760.47|758.07|768.74|766.34|760.47|758.07|0
1639687800000|2021-12-16 20:50:00|761.28|758.88|763.89|761.49|773.99|771.59|760.88|758.48|0
1639688100000|2021-12-16 20:55:00|764.9|762.5|761.17|758.77|768.24|765.84|760.17|757.77|0
1639688400000|2021-12-16 21:00:00|761.58|759.18|761.94|759.54|762.38|759.98|757.09|754.69|0
1639688700000|2021-12-16 21:05:00|761.73|759.33|765.98|763.58|765.98|763.58|761.73|759.33|0
1639689000000|2021-12-16 21:10:00|766.18|763.78|764.56|762.16|766.58|764.18|762.94|760.54|0
1639689300000|2021-12-16 21:15:00|764.15|761.35|762.53|759.73|764.15|761.35|762.13|759.33|0
1639689600000|2021-12-16 21:20:00|762.73|759.93|761.32|758.52|762.73|759.93|760.11|757.31|0
1639689900000|2021-12-16 21:25:00|761.21|758.41|761.72|758.92|763.54|760.74|761.12|758.32|0
1639690200000|2021-12-16 21:30:00|761.52|758.72|762.73|759.93|762.73|759.93|761.52|758.72|0
1639690500000|2021-12-16 21:35:00|763.13|760.33|763.74|760.94|764.03|761.23|762.73|759.93|0
1639690800000|2021-12-16 21:40:00|763.94|761.14|763.02|760.22|764.24|761.44|762.52|759.72|0
1639691100000|2021-12-16 21:45:00|763.53|760.73|764.94|762.14|764.94|762.14|762.92|760.12|0
1639691400000|2021-12-16 21:50:00|764.74|761.94|764.33|761.53|764.94|762.14|762.72|759.92|0
1639691700000|2021-12-16 21:55:00|764.54|761.74|764.94|762.14|765.55|762.75|764.43|761.63|0
1639692000000|2021-12-16 22:00:00|764.96|762.16|764.18|761.38|764.96|762.16|764.18|761.38|0
1639692300000|2021-12-16 22:05:00|764.51|761.71|763.48|760.68|764.77|761.97|763.42|760.62|0
1639692600000|2021-12-16 22:10:00|763.51|760.71|764.2|761.4|764.2|761.4|763.42|760.62|0
1639692900000|2021-12-16 22:15:00|764|761.2|763.06|760.26|764.27|761.47|763.06|760.26|0
1639693200000|2021-12-16 22:20:00|763.12|760.32|762.7|759.9|763.24|760.44|762.56|759.76|0
1639693500000|2021-12-16 22:25:00|762.74|759.94|763.11|760.31|763.11|760.31|762.62|759.82|0
1639693800000|2021-12-16 22:30:00|763.27|760.47|763.05|760.25|763.35|760.55|762.79|759.99|0
1639694100000|2021-12-16 22:35:00|763.11|760.31|762.91|760.11|763.41|760.61|762.82|760.02|0
1639694400000|2021-12-16 22:40:00|762.87|760.07|763.11|760.31|763.28|760.48|762.87|760.07|0
1639694700000|2021-12-16 22:45:00|763.14|760.34|763.08|760.28|763.32|760.52|762.96|760.16|0
1639695000000|2021-12-16 22:50:00|763.05|760.25|763.4|760.6|763.43|760.63|762.99|760.19|0
1639695300000|2021-12-16 22:55:00|763.37|760.57|763.63|760.83|763.63|760.83|763.22|760.42|0
1639695600000|2021-12-16 23:00:00|764.2|761.4|762.08|759.28|764.81|762.01|762.08|759.28|0
1639695900000|2021-12-16 23:05:00|762.38|759.58|763.09|760.29|763.09|760.29|761.88|759.08|0
1639696200000|2021-12-16 23:10:00|763.29|760.49|762.07|759.27|763.79|760.99|762.07|759.27|0
1639696500000|2021-12-16 23:15:00|761.87|759.07|759.95|757.15|761.87|759.07|759.25|756.45|0
1639696800000|2021-12-16 23:20:00|759.85|757.05|757.83|755.03|760.25|757.45|757.83|755.03|0
1639697100000|2021-12-16 23:25:00|758.03|755.23|755.61|752.81|758.24|755.44|755.21|752.41|0
1639697400000|2021-12-16 23:30:00|756.02|753.22|758.63|755.83|759.04|756.24|756.02|753.22|0
1639697700000|2021-12-16 23:35:00|758.84|756.04|759.33|756.53|760.04|757.24|756.82|754.02|0
1639698000000|2021-12-16 23:40:00|759.44|756.64|758.73|755.93|759.64|756.84|758.32|755.52|0
1639698300000|2021-12-16 23:45:00|758.83|756.03|759.03|756.23|761.05|758.25|758.63|755.83|0
1639698600000|2021-12-16 23:50:00|759.23|756.43|759.03|756.23|760.44|757.64|758.83|756.03|0
1639698900000|2021-12-16 23:55:00|759.23|756.43|759.23|756.43|759.83|757.03|758.22|755.42|0
1639699200000|2021-12-17 00:00:00|759.63|756.83|761.44|758.64|763.06|760.26|759.43|756.63|0
1639699500000|2021-12-17 00:05:00|761.85|759.05|762.95|760.15|762.95|760.15|759.93|757.13|0
1639699800000|2021-12-17 00:10:00|762.55|759.75|762.65|759.85|763.46|760.66|762.05|759.25|0
1639700100000|2021-12-17 00:15:00|762.85|760.05|760.12|757.32|763.06|760.26|759.72|756.92|0
1639700400000|2021-12-17 00:20:00|760.02|757.22|761.13|758.33|761.64|758.84|760.02|757.22|0
1639700700000|2021-12-17 00:25:00|761.23|758.43|761.03|758.23|761.64|758.84|760.02|757.22|0
1639701000000|2021-12-17 00:30:00|760.83|758.03|762.84|760.04|763.05|760.25|760.62|757.82|0
1639701300000|2021-12-17 00:35:00|763.05|760.25|764.05|761.25|764.26|761.46|762.24|759.44|0
1639701600000|2021-12-17 00:40:00|764.26|761.46|764.46|761.66|764.66|761.86|763.24|760.44|0
1639701900000|2021-12-17 00:45:00|764.66|761.86|764.55|761.75|765.26|762.46|764.05|761.25|0
1639702200000|2021-12-17 00:50:00|764.66|761.86|764.45|761.65|765.26|762.46|764.35|761.55|0
1639702500000|2021-12-17 00:55:00|764.65|761.85|763.64|760.84|765.26|762.46|763.24|760.44|0
1639702800000|2021-12-17 01:00:00|763.24|760.44|764.04|761.24|765.46|762.66|763.03|760.23|0
1639703100000|2021-12-17 01:05:00|764.24|761.44|763.84|761.04|764.65|761.85|763.64|760.84|0
1639703400000|2021-12-17 01:10:00|764.04|761.24|764.04|761.24|766.67|763.87|763.63|760.83|0
1639703700000|2021-12-17 01:15:00|764.24|761.44|766.06|763.26|767.07|764.27|763.84|761.04|0
1639704000000|2021-12-17 01:20:00|765.86|763.06|766.46|763.66|767.07|764.27|765.86|763.06|0
1639704300000|2021-12-17 01:25:00|766.36|763.56|766.05|763.25|766.46|763.66|765.45|762.65|0
1639704600000|2021-12-17 01:30:00|765.85|763.05|764.03|761.23|766.26|763.46|764.03|761.23|0
1639704900000|2021-12-17 01:35:00|764.23|761.43|762.21|759.41|764.84|762.04|762.21|759.41|0
1639705200000|2021-12-17 01:40:00|762.41|759.61|763.82|761.02|763.82|761.02|762.3|759.5|0
1639705500000|2021-12-17 01:45:00|764.02|761.22|764.83|762.03|765.23|762.43|762.81|760.01|0
1639705800000|2021-12-17 01:50:00|765.03|762.23|764.42|761.62|765.84|763.04|764.02|761.22|0
1639706100000|2021-12-17 01:55:00|764.22|761.42|765.33|762.53|765.84|763.04|763.61|760.81|0
1639706400000|2021-12-17 02:00:00|765.43|762.63|764.72|761.92|765.63|762.83|764.42|761.62|0
1639706700000|2021-12-17 02:05:00|764.82|762.02|765.83|763.03|765.83|763.03|764.82|762.02|0
1639707000000|2021-12-17 02:10:00|766.03|763.23|766.03|763.23|766.24|763.44|765.63|762.83|0
1639707300000|2021-12-17 02:15:00|765.83|763.03|765.83|763.03|766.03|763.23|765.42|762.62|0
1639707600000|2021-12-17 02:20:00|765.63|762.83|765.11|762.31|766.03|763.23|764.81|762.01|0
1639707900000|2021-12-17 02:25:00|765.02|762.22|763.8|761|765.22|762.42|763.4|760.6|0
1639708200000|2021-12-17 02:30:00|763.7|760.9|762.38|759.58|763.8|761|762.38|759.58|0
1639708500000|2021-12-17 02:35:00|762.59|759.79|762.68|759.88|763.49|760.69|762.38|759.58|0
1639708800000|2021-12-17 02:40:00|762.58|759.78|764.09|761.29|764.2|761.4|762.58|759.78|0
1639709100000|2021-12-17 02:45:00|764|761.2|763.59|760.79|764.6|761.8|763.39|760.59|0
1639709400000|2021-12-17 02:50:00|763.48|760.68|763.18|760.38|763.48|760.68|762.37|759.57|0
1639709700000|2021-12-17 02:55:00|763.08|760.28|763.38|760.58|763.79|760.99|762.57|759.77|0
1639710000000|2021-12-17 03:00:00|763.18|760.38|761.36|758.56|763.38|760.58|760.75|757.95|0
1639710300000|2021-12-17 03:05:00|761.16|758.36|759.54|756.74|761.16|758.36|759.14|756.34|0
1639710600000|2021-12-17 03:10:00|759.34|756.54|758.13|755.33|759.54|756.74|757.32|754.52|0
1639710900000|2021-12-17 03:15:00|758.02|755.22|758.42|755.62|758.53|755.73|757.12|754.32|0
1639711200000|2021-12-17 03:20:00|758.53|755.73|757.52|754.72|758.53|755.73|757.52|754.72|0
1639711500000|2021-12-17 03:25:00|757.61|754.81|758.72|755.92|758.72|755.92|757.31|754.51|0
1639711800000|2021-12-17 03:30:00|758.52|755.72|755.5|752.7|758.72|755.92|753.69|750.89|0
1639712100000|2021-12-17 03:35:00|755.59|752.79|754.08|751.28|755.59|752.79|752.48|749.68|0
1639712400000|2021-12-17 03:40:00|753.88|751.08|753.78|750.98|754.69|751.89|753.48|750.68|0
1639712700000|2021-12-17 03:45:00|753.48|750.68|754.38|751.58|755.09|752.29|752.87|750.07|0
1639713000000|2021-12-17 03:50:00|754.48|751.68|754.28|751.48|754.68|751.88|754.28|751.48|0
1639713300000|2021-12-17 03:55:00|754.48|751.68|748.74|745.94|754.48|751.68|747.24|744.44|0
1639713600000|2021-12-17 04:00:00|748.65|745.85|747.24|744.44|749.55|746.75|747.24|744.44|0
1639713900000|2021-12-17 04:05:00|747.44|744.64|749.45|746.65|749.94|747.14|747.04|744.24|0
1639714200000|2021-12-17 04:10:00|749.54|746.74|749.85|747.05|750.14|747.34|749.25|746.45|0
1639714500000|2021-12-17 04:15:00|749.44|746.64|749.94|747.14|750.65|747.85|749.44|746.64|0
1639714800000|2021-12-17 04:20:00|750.04|747.24|749.84|747.04|750.85|748.05|749.44|746.64|0
1639715100000|2021-12-17 04:25:00|749.94|747.14|750.04|747.24|750.84|748.04|749.94|747.14|0
1639715400000|2021-12-17 04:30:00|750.24|747.44|752.05|749.25|752.65|749.85|749.64|746.84|0
1639715700000|2021-12-17 04:35:00|751.85|749.05|753.45|750.65|753.75|750.95|751.85|749.05|0
1639716000000|2021-12-17 04:40:00|753.65|750.85|754.86|752.06|755.46|752.66|753.45|750.65|0
1639716300000|2021-12-17 04:45:00|754.75|751.95|754.25|751.45|754.95|752.15|753.75|750.95|0
1639716600000|2021-12-17 04:50:00|754.35|751.55|754.65|751.85|755.46|752.66|754.35|751.55|0
1639716900000|2021-12-17 04:55:00|754.55|751.75|755.86|753.06|756.66|753.86|754.25|751.45|0
1639717200000|2021-12-17 05:00:00|755.96|753.16|753.64|750.84|757.47|754.67|753.44|750.64|0
1639717500000|2021-12-17 05:05:00|753.44|750.64|752.23|749.43|753.64|750.84|752.13|749.33|0
1639717800000|2021-12-17 05:10:00|752.13|749.33|750.42|747.62|752.43|749.63|750.22|747.42|0
1639718100000|2021-12-17 05:15:00|750.22|747.42|752.23|749.43|752.83|750.03|750.22|747.42|0
1639718400000|2021-12-17 05:20:00|752.12|749.32|752.63|749.83|753.23|750.43|752.02|749.22|0
1639718700000|2021-12-17 05:25:00|752.83|750.03|753.23|750.43|753.83|751.03|752.22|749.42|0
1639719000000|2021-12-17 05:30:00|753.43|750.63|752.02|749.22|754.13|751.33|751.91|749.11|0
1639719300000|2021-12-17 05:35:00|752.42|749.62|755.03|752.23|757.65|754.85|752.42|749.62|0
1639719600000|2021-12-17 05:40:00|755.13|752.33|756.44|753.64|756.54|753.74|754.23|751.43|0
1639719900000|2021-12-17 05:45:00|756.24|753.44|754.63|751.83|756.94|754.14|754.63|751.83|0
1639720200000|2021-12-17 05:50:00|755.03|752.23|754.92|752.12|755.63|752.83|754.22|751.42|0
1639720500000|2021-12-17 05:55:00|754.83|752.03|754.52|751.72|755.63|752.83|753.91|751.11|0
1639720800000|2021-12-17 06:00:00|754.42|751.62|756.03|753.23|756.84|754.04|754.42|751.62|0
1639721100000|2021-12-17 06:05:00|755.92|753.12|755.92|753.12|757.44|754.64|755.32|752.52|0
1639721400000|2021-12-17 06:10:00|756.03|753.23|755.72|752.92|757.44|754.64|755.32|752.52|0
1639721700000|2021-12-17 06:15:00|755.82|753.02|755.62|752.82|757.23|754.43|755.11|752.31|0
1639722000000|2021-12-17 06:20:00|756.02|753.22|756.22|753.42|757.23|754.43|755.62|752.82|0
1639722300000|2021-12-17 06:25:00|756.42|753.62|754.41|751.61|756.83|754.03|753.6|750.8|0
1639722600000|2021-12-17 06:30:00|754.3|751.5|754|751.2|755.31|752.51|754|751.2|0
1639722900000|2021-12-17 06:35:00|753.9|751.1|755.61|752.81|756.11|753.31|753.9|751.1|0
1639723200000|2021-12-17 06:40:00|755.91|753.11|755.61|752.81|756.41|753.61|755.61|752.81|0
1639723500000|2021-12-17 06:45:00|755.41|752.61|755.2|752.4|756.81|754.01|755.2|752.4|0
1639723800000|2021-12-17 06:50:00|755|752.2|750.87|748.07|755.6|752.8|750.07|747.27|0
1639724100000|2021-12-17 06:55:00|750.77|747.97|754.19|751.39|754.89|752.09|750.37|747.57|0
1639724400000|2021-12-17 07:00:00|753.99|751.19|755.8|753|756|753.2|753.48|750.68|0
1639724700000|2021-12-17 07:05:00|756|753.2|757.21|754.41|758.42|755.62|755.6|752.8|0
1639725000000|2021-12-17 07:10:00|757.1|754.3|757.41|754.61|758.01|755.21|756.6|753.8|0
1639725300000|2021-12-17 07:15:00|757.2|754.4|760.83|758.03|760.83|758.03|756|753.2|0
1639725600000|2021-12-17 07:20:00|760.63|757.83|760.83|758.03|761.84|759.04|759.92|757.12|0
1639725900000|2021-12-17 07:25:00|760.52|757.72|760.63|757.83|761.03|758.23|759.62|756.82|0
1639726200000|2021-12-17 07:30:00|760.83|758.03|761.84|759.04|762.44|759.64|759.82|757.02|0
1639726500000|2021-12-17 07:35:00|762.04|759.24|760.82|758.02|762.64|759.84|759.41|756.61|0
1639726800000|2021-12-17 07:40:00|760.62|757.82|760.42|757.62|762.64|759.84|760.42|757.62|0
1639727100000|2021-12-17 07:45:00|761.02|758.22|762.03|759.23|762.23|759.43|759.81|757.01|0
1639727400000|2021-12-17 07:50:00|761.83|759.03|762.23|759.43|762.43|759.63|760.62|757.82|0
1639727700000|2021-12-17 07:55:00|762.03|759.23|762.12|759.32|762.63|759.83|761.02|758.22|0
1639728000000|2021-12-17 08:00:00|762.23|759.43|762.02|759.22|764.86|762.06|760.81|758.01|0
1639728300000|2021-12-17 08:05:00|761.82|759.42|762.02|759.62|764.86|762.46|761.82|759.42|0
1639728600000|2021-12-17 08:10:00|761.82|759.42|759.9|757.5|762.83|760.43|758.39|755.99|0
1639728900000|2021-12-17 08:15:00|759.19|756.79|761.41|759.01|763.03|760.63|757.78|755.38|0
1639729200000|2021-12-17 08:20:00|761.31|758.91|762.42|760.02|763.03|760.63|760.2|757.8|0
1639729500000|2021-12-17 08:25:00|762.62|760.22|763.23|760.83|763.63|761.23|761.41|759.01|0
1639729800000|2021-12-17 08:30:00|763.43|761.03|760.6|758.2|763.43|761.03|759.99|757.59|0
1639730100000|2021-12-17 08:35:00|760.49|758.09|759.59|757.19|761.2|758.8|758.98|756.58|0
1639730400000|2021-12-17 08:40:00|759.38|756.98|755.95|753.55|759.79|757.39|754.95|752.55|0
1639730700000|2021-12-17 08:45:00|755.55|753.15|756.35|753.95|756.56|754.16|753.74|751.34|0
1639731000000|2021-12-17 08:50:00|756.15|753.75|756.96|754.56|757.56|755.16|755.75|753.35|0
1639731300000|2021-12-17 08:55:00|757.16|754.76|756.15|753.75|757.76|755.36|755.84|753.44|0
1639731600000|2021-12-17 09:00:00|756.75|754.35|753.53|751.13|756.95|754.55|751.72|749.32|0
1639731900000|2021-12-17 09:05:00|753.33|750.93|751.92|749.52|753.33|750.93|749.91|747.51|0
1639732200000|2021-12-17 09:10:00|751.51|749.11|742.58|740.18|751.71|749.31|742.58|740.18|0
1639732500000|2021-12-17 09:15:00|742.68|740.28|750.91|748.51|750.91|748.51|740.08|737.68|0
1639732800000|2021-12-17 09:20:00|751.11|748.71|752.11|749.71|753.52|751.12|749.5|747.1|0
1639733100000|2021-12-17 09:25:00|752.41|750.01|752.51|750.11|755.33|752.93|752.31|749.91|0
1639733400000|2021-12-17 09:30:00|752.41|750.01|753.21|750.81|753.92|751.52|752|749.6|0
1639733700000|2021-12-17 09:35:00|753.11|750.71|751.5|749.1|753.71|751.31|750.9|748.5|0
1639734000000|2021-12-17 09:40:00|751.1|748.7|746.88|744.48|751.3|748.9|746.68|744.28|0
1639734300000|2021-12-17 09:45:00|746.68|744.28|747.37|744.97|748.68|746.28|744.67|742.27|0
1639734600000|2021-12-17 09:50:00|747.68|745.28|753.3|750.9|753.5|751.1|746.47|744.07|0
1639734900000|2021-12-17 09:55:00|752.7|750.3|754.11|751.71|754.91|752.51|752.7|750.3|0
1639735200000|2021-12-17 10:00:00|753.9|751.5|752.69|750.29|755.31|752.91|752.29|749.89|0
1639735500000|2021-12-17 10:05:00|752.9|750.5|753.09|750.69|754.71|752.31|752.69|750.29|0
1639735800000|2021-12-17 10:10:00|752.99|750.59|752.59|750.19|754.3|751.9|752.59|750.19|0
1639736100000|2021-12-17 10:15:00|752.39|749.99|751.99|749.59|753.39|750.99|750.78|748.38|0
1639736400000|2021-12-17 10:20:00|752.08|749.68|751.18|748.78|753.59|751.19|751.18|748.78|0
1639736700000|2021-12-17 10:25:00|751.08|748.68|747.77|745.37|751.18|748.78|746.96|744.56|0
1639737000000|2021-12-17 10:30:00|748.17|745.77|750.27|747.87|750.57|748.17|747.16|744.76|0
1639737300000|2021-12-17 10:35:00|750.37|747.97|749.17|746.77|750.37|747.97|748.36|745.96|0
1639737600000|2021-12-17 10:40:00|749.57|747.17|746.56|744.16|749.57|747.17|746.16|743.76|0
1639737900000|2021-12-17 10:45:00|746.45|744.05|745.95|743.55|748.36|745.96|745.95|743.55|0
1639738200000|2021-12-17 10:50:00|746.15|743.75|745.35|742.95|748.36|745.96|743.75|741.35|0
1639738500000|2021-12-17 10:55:00|745.15|742.75|747.95|745.55|748.35|745.95|745.15|742.75|0
1639738800000|2021-12-17 11:00:00|748.05|745.65|747.15|744.75|750.16|747.76|746.84|744.44|0
1639739100000|2021-12-17 11:05:00|746.95|744.55|746.74|744.34|749.75|747.35|746.14|743.74|0
1639739400000|2021-12-17 11:10:00|747.55|745.15|745.54|743.14|748.55|746.15|745.54|743.14|0
1639739700000|2021-12-17 11:15:00|745.34|742.94|746.94|744.54|747.14|744.74|745.14|742.74|0
1639740000000|2021-12-17 11:20:00|746.74|744.34|749.75|747.35|749.75|747.35|746.74|744.34|0
1639740300000|2021-12-17 11:25:00|749.95|747.55|750.44|748.04|752.15|749.75|749.75|747.35|0
1639740600000|2021-12-17 11:30:00|750.64|748.24|749.34|746.94|751.95|749.55|749.14|746.74|0
1639740900000|2021-12-17 11:35:00|749.14|746.74|752.33|749.93|752.53|750.13|747.7|745.3|0
1639741200000|2021-12-17 11:40:00|752.13|749.73|753.73|751.33|754.53|752.13|752.13|749.73|0
1639741500000|2021-12-17 11:45:00|753.53|751.13|751.72|749.32|753.63|751.23|750.92|748.52|0
1639741800000|2021-12-17 11:50:00|751.92|749.52|750.72|748.32|752.02|749.62|750.12|747.72|0
1639742100000|2021-12-17 11:55:00|750.62|748.22|753.32|750.92|753.32|750.92|749.92|747.52|0
1639742400000|2021-12-17 12:00:00|752.92|750.52|753.92|751.52|754.52|752.12|752.72|750.32|0
1639742700000|2021-12-17 12:05:00|753.72|751.32|753.12|750.72|754.12|751.72|752.52|750.12|0
1639743000000|2021-12-17 12:10:00|752.52|750.12|750.31|747.91|752.72|750.32|750.31|747.91|0
1639743300000|2021-12-17 12:15:00|749.91|747.51|750.11|747.71|750.51|748.11|749.31|746.91|0
1639743600000|2021-12-17 12:20:00|750.31|747.91|748.7|746.3|751.71|749.31|748.7|746.3|0
1639743900000|2021-12-17 12:25:00|748.9|746.5|745.9|743.5|749.5|747.1|745.7|743.3|0
1639744200000|2021-12-17 12:30:00|746.3|743.9|745.3|742.9|747.7|745.3|744.5|742.1|0
1639744500000|2021-12-17 12:35:00|745.5|743.1|742.48|740.08|746.3|743.9|742.28|739.88|0
1639744800000|2021-12-17 12:40:00|742.37|739.97|742.48|740.08|743.28|740.88|741.68|739.28|0
1639745100000|2021-12-17 12:45:00|742.28|739.88|738.09|735.69|743.07|740.67|737.89|735.49|0
1639745400000|2021-12-17 12:50:00|738.18|735.78|736.49|734.09|738.48|736.08|733.9|731.5|0
1639745700000|2021-12-17 12:55:00|736.29|733.89|738.08|735.68|739.28|736.88|736.29|733.89|0
1639746000000|2021-12-17 13:00:00|738.38|735.98|739.27|736.87|740.27|737.87|738.38|735.98|0
1639746300000|2021-12-17 13:05:00|739.07|736.67|736.08|733.68|739.67|737.27|735.29|732.89|0
1639746600000|2021-12-17 13:10:00|736.28|733.88|737.67|735.27|738.07|735.67|735.88|733.48|0
1639746900000|2021-12-17 13:15:00|737.28|734.88|736.28|733.88|737.67|735.27|735.88|733.48|0
1639747200000|2021-12-17 13:20:00|736.68|734.28|738.07|735.67|738.07|735.67|735.28|732.88|0
1639747500000|2021-12-17 13:25:00|737.87|735.47|738.66|736.26|739.86|737.46|737.87|735.47|0
1639747800000|2021-12-17 13:30:00|738.86|736.46|739.46|737.06|740.06|737.66|737.47|735.07|0
1639748100000|2021-12-17 13:35:00|739.86|737.46|738.06|735.66|740.46|738.06|738.06|735.66|0
1639748400000|2021-12-17 13:40:00|738.26|735.86|739.45|737.05|740.45|738.05|735.87|733.47|0
1639748700000|2021-12-17 13:45:00|739.05|736.65|738.06|735.66|740.65|738.25|737.55|735.15|0
1639749000000|2021-12-17 13:50:00|737.86|735.46|738.25|735.85|739.05|736.65|736.86|734.46|0
1639749300000|2021-12-17 13:55:00|738.05|735.65|740.44|738.04|740.64|738.24|737.65|735.25|0
1639749600000|2021-12-17 14:00:00|740.24|737.84|737.15|734.75|741.64|739.24|736.65|734.25|0
1639749900000|2021-12-17 14:05:00|737.05|734.65|732.47|730.07|737.25|734.85|732.28|729.88|0
1639750200000|2021-12-17 14:10:00|732.67|730.27|733.27|730.87|734.06|731.66|732.67|730.27|0
1639750500000|2021-12-17 14:15:00|733.47|731.07|736.65|734.25|736.65|734.25|732.57|730.17|0
1639750800000|2021-12-17 14:20:00|736.25|733.85|736.34|733.94|738.04|735.64|735.85|733.45|0
1639751100000|2021-12-17 14:25:00|735.65|733.25|733.26|730.86|737.84|735.44|730.88|728.48|0
1639751400000|2021-12-17 14:30:00|733.46|731.06|737.94|735.54|741.52|739.12|733.46|731.06|0
1639751700000|2021-12-17 14:35:00|739.13|736.73|725.93|723.53|739.13|736.73|722.08|719.68|0
1639752000000|2021-12-17 14:40:00|725.33|722.93|718.53|716.13|726.82|724.42|718.23|715.83|0
1639752300000|2021-12-17 14:45:00|718.34|715.94|731.27|728.87|731.27|728.87|717.74|715.34|0
1639752600000|2021-12-17 14:50:00|732.06|729.66|727.31|724.91|739|736.6|726.72|724.32|0
1639752900000|2021-12-17 14:55:00|726.52|724.12|728.59|726.19|728.78|726.38|722.97|720.57|0
1639753200000|2021-12-17 15:00:00|728.68|726.28|723.42|721.02|728.68|726.28|718.88|716.48|0
1639753500000|2021-12-17 15:05:00|723.82|721.42|721.25|718.85|723.82|721.42|719.08|716.68|0
1639753800000|2021-12-17 15:10:00|720.95|718.55|711.6|709.2|720.95|718.55|711.21|708.81|0
1639754100000|2021-12-17 15:15:00|711.8|709.4|712.97|710.57|712.97|710.57|707.87|705.47|0
1639754400000|2021-12-17 15:20:00|712.19|709.79|711.83|709.43|713.07|710.67|708.46|706.06|0
1639754700000|2021-12-17 15:25:00|711.93|709.53|719.3|716.9|719.3|716.9|711.44|709.04|0
1639755000000|2021-12-17 15:30:00|718.31|715.91|728.37|725.97|728.77|726.37|715.76|713.36|0
1639755300000|2021-12-17 15:35:00|728.96|726.56|733.45|731.05|735.83|733.43|728.39|725.99|0
1639755600000|2021-12-17 15:40:00|733.25|730.85|733.45|731.05|736.03|733.63|730.47|728.07|0
1639755900000|2021-12-17 15:45:00|733.25|730.85|746.39|743.99|746.39|743.99|733.25|730.85|0
1639756200000|2021-12-17 15:50:00|746.79|744.39|752.79|750.39|754.39|751.99|743.79|741.39|0
1639756500000|2021-12-17 15:55:00|752.99|750.59|748.98|746.58|753.39|750.99|746.18|743.78|0
1639756800000|2021-12-17 16:00:00|749.38|746.98|746|743.6|753.03|750.63|746|743.6|0
1639757100000|2021-12-17 16:05:00|746.4|744|748.4|746|750.19|747.79|746|743.6|0
1639757400000|2021-12-17 16:10:00|748.79|746.39|760.6|758.2|762.01|759.61|748.2|745.8|0
1639757700000|2021-12-17 16:15:00|761.21|758.81|759.2|756.8|761.61|759.21|755.99|753.59|0
1639758000000|2021-12-17 16:20:00|759.4|757|756.19|753.79|759.4|757|755.28|752.88|0
1639758300000|2021-12-17 16:25:00|756.59|754.19|755.73|753.33|758.36|755.96|753.58|751.18|0
1639758600000|2021-12-17 16:30:00|755.53|753.13|742.81|740.41|756.93|754.53|742.81|740.41|0
1639758900000|2021-12-17 16:35:00|744.01|741.61|738.82|736.42|744.01|741.61|736.63|734.23|0
1639759200000|2021-12-17 16:40:00|738.92|736.52|733|730.6|739.62|737.22|731.61|729.21|0
1639759500000|2021-12-17 16:45:00|733.2|730.8|727.06|724.66|734.59|732.19|726.46|724.06|0
1639759800000|2021-12-17 16:50:00|727.85|725.45|730.02|727.62|732.4|730|727.65|725.25|0
1639760100000|2021-12-17 16:55:00|729.82|727.42|734.38|731.98|734.87|732.47|727.84|725.44|0
1639760400000|2021-12-17 17:00:00|733.79|731.39|729.12|726.72|733.79|731.39|727|724.6|0
1639760700000|2021-12-17 17:05:00|728.92|726.52|724.96|722.56|729.22|726.82|721.8|719.4|0
1639761000000|2021-12-17 17:10:00|725.16|722.76|733.68|731.28|733.68|731.28|725.06|722.66|0
1639761300000|2021-12-17 17:15:00|733.88|731.48|732.09|729.69|737.45|735.05|731.29|728.89|0
1639761600000|2021-12-17 17:20:00|732.48|730.08|733.47|731.07|736.85|734.45|732.48|730.08|0
1639761900000|2021-12-17 17:25:00|733.08|730.68|734.66|732.26|735.46|733.06|729.31|726.91|0
1639762200000|2021-12-17 17:30:00|735.16|732.76|737.89|735.49|742.33|739.93|733.47|731.07|0
1639762500000|2021-12-17 17:35:00|738.19|735.79|735.9|733.5|740.49|738.09|734.5|732.1|0
1639762800000|2021-12-17 17:40:00|736.1|733.7|733.7|731.3|736.89|734.49|733.1|730.7|0
1639763100000|2021-12-17 17:45:00|733.8|731.4|735.09|732.69|735.69|733.29|733.2|730.8|0
1639763400000|2021-12-17 17:50:00|734.3|731.9|732.3|729.9|737.89|735.49|729.32|726.92|0
1639763700000|2021-12-17 17:55:00|731.91|729.51|734.89|732.49|736.29|733.89|731.91|729.51|0
1639764000000|2021-12-17 18:00:00|734.69|732.29|735.49|733.09|737.48|735.08|731.7|729.3|0
1639764300000|2021-12-17 18:05:00|735.29|732.89|730.11|727.71|735.29|732.89|729.31|726.91|0
1639764600000|2021-12-17 18:10:00|730.51|728.11|731.9|729.5|734.09|731.69|729.31|726.91|0
1639764900000|2021-12-17 18:15:00|732.09|729.69|735.68|733.28|736.08|733.68|731.1|728.7|0
1639765200000|2021-12-17 18:20:00|735.57|733.17|738.27|735.87|738.67|736.27|735.48|733.08|0
1639765500000|2021-12-17 18:25:00|738.07|735.67|743.66|741.26|744.66|742.26|737.07|734.67|0
1639765800000|2021-12-17 18:30:00|743.86|741.46|744.66|742.26|746.06|743.66|742.46|740.06|0
1639766100000|2021-12-17 18:35:00|744.46|742.06|742.06|739.66|746.06|743.66|741.06|738.66|0
1639766400000|2021-12-17 18:40:00|741.86|739.46|740.26|737.86|742.86|740.46|738.46|736.06|0
1639766700000|2021-12-17 18:45:00|740.55|738.15|746.46|744.06|746.46|744.06|740.55|738.15|0
1639767000000|2021-12-17 18:50:00|745.86|743.46|745.45|743.05|747.26|744.86|745.05|742.65|0
1639767300000|2021-12-17 18:55:00|745.75|743.35|749.66|747.26|750.46|748.06|744.45|742.05|0
1639767600000|2021-12-17 19:00:00|749.86|747.46|744.85|742.45|750.06|747.66|744.05|741.65|0
1639767900000|2021-12-17 19:05:00|745.25|742.85|746.65|744.25|747.25|744.85|743.64|741.24|0
1639768200000|2021-12-17 19:10:00|746.45|744.05|743.76|741.36|750.41|748.01|743.66|741.26|0
1639768500000|2021-12-17 19:15:00|743.86|741.46|744.96|742.56|747.28|744.88|743.86|741.46|0
1639768800000|2021-12-17 19:20:00|745.07|742.67|744.86|742.46|746.47|744.07|742.75|740.35|0
1639769100000|2021-12-17 19:25:00|744.46|742.06|737.35|734.95|744.66|742.26|736.05|733.65|0
1639769400000|2021-12-17 19:30:00|737.25|734.85|738.25|735.85|740.85|738.45|737.25|734.85|0
1639769700000|2021-12-17 19:35:00|738.45|736.05|737.45|735.05|739.65|737.25|735.05|732.65|0
1639770000000|2021-12-17 19:40:00|738.05|735.65|740.24|737.84|740.25|737.85|737.45|735.05|0
1639770300000|2021-12-17 19:45:00|740.84|738.44|742.65|740.25|745.65|743.25|740.64|738.24|0
1639770600000|2021-12-17 19:50:00|742.44|740.04|735.84|733.44|742.64|740.24|735.44|733.04|0
1639770900000|2021-12-17 19:55:00|735.44|733.04|739.67|737.27|740.47|738.07|734.04|731.64|0
1639771200000|2021-12-17 20:00:00|739.47|737.07|740.06|737.66|747.27|744.87|739.47|737.07|0
1639771500000|2021-12-17 20:05:00|740.86|738.46|743.06|740.66|743.86|741.46|740.46|738.06|0
1639771800000|2021-12-17 20:10:00|743.26|740.86|737.86|735.46|743.26|740.86|737.67|735.27|0
1639772100000|2021-12-17 20:15:00|738.06|735.66|736.87|734.47|740.66|738.26|732.88|730.48|0
1639772400000|2021-12-17 20:20:00|737.06|734.66|740.45|738.05|742.05|739.65|735.87|733.47|0
1639772700000|2021-12-17 20:25:00|740.05|737.65|735.66|733.26|740.25|737.85|733.28|730.88|0
1639773000000|2021-12-17 20:30:00|735.47|733.07|731.21|728.81|737.06|734.66|723.2|720.8|0
1639773300000|2021-12-17 20:35:00|731.41|729.01|732.8|730.4|733.59|731.19|727.85|725.45|0
1639773600000|2021-12-17 20:40:00|733|730.6|734.98|732.58|738.36|735.96|731.21|728.81|0
1639773900000|2021-12-17 20:45:00|734.18|731.78|724.48|722.08|735.38|732.98|724.48|722.08|0
1639774200000|2021-12-17 20:50:00|725.56|723.16|725.89|723.49|728.46|726.06|718.96|716.56|0
1639774500000|2021-12-17 20:55:00|724.7|722.3|722.91|720.51|733.41|731.01|722.91|720.51|0
1639774800000|2021-12-17 21:00:00|721.92|719.52|727.45|725.05|727.45|725.05|720.54|718.14|0
1639775100000|2021-12-17 21:05:00|727.25|724.85|728.24|725.84|730.02|727.62|726.06|723.66|0
1639775400000|2021-12-17 21:10:00|728.04|725.64|728.63|726.23|729.43|727.03|727.25|724.85|0
1639987500000|2021-12-20 08:05:00|678.68|676.28|679.26|676.86|683.48|681.08|677.92|675.52|0
1639987800000|2021-12-20 08:10:00|678.97|676.57|677.34|674.94|680.41|678.01|676|673.6|0
1639988100000|2021-12-20 08:15:00|676.96|674.56|680.68|678.28|681.17|678.77|676.38|673.98|0
1639988400000|2021-12-20 08:20:00|680.78|678.38|676.19|673.79|681.93|679.53|672.65|670.25|0
1639988700000|2021-12-20 08:25:00|675.8|673.4|682.12|679.72|682.89|680.49|675.8|673.4|0
1639989000000|2021-12-20 08:30:00|683.08|680.68|680.39|677.99|683.08|680.68|678.95|676.55|0
1639989300000|2021-12-20 08:35:00|680.1|677.7|673.02|670.62|682.31|679.91|672.55|670.15|0
1639989600000|2021-12-20 08:40:00|672.93|670.53|674.65|672.25|675.41|673.01|668.64|666.24|0
1639989900000|2021-12-20 08:45:00|673.88|671.48|675.24|672.84|675.98|673.58|673.12|670.72|0
1639990200000|2021-12-20 08:50:00|675.05|672.65|671.71|669.31|675.24|672.84|670.28|667.88|0
1639990500000|2021-12-20 08:55:00|671.43|669.03|674.92|672.52|675.2|672.8|668.27|665.87|0
1639990800000|2021-12-20 09:00:00|674.73|672.33|671.68|669.28|675.49|673.09|670.93|668.53|0
1639991100000|2021-12-20 09:05:00|671.3|668.9|669.31|666.91|671.3|668.9|667.51|665.11|0
1639991400000|2021-12-20 09:10:00|669.21|666.81|667.69|665.29|671.68|669.28|667.5|665.1|0
1639991700000|2021-12-20 09:15:00|667.32|664.92|670.1|667.7|670.2|667.8|667.31|664.91|0
1639992000000|2021-12-20 09:20:00|670.01|667.61|669.81|667.41|672.28|669.88|668.01|665.61|0
1639992300000|2021-12-20 09:25:00|670|667.6|670.57|668.17|671.52|669.12|668.68|666.28|0
1639992600000|2021-12-20 09:30:00|670.76|668.36|674.36|671.96|675.79|673.39|670.66|668.26|0
1639992900000|2021-12-20 09:35:00|674.26|671.86|673.79|671.39|676.64|674.24|673.12|670.72|0
1639993200000|2021-12-20 09:40:00|674.07|671.67|676.07|673.67|676.83|674.43|673.98|671.58|0
1639993500000|2021-12-20 09:45:00|675.69|673.29|675.59|673.19|676.07|673.67|674.17|671.77|0
1639993800000|2021-12-20 09:50:00|674.55|672.15|672.64|670.24|674.55|672.15|671.79|669.39|0
1639994100000|2021-12-20 09:55:00|672.45|670.05|678.73|676.33|678.73|676.33|671.88|669.48|0
1639994400000|2021-12-20 10:00:00|678.54|676.14|681.58|679.18|683.3|680.9|678.44|676.04|0
1639994700000|2021-12-20 10:05:00|682.16|679.76|683.77|681.37|685.59|683.19|682.16|679.76|0
1639995000000|2021-12-20 10:10:00|684.06|681.66|685.21|682.81|686.36|683.96|683.77|681.37|0
1639995300000|2021-12-20 10:15:00|685.3|682.9|683.19|680.79|686.06|683.66|681.08|678.68|0
1639995600000|2021-12-20 10:20:00|683|680.6|682.99|680.59|684.62|682.22|681.46|679.06|0
1639995900000|2021-12-20 10:25:00|683.28|680.88|682.22|679.82|683.38|680.98|681.55|679.15|0
1639996200000|2021-12-20 10:30:00|682.42|680.02|679.54|677.14|683.18|680.78|678.58|676.18|0
1639996500000|2021-12-20 10:35:00|679.63|677.23|680.49|678.09|681.65|679.25|679.63|677.23|0
1639996800000|2021-12-20 10:40:00|680.69|678.29|682.6|680.2|683.18|680.78|679.15|676.75|0
1639997100000|2021-12-20 10:45:00|682.22|679.82|685.67|683.27|685.67|683.27|682.02|679.62|0
1639997400000|2021-12-20 10:50:00|685.86|683.46|686.82|684.42|686.82|684.42|684.13|681.73|0
1639997700000|2021-12-20 10:55:00|687.59|685.19|685.85|683.45|688.06|685.66|685.56|683.16|0
1639998000000|2021-12-20 11:00:00|686.05|683.65|681.82|679.42|686.24|683.84|681.82|679.42|0
1639998300000|2021-12-20 11:05:00|681.63|679.23|685.46|683.06|685.85|683.45|681.25|678.85|0
1639998600000|2021-12-20 11:10:00|685.27|682.87|685.67|683.27|686.92|684.52|683.74|681.34|0
1639998900000|2021-12-20 11:15:00|685.96|683.56|683.27|680.87|686.05|683.65|682.79|680.39|0
1639999200000|2021-12-20 11:20:00|683.08|680.68|686.15|683.75|686.15|683.75|682.79|680.39|0
1639999500000|2021-12-20 11:25:00|685.96|683.56|686.5|684.1|687.66|685.26|685.57|683.17|0
1639999800000|2021-12-20 11:30:00|686.11|683.71|687.65|685.25|689.28|686.88|685.54|683.14|0
1640000100000|2021-12-20 11:35:00|687.84|685.44|686.01|683.61|689.38|686.98|685.91|683.51|0
1640000400000|2021-12-20 11:40:00|686.11|683.71|685.72|683.32|686.87|684.47|685.53|683.13|0
1640000700000|2021-12-20 11:45:00|685.91|683.51|684.95|682.55|687.26|684.86|684.76|682.36|0
1640001000000|2021-12-20 11:50:00|684.76|682.36|686.1|683.7|686.68|684.28|684.37|681.97|0
1640001300000|2021-12-20 11:55:00|686.68|684.28|691.49|689.09|691.49|689.09|686.38|683.98|0
1640001600000|2021-12-20 12:00:00|691.87|689.47|691.87|689.47|694.77|692.37|691.29|688.89|0
1640001900000|2021-12-20 12:05:00|692.06|689.66|693.37|690.97|694.91|692.51|691.24|688.84|0
1640002200000|2021-12-20 12:10:00|693.17|690.77|690.36|687.96|693.37|690.97|689.98|687.58|0
1640002500000|2021-12-20 12:15:00|690.17|687.77|685.92|683.52|690.36|687.96|685.73|683.33|0
1640002800000|2021-12-20 12:20:00|686.11|683.71|687.65|685.25|688.33|685.93|685.34|682.94|0
1640003100000|2021-12-20 12:25:00|687.55|685.15|685.72|683.32|688.43|686.03|685.53|683.13|0
1640003400000|2021-12-20 12:30:00|685.53|683.13|687.46|685.06|687.65|685.25|685.15|682.75|0
1640003700000|2021-12-20 12:35:00|687.65|685.25|687.45|685.05|688.03|685.63|686.1|683.7|0
1640004000000|2021-12-20 12:40:00|687.65|685.25|687.07|684.67|688.61|686.21|686.87|684.47|0
1640004300000|2021-12-20 12:45:00|687.26|684.86|684.75|682.35|687.35|684.95|684.17|681.77|0
1640004600000|2021-12-20 12:50:00|684.94|682.54|683.59|681.19|686.1|683.7|683.02|680.62|0
1640004900000|2021-12-20 12:55:00|683.4|681|681.67|679.27|684.75|682.35|681.47|679.07|0
1640005200000|2021-12-20 13:00:00|682.24|679.84|682.82|680.42|684.17|681.77|681.28|678.88|0
1640005500000|2021-12-20 13:05:00|683.01|680.61|680.89|678.49|684.16|681.76|680.51|678.11|0
1640005800000|2021-12-20 13:10:00|681.28|678.88|680.12|677.72|681.47|679.07|678.78|676.38|0
1640006100000|2021-12-20 13:15:00|679.93|677.53|679.16|676.76|680.79|678.39|678.78|676.38|0
1640006400000|2021-12-20 13:20:00|679.25|676.85|682.04|679.64|682.04|679.64|679.25|676.85|0
1640006700000|2021-12-20 13:25:00|681.85|679.45|679.92|677.52|682.42|680.02|679.92|677.52|0
1640007000000|2021-12-20 13:30:00|679.54|677.14|680.49|678.09|680.5|678.1|678.19|675.79|0
1640007300000|2021-12-20 13:35:00|680.69|678.29|680.49|678.09|681.45|679.05|678.96|676.56|0
1640007600000|2021-12-20 13:40:00|680.3|677.9|679.72|677.32|681.26|678.86|679.15|676.75|0
1640007900000|2021-12-20 13:45:00|680.1|677.7|679.33|676.93|680.87|678.47|678.76|676.36|0
1640008200000|2021-12-20 13:50:00|679.43|677.03|680.87|678.47|680.87|678.47|677.8|675.4|0
1640008500000|2021-12-20 13:55:00|681.06|678.66|680.87|678.47|682.98|680.58|680.87|678.47|0
1640008800000|2021-12-20 14:00:00|681.15|678.75|683.17|680.77|683.36|680.96|680.67|678.27|0
1640009100000|2021-12-20 14:05:00|683.75|681.35|683.03|680.63|683.75|681.35|681.88|679.48|0
1640009400000|2021-12-20 14:10:00|683.23|680.83|686.89|684.49|686.89|684.49|682.65|680.25|0
1640009700000|2021-12-20 14:15:00|686.5|684.1|686.31|683.91|687.27|684.87|685.16|682.76|0
1640010000000|2021-12-20 14:20:00|686.5|684.1|687.27|684.87|687.85|685.45|686.31|683.91|0
1640010300000|2021-12-20 14:25:00|687.08|684.68|683.42|681.02|687.08|684.68|683.03|680.63|0
1640010600000|2021-12-20 14:30:00|681.97|679.57|681.3|678.9|684.96|682.56|677.85|675.45|0
1640010900000|2021-12-20 14:35:00|679.96|677.56|685.53|683.13|686.11|683.71|679.77|677.37|0
1640011200000|2021-12-20 14:40:00|684.37|681.97|680.53|678.13|684.37|681.97|671.69|669.29|0
1640011500000|2021-12-20 14:45:00|680.34|677.94|669.98|667.58|680.53|678.13|669.98|667.58|0
1640011800000|2021-12-20 14:50:00|670.08|667.68|673.06|670.66|673.06|670.66|668.86|666.46|0
1640012100000|2021-12-20 14:55:00|673.82|671.42|681.11|678.71|683.61|681.21|672.49|670.09|0
1640012400000|2021-12-20 15:00:00|680.34|677.94|676.1|673.7|681.49|679.09|675.04|672.64|0
1640012700000|2021-12-20 15:05:00|676.19|673.79|671.21|668.81|678.02|675.62|669.02|666.62|0
1640013000000|2021-12-20 15:10:00|671.69|669.29|669.87|667.47|672.27|669.87|667.77|665.37|0
1640013300000|2021-12-20 15:15:00|669.78|667.38|675.71|673.31|678.21|675.81|668.06|665.66|0
1640013600000|2021-12-20 15:20:00|676.09|673.69|669.39|666.99|678.01|675.61|668.82|666.42|0
1640013900000|2021-12-20 15:25:00|669.58|667.18|666.34|663.94|672.83|670.43|665.38|662.98|0
1640014200000|2021-12-20 15:30:00|666.14|663.74|667.86|665.46|668.05|665.65|663.67|661.27|0
1640014500000|2021-12-20 15:35:00|667.29|664.89|669.94|667.54|672.43|670.03|666.52|664.12|0
1640014800000|2021-12-20 15:40:00|669.56|667.16|671.28|668.88|671.28|668.88|667.26|664.86|0
1640015100000|2021-12-20 15:45:00|671.47|669.07|664.77|662.37|671.66|669.26|664.58|662.18|0
1640015400000|2021-12-20 15:50:00|665.16|662.76|663.06|660.66|666.3|663.9|661.72|659.32|0
1640015700000|2021-12-20 15:55:00|662.86|660.46|661.91|659.51|665.34|662.94|659.82|657.42|0
1640016000000|2021-12-20 16:00:00|662|659.6|658.19|655.79|663.05|660.65|658.1|655.7|0
1640016300000|2021-12-20 16:05:00|658.29|655.89|662.09|659.69|662.09|659.69|658.29|655.89|0
1640016600000|2021-12-20 16:10:00|661.71|659.31|659.43|657.03|663.24|660.84|658.67|656.27|0
1640016900000|2021-12-20 16:15:00|659.24|656.84|663.23|660.83|663.23|660.83|657.34|654.94|0
1640017200000|2021-12-20 16:20:00|662.85|660.45|665.52|663.12|665.9|663.5|660.56|658.16|0
1640017500000|2021-12-20 16:25:00|665.33|662.93|660.94|658.54|665.33|662.93|660.56|658.16|0
1640017800000|2021-12-20 16:30:00|660.84|658.44|658.28|655.88|663.04|660.64|656.95|654.55|0
1640018100000|2021-12-20 16:35:00|658.85|656.45|663.38|660.98|663.76|661.36|654.22|651.82|0
1640018400000|2021-12-20 16:40:00|662.44|660.04|665.66|663.26|666.04|663.64|661.11|658.71|0
1640018700000|2021-12-20 16:45:00|665.47|663.07|662.93|660.53|665.47|663.07|659.89|657.49|0
1640019000000|2021-12-20 16:50:00|663.31|660.91|670.16|667.76|671.31|668.91|663.31|660.91|0
1640019300000|2021-12-20 16:55:00|670.35|667.95|670.73|668.33|671.11|668.71|667.87|665.47|0
1640019600000|2021-12-20 17:00:00|671.3|668.9|671.68|669.28|672.07|669.67|668.06|665.66|0
1640019900000|2021-12-20 17:05:00|671.39|668.99|668.63|666.23|671.39|668.99|668.05|665.65|0
1640020200000|2021-12-20 17:10:00|669.01|666.61|666.72|664.32|671.11|668.71|666.53|664.13|0
1640020500000|2021-12-20 17:15:00|666.53|664.13|673.59|671.19|675.59|673.19|666.34|663.94|0
1640020800000|2021-12-20 17:20:00|674.16|671.76|669.38|666.98|674.16|671.76|669|666.6|0
1640021100000|2021-12-20 17:25:00|669.57|667.17|670.71|668.31|671.86|669.46|669.38|666.98|0
1640021400000|2021-12-20 17:30:00|670.23|667.83|664.23|661.83|670.52|668.12|663.66|661.26|0
1640021700000|2021-12-20 17:35:00|664.04|661.64|665.37|662.97|666.51|664.11|663.09|660.69|0
1640022000000|2021-12-20 17:40:00|664.99|662.59|665.75|663.35|666.7|664.3|664.42|662.02|0
1640022300000|2021-12-20 17:45:00|665.18|662.78|665.94|663.54|667.08|664.68|663.94|661.54|0
1640022600000|2021-12-20 17:50:00|665.75|663.35|667.84|665.44|669.56|667.16|664.51|662.11|0
1640022900000|2021-12-20 17:55:00|667.65|665.25|661.87|659.47|668.25|665.85|661.3|658.9|0
1640023200000|2021-12-20 18:00:00|661.68|659.28|660.16|657.76|662.54|660.14|659.78|657.38|0
1640023500000|2021-12-20 18:05:00|660.35|657.95|665.11|662.71|665.11|662.71|660.25|657.85|0
1640023800000|2021-12-20 18:10:00|664.92|662.52|667.59|665.19|667.97|665.57|663.39|660.99|0
1640024100000|2021-12-20 18:15:00|667.39|664.99|666.25|663.85|668.73|666.33|665.87|663.47|0
1640024400000|2021-12-20 18:20:00|666.06|663.66|666.43|664.03|667.96|665.56|665.1|662.7|0
1640024700000|2021-12-20 18:25:00|666.24|663.84|667.2|664.8|667.96|665.56|665.86|663.46|0
1640025000000|2021-12-20 18:30:00|667.39|664.99|663.95|661.55|668.91|666.51|663.57|661.17|0
1640025300000|2021-12-20 18:35:00|664.52|662.12|671.97|669.57|672.35|669.95|664.14|661.74|0
1640025600000|2021-12-20 18:40:00|672.54|670.14|673.5|671.1|677.34|674.94|671.97|669.57|0
1640025900000|2021-12-20 18:45:00|673.12|670.72|669.23|666.83|674.84|672.44|668.27|665.87|0
1640026200000|2021-12-20 18:50:00|670.39|667.99|672.31|669.91|672.31|669.91|667.12|664.72|0
1640026500000|2021-12-20 18:55:00|672.12|669.72|669.81|667.41|674.81|672.41|668.65|666.25|0
1640026800000|2021-12-20 19:00:00|670.19|667.79|670.96|668.56|673.46|671.06|669.04|666.64|0
1640027100000|2021-12-20 19:05:00|671.15|668.75|674.81|672.41|675.19|672.79|671.15|668.75|0
1640027400000|2021-12-20 19:10:00|674.23|671.83|673.07|670.67|674.81|672.41|672.49|670.09|0
1640027700000|2021-12-20 19:15:00|673.65|671.25|676.54|674.14|677.31|674.91|673.65|671.25|0
1640028000000|2021-12-20 19:20:00|676.73|674.33|672.87|670.47|678.65|676.25|672.87|670.47|0
1640028300000|2021-12-20 19:25:00|672.67|670.27|670.55|668.15|673.44|671.04|669.4|667|0
1640028600000|2021-12-20 19:30:00|670.74|668.34|667.09|664.69|671.13|668.73|666.51|664.11|0
1640028900000|2021-12-20 19:35:00|667.28|664.88|667.85|665.45|668.82|666.42|665.55|663.15|0
1640029200000|2021-12-20 19:40:00|668.82|666.42|669.2|666.8|669.97|667.57|667.09|664.69|0
1640029500000|2021-12-20 19:45:00|669.39|666.99|669.77|667.37|670.16|667.76|667.47|665.07|0
1640029800000|2021-12-20 19:50:00|669.96|667.56|673.81|671.41|674.59|672.19|669.77|667.37|0
1640030100000|2021-12-20 19:55:00|673.62|671.22|670.92|668.52|676.51|674.11|669.96|667.56|0
1640030400000|2021-12-20 20:00:00|671.11|668.71|673.81|671.41|676.32|673.92|671.11|668.71|0
1640030700000|2021-12-20 20:05:00|674.09|671.69|674.19|671.79|675.54|673.14|671.88|669.48|0
1640031000000|2021-12-20 20:10:00|674.38|671.98|671.3|668.9|676.12|673.72|671.3|668.9|0
1640031300000|2021-12-20 20:15:00|672.07|669.67|675.34|672.94|677.86|675.46|671.3|668.9|0
1640031600000|2021-12-20 20:20:00|675.73|673.33|673.99|671.59|680.56|678.16|673.22|670.82|0
1640031900000|2021-12-20 20:25:00|674.18|671.78|676.69|674.29|677.85|675.45|673.8|671.4|0
1640032200000|2021-12-20 20:30:00|676.11|673.71|670.71|668.31|676.11|673.71|670.71|668.31|0
1640032500000|2021-12-20 20:35:00|670.9|668.5|673.21|670.81|673.21|670.81|669.94|667.54|0
1640032800000|2021-12-20 20:40:00|672.73|670.33|671.29|668.89|676.49|674.09|670.71|668.31|0
1640033100000|2021-12-20 20:45:00|670.9|668.5|672.64|670.24|675.54|673.14|669.55|667.15|0
1640033400000|2021-12-20 20:50:00|676.12|673.72|676.89|674.49|681.16|678.76|676.12|673.72|0
1640033700000|2021-12-20 20:55:00|677.08|674.68|680.57|678.17|682.9|680.5|677.08|674.68|0
1640034000000|2021-12-20 21:00:00|677.75|675.35|680.18|677.78|680.57|678.17|677.08|674.68|0
1640034300000|2021-12-20 21:05:00|679.79|677.39|684.26|681.86|684.26|681.86|679.4|677|0
1640034600000|2021-12-20 21:10:00|684.65|682.25|688.93|686.53|688.93|686.53|684.65|682.25|0
1640034900000|2021-12-20 21:15:00|688.74|685.94|690.1|687.3|690.29|687.49|687.18|684.38|0
1640035200000|2021-12-20 21:20:00|689.9|687.1|688.93|686.13|689.9|687.1|688.54|685.74|0
1640035500000|2021-12-20 21:25:00|689.12|686.32|689.51|686.71|690.1|687.3|688.63|685.83|0
1640035800000|2021-12-20 21:30:00|689.7|686.9|689.12|686.32|690.29|687.49|688.92|686.12|0
1640036100000|2021-12-20 21:35:00|689.31|686.51|689.6|686.8|689.7|686.9|688.92|686.12|0
1640036400000|2021-12-20 21:40:00|689.7|686.9|688.72|685.92|689.89|687.09|688.53|685.73|0
1640036700000|2021-12-20 21:45:00|689.31|686.51|688.72|685.92|689.31|686.51|688.52|685.72|0
1640037000000|2021-12-20 21:50:00|688.52|685.72|687.94|685.14|688.72|685.92|687.74|684.94|0
1640037300000|2021-12-20 21:55:00|688.13|685.33|688|685.2|688.13|685.33|687.74|684.94|0
1640037600000|2021-12-20 22:00:00|688.29|685.49|688.09|685.29|688.29|685.49|687.83|685.03|0
1640037900000|2021-12-20 22:05:00|688.12|685.32|688.2|685.4|688.2|685.4|688.06|685.26|0
1640038200000|2021-12-20 22:10:00|688.17|685.37|688.03|685.23|688.32|685.52|688.03|685.23|0
1640038500000|2021-12-20 22:15:00|688.08|685.28|688.06|685.26|688.2|685.4|688.03|685.23|0
1640038800000|2021-12-20 22:20:00|688.2|685.4|688.19|685.39|688.2|685.4|687.99|685.19|0
1640039100000|2021-12-20 22:25:00|687.99|685.19|688.22|685.42|688.5|685.7|687.99|685.19|0
1640039400000|2021-12-20 22:30:00|688.19|685.39|688.07|685.27|688.19|685.39|688.07|685.27|0
1640039700000|2021-12-20 22:35:00|688.05|685.25|688.02|685.22|688.05|685.25|688.02|685.22|0
1640040000000|2021-12-20 22:40:00|688.01|685.21|688.15|685.35|688.15|685.35|687.98|685.18|0
1640040300000|2021-12-20 22:45:00|688.27|685.47|688.15|685.35|688.27|685.47|688.15|685.35|0
1640040600000|2021-12-20 22:50:00|688.18|685.38|688.44|685.64|688.46|685.66|688.15|685.35|0
1640040900000|2021-12-20 22:55:00|688.15|685.35|688.4|685.6|688.4|685.6|688.04|685.24|0
1640041200000|2021-12-20 23:00:00|688.39|685.59|687.9|685.1|691.22|688.42|687.9|685.1|0
1640041500000|2021-12-20 23:05:00|688.38|685.58|689.07|686.27|689.26|686.46|687.9|685.1|0
1640041800000|2021-12-20 23:10:00|688.87|686.07|688.87|686.07|689.65|686.85|688.29|685.49|0
1640042100000|2021-12-20 23:15:00|689.26|686.46|690.43|687.63|690.62|687.82|687.51|684.71|0
1640042400000|2021-12-20 23:20:00|690.62|687.82|692.18|689.38|692.18|689.38|690.04|687.24|0
1640042700000|2021-12-20 23:25:00|692.08|689.28|692.77|689.97|692.96|690.16|691.99|689.19|0
1640043000000|2021-12-20 23:30:00|692.96|690.16|693.35|690.55|693.64|690.84|692.96|690.16|0
1640043300000|2021-12-20 23:35:00|693.55|690.75|695.11|692.31|695.69|692.89|693.35|690.55|0
1640043600000|2021-12-20 23:40:00|695.3|692.5|696.28|693.48|696.48|693.68|694.72|691.92|0
1640043900000|2021-12-20 23:45:00|696.37|693.57|695.3|692.5|696.87|694.07|694.32|691.52|0
1640044200000|2021-12-20 23:50:00|695.1|692.3|694.12|691.32|695.19|692.39|693.73|690.93|0
1640044500000|2021-12-20 23:55:00|694.32|691.52|695.1|692.3|695.69|692.89|693.93|691.13|0
1640044800000|2021-12-21 00:00:00|695.19|692.39|692.75|689.95|695.68|692.88|692.55|689.75|0
1640045100000|2021-12-21 00:05:00|693.04|690.24|693.33|690.53|694.11|691.31|692.75|689.95|0
1640045400000|2021-12-21 00:10:00|693.23|690.43|694.5|691.7|694.9|692.1|692.75|689.95|0
1640045700000|2021-12-21 00:15:00|694.31|691.51|692.74|689.94|694.5|691.7|692.15|689.35|0
1640046000000|2021-12-21 00:20:00|692.94|690.14|690.79|687.99|693.13|690.33|690.59|687.79|0
1640046300000|2021-12-21 00:25:00|690.68|687.88|689.71|686.91|691.96|689.16|689.61|686.81|0
1640046600000|2021-12-21 00:30:00|689.81|687.01|689.61|686.81|690.39|687.59|688.44|685.64|0
1640046900000|2021-12-21 00:35:00|689.8|687|692.54|689.74|693.32|690.52|689.61|686.81|0
1640047200000|2021-12-21 00:40:00|692.53|689.73|693.12|690.32|693.71|690.91|692.34|689.54|0
1640047500000|2021-12-21 00:45:00|693.31|690.51|691.55|688.75|693.7|690.9|691.55|688.75|0
1640047800000|2021-12-21 00:50:00|691.36|688.56|691.55|688.75|692.53|689.73|691.36|688.56|0
1640048100000|2021-12-21 00:55:00|691.36|688.56|691.35|688.55|691.94|689.14|691.06|688.26|0
1640048400000|2021-12-21 01:00:00|691.84|689.04|686.87|684.07|692.13|689.33|685.31|682.51|0
1640048700000|2021-12-21 01:05:00|687.06|684.26|687.64|684.84|688.81|686.01|686.76|683.96|0
1640049000000|2021-12-21 01:10:00|687.93|685.13|689.68|686.88|690.76|687.96|687.93|685.13|0
1640049300000|2021-12-21 01:15:00|689.98|687.18|689.59|686.79|690.95|688.15|689.59|686.79|0
1640049600000|2021-12-21 01:20:00|689.68|686.88|689.19|686.39|691.73|688.93|689.19|686.39|0
1640049900000|2021-12-21 01:25:00|689|686.2|691.73|688.93|692.12|689.32|688.8|686|0
1640050200000|2021-12-21 01:30:00|691.34|688.54|696.22|693.42|696.42|693.62|691.34|688.54|0
1640050500000|2021-12-21 01:35:00|696.12|693.32|697.49|694.69|699.94|697.14|695.64|692.84|0
1640050800000|2021-12-21 01:40:00|697.59|694.79|699.45|696.65|699.94|697.14|697.2|694.4|0
1640051100000|2021-12-21 01:45:00|699.35|696.55|699.94|697.14|700.53|697.73|698.76|695.96|0
1640051400000|2021-12-21 01:50:00|699.84|697.04|700.72|697.92|701.11|698.31|699.55|696.75|0
1640051700000|2021-12-21 01:55:00|700.81|698.01|700.13|697.33|700.91|698.11|699.35|696.55|0
1640052000000|2021-12-21 02:00:00|700.52|697.72|700.13|697.33|700.72|697.92|699.54|696.74|0
1640052300000|2021-12-21 02:05:00|700.02|697.22|699.34|696.54|700.71|697.91|698.95|696.15|0
1640052600000|2021-12-21 02:10:00|699.54|696.74|699.04|696.24|699.73|696.93|698.75|695.95|0
1640052900000|2021-12-21 02:15:00|698.94|696.14|698.35|695.55|699.53|696.73|697.57|694.77|0
1640053200000|2021-12-21 02:20:00|698.16|695.36|698.55|695.75|699.14|696.34|698.16|695.36|0
1640053500000|2021-12-21 02:25:00|698.45|695.65|698.35|695.55|699.03|696.23|698.15|695.35|0
1640053800000|2021-12-21 02:30:00|698.44|695.64|698.64|695.84|698.94|696.14|697.37|694.57|0
1640054100000|2021-12-21 02:35:00|698.74|695.94|696.97|694.17|698.83|696.03|696.97|694.17|0
1640054400000|2021-12-21 02:40:00|697.07|694.27|693.84|691.04|697.36|694.56|693.84|691.04|0
1640054700000|2021-12-21 02:45:00|693.74|690.94|696.08|693.28|696.08|693.28|693.74|690.94|0
1640055000000|2021-12-21 02:50:00|696.38|693.58|696.77|693.97|697.36|694.56|696.38|693.58|0
1640055300000|2021-12-21 02:55:00|696.57|693.77|696.37|693.57|697.36|694.56|696.37|693.57|0
1640055600000|2021-12-21 03:00:00|696.18|693.38|699.31|696.51|699.7|696.9|696.18|693.38|0
1640055900000|2021-12-21 03:05:00|699.41|696.61|698.13|695.33|699.41|696.61|697.74|694.94|0
1640056200000|2021-12-21 03:10:00|698.33|695.53|698.91|696.11|699.11|696.31|697.94|695.14|0
1640056500000|2021-12-21 03:15:00|699.01|696.21|702.44|699.64|703.82|701.02|699.01|696.21|0
1640056800000|2021-12-21 03:20:00|702.34|699.54|702.05|699.25|702.73|699.93|701.85|699.05|0
1640057100000|2021-12-21 03:25:00|702.14|699.34|701.06|698.26|702.44|699.64|700.67|697.87|0
1640057400000|2021-12-21 03:30:00|701.16|698.36|700.67|697.87|701.65|698.85|700.67|697.87|0
1640057700000|2021-12-21 03:35:00|700.47|697.67|701.26|698.46|701.65|698.85|700.47|697.67|0
1640058000000|2021-12-21 03:40:00|701.06|698.26|700.86|698.06|701.06|698.26|700.66|697.86|0
1640058300000|2021-12-21 03:45:00|700.95|698.15|699.58|696.78|700.95|698.15|699.19|696.39|0
1640058600000|2021-12-21 03:50:00|699.68|696.88|701.54|698.74|701.64|698.84|699.48|696.68|0
1640058900000|2021-12-21 03:55:00|701.44|698.64|701.34|698.54|701.84|699.04|701.05|698.25|0
1640059200000|2021-12-21 04:00:00|701.25|698.45|700.85|698.05|701.25|698.45|700.46|697.66|0
1640059500000|2021-12-21 04:05:00|700.65|697.85|700.06|697.26|701.63|698.83|699.96|697.16|0
1640059800000|2021-12-21 04:10:00|700.26|697.46|700.94|698.14|700.94|698.14|699.86|697.06|0
1640060100000|2021-12-21 04:15:00|701.04|698.24|700.25|697.45|701.04|698.24|700.15|697.35|0
1640060400000|2021-12-21 04:20:00|700.06|697.26|701.04|698.24|701.04|698.24|699.47|696.67|0
1640060700000|2021-12-21 04:25:00|701.23|698.43|702.02|699.22|702.21|699.41|700.64|697.84|0
1640061000000|2021-12-21 04:30:00|702.11|699.31|701.62|698.82|702.41|699.61|701.62|698.82|0
1640061300000|2021-12-21 04:35:00|701.42|698.62|701.62|698.82|701.82|699.02|701.23|698.43|0
1640061600000|2021-12-21 04:40:00|701.42|698.62|701.62|698.82|702.6|699.8|701.22|698.42|0
1640061900000|2021-12-21 04:45:00|701.71|698.91|702.3|699.5|702.49|699.69|701.02|698.22|0
1640062200000|2021-12-21 04:50:00|702.4|699.6|702.59|699.79|702.69|699.89|702|699.2|0
1640062500000|2021-12-21 04:55:00|702.4|699.6|701.8|699|702.59|699.79|701.8|699|0
1640062800000|2021-12-21 05:00:00|702|699.2|704.55|701.75|706.13|703.33|702|699.2|0
1640063100000|2021-12-21 05:05:00|704.75|701.95|705.73|702.93|705.73|702.93|704.16|701.36|0
1640063400000|2021-12-21 05:10:00|705.53|702.73|706.12|703.32|706.32|703.52|704.75|701.95|0
1640063700000|2021-12-21 05:15:00|705.92|703.12|705.82|703.02|706.32|703.52|705.33|702.53|0
1640064000000|2021-12-21 05:20:00|706.02|703.22|706.51|703.71|706.51|703.71|705.13|702.33|0
1640064300000|2021-12-21 05:25:00|706.31|703.51|705.81|703.01|706.51|703.71|705.72|702.92|0
1640064600000|2021-12-21 05:30:00|705.72|702.92|706.11|703.31|706.21|703.41|705.33|702.53|0
1640064900000|2021-12-21 05:35:00|705.91|703.11|705.91|703.11|705.91|703.11|705.13|702.33|0
1640065200000|2021-12-21 05:40:00|706.11|703.31|706.99|704.19|707.09|704.29|705.91|703.11|0
1640065500000|2021-12-21 05:45:00|706.89|704.09|707.68|704.88|707.68|704.88|706.5|703.7|0
1640065800000|2021-12-21 05:50:00|707.48|704.68|707.09|704.29|708.07|705.27|707.09|704.29|0
1640066100000|2021-12-21 05:55:00|706.89|704.09|707.87|705.07|708.07|705.27|706.89|704.09|0
1640066400000|2021-12-21 06:00:00|707.67|704.87|709.44|706.64|709.64|706.84|707.37|704.57|0
1640066700000|2021-12-21 06:05:00|709.64|706.84|708.26|705.46|709.64|706.84|707.87|705.07|0
1640067000000|2021-12-21 06:10:00|708.06|705.26|708.85|706.05|708.85|706.05|707.67|704.87|0
1640067300000|2021-12-21 06:15:00|708.65|705.85|709.63|706.83|709.83|707.03|708.65|705.85|0
1640067600000|2021-12-21 06:20:00|709.83|707.03|709.04|706.24|709.83|707.03|708.84|706.04|0
1640067900000|2021-12-21 06:25:00|709.13|706.33|706.87|704.07|709.24|706.44|706.87|704.07|0
1640068200000|2021-12-21 06:30:00|707.07|704.27|708.14|705.34|708.64|705.84|706.96|704.16|0
1640068500000|2021-12-21 06:35:00|708.05|705.25|708.24|705.44|708.93|706.13|708.05|705.25|0
1640068800000|2021-12-21 06:40:00|708.05|705.25|708.64|705.84|708.73|705.93|707.46|704.66|0
1640069100000|2021-12-21 06:45:00|708.73|705.93|710.41|707.61|710.41|707.61|708.14|705.34|0
1640069400000|2021-12-21 06:50:00|710.21|707.41|712.97|710.17|712.97|710.17|710.21|707.41|0
1640069700000|2021-12-21 06:55:00|713.17|710.37|712.38|709.58|713.17|710.37|712.08|709.28|0
1640070000000|2021-12-21 07:00:00|712.18|709.38|709.22|706.42|712.18|709.38|709.02|706.22|0
1640070300000|2021-12-21 07:05:00|709.02|706.22|711.19|708.39|711.28|708.48|708.62|705.82|0
1640070600000|2021-12-21 07:10:00|711.38|708.58|711.18|708.38|711.58|708.78|710.2|707.4|0
1640070900000|2021-12-21 07:15:00|710.99|708.19|710.79|707.99|712.76|709.96|710.59|707.79|0
1640071200000|2021-12-21 07:20:00|710.59|707.79|710|707.2|710.79|707.99|709.01|706.21|0
1640071500000|2021-12-21 07:25:00|710.19|707.39|711.18|708.38|711.18|708.38|708.81|706.01|0
1640071800000|2021-12-21 07:30:00|711.07|708.27|707.13|704.33|711.07|708.27|706.84|704.04|0
1640072100000|2021-12-21 07:35:00|707.03|704.23|708.51|705.71|709|706.2|706.84|704.04|0
1640072400000|2021-12-21 07:40:00|708.61|705.81|706.44|703.64|708.81|706.01|705.26|702.46|0
1640072700000|2021-12-21 07:45:00|705.94|703.14|704.86|702.06|706.44|703.64|703.29|700.49|0
1640073000000|2021-12-21 07:50:00|704.67|701.87|704.07|701.27|705.65|702.85|703.29|700.49|0
1640073300000|2021-12-21 07:55:00|703.97|701.17|704.46|701.66|705.06|702.26|702.89|700.09|0
1640073600000|2021-12-21 08:00:00|703.48|700.68|700.04|697.24|703.48|700.68|697.59|694.79|0
1640073900000|2021-12-21 08:05:00|699.74|697.34|700.33|697.93|701.9|699.5|698.56|696.16|0
1640074200000|2021-12-21 08:10:00|700.92|698.52|702.29|699.89|702.49|700.09|698.96|696.56|0
1640074500000|2021-12-21 08:15:00|701.8|699.4|700.13|697.73|702.09|699.69|698.76|696.36|0
1640074800000|2021-12-21 08:20:00|700.03|697.63|700.4|698|704.64|702.24|698.65|696.25|0
1640075100000|2021-12-21 08:25:00|700.21|697.81|696.87|694.47|700.21|697.81|696.48|694.08|0
1640075400000|2021-12-21 08:30:00|696.67|694.27|696.48|694.08|696.87|694.47|694.13|691.73|0
1640075700000|2021-12-21 08:35:00|696.57|694.17|699.61|697.21|699.61|697.21|696.48|694.08|0
1640076000000|2021-12-21 08:40:00|699.41|697.01|700.2|697.8|700.2|697.8|698.04|695.64|0
1640076300000|2021-12-21 08:45:00|700|697.6|700.39|697.99|701.96|699.56|699.61|697.21|0
1640076600000|2021-12-21 08:50:00|700.48|698.08|700.78|698.38|701.96|699.56|700|697.6|0
1640076900000|2021-12-21 08:55:00|700.58|698.18|701.76|699.36|702.15|699.75|699.99|697.59|0
1640077200000|2021-12-21 09:00:00|701.56|699.16|700.38|697.98|701.76|699.36|699.01|696.61|0
1640077500000|2021-12-21 09:05:00|700.97|698.57|703.72|701.32|704.31|701.91|700.67|698.27|0
1640077800000|2021-12-21 09:10:00|703.91|701.51|705.68|703.28|706.08|703.68|703.52|701.12|0
1640078100000|2021-12-21 09:15:00|705.49|703.09|705.68|703.28|706.27|703.87|704.9|702.5|0
1640078400000|2021-12-21 09:20:00|705.29|702.89|704.5|702.1|705.29|702.89|704.11|701.71|0
1640078700000|2021-12-21 09:25:00|704.69|702.29|705.48|703.08|705.77|703.37|704.5|702.1|0
1640079000000|2021-12-21 09:30:00|705.57|703.17|702.53|700.13|705.68|703.28|702.33|699.93|0
1640079300000|2021-12-21 09:35:00|702.42|700.02|703.31|700.91|704.49|702.09|702.13|699.73|0
1640079600000|2021-12-21 09:40:00|703.51|701.11|700.75|698.35|703.7|701.3|700.56|698.16|0
1640079900000|2021-12-21 09:45:00|700.56|698.16|697.61|695.21|700.95|698.55|697.42|695.02|0
1640080200000|2021-12-21 09:50:00|697.51|695.11|699.77|697.37|699.77|697.37|697.42|695.02|0
1640080500000|2021-12-21 09:55:00|699.57|697.17|697.22|694.82|699.57|697.17|696.43|694.03|0
1640080800000|2021-12-21 10:00:00|697.31|694.91|697.61|695.21|698|695.6|695.45|693.05|0
1640081100000|2021-12-21 10:05:00|697.41|695.01|699.17|696.77|699.37|696.97|696.63|694.23|0
1640081400000|2021-12-21 10:10:00|699.07|696.67|700.05|697.65|700.44|698.04|698.58|696.18|0
1640081700000|2021-12-21 10:15:00|700.35|697.95|702.5|700.1|702.99|700.59|700.35|697.95|0
1640082000000|2021-12-21 10:20:00|702.7|700.3|703.48|701.08|703.68|701.28|702.31|699.91|0
1640082300000|2021-12-21 10:25:00|703.68|701.28|701.32|698.92|703.88|701.48|701.12|698.72|0
1640082600000|2021-12-21 10:30:00|701.12|698.72|703.87|701.47|703.87|701.47|700.93|698.53|0
1640082900000|2021-12-21 10:35:00|703.68|701.28|704.07|701.67|705.44|703.04|703.57|701.17|0
1640083200000|2021-12-21 10:40:00|704.26|701.86|702.78|700.38|704.26|701.86|702.49|700.09|0
1640083500000|2021-12-21 10:45:00|702.88|700.48|704.16|701.76|705.04|702.64|702.49|700.09|0
1640083800000|2021-12-21 10:50:00|704.26|701.86|704.45|702.05|704.45|702.05|702.78|700.38|0
1640084100000|2021-12-21 10:55:00|704.65|702.25|704.61|702.21|705.63|703.23|703.59|701.19|0
1640084400000|2021-12-21 11:00:00|704.9|702.5|704.8|702.4|705.98|703.58|704.61|702.21|0
1640084700000|2021-12-21 11:05:00|705|702.6|705.98|703.58|706.18|703.78|704.21|701.81|0
1640085000000|2021-12-21 11:10:00|706.18|703.78|707.36|704.96|707.36|704.96|705.19|702.79|0
1640085300000|2021-12-21 11:15:00|707.56|705.16|709.73|707.33|710.12|707.72|706.77|704.37|0
1640085600000|2021-12-21 11:20:00|709.92|707.52|709.53|707.13|710.91|708.51|708.74|706.34|0
1640085900000|2021-12-21 11:25:00|709.72|707.32|713.87|711.47|714.27|711.87|709.33|706.93|0
1640086200000|2021-12-21 11:30:00|714.07|711.67|713.28|710.88|714.66|712.26|712.49|710.09|0
1640086500000|2021-12-21 11:35:00|713.67|711.27|712.88|710.48|714.66|712.26|712.88|710.48|0
1640086800000|2021-12-21 11:40:00|713.08|710.68|711.69|709.29|713.08|710.68|711.69|709.29|0
1640087100000|2021-12-21 11:45:00|711.89|709.49|714.26|711.86|714.26|711.86|711.69|709.29|0
1640087400000|2021-12-21 11:50:00|714.06|711.66|713.46|711.06|714.26|711.86|713.07|710.67|0
1640087700000|2021-12-21 11:55:00|713.66|711.26|713.07|710.67|713.76|711.36|713.07|710.67|0
1640088000000|2021-12-21 12:00:00|713.26|710.86|712.87|710.47|713.26|710.86|712.08|709.68|0
1640088300000|2021-12-21 12:05:00|712.67|710.27|711.68|709.28|712.87|710.47|711.68|709.28|0
1640088600000|2021-12-21 12:10:00|711.87|709.47|711.87|709.47|712.66|710.26|711.67|709.27|0
1640088900000|2021-12-21 12:15:00|711.97|709.57|711.87|709.47|712.27|709.87|711.47|709.07|0
1640089200000|2021-12-21 12:20:00|711.77|709.37|712.86|710.46|713.85|711.45|711.67|709.27|0
1640089500000|2021-12-21 12:25:00|713.05|710.65|713.45|711.05|714.53|712.13|712.85|710.45|0
1640089800000|2021-12-21 12:30:00|713.25|710.85|712.06|709.66|713.45|711.05|711.47|709.07|0
1640090100000|2021-12-21 12:35:00|711.66|709.26|712.45|710.05|713.05|710.65|711.47|709.07|0
1640090400000|2021-12-21 12:40:00|712.65|710.25|712.35|709.95|712.85|710.45|711.66|709.26|0
1640090700000|2021-12-21 12:45:00|712.45|710.05|713.44|711.04|714.63|712.23|712.25|709.85|0
1640091000000|2021-12-21 12:50:00|713.53|711.13|714.82|712.42|715.31|712.91|713.24|710.84|0
1640091300000|2021-12-21 12:55:00|714.92|712.52|714.62|712.22|715.22|712.82|714.03|711.63|0
1640091600000|2021-12-21 13:00:00|714.82|712.42|711.65|709.25|714.82|712.42|711.65|709.25|0
1640091900000|2021-12-21 13:05:00|711.85|709.45|708.49|706.09|712.04|709.64|708.49|706.09|0
1640092200000|2021-12-21 13:10:00|708.68|706.28|707.5|705.1|708.88|706.48|706.31|703.91|0
1640092500000|2021-12-21 13:15:00|707.3|704.9|708.88|706.48|709.67|707.27|707.3|704.9|0
1640092800000|2021-12-21 13:20:00|708.68|706.28|707.89|705.49|709.07|706.67|707.49|705.09|0
1640093100000|2021-12-21 13:25:00|708.08|705.68|709.07|706.67|709.46|707.06|708.08|705.68|0
1640093400000|2021-12-21 13:30:00|708.87|706.47|710.15|707.75|710.84|708.44|708.08|705.68|0
1640093700000|2021-12-21 13:35:00|710.25|707.85|708.47|706.07|710.25|707.85|708.47|706.07|0
1640094000000|2021-12-21 13:40:00|708.67|706.27|709.06|706.66|709.46|707.06|708.27|705.87|0
1640094300000|2021-12-21 13:45:00|709.26|706.86|708.17|705.77|710.84|708.44|707.77|705.37|0
1640094600000|2021-12-21 13:50:00|708.07|705.67|710.44|708.04|710.73|708.33|708.07|705.67|0
1640094900000|2021-12-21 13:55:00|710.64|708.24|711.12|708.72|712.22|709.82|709.85|707.45|0
1640095200000|2021-12-21 14:00:00|711.03|708.63|708.26|705.86|711.62|709.22|708.26|705.86|0
1640095500000|2021-12-21 14:05:00|708.46|706.06|708.85|706.45|709.05|706.65|707.76|705.36|0
1640095800000|2021-12-21 14:10:00|708.65|706.25|707.66|705.26|709.24|706.84|707.07|704.67|0
1640096100000|2021-12-21 14:15:00|707.86|705.46|708.06|705.66|708.45|706.05|706.68|704.28|0
1640096400000|2021-12-21 14:20:00|707.86|705.46|706.87|704.47|708.06|705.66|706.28|703.88|0
1640096700000|2021-12-21 14:25:00|707.07|704.67|706.28|703.88|707.86|705.46|705.88|703.48|0
1640097000000|2021-12-21 14:30:00|707.26|704.86|707.65|705.25|712.59|710.19|707.26|704.86|0
1640097300000|2021-12-21 14:35:00|707.46|705.06|711.4|709|713.18|710.78|705.88|703.48|0
1640097600000|2021-12-21 14:40:00|711.6|709.2|703.9|701.5|711.6|709.2|701.74|699.34|0
1640097900000|2021-12-21 14:45:00|704.1|701.7|698.39|695.99|704.1|701.7|698.2|695.8|0
1640098200000|2021-12-21 14:50:00|698|695.6|697.02|694.62|700.16|697.76|694.86|692.46|0
1640098500000|2021-12-21 14:55:00|696.82|694.42|697.41|695.01|698.59|696.19|695.25|692.85|0
1640098800000|2021-12-21 15:00:00|697.5|695.1|696.82|694.42|700.94|698.54|696.23|693.83|0
1640099100000|2021-12-21 15:05:00|696.42|694.02|698.78|696.38|699.96|697.56|696.03|693.63|0
1640099400000|2021-12-21 15:10:00|698.19|695.79|701.53|699.13|702.12|699.72|697.4|695|0
1640099700000|2021-12-21 15:15:00|701.33|698.93|705.86|703.46|705.86|703.46|701.23|698.83|0
1640100000000|2021-12-21 15:20:00|706.05|703.65|698.79|696.39|708.72|706.32|698.79|696.39|0
1640100300000|2021-12-21 15:25:00|698.59|696.19|692.12|689.72|698.59|696.19|690.35|687.95|0
1640100600000|2021-12-21 15:30:00|692.31|689.91|691.99|689.59|694.27|691.87|691|688.6|0
1640100900000|2021-12-21 15:35:00|692.19|689.79|692.57|690.17|694.53|692.13|689.06|686.66|0
1640101200000|2021-12-21 15:40:00|692.18|689.78|695.51|693.11|696.29|693.89|691.99|689.59|0
1640101500000|2021-12-21 15:45:00|695.31|692.91|694.72|692.32|696.88|694.48|690.81|688.41|0
1640101800000|2021-12-21 15:50:00|694.53|692.13|695.67|693.27|697.46|695.06|693.74|691.34|0
1640102100000|2021-12-21 15:55:00|695.47|693.07|696.85|694.45|697.63|695.23|695.28|692.88|0
1640102400000|2021-12-21 16:00:00|696.45|694.05|699.01|696.61|699.01|696.61|694.58|692.18|0
1640102700000|2021-12-21 16:05:00|699.2|696.8|705.9|703.5|706.49|704.09|699.2|696.8|0
1640103000000|2021-12-21 16:10:00|706.1|703.7|706.1|703.7|706.3|703.9|703.53|701.13|0
1640103300000|2021-12-21 16:15:00|705.9|703.5|702.74|700.34|705.9|703.5|702.15|699.75|0
1640103600000|2021-12-21 16:20:00|703.13|700.73|702.15|699.75|704.12|701.72|701.56|699.16|0
1640103900000|2021-12-21 16:25:00|701.95|699.55|703.33|700.93|704.12|701.72|701.55|699.15|0
1640104200000|2021-12-21 16:30:00|703.72|701.32|704.64|702.24|707.94|705.54|703.52|701.12|0
1640104500000|2021-12-21 16:35:00|704.25|701.85|710.97|708.57|710.97|708.57|703.46|701.06|0
1640104800000|2021-12-21 16:40:00|711.56|709.16|718.31|715.91|718.51|716.11|710.77|708.37|0
1640105100000|2021-12-21 16:45:00|718.9|716.5|715.52|713.12|719.1|716.7|715.32|712.92|0
1640105400000|2021-12-21 16:50:00|715.92|713.52|717.51|715.11|717.9|715.5|715.32|712.92|0
1640105700000|2021-12-21 16:55:00|717.71|715.31|714.53|712.13|718.1|715.7|712.94|710.54|0
1640106000000|2021-12-21 17:00:00|714.72|712.32|714.92|712.52|717.7|715.3|714.33|711.93|0
1640106300000|2021-12-21 17:05:00|714.72|712.32|718.29|715.89|718.29|715.89|714.13|711.73|0
1640106600000|2021-12-21 17:10:00|718.1|715.7|721.87|719.47|723.07|720.67|717.1|714.7|0
1640106900000|2021-12-21 17:15:00|722.07|719.67|722.27|719.87|723.47|721.07|721.08|718.68|0
1640107200000|2021-12-21 17:20:00|722.07|719.67|722.67|720.27|722.67|720.27|720.28|717.88|0
1640107500000|2021-12-21 17:25:00|722.47|720.07|724.08|721.68|725.21|722.81|721.47|719.07|0
1640107800000|2021-12-21 17:30:00|725.07|722.67|725.87|723.47|726.87|724.47|723.48|721.08|0
1640108100000|2021-12-21 17:35:00|725.67|723.27|726.16|723.76|727.47|725.07|724.67|722.27|0
1640108400000|2021-12-21 17:40:00|726.47|724.07|725.07|722.67|726.67|724.27|724.67|722.27|0
1640108700000|2021-12-21 17:45:00|725.27|722.87|726.66|724.26|727.86|725.46|725.07|722.67|0
1640109000000|2021-12-21 17:50:00|726.46|724.06|728.46|726.06|730.26|727.86|726.06|723.66|0
1640109300000|2021-12-21 17:55:00|728.66|726.26|730.86|728.46|731.46|729.06|728.46|726.06|0
1640109600000|2021-12-21 18:00:00|730.66|728.26|729.05|726.65|730.66|728.26|728.65|726.25|0
1640109900000|2021-12-21 18:05:00|729.25|726.85|728.65|726.25|729.45|727.05|727.15|724.75|0
1640110200000|2021-12-21 18:10:00|728.85|726.45|727.05|724.65|728.85|726.45|725.85|723.45|0
1640110500000|2021-12-21 18:15:00|726.85|724.45|727.05|724.65|728.25|725.85|726.25|723.85|0
1640110800000|2021-12-21 18:20:00|726.85|724.45|730.24|727.84|730.45|728.05|726.85|724.45|0
1640111100000|2021-12-21 18:25:00|730.04|727.64|730.24|727.84|730.64|728.24|728.84|726.44|0
1640111400000|2021-12-21 18:30:00|730.64|728.24|731.84|729.44|731.84|729.44|730.04|727.64|0
1640111700000|2021-12-21 18:35:00|731.64|729.24|732.84|730.44|734.05|731.65|731.44|729.04|0
1640112000000|2021-12-21 18:40:00|732.64|730.24|734.44|732.04|735.04|732.64|732.44|730.04|0
1640112300000|2021-12-21 18:45:00|734.64|732.24|735.64|733.24|735.84|733.44|734.24|731.84|0
1640112600000|2021-12-21 18:50:00|735.84|733.44|733.44|731.04|735.84|733.44|733.03|730.63|0
1640112900000|2021-12-21 18:55:00|733.84|731.44|733.03|730.63|733.84|731.44|732.83|730.43|0
1640113200000|2021-12-21 19:00:00|733.23|730.83|735.44|733.04|736.04|733.64|732.23|729.83|0
1640113500000|2021-12-21 19:05:00|734.83|732.43|734.43|732.03|735.84|733.44|733.63|731.23|0
1640113800000|2021-12-21 19:10:00|734.63|732.23|734.03|731.63|735.23|732.83|733.83|731.43|0
1640114100000|2021-12-21 19:15:00|734.23|731.83|733.62|731.22|734.23|731.83|732.82|730.42|0
1640114400000|2021-12-21 19:20:00|733.82|731.42|732.39|729.99|733.82|731.42|731.22|728.82|0
1640114700000|2021-12-21 19:25:00|732.59|730.19|734.99|732.59|735.19|732.79|732.39|729.99|0
1640115000000|2021-12-21 19:30:00|735.59|733.19|735.58|733.18|736.79|734.39|734.79|732.39|0
1640115300000|2021-12-21 19:35:00|735.79|733.39|730.88|728.48|735.99|733.59|730.88|728.48|0
1640115600000|2021-12-21 19:40:00|731.58|729.18|731.58|729.18|733.78|731.38|730.98|728.58|0
1640115900000|2021-12-21 19:45:00|731.78|729.38|734.78|732.38|736.68|734.28|731.38|728.98|0
1640116200000|2021-12-21 19:50:00|734.98|732.58|736.18|733.78|736.58|734.18|734.77|732.37|0
1640116500000|2021-12-21 19:55:00|735.98|733.58|739.18|736.78|739.18|736.78|735.98|733.58|0
1640116800000|2021-12-21 20:00:00|738.98|736.58|739.18|736.78|740.18|737.78|738.18|735.78|0
1640117100000|2021-12-21 20:05:00|738.98|736.58|736.17|733.77|738.98|736.58|736.17|733.77|0
1640117400000|2021-12-21 20:10:00|735.97|733.57|737.57|735.17|738.37|735.97|735.97|733.57|0
1640117700000|2021-12-21 20:15:00|737.97|735.57|737.97|735.57|738.77|736.37|736.57|734.17|0
1640118000000|2021-12-21 20:20:00|737.77|735.37|735.36|732.96|738.17|735.77|735.36|732.96|0
1640118300000|2021-12-21 20:25:00|735.76|733.36|736.16|733.76|737.16|734.76|735.36|732.96|0
1640118600000|2021-12-21 20:30:00|735.96|733.56|735.36|732.96|737.56|735.16|735.36|732.96|0
1640118900000|2021-12-21 20:35:00|735.56|733.16|733.55|731.15|736.56|734.16|732.15|729.75|0
1640119200000|2021-12-21 20:40:00|733.35|730.95|729.95|727.55|733.75|731.35|729.55|727.15|0
1640119500000|2021-12-21 20:45:00|730.15|727.75|727.95|725.55|730.15|727.75|726.95|724.55|0
1640119800000|2021-12-21 20:50:00|729.55|727.15|740.16|737.76|740.36|737.96|729.55|727.15|0
1640120100000|2021-12-21 20:55:00|739.36|736.96|740.96|738.56|742.77|740.37|737.55|735.15|0
1640120400000|2021-12-21 21:00:00|741.96|739.56|740.15|737.75|741.96|739.56|737.95|735.55|0
1640120700000|2021-12-21 21:05:00|740.56|738.16|741.56|739.16|741.96|739.56|740.56|738.16|0
1640121000000|2021-12-21 21:10:00|741.36|738.96|740.75|738.35|741.36|738.96|740.55|738.15|0
1640121300000|2021-12-21 21:15:00|740.95|738.15|741.95|739.15|742.16|739.36|740.95|738.15|0
1640121600000|2021-12-21 21:20:00|742.16|739.36|743.46|740.66|743.56|740.76|741.55|738.75|0
1640121900000|2021-12-21 21:25:00|743.56|740.76|743.16|740.36|743.56|740.76|743.05|740.25|0
1640122200000|2021-12-21 21:30:00|743.36|740.56|743.35|740.55|743.56|740.76|742.95|740.15|0
1640122500000|2021-12-21 21:35:00|743.15|740.35|743.35|740.55|743.35|740.55|743.15|740.35|0
1640122800000|2021-12-21 21:40:00|743.55|740.75|743.55|740.75|743.55|740.75|743.35|740.55|0
1640123100000|2021-12-21 21:45:00|743.35|740.55|743.35|740.55|743.75|740.95|743.15|740.35|0
1640123400000|2021-12-21 21:50:00|743.15|740.35|743.55|740.75|743.75|740.95|743.14|740.34|0
1640123700000|2021-12-21 21:55:00|743.34|740.54|743.04|740.24|743.75|740.95|743.04|740.24|0
1640124000000|2021-12-21 22:00:00|743.3|740.5|743.65|740.85|743.89|741.09|743.3|740.5|0
1640124300000|2021-12-21 22:05:00|743.74|740.94|743.68|740.88|743.77|740.97|743.36|740.56|0
1640124600000|2021-12-21 22:10:00|743.51|740.71|743.36|740.56|743.51|740.71|743.27|740.47|0
1640124900000|2021-12-21 22:15:00|743.41|740.61|743.24|740.44|743.41|740.61|743.2|740.4|0
1640125200000|2021-12-21 22:20:00|743.2|740.4|743.02|740.22|743.24|740.44|742.88|740.08|0
1640125500000|2021-12-21 22:25:00|743.2|740.4|743.35|740.55|743.44|740.64|743.2|740.4|0
1640125800000|2021-12-21 22:30:00|743.41|740.61|743.49|740.69|743.55|740.75|743.35|740.55|0
1640126100000|2021-12-21 22:35:00|743.55|740.75|743.19|740.39|743.55|740.75|743.19|740.39|0
1640126400000|2021-12-21 22:40:00|743.26|740.46|743.19|740.39|743.49|740.69|743.1|740.3|0
1640126700000|2021-12-21 22:45:00|743.1|740.3|742.84|740.04|743.1|740.3|742.84|740.04|0
1640127000000|2021-12-21 22:50:00|742.83|740.03|742.99|740.19|742.99|740.19|742.83|740.03|0
1640127300000|2021-12-21 22:55:00|743.04|740.24|742.36|739.56|743.04|740.24|741.96|739.16|0
1640127600000|2021-12-21 23:00:00|742.61|739.81|742.1|739.3|743.51|740.71|740.5|737.7|0
1640127900000|2021-12-21 23:05:00|741.7|738.9|741.7|738.9|742.91|740.11|741.1|738.3|0
1640128200000|2021-12-21 23:10:00|742.1|739.3|740.89|738.09|742.1|739.3|740.69|737.89|0
1640128500000|2021-12-21 23:15:00|740.69|737.89|738.88|736.08|740.89|738.09|738.88|736.08|0
1640128800000|2021-12-21 23:20:00|739.28|736.48|740.18|737.38|740.29|737.49|739.08|736.28|0
1640129100000|2021-12-21 23:25:00|740.09|737.29|739.48|736.68|740.18|737.38|739.28|736.48|0
1640129400000|2021-12-21 23:30:00|739.78|736.98|740.88|738.08|740.88|738.08|738.57|735.77|0
1640129700000|2021-12-21 23:35:00|740.78|737.98|740.08|737.28|740.88|738.08|739.88|737.08|0
1640130000000|2021-12-21 23:40:00|739.88|737.08|739.27|736.47|740.08|737.28|739.07|736.27|0
1640130300000|2021-12-21 23:45:00|739.07|736.27|738.87|736.07|740.08|737.28|738.47|735.67|0
1640130600000|2021-12-21 23:50:00|738.67|735.87|739.47|736.67|739.47|736.67|738.67|735.87|0
1640130900000|2021-12-21 23:55:00|739.27|736.47|739.67|736.87|740.07|737.27|739.07|736.27|0
1640131200000|2021-12-22 00:00:00|739.06|736.26|741.27|738.47|741.67|738.87|739.06|736.26|0
1640131500000|2021-12-22 00:05:00|741.07|738.27|740.47|737.67|741.67|738.87|739.86|737.06|0
1640131800000|2021-12-22 00:10:00|740.26|737.46|740.56|737.76|741.27|738.47|740.06|737.26|0
1640132100000|2021-12-22 00:15:00|740.46|737.66|738.85|736.05|740.46|737.66|738.45|735.65|0
1640132400000|2021-12-22 00:20:00|738.75|735.95|740.35|737.55|740.35|737.55|737.45|734.65|0
1640132700000|2021-12-22 00:25:00|740.26|737.46|740.86|738.06|741.26|738.46|740.06|737.26|0
1640133000000|2021-12-22 00:30:00|741.06|738.26|740.45|737.65|741.06|738.26|739.95|737.15|0
1640133300000|2021-12-22 00:35:00|740.65|737.85|740.05|737.25|740.85|738.05|739.85|737.05|0
1640133600000|2021-12-22 00:40:00|739.94|737.14|739.94|737.14|740.85|738.05|739.65|736.85|0
1640133900000|2021-12-22 00:45:00|740.05|737.25|739.14|736.34|740.25|737.45|738.84|736.04|0
1640134200000|2021-12-22 00:50:00|739.24|736.44|739.64|736.84|739.84|737.04|738.94|736.14|0
1640134500000|2021-12-22 00:55:00|739.74|736.94|738.43|735.63|740.44|737.64|738.03|735.23|0
1640134800000|2021-12-22 01:00:00|738.63|735.83|740.04|737.24|740.04|737.24|738.43|735.63|0
1640135100000|2021-12-22 01:05:00|739.84|737.04|740.64|737.84|741.44|738.64|739.84|737.04|0
1640135400000|2021-12-22 01:10:00|740.73|737.93|740.43|737.63|741.04|738.24|740.23|737.43|0
1640135700000|2021-12-22 01:15:00|740.23|737.43|740.43|737.63|740.63|737.83|739.63|736.83|0
1640136000000|2021-12-22 01:20:00|740.63|737.83|740.83|738.03|741.64|738.84|740.63|737.83|0
1640136300000|2021-12-22 01:25:00|741.03|738.23|741.23|738.43|741.63|738.83|740.63|737.83|0
1640136600000|2021-12-22 01:30:00|741.43|738.63|741.63|738.83|742.03|739.23|741.03|738.23|0
1640136900000|2021-12-22 01:35:00|741.83|739.03|743.03|740.23|743.33|740.53|741.43|738.63|0
1640137200000|2021-12-22 01:40:00|743.13|740.33|742.23|739.43|743.24|740.44|741.83|739.03|0
1640137500000|2021-12-22 01:45:00|742.03|739.23|739.61|736.81|742.03|739.23|739.61|736.81|0
1640137800000|2021-12-22 01:50:00|739.71|736.91|739.01|736.21|740.01|737.21|738.1|735.3|0
1640138100000|2021-12-22 01:55:00|739.21|736.41|738.6|735.8|739.61|736.81|738.6|735.8|0
1640138400000|2021-12-22 02:00:00|738.7|735.9|739.81|737.01|740.01|737.21|738.6|735.8|0
1640138700000|2021-12-22 02:05:00|739.9|737.1|739.4|736.6|739.9|737.1|739|736.2|0
1640139000000|2021-12-22 02:10:00|739.6|736.8|739.6|736.8|740|737.2|739.4|736.6|0
1640139300000|2021-12-22 02:15:00|739.4|736.6|737.79|734.99|739.8|737|737.79|734.99|0
1640139600000|2021-12-22 02:20:00|737.59|734.79|738.49|735.69|739.09|736.29|737.19|734.39|0
1640139900000|2021-12-22 02:25:00|738.59|735.79|739.69|736.89|739.69|736.89|738.19|735.39|0
1640140200000|2021-12-22 02:30:00|739.59|736.79|739.19|736.39|739.79|736.99|738.88|736.08|0
1640140500000|2021-12-22 02:35:00|739.09|736.29|738.79|735.99|739.19|736.39|738.39|735.59|0
1640140800000|2021-12-22 02:40:00|738.59|735.79|737.18|734.38|738.79|735.99|737.18|734.38|0
1640141100000|2021-12-22 02:45:00|736.98|734.18|735.17|732.37|737.18|734.38|734.97|732.17|0
1640141400000|2021-12-22 02:50:00|734.97|732.17|735.57|732.77|735.87|733.07|734.47|731.67|0
1640141700000|2021-12-22 02:55:00|735.67|732.87|735.77|732.97|735.97|733.17|735.37|732.57|0
1640142000000|2021-12-22 03:00:00|735.57|732.77|734.76|731.96|735.77|732.97|734.16|731.36|0
1640142300000|2021-12-22 03:05:00|734.86|732.06|735.96|733.16|736.16|733.36|734.86|732.06|0
1640142600000|2021-12-22 03:10:00|735.76|732.96|736.06|733.26|736.16|733.36|735.46|732.66|0
1640142900000|2021-12-22 03:15:00|736.16|733.36|735.96|733.16|736.16|733.36|735.76|732.96|0
1640143200000|2021-12-22 03:20:00|735.85|733.05|736.16|733.36|736.16|733.36|735.25|732.45|0
1640143500000|2021-12-22 03:25:00|735.96|733.16|736.76|733.96|737.36|734.56|735.96|733.16|0
1640143800000|2021-12-22 03:30:00|737.16|734.36|737.76|734.96|737.96|735.16|736.96|734.16|0
1640144100000|2021-12-22 03:35:00|737.96|735.16|737.65|734.85|738.36|735.56|737.45|734.65|0
1640144400000|2021-12-22 03:40:00|737.55|734.75|737.15|734.35|737.75|734.95|736.75|733.95|0
1640144700000|2021-12-22 03:45:00|737.25|734.45|737.04|734.24|737.35|734.55|736.55|733.75|0
1640145000000|2021-12-22 03:50:00|737.24|734.44|736.74|733.94|737.55|734.75|736.74|733.94|0
1640145300000|2021-12-22 03:55:00|736.54|733.74|736.74|733.94|736.94|734.14|736.14|733.34|0
1640145600000|2021-12-22 04:00:00|736.94|734.14|737.14|734.34|737.14|734.34|736.74|733.94|0
1640145900000|2021-12-22 04:05:00|737.54|734.74|737.34|734.54|738.14|735.34|737.34|734.54|0
1640146200000|2021-12-22 04:10:00|737.54|734.74|736.93|734.13|737.54|734.74|736.73|733.93|0
1640146500000|2021-12-22 04:15:00|736.83|734.03|737.13|734.33|737.13|734.33|736.73|733.93|0
1640146800000|2021-12-22 04:20:00|737.03|734.23|737.13|734.33|737.13|734.33|736.53|733.73|0
1640147100000|2021-12-22 04:25:00|737.03|734.23|736.53|733.73|737.33|734.53|736.53|733.73|0
1640147400000|2021-12-22 04:30:00|736.42|733.62|736.72|733.92|736.72|733.92|736.12|733.32|0
1640147700000|2021-12-22 04:35:00|736.62|733.82|736.92|734.12|737.12|734.32|736.62|733.82|0
1640148000000|2021-12-22 04:40:00|736.82|734.02|736.72|733.92|736.92|734.12|736.52|733.72|0
1640148300000|2021-12-22 04:45:00|736.92|734.12|737.32|734.52|737.32|734.52|736.82|734.02|0
1640148600000|2021-12-22 04:50:00|737.41|734.61|737.01|734.21|737.52|734.72|736.81|734.01|0
1640148900000|2021-12-22 04:55:00|736.91|734.11|736.71|733.91|737.12|734.32|736.31|733.51|0
1640149200000|2021-12-22 05:00:00|736.91|734.11|738.72|735.92|738.92|736.12|736.51|733.71|0
1640149500000|2021-12-22 05:05:00|738.61|735.81|736.11|733.31|738.72|735.92|735.9|733.1|0
1640149800000|2021-12-22 05:10:00|736|733.2|735.9|733.1|736.5|733.7|735.7|732.9|0
1640150100000|2021-12-22 05:15:00|735.7|732.9|735.3|732.5|735.9|733.1|735.1|732.3|0
1640150400000|2021-12-22 05:20:00|735.19|732.39|735.1|732.3|735.5|732.7|734.7|731.9|0
1640150700000|2021-12-22 05:25:00|735.3|732.5|736.3|733.5|736.3|733.5|735.29|732.49|0
1640151000000|2021-12-22 05:30:00|736.19|733.39|737.7|734.9|737.9|735.1|736.19|733.39|0
1640151300000|2021-12-22 05:35:00|737.59|734.79|737.29|734.49|737.9|735.1|737.19|734.39|0
1640151600000|2021-12-22 05:40:00|737.39|734.59|735.69|732.89|737.39|734.59|735.69|732.89|0
1640151900000|2021-12-22 05:45:00|735.78|732.98|736.78|733.98|736.78|733.98|735.69|732.89|0
1640152200000|2021-12-22 05:50:00|736.89|734.09|737.09|734.29|737.69|734.89|736.58|733.78|0
1640152500000|2021-12-22 05:55:00|737.29|734.49|738.38|735.58|738.49|735.69|736.98|734.18|0
1640152800000|2021-12-22 06:00:00|738.29|735.49|737.48|734.68|738.89|736.09|737.08|734.28|0
1640153100000|2021-12-22 06:05:00|737.68|734.88|739.38|736.58|739.69|736.89|737.48|734.68|0
1640153400000|2021-12-22 06:10:00|739.29|736.49|739.08|736.28|740.29|737.49|738.98|736.18|0
1640153700000|2021-12-22 06:15:00|739.28|736.48|741.49|738.69|741.79|738.99|738.88|736.08|0
1640154000000|2021-12-22 06:20:00|741.29|738.49|741.99|739.19|742.99|740.19|740.89|738.09|0
1640154300000|2021-12-22 06:25:00|742.09|739.29|740.78|737.98|742.09|739.29|740.48|737.68|0
1640154600000|2021-12-22 06:30:00|741.29|738.49|741.08|738.28|742.39|739.59|741.08|738.28|0
1640154900000|2021-12-22 06:35:00|740.98|738.18|739.37|736.57|741.38|738.58|739.27|736.47|0
1640155200000|2021-12-22 06:40:00|739.47|736.67|739.77|736.97|740.07|737.27|738.96|736.16|0
1640155500000|2021-12-22 06:45:00|739.47|736.67|739.67|736.87|739.67|736.87|739.07|736.27|0
1640155800000|2021-12-22 06:50:00|739.47|736.67|738.96|736.16|739.47|736.67|738.46|735.66|0
1640156100000|2021-12-22 06:55:00|739.06|736.26|738.15|735.35|739.46|736.66|737.26|734.46|0
1640156400000|2021-12-22 07:00:00|738.06|735.26|738.66|735.86|738.66|735.86|737.35|734.55|0
1640156700000|2021-12-22 07:05:00|738.75|735.95|738.25|735.45|738.86|736.06|737.35|734.55|0
1640157000000|2021-12-22 07:10:00|738.45|735.65|739.66|736.86|740.66|737.86|738.25|735.45|0
1640157300000|2021-12-22 07:15:00|739.55|736.75|738.34|735.54|739.75|736.95|737.85|735.05|0
1640157600000|2021-12-22 07:20:00|738.25|735.45|738.74|735.94|739.15|736.35|738.25|735.45|0
1640157900000|2021-12-22 07:25:00|738.65|735.85|737.14|734.34|738.65|735.85|737.04|734.24|0
1640158200000|2021-12-22 07:30:00|736.64|733.84|737.04|734.24|737.04|734.24|736.24|733.44|0
1640158500000|2021-12-22 07:35:00|736.73|733.93|736.63|733.83|737.33|734.53|736.43|733.63|0
1640158800000|2021-12-22 07:40:00|736.83|734.03|737.63|734.83|737.64|734.84|736.43|733.63|0
1640159100000|2021-12-22 07:45:00|737.33|734.53|736.63|733.83|737.33|734.53|735.63|732.83|0
1640159400000|2021-12-22 07:50:00|736.83|734.03|735.42|732.62|736.83|734.03|735.02|732.22|0
1640159700000|2021-12-22 07:55:00|735.62|732.82|735.62|732.82|737.03|734.23|735.42|732.62|0
1640160000000|2021-12-22 08:00:00|735.92|733.12|736.92|734.12|737.12|734.32|735.42|732.62|0
1640160300000|2021-12-22 08:05:00|736.72|734.52|735.71|733.31|736.92|734.52|735.12|732.72|0
1640160600000|2021-12-22 08:10:00|735.61|733.21|737.72|735.32|738.32|735.92|735.61|733.21|0
1640160900000|2021-12-22 08:15:00|737.51|735.11|735.11|732.71|737.81|735.41|734.91|732.51|0
1640161200000|2021-12-22 08:20:00|734.91|732.51|734.31|731.91|735.71|733.31|732.91|730.51|0
1640161500000|2021-12-22 08:25:00|734.11|731.71|733.5|731.1|734.3|731.9|732.9|730.5|0
1640161800000|2021-12-22 08:30:00|733.1|730.7|731.9|729.5|734.3|731.9|730.7|728.3|0
1640162100000|2021-12-22 08:35:00|731.8|729.4|729.2|726.8|731.9|729.5|729.1|726.7|0
1640162400000|2021-12-22 08:40:00|729.3|726.9|731.1|728.7|732.3|729.9|727.71|725.31|0
1640162700000|2021-12-22 08:45:00|730.9|728.5|734.29|731.89|734.29|731.89|730.5|728.1|0
1640163000000|2021-12-22 08:50:00|734.09|731.69|733.29|730.89|734.49|732.09|732.49|730.09|0
1640163300000|2021-12-22 08:55:00|733.39|730.99|732.89|730.49|734.09|731.69|732.69|730.29|0
1640163600000|2021-12-22 09:00:00|733.09|730.69|733.49|731.09|733.69|731.29|732.29|729.89|0
1640163900000|2021-12-22 09:05:00|733.09|730.69|732.88|730.48|734.08|731.68|732.29|729.89|0
1640164200000|2021-12-22 09:10:00|732.98|730.58|735.08|732.68|735.28|732.88|732.28|729.88|0
1640164500000|2021-12-22 09:15:00|734.88|732.48|736.28|733.88|736.48|734.08|734.38|731.98|0
1640164800000|2021-12-22 09:20:00|736.48|734.08|734.88|732.48|736.88|734.48|734.48|732.08|0
1640165100000|2021-12-22 09:25:00|734.48|732.08|734.27|731.87|735.48|733.08|734.07|731.67|0
1640165400000|2021-12-22 09:30:00|734.47|732.07|736.07|733.67|736.47|734.07|734.07|731.67|0
1640165700000|2021-12-22 09:35:00|736.37|733.97|735.27|732.87|736.47|734.07|734.87|732.47|0
1640166000000|2021-12-22 09:40:00|735.17|732.77|734.27|731.87|735.27|732.87|734.07|731.67|0
1640166300000|2021-12-22 09:45:00|734.47|732.07|733.66|731.26|734.67|732.27|733.06|730.66|0
1640166600000|2021-12-22 09:50:00|733.86|731.46|734.56|732.16|735.46|733.06|733.26|730.86|0
1640166900000|2021-12-22 09:55:00|734.46|732.06|733.86|731.46|735.06|732.66|733.06|730.66|0
1640167200000|2021-12-22 10:00:00|734.06|731.66|734.46|732.06|735.15|732.75|733.06|730.66|0
1640167500000|2021-12-22 10:05:00|734.66|732.26|735.05|732.65|735.05|732.65|733.75|731.35|0
1640167800000|2021-12-22 10:10:00|735.25|732.85|735.25|732.85|735.75|733.35|734.65|732.25|0
1640168100000|2021-12-22 10:15:00|735.45|733.05|735.75|733.35|736.25|733.85|735.45|733.05|0
1640168400000|2021-12-22 10:20:00|735.65|733.25|735.25|732.85|736.25|733.85|735.05|732.65|0
1640168700000|2021-12-22 10:25:00|735.45|733.05|735.85|733.45|736.25|733.85|735.05|732.65|0
1640169000000|2021-12-22 10:30:00|736.05|733.65|734.44|732.04|736.45|734.05|734.24|731.84|0
1640169300000|2021-12-22 10:35:00|734.84|732.44|737.44|735.04|737.44|735.04|734.84|732.44|0
1640169600000|2021-12-22 10:40:00|737.64|735.24|739.05|736.65|739.85|737.45|737.44|735.04|0
1640169900000|2021-12-22 10:45:00|739.14|736.74|740.85|738.45|740.85|738.45|738.84|736.44|0
1640170200000|2021-12-22 10:50:00|741.45|739.05|741.25|738.85|742.65|740.25|741.25|738.85|0
1640170500000|2021-12-22 10:55:00|741.45|739.05|742.45|740.05|742.65|740.25|741.25|738.85|0
1640170800000|2021-12-22 11:00:00|742.35|739.95|742.45|740.05|742.65|740.25|740.54|738.14|0
1640171100000|2021-12-22 11:05:00|742.54|740.14|742.85|740.45|743.05|740.65|741.64|739.24|0
1640171400000|2021-12-22 11:10:00|743.05|740.65|742.44|740.04|743.85|741.45|742.24|739.84|0
1640171700000|2021-12-22 11:15:00|742.64|740.24|743.65|741.25|744.25|741.85|742.64|740.24|0
1640172000000|2021-12-22 11:20:00|743.85|741.45|743.64|741.24|744.25|741.85|743.44|741.04|0
1640172300000|2021-12-22 11:25:00|743.44|741.04|742.44|740.04|743.44|741.04|742.33|739.93|0
1640172600000|2021-12-22 11:30:00|742.53|740.13|741.63|739.23|742.53|740.13|741.43|739.03|0
1640172900000|2021-12-22 11:35:00|741.43|739.03|741.23|738.83|741.63|739.23|741.02|738.62|0
1640173200000|2021-12-22 11:40:00|741.43|739.03|742.03|739.63|742.43|740.03|740.82|738.42|0
1640173500000|2021-12-22 11:45:00|742.23|739.83|743.83|741.43|744.24|741.84|742.23|739.83|0
1640173800000|2021-12-22 11:50:00|743.63|741.23|743.63|741.23|743.83|741.43|743.43|741.03|0
1640174100000|2021-12-22 11:55:00|743.83|741.43|746.04|743.64|746.24|743.84|743.83|741.43|0
1640174400000|2021-12-22 12:00:00|745.84|743.44|745.23|742.83|746.44|744.04|745.03|742.63|0
1640174700000|2021-12-22 12:05:00|745.03|742.63|745.43|743.03|745.43|743.03|745.03|742.63|0
1640175000000|2021-12-22 12:10:00|745.23|742.83|745.43|743.03|745.43|743.03|745.03|742.63|0
1640175300000|2021-12-22 12:15:00|745.23|742.83|744.42|742.02|745.23|742.83|744.42|742.02|0
1640175600000|2021-12-22 12:20:00|744.22|741.82|744.82|742.42|744.82|742.42|744.02|741.62|0
1640175900000|2021-12-22 12:25:00|744.62|742.22|743.61|741.21|744.82|742.42|743.41|741.01|0
1640176200000|2021-12-22 12:30:00|743.41|741.01|744.41|742.01|744.41|742.01|743.41|741.01|0
1640176500000|2021-12-22 12:35:00|743.81|741.41|743.61|741.21|743.81|741.41|743.21|740.81|0
1640176800000|2021-12-22 12:40:00|743.41|741.01|743.4|741|743.61|741.21|742.6|740.2|0
1640177100000|2021-12-22 12:45:00|743.6|741.2|743.4|741|744|741.6|743.4|741|0
1640177400000|2021-12-22 12:50:00|743.6|741.2|742.59|740.19|744|741.6|742.39|739.99|0
1640177700000|2021-12-22 12:55:00|743|740.6|741.39|738.99|743.2|740.8|741.19|738.79|0
1640178000000|2021-12-22 13:00:00|741.59|739.19|740.58|738.18|742.19|739.79|740.18|737.78|0
1640178300000|2021-12-22 13:05:00|740.78|738.38|740.98|738.58|741.18|738.78|740.38|737.98|0
1640178600000|2021-12-22 13:10:00|741.18|738.78|739.97|737.57|741.78|739.38|739.77|737.37|0
1640178900000|2021-12-22 13:15:00|739.77|737.37|738.97|736.57|740.18|737.78|738.57|736.17|0
1640179200000|2021-12-22 13:20:00|739.17|736.77|735.76|733.36|739.17|736.77|735.56|733.16|0
1640179500000|2021-12-22 13:25:00|735.96|733.56|736.16|733.76|736.16|733.76|733.36|730.96|0
1640179800000|2021-12-22 13:30:00|736.25|733.85|736.96|734.56|738.36|735.96|735.96|733.56|0
1640180100000|2021-12-22 13:35:00|736.56|734.16|733.15|730.75|737.56|735.16|732.75|730.35|0
1640180400000|2021-12-22 13:40:00|733.25|730.85|730.85|728.45|735.35|732.95|730.55|728.15|0
1640180700000|2021-12-22 13:45:00|730.95|728.55|732.95|730.55|733.15|730.75|730.95|728.55|0
1640181000000|2021-12-22 13:50:00|732.75|730.35|732.34|729.94|733.94|731.54|732.34|729.94|0
1640181300000|2021-12-22 13:55:00|732.54|730.14|733.74|731.34|733.94|731.54|732.54|730.14|0
1640181600000|2021-12-22 14:00:00|733.94|731.54|734.34|731.94|734.34|731.94|732.34|729.94|0
1640181900000|2021-12-22 14:05:00|734.54|732.14|739.35|736.95|739.35|736.95|734.54|732.14|0
1640182200000|2021-12-22 14:10:00|739.55|737.15|737.94|735.54|740.15|737.75|737.54|735.14|0
1640182500000|2021-12-22 14:15:00|738.14|735.74|738.14|735.74|738.54|736.14|737.14|734.74|0
1640182800000|2021-12-22 14:20:00|737.94|735.54|737.13|734.73|737.94|735.54|736.33|733.93|0
1640183100000|2021-12-22 14:25:00|737.33|734.93|739.54|737.14|739.94|737.54|737.33|734.93|0
1640183400000|2021-12-22 14:30:00|739.34|736.94|740.14|737.74|741.95|739.55|738.53|736.13|0
1640183700000|2021-12-22 14:35:00|739.94|737.54|744.35|741.95|745.16|742.76|739.94|737.54|0
1640184000000|2021-12-22 14:40:00|744.55|742.15|746.36|743.96|746.36|743.96|740.53|738.13|0
1640184300000|2021-12-22 14:45:00|746.56|744.16|743.95|741.55|747.97|745.57|743.95|741.55|0
1640184600000|2021-12-22 14:50:00|744.75|742.35|746.96|744.56|747.16|744.76|742.14|739.74|0
1640184900000|2021-12-22 14:55:00|747.16|744.76|744.64|742.24|748.37|745.97|742.74|740.34|0
1640185200000|2021-12-22 15:00:00|745.04|742.64|744.74|742.34|749.17|746.77|744.54|742.14|0
1640185500000|2021-12-22 15:05:00|745.15|742.75|743.53|741.13|745.15|742.75|742.13|739.73|0
1640185800000|2021-12-22 15:10:00|743.73|741.33|746.75|744.35|747.76|745.36|743.73|741.33|0
1640186100000|2021-12-22 15:15:00|746.95|744.55|751.38|748.98|752.8|750.4|745.54|743.14|0
1640186400000|2021-12-22 15:20:00|751.59|749.19|751.99|749.59|751.99|749.59|749.37|746.97|0
1640186700000|2021-12-22 15:25:00|751.58|749.18|750.17|747.77|753.8|751.4|750.17|747.77|0
1640187000000|2021-12-22 15:30:00|750.57|748.17|753.09|750.69|753.49|751.09|750.57|748.17|0
1640187300000|2021-12-22 15:35:00|753.4|751|758.85|756.45|760.47|758.07|751.27|748.87|0
1640187600000|2021-12-22 15:40:00|759.06|756.66|760.07|757.67|760.88|758.48|758.85|756.45|0
1640187900000|2021-12-22 15:45:00|759.86|757.46|762.5|760.1|762.59|760.19|759.86|757.46|0
1640188200000|2021-12-22 15:50:00|762.7|760.3|765.74|763.34|766.96|764.56|762.5|760.1|0
1640188500000|2021-12-22 15:55:00|765.54|763.14|766.55|764.15|767.77|765.37|764.73|762.33|0
1640188800000|2021-12-22 16:00:00|766.75|764.35|766.14|763.74|767.16|764.76|765.53|763.13|0
1640189100000|2021-12-22 16:05:00|766.44|764.04|765.73|763.33|766.55|764.15|763.71|761.31|0
1640189400000|2021-12-22 16:10:00|765.94|763.54|769.59|767.19|769.8|767.4|765.53|763.13|0
1640189700000|2021-12-22 16:15:00|769.19|766.79|768.17|765.77|769.39|766.99|767.45|765.05|0
1640190000000|2021-12-22 16:20:00|768.37|765.97|766.13|763.73|768.98|766.58|765.73|763.33|0
1640190300000|2021-12-22 16:25:00|765.93|763.53|766.54|764.14|766.75|764.35|760.07|757.67|0
1640190600000|2021-12-22 16:30:00|766.74|764.34|768.78|766.38|769.59|767.19|765.73|763.33|0
1640190900000|2021-12-22 16:35:00|768.57|766.17|767.96|765.56|769.28|766.88|766.95|764.55|0
1640191200000|2021-12-22 16:40:00|768.17|765.77|767.76|765.36|768.78|766.38|766.94|764.54|0
1640191500000|2021-12-22 16:45:00|767.55|765.15|766.13|763.73|767.76|765.36|764.5|762.1|0
1640191800000|2021-12-22 16:50:00|765.92|763.52|766.53|764.13|767.35|764.95|765.72|763.32|0
1640192100000|2021-12-22 16:55:00|766.73|764.33|768.36|765.96|768.56|766.16|766.02|763.62|0
1640192400000|2021-12-22 17:00:00|768.97|766.57|769.58|767.18|769.58|767.18|766.73|764.33|0
1640192700000|2021-12-22 17:05:00|769.38|766.98|770.19|767.79|770.6|768.2|768.76|766.36|0
1640193000000|2021-12-22 17:10:00|769.98|767.58|768.56|766.16|769.98|767.58|767.74|765.34|0
1640193300000|2021-12-22 17:15:00|768.76|766.36|767.23|764.83|768.76|766.36|766.11|763.71|0
1640193600000|2021-12-22 17:20:00|767.13|764.73|765.29|762.89|767.54|765.14|765.29|762.89|0
1640193900000|2021-12-22 17:25:00|765.5|763.1|768.75|766.35|768.75|766.35|765.5|763.1|0
1640194200000|2021-12-22 17:30:00|768.55|766.15|768.95|766.55|769.36|766.96|767.94|765.54|0
1640194500000|2021-12-22 17:35:00|768.75|766.35|766.92|764.52|768.95|766.55|766|763.6|0
1640194800000|2021-12-22 17:40:00|767.12|764.72|767.93|765.53|768.54|766.14|765.9|763.5|0
1640195100000|2021-12-22 17:45:00|767.73|765.33|767.93|765.53|768.34|765.94|767.12|764.72|0
1640195400000|2021-12-22 17:50:00|768.34|765.94|770.17|767.77|770.78|768.38|768.34|765.94|0
1640195700000|2021-12-22 17:55:00|769.96|767.56|770.98|768.58|771.59|769.19|769.96|767.56|0
1640196000000|2021-12-22 18:00:00|770.78|768.38|770.77|768.37|771.08|768.68|768.94|766.54|0
1640196300000|2021-12-22 18:05:00|770.98|768.58|770.57|768.17|771.18|768.78|769.55|767.15|0
1640196600000|2021-12-22 18:10:00|770.36|767.96|769.55|767.15|770.57|768.17|768.73|766.33|0
1640196900000|2021-12-22 18:15:00|769.34|766.94|768.93|766.53|769.95|767.55|768.32|765.92|0
1640197200000|2021-12-22 18:20:00|769.14|766.74|767.3|764.9|769.14|766.74|767.3|764.9|0
1640197500000|2021-12-22 18:25:00|767.91|765.51|766.69|764.29|768.01|765.61|766.28|763.88|0
1640197800000|2021-12-22 18:30:00|767.3|764.9|768.31|765.91|768.93|766.53|766.69|764.29|0
1640198100000|2021-12-22 18:35:00|768.11|765.71|763.23|760.83|768.11|765.71|762.82|760.42|0
1640198400000|2021-12-22 18:40:00|763.43|761.03|763.22|760.82|764.24|761.84|761.19|758.79|0
1640198700000|2021-12-22 18:45:00|763.43|761.03|763.83|761.43|765.46|763.06|762.71|760.31|0
1640199000000|2021-12-22 18:50:00|764.03|761.63|765.05|762.65|765.25|762.85|763.52|761.12|0
1640199300000|2021-12-22 18:55:00|764.85|762.45|763.22|760.82|765.45|763.05|763.01|760.61|0
1640199600000|2021-12-22 19:00:00|763.42|761.02|762.4|760|763.42|761.02|760.37|757.97|0
1640199900000|2021-12-22 19:05:00|762.6|760.2|761.18|758.78|763.01|760.61|760.37|757.97|0
1640200200000|2021-12-22 19:10:00|761.38|758.98|762.7|760.3|763.01|760.61|760.57|758.17|0
1640200500000|2021-12-22 19:15:00|762.8|760.4|762.6|760.2|763.82|761.42|762.19|759.79|0
1640200800000|2021-12-22 19:20:00|762.39|759.99|763.2|760.8|764.43|762.03|762.19|759.79|0
1640201100000|2021-12-22 19:25:00|763.41|761.01|759.35|756.95|763.81|761.41|758.33|755.93|0
1640201400000|2021-12-22 19:30:00|759.75|757.35|761.98|759.58|763.4|761|759.75|757.35|0
1640201700000|2021-12-22 19:35:00|761.78|759.38|764.21|761.81|764.42|762.02|761.17|758.77|0
1640202000000|2021-12-22 19:40:00|764.01|761.61|763.4|761|765.03|762.63|763.2|760.8|0
1640202300000|2021-12-22 19:45:00|763.2|760.8|764.62|762.22|764.82|762.42|763.2|760.8|0
1640202600000|2021-12-22 19:50:00|764.41|762.01|766.04|763.64|766.04|763.64|764.21|761.81|0
1640202900000|2021-12-22 19:55:00|766.24|763.84|766.65|764.25|767.05|764.65|765.63|763.23|0
1640203200000|2021-12-22 20:00:00|766.85|764.45|766.64|764.24|767.66|765.26|766.03|763.63|0
1640203500000|2021-12-22 20:05:00|766.85|764.45|767.86|765.46|768.47|766.07|766.03|763.63|0
1640203800000|2021-12-22 20:10:00|767.25|764.85|769.49|767.09|769.69|767.29|767.25|764.85|0
1640204100000|2021-12-22 20:15:00|769.38|766.98|765.97|763.57|770.1|767.7|765.36|762.96|0
1640204400000|2021-12-22 20:20:00|766.18|763.78|766.78|764.38|766.99|764.59|764.34|761.94|0
1640204700000|2021-12-22 20:25:00|767.19|764.79|767.39|764.99|768.62|766.22|766.78|764.38|0
1640205000000|2021-12-22 20:30:00|767.6|765.2|767.19|764.79|768.41|766.01|766.17|763.77|0
1640205300000|2021-12-22 20:35:00|766.98|764.58|769.63|767.23|769.84|767.44|766.78|764.38|0
1640205600000|2021-12-22 20:40:00|769.84|767.44|770.04|767.64|770.45|768.05|768.41|766.01|0
1640205900000|2021-12-22 20:45:00|769.83|767.43|770.44|768.04|771.87|769.47|768.61|766.21|0
1640206200000|2021-12-22 20:50:00|771.87|769.47|776.37|773.97|776.98|774.58|771.67|769.27|0
1640206500000|2021-12-22 20:55:00|776.57|774.17|776.37|773.97|778|775.6|776.16|773.76|0
1640206800000|2021-12-22 21:00:00|776.16|773.76|777.09|774.69|778.81|776.41|776.16|773.76|0
1640207100000|2021-12-22 21:05:00|777.29|774.89|778.52|776.12|778.93|776.53|777.09|774.69|0
1640207400000|2021-12-22 21:10:00|778.72|776.32|779.54|777.14|779.95|777.55|778.72|776.32|0
1640207700000|2021-12-22 21:15:00|779.74|776.74|779.74|776.94|779.94|777.14|779.53|776.73|0
1640208000000|2021-12-22 21:20:00|779.53|776.73|779.94|777.14|780.15|777.35|779.53|776.73|0
1640208300000|2021-12-22 21:25:00|780.15|777.35|779.73|776.93|780.15|777.35|779.73|776.93|0
1640208600000|2021-12-22 21:30:00|779.53|776.73|779.73|776.93|779.73|776.93|779.53|776.73|0
1640208900000|2021-12-22 21:35:00|779.53|776.73|779.93|777.13|779.93|777.13|779.52|776.72|0
1640209200000|2021-12-22 21:40:00|779.73|776.93|779.73|776.93|779.73|776.93|779.52|776.72|0
1640209500000|2021-12-22 21:45:00|779.82|777.02|780.13|777.33|780.54|777.74|779.52|776.72|0
1640209800000|2021-12-22 21:50:00|779.93|777.13|779.93|777.13|780.54|777.74|779.72|776.92|0
1640210100000|2021-12-22 21:55:00|780.13|777.33|779.82|777.02|780.54|777.74|779.61|776.81|0
1640210400000|2021-12-22 22:00:00|779.79|776.99|779.59|776.79|779.88|777.08|779.52|776.72|0
1640210700000|2021-12-22 22:05:00|779.61|776.81|779.64|776.84|779.7|776.9|779.61|776.81|0
1640211000000|2021-12-22 22:10:00|779.67|776.87|779.73|776.93|779.76|776.96|779.67|776.87|0
1640211300000|2021-12-22 22:15:00|779.69|776.89|779.69|776.89|779.69|776.89|779.69|776.89|0
1640211600000|2021-12-22 22:20:00|779.73|776.93|779.78|776.98|779.85|777.05|779.69|776.89|0
1640211900000|2021-12-22 22:25:00|779.69|776.89|779.87|777.07|779.87|777.07|779.58|776.78|0
1640212200000|2021-12-22 22:30:00|779.85|777.05|779.9|777.1|779.96|777.16|779.84|777.04|0
1640212500000|2021-12-22 22:35:00|779.84|777.04|779.84|777.04|779.84|777.04|779.69|776.89|0
1640212800000|2021-12-22 22:40:00|779.75|776.95|779.66|776.86|779.81|777.01|779.59|776.79|0
1640213100000|2021-12-22 22:45:00|779.68|776.88|779.75|776.95|779.75|776.95|779.66|776.86|0
1640213400000|2021-12-22 22:50:00|779.66|776.86|779.56|776.76|779.66|776.86|779.44|776.64|0
1640213700000|2021-12-22 22:55:00|779.83|777.03|779.23|776.43|779.83|777.03|779.23|776.43|0
1640214000000|2021-12-22 23:00:00|779.59|776.79|781.74|778.94|782.36|779.56|779.59|776.79|0
1640214300000|2021-12-22 23:05:00|781.54|778.74|782.15|779.35|782.76|779.96|781.33|778.53|0
1640214600000|2021-12-22 23:10:00|782.35|779.55|780.51|777.71|782.35|779.55|780.1|777.3|0
1640214900000|2021-12-22 23:15:00|780.71|777.91|781.53|778.73|781.73|778.93|780.71|777.91|0
1640215200000|2021-12-22 23:20:00|781.73|778.93|780.91|778.11|781.94|779.14|780.71|777.91|0
1640215500000|2021-12-22 23:25:00|781.12|778.32|780.5|777.7|781.32|778.52|780.09|777.29|0
1640215800000|2021-12-22 23:30:00|780.6|777.8|781.93|779.13|781.93|779.13|780.29|777.49|0
1640216100000|2021-12-22 23:35:00|781.73|778.93|781.93|779.13|782.13|779.33|781.21|778.41|0
1640216400000|2021-12-22 23:40:00|781.72|778.92|781.52|778.72|782.34|779.54|780.49|777.69|0
1640216700000|2021-12-22 23:45:00|781.93|779.13|780.08|777.28|782.34|779.54|779.87|777.07|0
1640217000000|2021-12-22 23:50:00|780.28|777.48|780.9|778.1|781.1|778.3|780.28|777.48|0
1640217300000|2021-12-22 23:55:00|780.69|777.89|781.1|778.3|781.51|778.71|780.49|777.69|0
1640217600000|2021-12-23 00:00:00|780.69|777.89|780.07|777.27|781.3|778.5|779.87|777.07|0
1640217900000|2021-12-23 00:05:00|780.38|777.58|779.25|776.45|780.38|777.58|779.25|776.45|0
1640218200000|2021-12-23 00:10:00|778.63|775.83|778.22|775.42|779.96|777.16|778.22|775.42|0
1640218500000|2021-12-23 00:15:00|778.43|775.63|778.83|776.03|779.04|776.24|778.02|775.22|0
1640218800000|2021-12-23 00:20:00|778.73|775.93|778.42|775.62|779.24|776.44|778.01|775.21|0
1640219100000|2021-12-23 00:25:00|778.32|775.52|779.24|776.44|779.24|776.44|778.22|775.42|0
1640219400000|2021-12-23 00:30:00|779.13|776.33|779.44|776.64|780.26|777.46|779.03|776.23|0
1640219700000|2021-12-23 00:35:00|779.65|776.85|780.26|777.46|780.47|777.67|779.65|776.85|0
1640220000000|2021-12-23 00:40:00|780.15|777.35|779.64|776.84|780.15|777.35|779.23|776.43|0
1640220300000|2021-12-23 00:45:00|779.44|776.64|780.67|777.87|781.08|778.28|779.44|776.64|0
1640220600000|2021-12-23 00:50:00|780.46|777.66|780.15|777.35|780.66|777.86|780.05|777.25|0
1640220900000|2021-12-23 00:55:00|780.25|777.45|779.43|776.63|780.25|777.45|779.02|776.22|0
1640221200000|2021-12-23 01:00:00|779.32|776.52|778.2|775.4|779.64|776.84|777.38|774.58|0
1640221500000|2021-12-23 01:05:00|778.4|775.6|778.91|776.11|779.02|776.22|777.99|775.19|0
1640221800000|2021-12-23 01:10:00|779.02|776.22|778.6|775.8|779.02|776.22|778.4|775.6|0
1640222100000|2021-12-23 01:15:00|778.5|775.7|778.4|775.6|778.6|775.8|778.19|775.39|0
1640222400000|2021-12-23 01:20:00|778.6|775.8|778.6|775.8|778.81|776.01|778.29|775.49|0
1640222700000|2021-12-23 01:25:00|778.39|775.59|779.62|776.82|779.83|777.03|778.39|775.59|0
1640223000000|2021-12-23 01:30:00|779.83|777.03|777.98|775.18|779.83|777.03|777.98|775.18|0
1640223300000|2021-12-23 01:35:00|778.19|775.39|778.69|775.89|779|776.2|777.98|775.18|0
1640223600000|2021-12-23 01:40:00|778.59|775.79|778.8|776|779|776.2|778.18|775.38|0
1640223900000|2021-12-23 01:45:00|778.89|776.09|778.38|775.58|778.89|776.09|777.77|774.97|0
1640224200000|2021-12-23 01:50:00|778.48|775.68|778.59|775.79|779|776.2|778.48|775.68|0
1640224500000|2021-12-23 01:55:00|778.79|775.99|777.97|775.17|778.79|775.99|777.97|775.17|0
1640224800000|2021-12-23 02:00:00|778.17|775.37|778.58|775.78|779.2|776.4|777.97|775.17|0
1640225100000|2021-12-23 02:05:00|778.47|775.67|779.81|777.01|779.81|777.01|778.17|775.37|0
1640225400000|2021-12-23 02:10:00|779.6|776.8|780.22|777.42|781.04|778.24|779.6|776.8|0
1640225700000|2021-12-23 02:15:00|780.31|777.51|780.01|777.21|780.42|777.62|779.8|777|0
1640226000000|2021-12-23 02:20:00|779.8|777|779.6|776.8|780.01|777.21|779.19|776.39|0
1640226300000|2021-12-23 02:25:00|779.49|776.69|780.41|777.61|780.42|777.62|779.49|776.69|0
1640226600000|2021-12-23 02:30:00|780.21|777.41|780.21|777.41|781.03|778.23|780|777.2|0
1640226900000|2021-12-23 02:35:00|780.41|777.61|780.82|778.02|781.03|778.23|780.21|777.41|0
1640227200000|2021-12-23 02:40:00|780.71|777.91|780.2|777.4|781.02|778.22|780|777.2|0
1640227500000|2021-12-23 02:45:00|780.41|777.61|780.61|777.81|780.61|777.81|780.2|777.4|0
1640227800000|2021-12-23 02:50:00|780.41|777.61|780.61|777.81|780.61|777.81|780.2|777.4|0
1640228100000|2021-12-23 02:55:00|780.71|777.91|780.81|778.01|781.02|778.22|780.4|777.6|0
1640228400000|2021-12-23 03:00:00|780.61|777.81|780.29|777.49|781.02|778.22|780.29|777.49|0
1640228700000|2021-12-23 03:05:00|780.4|777.6|780.4|777.6|780.6|777.8|780.29|777.49|0
1640229000000|2021-12-23 03:10:00|780.19|777.39|780.6|777.8|780.7|777.9|780.19|777.39|0
1640229300000|2021-12-23 03:15:00|780.49|777.69|779.16|776.36|780.6|777.8|779.16|776.36|0
1640229600000|2021-12-23 03:20:00|779.37|776.57|779.77|776.97|779.78|776.98|779.16|776.36|0
1640229900000|2021-12-23 03:25:00|779.67|776.87|779.57|776.77|779.87|777.07|779.57|776.77|0
1640230200000|2021-12-23 03:30:00|779.66|776.86|778.95|776.15|779.77|776.97|778.95|776.15|0
1640230500000|2021-12-23 03:35:00|778.74|775.94|779.46|776.66|779.77|776.97|778.74|775.94|0
1640230800000|2021-12-23 03:40:00|779.56|776.76|780.27|777.47|780.38|777.58|779.46|776.66|0
1640231100000|2021-12-23 03:45:00|780.17|777.37|779.97|777.17|780.38|777.58|779.76|776.96|0
1640231400000|2021-12-23 03:50:00|780.07|777.27|779.96|777.16|780.17|777.37|779.76|776.96|0
1640231700000|2021-12-23 03:55:00|780.06|777.26|779.86|777.06|780.06|777.26|779.76|776.96|0
1640232000000|2021-12-23 04:00:00|779.76|776.96|779.96|777.16|780.06|777.26|779.76|776.96|0
1640232300000|2021-12-23 04:05:00|779.75|776.95|779.55|776.75|779.96|777.16|779.55|776.75|0
1640232600000|2021-12-23 04:10:00|779.75|776.95|779.96|777.16|780.16|777.36|779.75|776.95|0
1640232900000|2021-12-23 04:15:00|779.75|776.95|779.75|776.95|779.96|777.16|779.54|776.74|0
1640233200000|2021-12-23 04:20:00|779.95|777.15|779.75|776.95|780.16|777.36|779.75|776.95|0
1640233500000|2021-12-23 04:25:00|779.95|777.15|779.95|777.15|779.95|777.15|779.74|776.94|0
1640233800000|2021-12-23 04:30:00|779.84|777.04|780.15|777.35|780.15|777.35|779.74|776.94|0
1640234100000|2021-12-23 04:35:00|780.04|777.24|779.74|776.94|780.15|777.35|779.74|776.94|0
1640234400000|2021-12-23 04:40:00|779.94|777.14|779.94|777.14|779.94|777.14|779.74|776.94|0
1640234700000|2021-12-23 04:45:00|779.74|776.94|779.53|776.73|779.74|776.94|779.33|776.53|0
1640235000000|2021-12-23 04:50:00|779.42|776.62|779.32|776.52|779.53|776.73|779.32|776.52|0
1640235300000|2021-12-23 04:55:00|779.21|776.41|779.32|776.52|779.32|776.52|778.91|776.11|0
1640235600000|2021-12-23 05:00:00|779.52|776.72|779.93|777.13|779.93|777.13|779.42|776.62|0
1640235900000|2021-12-23 05:05:00|779.73|776.93|779.73|776.93|779.93|777.13|779.52|776.72|0
1640236200000|2021-12-23 05:10:00|779.93|777.13|779.31|776.51|779.93|777.13|779.31|776.51|0
1640236500000|2021-12-23 05:15:00|779.41|776.61|779.72|776.92|779.72|776.92|779.31|776.51|0
1640236800000|2021-12-23 05:20:00|779.82|777.02|780.54|777.74|780.54|777.74|779.72|776.92|0
1640237100000|2021-12-23 05:25:00|780.33|777.53|779.72|776.92|780.33|777.53|779.72|776.92|0
1640237400000|2021-12-23 05:30:00|779.92|777.12|780.33|777.53|780.74|777.94|779.92|777.12|0
1640237700000|2021-12-23 05:35:00|780.53|777.73|780.53|777.73|780.53|777.73|780.33|777.53|0
1640238000000|2021-12-23 05:40:00|780.63|777.83|780.94|778.14|780.94|778.14|780.53|777.73|0
1640238300000|2021-12-23 05:45:00|780.83|778.03|780.94|778.14|780.94|778.14|780.53|777.73|0
1640238600000|2021-12-23 05:50:00|780.83|778.03|779.91|777.11|780.83|778.03|779.91|777.11|0
1640238900000|2021-12-23 05:55:00|780.32|777.52|780.11|777.31|780.93|778.13|779.7|776.9|0
1640239200000|2021-12-23 06:00:00|780.32|777.52|782.37|779.57|782.57|779.77|780.32|777.52|0
1640239500000|2021-12-23 06:05:00|782.16|779.36|780.93|778.13|782.16|779.36|780.93|778.13|0
1640239800000|2021-12-23 06:10:00|780.72|777.92|779.69|776.89|780.72|777.92|779.49|776.69|0
1640240100000|2021-12-23 06:15:00|779.49|776.69|779.08|776.28|780.31|777.51|779.08|776.28|0
1640240400000|2021-12-23 06:20:00|778.87|776.07|779.28|776.48|779.9|777.1|778.87|776.07|0
1640240700000|2021-12-23 06:25:00|779.08|776.28|779.69|776.89|780.1|777.3|778.87|776.07|0
1640241000000|2021-12-23 06:30:00|779.89|777.09|779.89|777.09|779.99|777.19|779.48|776.68|0
1640241300000|2021-12-23 06:35:00|780.1|777.3|779.27|776.47|780.1|777.3|779.07|776.27|0
1640241600000|2021-12-23 06:40:00|779.07|776.27|779.48|776.68|779.68|776.88|779.07|776.27|0
1640241900000|2021-12-23 06:45:00|779.37|776.57|779.47|776.67|779.89|777.09|779.27|776.47|0
1640242200000|2021-12-23 06:50:00|779.57|776.77|779.27|776.47|779.88|777.08|779.27|776.47|0
1640242500000|2021-12-23 06:55:00|779.36|776.56|780.49|777.69|780.7|777.9|779.36|776.56|0
1640242800000|2021-12-23 07:00:00|780.7|777.9|779.98|777.18|780.9|778.1|779.88|777.08|0
1640243100000|2021-12-23 07:05:00|779.88|777.08|780.49|777.69|780.7|777.9|779.88|777.08|0
1640243400000|2021-12-23 07:10:00|780.59|777.79|780.49|777.69|780.69|777.89|780.08|777.28|0
1640243700000|2021-12-23 07:15:00|780.28|777.48|780.28|777.48|780.49|777.69|779.46|776.66|0
1640244000000|2021-12-23 07:20:00|780.17|777.37|779.66|776.86|780.28|777.48|779.46|776.66|0
1640244300000|2021-12-23 07:25:00|779.87|777.07|779.87|777.07|780.28|777.48|779.46|776.66|0
1640244600000|2021-12-23 07:30:00|779.66|776.86|779.45|776.65|779.87|777.07|779.04|776.24|0
1640244900000|2021-12-23 07:35:00|779.55|776.75|781.09|778.29|781.5|778.7|779.45|776.65|0
1640245200000|2021-12-23 07:40:00|781.19|778.39|781.19|778.39|781.5|778.7|780.68|777.88|0
1640245500000|2021-12-23 07:45:00|781.29|778.49|780.68|777.88|781.29|778.49|780.47|777.67|0
1640245800000|2021-12-23 07:50:00|780.47|777.67|780.47|777.67|780.88|778.08|780.26|777.46|0
1640246100000|2021-12-23 07:55:00|780.88|778.08|780.67|777.87|781.49|778.69|780.26|777.46|0
1640246400000|2021-12-23 08:00:00|780.77|777.97|780.46|777.66|781.49|778.69|780.06|777.26|0
1640246700000|2021-12-23 08:05:00|780.26|777.86|780.06|777.66|780.47|778.07|779.34|776.94|0
1640247000000|2021-12-23 08:10:00|780.26|777.86|778.82|776.42|780.47|778.07|778.62|776.22|0
1640247300000|2021-12-23 08:15:00|778.92|776.52|777.59|775.19|779.64|777.24|777.39|774.99|0
1640247600000|2021-12-23 08:20:00|777.39|774.99|779.43|777.03|779.43|777.03|777.18|774.78|0
1640247900000|2021-12-23 08:25:00|779.33|776.93|779.84|777.44|780.05|777.65|778.82|776.42|0
1640248200000|2021-12-23 08:30:00|779.64|777.24|780.25|777.85|780.25|777.85|779.02|776.62|0
1640248500000|2021-12-23 08:35:00|780.05|777.65|776.76|774.36|780.25|777.85|775.54|773.14|0
1640248800000|2021-12-23 08:40:00|776.86|774.46|777.47|775.07|778.2|775.8|776.56|774.16|0
1640249100000|2021-12-23 08:45:00|777.17|774.77|778.81|776.41|779.01|776.61|776.86|774.46|0
1640249400000|2021-12-23 08:50:00|778.6|776.2|782.8|780.4|783.53|781.13|778.4|776|0
1640249700000|2021-12-23 08:55:00|782.91|780.51|783.11|780.71|784.14|781.74|782.7|780.3|0
1640250000000|2021-12-23 09:00:00|782.7|780.3|782.7|780.3|783.11|780.71|781.47|779.07|0
1640250300000|2021-12-23 09:05:00|782.9|780.5|784.34|781.94|784.96|782.56|782.9|780.5|0
1640250600000|2021-12-23 09:10:00|784.23|781.83|783.72|781.32|784.96|782.56|783.72|781.32|0
1640250900000|2021-12-23 09:15:00|783.61|781.21|782.9|780.5|783.72|781.32|782.49|780.09|0
1640251200000|2021-12-23 09:20:00|783.1|780.7|781.66|779.26|783.1|780.7|781.35|778.95|0
1640251500000|2021-12-23 09:25:00|781.87|779.47|781.25|778.85|782.07|779.67|781.25|778.85|0
1640251800000|2021-12-23 09:30:00|781.05|778.65|781.45|779.05|782.07|779.67|780.63|778.23|0
1640252100000|2021-12-23 09:35:00|781.35|778.95|782.27|779.87|782.27|779.87|781.35|778.95|0
1640252400000|2021-12-23 09:40:00|782.48|780.08|782.68|780.28|783.09|780.69|782.07|779.67|0
1640252700000|2021-12-23 09:45:00|782.89|780.49|782.27|779.87|782.89|780.49|781.45|779.05|0
1640253000000|2021-12-23 09:50:00|782.16|779.76|781.54|779.14|782.47|780.07|781.44|779.04|0
1640253300000|2021-12-23 09:55:00|781.65|779.25|782.06|779.66|782.47|780.07|781.65|779.25|0
1640253600000|2021-12-23 10:00:00|782.16|779.76|782.06|779.66|782.26|779.86|781.23|778.83|0
1640253900000|2021-12-23 10:05:00|782.26|779.86|782.05|779.65|782.47|780.07|781.64|779.24|0
1640254200000|2021-12-23 10:10:00|782.26|779.86|782.46|780.06|782.67|780.27|782.26|779.86|0
1640254500000|2021-12-23 10:15:00|782.67|780.27|782.66|780.26|782.67|780.27|782.46|780.06|0
1640254800000|2021-12-23 10:20:00|782.76|780.36|783.69|781.29|784.51|782.11|782.76|780.36|0
1640255100000|2021-12-23 10:25:00|783.48|781.08|783.58|781.18|783.89|781.49|783.28|780.88|0
1640255400000|2021-12-23 10:30:00|783.48|781.08|783.37|780.97|783.69|781.29|783.27|780.87|0
1640255700000|2021-12-23 10:35:00|783.27|780.87|784.92|782.52|784.92|782.52|783.27|780.87|0
1640256000000|2021-12-23 10:40:00|785.53|783.13|785.12|782.72|785.53|783.13|784.91|782.51|0
1640256300000|2021-12-23 10:45:00|784.91|782.51|784.71|782.31|784.91|782.51|784.3|781.9|0
1640256600000|2021-12-23 10:50:00|784.91|782.51|786.14|783.74|786.97|784.57|784.91|782.51|0
1640256900000|2021-12-23 10:55:00|786.24|783.84|786.14|783.74|786.76|784.36|786.14|783.74|0
1640257200000|2021-12-23 11:00:00|786.35|783.95|785.93|783.53|786.55|784.15|785.73|783.33|0
1640257500000|2021-12-23 11:05:00|785.73|783.33|786.96|784.56|787.16|784.76|785.73|783.33|0
1640257800000|2021-12-23 11:10:00|787.16|784.76|786.34|783.94|787.78|785.38|786.34|783.94|0
1640258100000|2021-12-23 11:15:00|786.13|783.73|786.13|783.73|786.75|784.35|785.51|783.11|0
1640258400000|2021-12-23 11:20:00|786.34|783.94|786.54|784.14|786.95|784.55|786.33|783.93|0
1640258700000|2021-12-23 11:25:00|786.33|783.93|787.77|785.37|787.77|785.37|786.13|783.73|0
1640259000000|2021-12-23 11:30:00|787.57|785.17|786.74|784.34|787.57|785.17|786.74|784.34|0
1640259300000|2021-12-23 11:35:00|786.53|784.13|786.74|784.34|786.84|784.44|786.12|783.72|0
1640259600000|2021-12-23 11:40:00|786.94|784.54|786.74|784.34|787.56|785.16|786.74|784.34|0
1640259900000|2021-12-23 11:45:00|786.94|784.54|786.53|784.13|786.94|784.54|786.12|783.72|0
1640260200000|2021-12-23 11:50:00|786.42|784.02|786.53|784.13|787.14|784.74|786.32|783.92|0
1640260500000|2021-12-23 11:55:00|786.94|784.54|787.55|785.15|787.76|785.36|786.94|784.54|0
1640260800000|2021-12-23 12:00:00|787.76|785.36|789.4|787|789.61|787.21|787.76|785.36|0
1640261100000|2021-12-23 12:05:00|789.61|787.21|788.58|786.18|789.61|787.21|788.58|786.18|0
1640261400000|2021-12-23 12:10:00|788.78|786.38|789.6|787.2|789.61|787.21|788.58|786.18|0
1640261700000|2021-12-23 12:15:00|789.5|787.1|788.57|786.17|790.02|787.62|788.37|785.97|0
1640262000000|2021-12-23 12:20:00|788.37|785.97|788.16|785.76|789.19|786.79|787.95|785.55|0
1640262300000|2021-12-23 12:25:00|788.05|785.65|787.13|784.73|788.16|785.76|786.51|784.11|0
1640262600000|2021-12-23 12:30:00|786.92|784.52|787.12|784.72|787.33|784.93|786.51|784.11|0
1640262900000|2021-12-23 12:35:00|787.02|784.62|788.42|786.02|788.42|786.02|786.92|784.52|0
1640263200000|2021-12-23 12:40:00|785.98|783.58|787.53|785.13|787.53|785.13|785.98|783.58|0
1640263500000|2021-12-23 12:45:00|787.74|785.34|787.73|785.33|787.74|785.34|787.32|784.92|0
1640263800000|2021-12-23 12:50:00|787.53|785.13|787.73|785.33|787.73|785.33|787.42|785.02|0
1640264100000|2021-12-23 12:55:00|787.94|785.54|787.83|785.43|787.94|785.54|787.32|784.92|0
1640264400000|2021-12-23 13:00:00|787.73|785.33|786.9|784.5|789.38|786.98|786.9|784.5|0
1640264700000|2021-12-23 13:05:00|786.7|784.3|786.49|784.09|787.32|784.92|786.28|783.88|0
1640265000000|2021-12-23 13:10:00|786.28|783.88|786.69|784.29|786.69|784.29|785.87|783.47|0
1640265300000|2021-12-23 13:15:00|786.49|784.09|785.66|783.26|786.49|784.09|785.66|783.26|0
1640265600000|2021-12-23 13:20:00|785.45|783.05|784.42|782.02|785.45|783.05|784.42|782.02|0
1640265900000|2021-12-23 13:25:00|784.22|781.82|785.04|782.64|785.04|782.64|783.39|780.99|0
1640266200000|2021-12-23 13:30:00|785.14|782.74|784.83|782.43|785.86|783.46|783.49|781.09|0
1640266500000|2021-12-23 13:35:00|785.04|782.64|783.59|781.19|785.86|783.46|783.39|780.99|0
1640266800000|2021-12-23 13:40:00|783.39|780.99|781.33|778.93|783.8|781.4|779.89|777.49|0
1640267100000|2021-12-23 13:45:00|781.12|778.72|783.89|781.49|784.21|781.81|781.12|778.72|0
1640267400000|2021-12-23 13:50:00|784|781.6|783.59|781.19|784.2|781.8|783.38|780.98|0
1640267700000|2021-12-23 13:55:00|783.38|780.98|784.2|781.8|784.61|782.21|783.17|780.77|0
1640268000000|2021-12-23 14:00:00|784.41|782.01|786.46|784.06|786.88|784.48|784.41|782.01|0
1640268300000|2021-12-23 14:05:00|785.85|783.45|786.26|783.86|786.67|784.27|785.43|783.03|0
1640268600000|2021-12-23 14:10:00|786.46|784.06|784.81|782.41|786.87|784.47|784.61|782.21|0
1640268900000|2021-12-23 14:15:00|784.61|782.21|784.19|781.79|785.43|783.03|783.78|781.38|0
1640269200000|2021-12-23 14:20:00|783.99|781.59|784.81|782.41|785.22|782.82|783.57|781.17|0
1640269500000|2021-12-23 14:25:00|785.01|782.61|783.57|781.17|785.22|782.82|783.57|781.17|0
1640269800000|2021-12-23 14:30:00|784.19|781.79|791.4|789|791.81|789.41|782.95|780.55|0
1640270100000|2021-12-23 14:35:00|791.61|789.21|798.02|795.62|799.67|797.27|791.4|789|0
1640270400000|2021-12-23 14:40:00|797.81|795.41|796.15|793.75|798.02|795.62|793.05|790.65|0
1640270700000|2021-12-23 14:45:00|796.77|794.37|794.7|792.3|797.6|795.2|793.67|791.27|0
1640271000000|2021-12-23 14:50:00|795.06|792.66|795.58|793.18|798.47|796.07|795.06|792.66|0
1640271300000|2021-12-23 14:55:00|795.78|793.38|797.23|794.83|797.95|795.55|793.1|790.7|0
1640271600000|2021-12-23 15:00:00|796.82|794.42|796.19|793.79|799.09|796.69|795.78|793.38|0
1640271900000|2021-12-23 15:05:00|795.99|793.59|796.81|794.41|797.64|795.24|795.37|792.97|0
1640272200000|2021-12-23 15:10:00|797.02|794.62|801.25|798.85|802.19|799.79|797.02|794.62|0
1640272500000|2021-12-23 15:15:00|801.57|799.17|800.32|797.92|801.77|799.37|799.08|796.68|0
1640272800000|2021-12-23 15:20:00|800.53|798.13|801.98|799.58|802.18|799.78|799.7|797.3|0
1640273100000|2021-12-23 15:25:00|801.77|799.37|800.73|798.33|801.98|799.58|799.28|796.88|0
1640273400000|2021-12-23 15:30:00|800.94|798.54|799.28|796.88|802.8|800.4|798.04|795.64|0
1640273700000|2021-12-23 15:35:00|799.07|796.67|799.49|797.09|800.52|798.12|798.45|796.05|0
1640274000000|2021-12-23 15:40:00|799.28|796.88|800.31|797.91|800.93|798.53|799.07|796.67|0
1640274300000|2021-12-23 15:45:00|800.1|797.7|801.76|799.36|802.17|799.77|800.1|797.7|0
1640274600000|2021-12-23 15:50:00|801.96|799.56|801.96|799.56|802.58|800.18|801.13|798.73|0
1640274900000|2021-12-23 15:55:00|802.17|799.77|803.62|801.22|803.83|801.43|801.75|799.35|0
1640275200000|2021-12-23 16:00:00|803.83|801.43|803.62|801.22|804.65|802.25|802.37|799.97|0
1640275500000|2021-12-23 16:05:00|803.82|801.42|805.27|802.87|805.9|803.5|803.41|801.01|0
1640275800000|2021-12-23 16:10:00|805.48|803.08|805.06|802.66|806.73|804.33|805.06|802.66|0
1640276100000|2021-12-23 16:15:00|805.48|803.08|805.68|803.28|806.52|804.12|805.06|802.66|0
1640276400000|2021-12-23 16:20:00|805.48|803.08|804.44|802.04|805.48|803.08|803.4|801|0
1640276700000|2021-12-23 16:25:00|804.23|801.83|802.15|799.75|804.85|802.45|801.32|798.92|0
1640277000000|2021-12-23 16:30:00|802.36|799.96|803.81|801.41|804.02|801.62|802.36|799.96|0
1640277300000|2021-12-23 16:35:00|804.02|801.62|803.64|801.24|805.3|802.9|803.02|800.62|0
1640277600000|2021-12-23 16:40:00|803.43|801.03|803.22|800.82|803.64|801.24|802.81|800.41|0
1640277900000|2021-12-23 16:45:00|803.43|801.03|803.85|801.45|804.88|802.48|803.22|800.82|0
1640278200000|2021-12-23 16:50:00|804.05|801.65|804.05|801.65|804.88|802.48|803.43|801.03|0
1640278500000|2021-12-23 16:55:00|804.26|801.86|804.88|802.48|804.88|802.48|803.43|801.03|0
1640278800000|2021-12-23 17:00:00|804.67|802.27|803.84|801.44|804.67|802.27|803.73|801.33|0
1640279100000|2021-12-23 17:05:00|804.05|801.65|803.21|800.81|804.25|801.85|803.01|800.61|0
1640279400000|2021-12-23 17:10:00|803.42|801.02|803|800.6|803.84|801.44|803|800.6|0
1640279700000|2021-12-23 17:15:00|803.21|800.81|801.96|799.56|803.21|800.81|801.55|799.15|0
1640280000000|2021-12-23 17:20:00|802.17|799.77|801.75|799.35|802.59|800.19|801.55|799.15|0
1640280300000|2021-12-23 17:25:00|801.55|799.15|801.96|799.56|802.38|799.98|801.54|799.14|0
1640280600000|2021-12-23 17:30:00|801.75|799.35|802.16|799.76|803|800.6|801.75|799.35|0
1640280900000|2021-12-23 17:35:00|802.37|799.97|803.2|800.8|803.61|801.21|801.96|799.56|0
1640281200000|2021-12-23 17:40:00|803.4|801|803.82|801.42|804.23|801.83|803.4|801|0
1640281500000|2021-12-23 17:45:00|804.02|801.62|802.99|800.59|804.02|801.62|802.78|800.38|0
1640281800000|2021-12-23 17:50:00|803.19|800.79|803.19|800.79|803.61|801.21|802.57|800.17|0
1640282100000|2021-12-23 17:55:00|802.98|800.58|804.02|801.62|804.02|801.62|802.98|800.58|0
1640282400000|2021-12-23 18:00:00|803.81|801.41|802.98|800.58|804.43|802.03|802.98|800.58|0
1640282700000|2021-12-23 18:05:00|803.19|800.79|803.18|800.78|804.02|801.62|802.98|800.58|0
1640283000000|2021-12-23 18:10:00|803.39|800.99|801.73|799.33|803.39|800.99|801.11|798.71|0
1640283300000|2021-12-23 18:15:00|801.52|799.12|801.93|799.53|802.56|800.16|801.52|799.12|0
1640283600000|2021-12-23 18:20:00|802.14|799.74|802.55|800.15|802.55|800.15|801.93|799.53|0
1640283900000|2021-12-23 18:25:00|802.35|799.95|805.04|802.64|805.25|802.85|802.35|799.95|0
1640284200000|2021-12-23 18:30:00|804.83|802.43|804.21|801.81|805.25|802.85|804|801.6|0
1640284500000|2021-12-23 18:35:00|804|801.6|803.79|801.39|804.42|802.02|803.79|801.39|0
1640284800000|2021-12-23 18:40:00|803.58|801.18|804|801.6|804.21|801.81|803.38|800.98|0
1640285100000|2021-12-23 18:45:00|803.79|801.39|804.83|802.43|804.83|802.43|803.79|801.39|0
1640285400000|2021-12-23 18:50:00|805.03|802.63|805.65|803.25|805.65|803.25|805.03|802.63|0
1640285700000|2021-12-23 18:55:00|805.86|803.46|805.65|803.25|806.48|804.08|805.24|802.84|0
1640286000000|2021-12-23 19:00:00|805.86|803.46|806.9|804.5|807.52|805.12|805.86|803.46|0
1640286300000|2021-12-23 19:05:00|807.1|804.7|806.48|804.08|807.72|805.32|806.27|803.87|0
1640286600000|2021-12-23 19:10:00|806.69|804.29|806.27|803.87|806.69|804.29|806.06|803.66|0
1640286900000|2021-12-23 19:15:00|806.06|803.66|806.89|804.49|807.1|804.7|804.81|802.41|0
1640287200000|2021-12-23 19:20:00|806.68|804.28|808.23|805.83|808.34|805.94|806.68|804.28|0
1640287500000|2021-12-23 19:25:00|808.34|805.94|807.92|805.52|808.76|806.36|807.71|805.31|0
1640287800000|2021-12-23 19:30:00|807.71|805.31|807.71|805.31|808.13|805.73|806.68|804.28|0
1640288100000|2021-12-23 19:35:00|807.3|804.9|806.88|804.48|807.5|805.1|806.67|804.27|0
1640288400000|2021-12-23 19:40:00|806.77|804.37|807.92|805.52|807.92|805.52|806.77|804.37|0
1640288700000|2021-12-23 19:45:00|807.71|805.31|808.33|805.93|808.33|805.93|807.29|804.89|0
1640289000000|2021-12-23 19:50:00|808.12|805.72|809.57|807.17|809.57|807.17|808.12|805.72|0
1640289300000|2021-12-23 19:55:00|809.37|806.97|809.57|807.17|809.78|807.38|809.16|806.76|0
1640289600000|2021-12-23 20:00:00|809.36|806.96|805.62|803.22|809.78|807.38|805.62|803.22|0
1640289900000|2021-12-23 20:05:00|805.83|803.43|806.87|804.47|807.49|805.09|805.83|803.43|0
1640290200000|2021-12-23 20:10:00|807.07|804.67|808.53|806.13|808.53|806.13|806.66|804.26|0
1640290500000|2021-12-23 20:15:00|809.15|806.75|808.11|805.71|809.36|806.96|807.69|805.29|0
1640290800000|2021-12-23 20:20:00|808.32|805.92|806.86|804.46|808.52|806.12|806.86|804.46|0
1640291100000|2021-12-23 20:25:00|807.07|804.67|806.86|804.46|807.48|805.08|806.24|803.84|0
1640291400000|2021-12-23 20:30:00|806.65|804.25|803.95|801.55|806.86|804.46|803.53|801.13|0
1640291700000|2021-12-23 20:35:00|803.74|801.34|806.63|804.23|807.46|805.06|803.74|801.34|0
1640292000000|2021-12-23 20:40:00|806.84|804.44|808.91|806.51|809.12|806.72|806.22|803.82|0
1640292300000|2021-12-23 20:45:00|809.12|806.72|810.99|808.59|811.62|809.22|808.91|806.51|0
1640292600000|2021-12-23 20:50:00|811.62|809.22|810.37|807.97|812.86|810.46|810.16|807.76|0
1640292900000|2021-12-23 20:55:00|810.16|807.76|800.19|797.79|810.16|807.76|799.57|797.17|0
1640293200000|2021-12-23 21:00:00|799.57|797.17|800.81|798.41|802.47|800.07|799.57|797.17|0
1640293500000|2021-12-23 21:05:00|801.23|798.83|800.19|797.79|802.47|800.07|800.19|797.79|0
1640293800000|2021-12-23 21:10:00|800.4|798|800.39|797.99|800.6|798.2|799.57|797.17|0
1640294100000|2021-12-23 21:15:00|800.59|797.79|800.69|797.89|800.69|797.89|800.59|797.79|0
1640592300000|2021-12-27 08:05:00|800.27|797.87|802.16|799.76|803.48|801.08|800.16|797.76|0
1640592600000|2021-12-27 08:10:00|802.57|800.17|803.5|801.1|804.54|802.14|802.57|800.17|0
1640592900000|2021-12-27 08:15:00|803.3|800.9|803.5|801.1|804.95|802.55|803.09|800.69|0
1640593200000|2021-12-27 08:20:00|803.71|801.31|802.46|800.06|804.43|802.03|801.94|799.54|0
1640593500000|2021-12-27 08:25:00|802.56|800.16|801.63|799.23|802.88|800.48|801.22|798.82|0
1640593800000|2021-12-27 08:30:00|801.84|799.44|803.49|801.09|803.7|801.3|801.22|798.82|0
1640594100000|2021-12-27 08:35:00|803.59|801.19|804.53|802.13|804.94|802.54|803.49|801.09|0
1640594400000|2021-12-27 08:40:00|804.42|802.02|804.11|801.71|804.74|802.34|803.49|801.09|0
1640594700000|2021-12-27 08:45:00|803.9|801.5|803.9|801.5|803.9|801.5|802.66|800.26|0
1640595000000|2021-12-27 08:50:00|803.79|801.39|804.31|801.91|805.04|802.64|803.59|801.19|0
1640595300000|2021-12-27 08:55:00|804.21|801.81|804.52|802.12|806.39|803.99|804.11|801.71|0
1640595600000|2021-12-27 09:00:00|804.73|802.33|802.24|799.84|804.73|802.33|801.82|799.42|0
1640595900000|2021-12-27 09:05:00|802.13|799.73|805.55|803.15|805.55|803.15|802.03|799.63|0
1640596200000|2021-12-27 09:10:00|805.65|803.25|805.34|802.94|806.17|803.77|805.14|802.74|0
1640596500000|2021-12-27 09:15:00|805.55|803.15|803.89|801.49|805.55|803.15|803.68|801.28|0
1640596800000|2021-12-27 09:20:00|804.1|801.7|803.68|801.28|804.1|801.7|803.26|800.86|0
1640597100000|2021-12-27 09:25:00|803.57|801.17|803.98|801.58|804.09|801.69|803.26|800.86|0
1640597400000|2021-12-27 09:30:00|803.88|801.48|802.74|800.34|803.88|801.48|801.81|799.41|0
1640597700000|2021-12-27 09:35:00|802.64|800.24|804.29|801.89|804.5|802.1|802.64|800.24|0
1640598000000|2021-12-27 09:40:00|804.5|802.1|805.43|803.03|805.95|803.55|804.5|802.1|0
1640598300000|2021-12-27 09:45:00|805.33|802.93|805.74|803.54|806.47|804.27|805.22|802.82|0
1640598600000|2021-12-27 09:50:00|805.64|803.44|807.09|804.89|807.09|804.89|805.64|803.44|0
1640598900000|2021-12-27 09:55:00|806.88|804.68|807.19|804.99|807.92|805.72|806.36|804.16|0
1640599200000|2021-12-27 10:00:00|807.3|805.1|806.77|804.57|808.33|806.13|806.46|804.26|0
1640599500000|2021-12-27 10:05:00|806.67|804.47|805.84|803.64|806.88|804.68|805.63|803.43|0
1640599800000|2021-12-27 10:10:00|805.63|803.43|806.04|803.84|806.25|804.05|805.63|803.43|0
1640600100000|2021-12-27 10:15:00|806.25|804.05|807.7|805.5|807.91|805.71|806.25|804.05|0
1640600400000|2021-12-27 10:20:00|807.5|805.3|806.97|804.77|807.7|805.5|806.46|804.26|0
1640600700000|2021-12-27 10:25:00|806.87|804.67|807.08|804.88|807.49|805.29|806.66|804.46|0
1640601000000|2021-12-27 10:30:00|807.28|805.08|807.7|805.5|808.11|805.91|807.28|805.08|0
1640601300000|2021-12-27 10:35:00|807.49|805.29|807.49|805.29|807.9|805.7|807.07|804.87|0
1640601600000|2021-12-27 10:40:00|807.59|805.39|807.9|805.7|807.9|805.7|807.28|805.08|0
1640601900000|2021-12-27 10:45:00|808|805.8|808.31|806.11|808.73|806.53|808|805.8|0
1640602200000|2021-12-27 10:50:00|808.1|805.9|807.58|805.38|808.73|806.53|807.58|805.38|0
1640602500000|2021-12-27 10:55:00|807.48|805.28|807.48|805.28|807.48|805.28|806.86|804.66|0
1640602800000|2021-12-27 11:00:00|807.37|805.17|807.06|804.86|807.68|805.48|806.64|804.44|0
1640603100000|2021-12-27 11:05:00|807.27|805.07|807.68|805.48|807.89|805.69|807.06|804.86|0
1640603400000|2021-12-27 11:10:00|807.78|805.58|807.47|805.27|807.78|805.58|807.26|805.06|0
1640603700000|2021-12-27 11:15:00|807.57|805.37|807.47|805.27|807.78|805.58|807.26|805.06|0
1640604000000|2021-12-27 11:20:00|807.36|805.16|806.53|804.33|807.36|805.16|806.01|803.81|0
1640604300000|2021-12-27 11:25:00|806.43|804.23|806.52|804.32|807.26|805.06|806.43|804.23|0
1640604600000|2021-12-27 11:30:00|806.63|804.43|806.31|804.11|807.05|804.85|805.8|803.6|0
1640604900000|2021-12-27 11:35:00|806.42|804.22|807.04|804.84|807.25|805.05|806.42|804.22|0
1640605200000|2021-12-27 11:40:00|807.25|805.05|807.04|804.84|807.77|805.57|807.04|804.84|0
1640605500000|2021-12-27 11:45:00|806.83|804.63|806.52|804.32|807.04|804.84|806.42|804.22|0
1640605800000|2021-12-27 11:50:00|806.62|804.42|807.04|804.84|807.24|805.04|806.31|804.11|0
1640606100000|2021-12-27 11:55:00|807.24|805.04|807.45|805.25|807.45|805.25|806.83|804.63|0
1640606400000|2021-12-27 12:00:00|807.34|805.14|807.24|805.04|807.66|805.46|807.03|804.83|0
1640606700000|2021-12-27 12:05:00|807.34|805.14|807.86|805.66|808.07|805.87|806.82|804.62|0
1640607000000|2021-12-27 12:10:00|807.65|805.45|808.27|806.07|808.27|806.07|807.65|805.45|0
1640607300000|2021-12-27 12:15:00|808.48|806.28|809.52|807.32|809.52|807.32|808.27|806.07|0
1640607600000|2021-12-27 12:20:00|809.73|807.53|810.55|808.35|810.76|808.56|809.52|807.32|0
1640607900000|2021-12-27 12:25:00|810.76|808.56|810.55|808.35|810.76|808.56|809.93|807.73|0
1640608200000|2021-12-27 12:30:00|810.76|808.56|813.05|810.85|813.88|811.68|810.76|808.56|0
1640608500000|2021-12-27 12:35:00|813.25|811.05|813.46|811.26|813.67|811.47|812.42|810.22|0
1640608800000|2021-12-27 12:40:00|813.25|811.05|812.52|810.32|814.5|812.3|812.42|810.22|0
1640609100000|2021-12-27 12:45:00|812.42|810.22|812.42|810.22|812.62|810.42|811.68|809.48|0
1640609400000|2021-12-27 12:50:00|812.83|810.63|812|809.8|812.83|810.63|811.79|809.59|0
1640609700000|2021-12-27 12:55:00|812.2|810|811.79|809.59|812.41|810.21|811.79|809.59|0
1640610000000|2021-12-27 13:00:00|811.99|809.79|812.2|810|812.62|810.42|811.68|809.48|0
1640610300000|2021-12-27 13:05:00|811.99|809.79|812.41|810.21|812.82|810.62|811.99|809.79|0
1640610600000|2021-12-27 13:10:00|812.61|810.41|812.61|810.41|812.61|810.41|811.78|809.58|0
1640610900000|2021-12-27 13:15:00|812.82|810.62|814.27|812.07|814.27|812.07|812.82|810.62|0
1640611200000|2021-12-27 13:20:00|814.48|812.28|813.86|811.66|814.9|812.7|813.65|811.45|0
1640611500000|2021-12-27 13:25:00|814.06|811.86|813.23|811.03|814.06|811.86|812.61|810.41|0
1640611800000|2021-12-27 13:30:00|813.65|811.45|813.54|811.34|813.65|811.45|813.02|810.82|0
1640612100000|2021-12-27 13:35:00|813.64|811.44|814.06|811.86|814.47|812.27|813.43|811.23|0
1640612400000|2021-12-27 13:40:00|814.27|812.07|814.89|812.69|814.89|812.69|814.06|811.86|0
1640612700000|2021-12-27 13:45:00|814.68|812.48|815.3|813.1|815.93|813.73|814.68|812.48|0
1640613000000|2021-12-27 13:50:00|815.09|812.89|816.08|813.88|816.7|814.5|813.88|811.68|0
1640613300000|2021-12-27 13:55:00|815.87|813.67|815.03|812.83|816.08|813.88|815.03|812.83|0
1640613600000|2021-12-27 14:00:00|814.83|812.63|815.24|813.04|815.45|813.25|814.62|812.42|0
1640613900000|2021-12-27 14:05:00|815.03|812.83|814.61|812.41|816.07|813.87|813.99|811.79|0
1640614200000|2021-12-27 14:10:00|814.82|812.62|815.44|813.24|815.44|813.24|814.61|812.41|0
1640614500000|2021-12-27 14:15:00|815.23|813.03|813.98|811.78|815.86|813.66|813.98|811.78|0
1640614800000|2021-12-27 14:20:00|814.19|811.99|814.61|812.41|815.02|812.82|813.77|811.57|0
1640615100000|2021-12-27 14:25:00|814.4|812.2|812.52|810.32|814.4|812.2|812.52|810.32|0
1640615400000|2021-12-27 14:30:00|812.94|810.74|819.6|817.4|822.1|819.9|812.52|810.32|0
1640615700000|2021-12-27 14:35:00|818.97|816.77|820.02|817.82|821.68|819.48|818.97|816.77|0
1640616000000|2021-12-27 14:40:00|820.43|818.23|821.06|818.86|822.94|820.74|820.01|817.81|0
1640616300000|2021-12-27 14:45:00|821.89|819.69|824.39|822.19|824.39|822.19|819.8|817.6|0
1640616600000|2021-12-27 14:50:00|823.56|821.36|821.26|819.06|826.48|824.28|821.05|818.85|0
1640616900000|2021-12-27 14:55:00|821.47|819.27|824.08|821.88|824.29|822.09|820.84|818.64|0
1640617200000|2021-12-27 15:00:00|824.7|822.5|827.23|825.03|827.23|825.03|823.45|821.25|0
1640617500000|2021-12-27 15:05:00|827.02|824.82|829.74|827.54|829.74|827.54|826.6|824.4|0
1640617800000|2021-12-27 15:10:00|829.53|827.33|829.94|827.74|829.94|827.74|828.06|825.86|0
1640618100000|2021-12-27 15:15:00|829.73|827.53|829.94|827.74|830.15|827.95|828.69|826.49|0
1640618400000|2021-12-27 15:20:00|830.15|827.95|832.24|830.04|833.08|830.88|829.52|827.32|0
1640618700000|2021-12-27 15:25:00|832.45|830.25|835.59|833.39|835.59|833.39|831.4|829.2|0
1640619000000|2021-12-27 15:30:00|835.8|833.6|836.21|834.01|836.84|834.64|833.7|831.5|0
1640619300000|2021-12-27 15:35:00|836|833.8|836.63|834.43|837.05|834.85|834.54|832.34|0
1640619600000|2021-12-27 15:40:00|836.42|834.22|836.42|834.22|837.05|834.85|835.16|832.96|0
1640619900000|2021-12-27 15:45:00|836.63|834.43|836.21|834.01|837.26|835.06|834.11|831.91|0
1640620200000|2021-12-27 15:50:00|836.42|834.22|835.99|833.79|837.25|835.05|835.79|833.59|0
1640620500000|2021-12-27 15:55:00|835.89|833.69|838.3|836.1|838.3|836.1|835.78|833.58|0
1640620800000|2021-12-27 16:00:00|838.93|836.73|839.97|837.77|839.97|837.77|837.46|835.26|0
1640621100000|2021-12-27 16:05:00|839.76|837.56|839.13|836.93|839.76|837.56|837.46|835.26|0
1640621400000|2021-12-27 16:10:00|839.23|837.03|840.18|837.98|840.81|838.61|838.92|836.72|0
1640621700000|2021-12-27 16:15:00|840.39|838.19|837.24|835.04|840.81|838.61|836.4|834.2|0
1640622000000|2021-12-27 16:20:00|837.45|835.25|837.24|835.04|838.08|835.88|835.35|833.15|0
1640622300000|2021-12-27 16:25:00|837.45|835.25|839.54|837.34|840.17|837.97|836.82|834.62|0
1640622600000|2021-12-27 16:30:00|839.33|837.13|838.07|835.87|839.75|837.55|837.65|835.45|0
1640622900000|2021-12-27 16:35:00|837.65|835.45|839.75|837.55|839.96|837.76|837.02|834.82|0
1640623200000|2021-12-27 16:40:00|839.33|837.13|839.33|837.13|839.96|837.76|838.7|836.5|0
1640623500000|2021-12-27 16:45:00|839.12|836.92|838.49|836.29|839.96|837.76|838.28|836.08|0
1640623800000|2021-12-27 16:50:00|838.28|836.08|839.11|836.91|839.53|837.33|838.17|835.97|0
1640624100000|2021-12-27 16:55:00|839.32|837.12|840.58|838.38|840.58|838.38|839.11|836.91|0
1640624400000|2021-12-27 17:00:00|840.37|838.17|842.26|840.06|842.47|840.27|840.37|838.17|0
1640624700000|2021-12-27 17:05:00|842.05|839.85|842.68|840.48|842.89|840.69|842.05|839.85|0
1640625000000|2021-12-27 17:10:00|842.26|840.06|842.88|840.68|843.09|840.89|841.2|839|0
1640625300000|2021-12-27 17:15:00|843.09|840.89|842.67|840.47|843.09|840.89|842.25|840.05|0
1640625600000|2021-12-27 17:20:00|842.88|840.68|843.09|840.89|843.3|841.1|842.04|839.84|0
1640625900000|2021-12-27 17:25:00|843.3|841.1|843.64|841.44|846.35|844.15|843.09|840.89|0
1640626200000|2021-12-27 17:30:00|843.74|841.54|843.22|841.02|844.27|842.07|842.37|840.17|0
1640626500000|2021-12-27 17:35:00|843|840.8|843.42|841.22|843.42|841.22|842.16|839.96|0
1640626800000|2021-12-27 17:40:00|843.21|841.01|843.63|841.43|843.63|841.43|842.16|839.96|0
1640627100000|2021-12-27 17:45:00|843.42|841.22|844.05|841.85|844.05|841.85|842.79|840.59|0
1640627400000|2021-12-27 17:50:00|843.84|841.64|844.47|842.27|844.68|842.48|843.63|841.43|0
1640627700000|2021-12-27 17:55:00|844.26|842.06|844.47|842.27|844.78|842.58|844.05|841.85|0
1640628000000|2021-12-27 18:00:00|844.36|842.16|844.04|841.84|844.36|842.16|843.41|841.21|0
1640628300000|2021-12-27 18:05:00|844.25|842.05|844.88|842.68|844.88|842.68|843.83|841.63|0
1640628600000|2021-12-27 18:10:00|844.67|842.47|845.3|843.1|845.3|843.1|843.83|841.63|0
1640628900000|2021-12-27 18:15:00|845.51|843.31|845.09|842.89|845.51|843.31|844.67|842.47|0
1640629200000|2021-12-27 18:20:00|844.88|842.68|846.35|844.15|846.35|844.15|844.67|842.47|0
1640629500000|2021-12-27 18:25:00|846.14|843.94|846.35|844.15|847.82|845.62|846.14|843.94|0
1640629800000|2021-12-27 18:30:00|846.56|844.36|845.92|843.72|846.56|844.36|845.6|843.4|0
1640630100000|2021-12-27 18:35:00|846.13|843.93|846.55|844.35|847.19|844.99|845.92|843.72|0
1640630400000|2021-12-27 18:40:00|846.76|844.56|846.76|844.56|846.97|844.77|846.13|843.93|0
1640630700000|2021-12-27 18:45:00|846.55|844.35|846.97|844.77|846.97|844.77|845.92|843.72|0
1640631000000|2021-12-27 18:50:00|846.76|844.56|847.6|845.4|847.81|845.61|846.76|844.56|0
1640631300000|2021-12-27 18:55:00|847.81|845.61|849.07|846.87|849.07|846.87|847.39|845.19|0
1640631600000|2021-12-27 19:00:00|848.86|846.66|848.65|846.45|848.86|846.66|846.96|844.76|0
1640631900000|2021-12-27 19:05:00|848.86|846.66|848.86|846.66|848.86|846.66|847.91|845.71|0
1640632200000|2021-12-27 19:10:00|848.64|846.44|848.85|846.65|849.28|847.08|848.22|846.02|0
1640632500000|2021-12-27 19:15:00|848.64|846.44|849.06|846.86|849.06|846.86|848.22|846.02|0
1640632800000|2021-12-27 19:20:00|848.85|846.65|849.9|847.7|850.32|848.12|848.85|846.65|0
1640633100000|2021-12-27 19:25:00|850.32|848.12|852.43|850.23|852.43|850.23|849.9|847.7|0
1640633400000|2021-12-27 19:30:00|852.22|850.02|851.59|849.39|852.22|850.02|851.38|849.18|0
1640633700000|2021-12-27 19:35:00|851.8|849.6|850.96|848.76|852.43|850.23|850.75|848.55|0
1640634000000|2021-12-27 19:40:00|851.17|848.97|849.27|847.07|852.01|849.81|849.27|847.07|0
1640634300000|2021-12-27 19:45:00|848.85|846.65|848.43|846.23|849.48|847.28|847.38|845.18|0
1640634600000|2021-12-27 19:50:00|848.64|846.44|847.58|845.38|848.64|846.44|847.16|844.96|0
1640634900000|2021-12-27 19:55:00|847.37|845.17|848.84|846.64|849.05|846.85|846.74|844.54|0
1640635200000|2021-12-27 20:00:00|848.63|846.43|847.58|845.38|848.63|846.43|846.74|844.54|0
1640635500000|2021-12-27 20:05:00|847.47|845.27|847.57|845.37|847.79|845.59|845.89|843.69|0
1640635800000|2021-12-27 20:10:00|847.36|845.16|846.94|844.74|847.36|845.16|845.89|843.69|0
1640636100000|2021-12-27 20:15:00|846.73|844.53|846.52|844.32|846.94|844.74|845.05|842.85|0
1640636400000|2021-12-27 20:20:00|846.31|844.11|845.2|843|846.73|844.53|843.73|841.53|0
1640636700000|2021-12-27 20:25:00|845.41|843.21|847.94|845.74|848.15|845.95|845.41|843.21|0
1640637000000|2021-12-27 20:30:00|848.15|845.95|848.36|846.16|848.99|846.79|848.15|845.95|0
1640637300000|2021-12-27 20:35:00|848.15|845.95|846.67|844.47|848.36|846.16|846.67|844.47|0
1640637600000|2021-12-27 20:40:00|846.88|844.68|850.47|848.27|850.68|848.48|846.67|844.47|0
1640637900000|2021-12-27 20:45:00|850.68|848.48|851.52|849.32|852.15|849.95|850.25|848.05|0
1640638200000|2021-12-27 20:50:00|851.94|849.74|854.26|852.06|854.9|852.7|850.67|848.47|0
1640638500000|2021-12-27 20:55:00|854.48|852.28|856.94|854.74|856.94|854.74|853.63|851.43|0
1640638800000|2021-12-27 21:00:00|857.36|855.16|857.36|855.16|857.99|855.79|857.36|855.16|0
1640639100000|2021-12-27 21:05:00|857.15|854.95|856.51|854.31|857.57|855.37|856.3|854.1|0
1640639400000|2021-12-27 21:10:00|856.72|854.52|855.66|853.46|856.72|854.52|855.66|853.46|0
1640639700000|2021-12-27 21:15:00|855.96|853.16|857.23|854.43|857.44|854.64|855.96|853.16|0
1640640000000|2021-12-27 21:20:00|857.02|854.22|856.8|854|857.23|854.43|856.8|854|0
1640640300000|2021-12-27 21:25:00|857.01|854.21|857.22|854.42|857.22|854.42|857.01|854.21|0
1640640600000|2021-12-27 21:30:00|857.43|854.63|857.43|854.63|857.65|854.85|857.01|854.21|0
1640640900000|2021-12-27 21:35:00|857.22|854.42|858.06|855.26|858.28|855.48|857.22|854.42|0
1640641200000|2021-12-27 21:40:00|857.85|855.05|857.43|854.63|858.06|855.26|857.22|854.42|0
1640641500000|2021-12-27 21:45:00|857.22|854.42|856.58|853.78|857.64|854.84|856.58|853.78|0
1640641800000|2021-12-27 21:50:00|856.79|853.99|857.63|854.83|857.85|855.05|856.79|853.99|0
1640642100000|2021-12-27 21:55:00|857.85|855.05|856.89|854.09|857.85|855.05|856.68|853.88|0
1640642400000|2021-12-27 22:00:00|856.61|853.81|856.2|853.4|856.91|854.11|855.64|852.84|0
1640642700000|2021-12-27 22:05:00|856.23|853.43|856.51|853.71|856.51|853.71|856.23|853.43|0
1640643000000|2021-12-27 22:10:00|856.48|853.68|856.23|853.43|856.48|853.68|856.2|853.4|0
1640643300000|2021-12-27 22:15:00|856.2|853.4|856.38|853.58|856.38|853.58|856.2|853.4|0
1640643600000|2021-12-27 22:20:00|856.35|853.55|856.23|853.43|856.38|853.58|856.01|853.21|0
1640643900000|2021-12-27 22:25:00|856.19|853.39|856.19|853.39|856.78|853.98|856.04|853.24|0
1640644200000|2021-12-27 22:30:00|856.22|853.42|856.22|853.42|856.47|853.67|856.13|853.33|0
1640644500000|2021-12-27 22:35:00|856.26|853.46|856.62|853.82|856.62|853.82|856.19|853.39|0
1640644800000|2021-12-27 22:40:00|856.56|853.76|856.28|853.48|856.68|853.88|856.28|853.48|0
1640645100000|2021-12-27 22:45:00|856.34|853.54|856.27|853.47|856.34|853.54|856.27|853.47|0
1640645400000|2021-12-27 22:50:00|856.25|853.45|856.15|853.35|856.33|853.53|856.15|853.35|0
1640645700000|2021-12-27 22:55:00|856.09|853.29|856.02|853.22|856.21|853.41|856.02|853.22|0
1640646000000|2021-12-27 23:00:00|855.17|852.37|856.65|853.85|857.18|854.38|855.17|852.37|0
1640646300000|2021-12-27 23:05:00|856.76|853.96|855.7|852.9|857.07|854.27|855.49|852.69|0
1640646600000|2021-12-27 23:10:00|855.91|853.11|855.7|852.9|856.33|853.53|855.49|852.69|0
1640646900000|2021-12-27 23:15:00|855.91|853.11|855.69|852.89|856.33|853.53|855.69|852.89|0
1640647200000|2021-12-27 23:20:00|855.58|852.78|854.64|851.84|855.91|853.11|854.43|851.63|0
1640647500000|2021-12-27 23:25:00|854.42|851.62|854.1|851.3|854.85|852.05|853.37|850.57|0
1640647800000|2021-12-27 23:30:00|854|851.2|854.84|852.04|854.84|852.04|854|851.2|0
1640648100000|2021-12-27 23:35:00|854.73|851.93|854.21|851.41|854.84|852.04|854.21|851.41|0
1640648400000|2021-12-27 23:40:00|854.1|851.3|853.78|850.98|854.52|851.72|853.57|850.77|0
1640648700000|2021-12-27 23:45:00|853.36|850.56|853.78|850.98|854.2|851.4|853.36|850.56|0
1640649000000|2021-12-27 23:50:00|853.67|850.87|853.67|850.87|853.78|850.98|853.36|850.56|0
1640649300000|2021-12-27 23:55:00|853.57|850.77|853.56|850.76|853.99|851.19|853.46|850.66|0
1640649600000|2021-12-28 00:00:00|853.78|850.98|852.3|849.5|853.78|850.98|851.87|849.07|0
1640649900000|2021-12-28 00:05:00|852.08|849.28|851.45|848.65|852.72|849.92|851.03|848.23|0
1640650200000|2021-12-28 00:10:00|851.24|848.44|850.81|848.01|852.08|849.28|850.81|848.01|0
1640650500000|2021-12-28 00:15:00|850.92|848.12|851.66|848.86|852.08|849.28|850.92|848.12|0
1640650800000|2021-12-28 00:20:00|851.87|849.07|853.55|850.75|853.76|850.96|851.55|848.75|0
1640651100000|2021-12-28 00:25:00|853.76|850.96|854.18|851.38|854.19|851.39|852.92|850.12|0
1640651400000|2021-12-28 00:30:00|854.4|851.6|853.55|850.75|854.4|851.6|853.34|850.54|0
1640651700000|2021-12-28 00:35:00|853.34|850.54|853.34|850.54|853.65|850.85|852.7|849.9|0
1640652000000|2021-12-28 00:40:00|853.55|850.75|854.81|852.01|854.81|852.01|852.91|850.11|0
1640652300000|2021-12-28 00:45:00|854.6|851.8|853.96|851.16|855.45|852.65|853.96|851.16|0
1640652600000|2021-12-28 00:50:00|853.75|850.95|853.96|851.16|854.18|851.38|853.33|850.53|0
1640652900000|2021-12-28 00:55:00|854.17|851.37|854.81|852.01|855.23|852.43|854.17|851.37|0
1640653200000|2021-12-28 01:00:00|855.23|852.43|854.17|851.37|855.23|852.43|853.75|850.95|0
1640653500000|2021-12-28 01:05:00|854.06|851.26|853.53|850.73|854.17|851.37|852.69|849.89|0
1640653800000|2021-12-28 01:10:00|853.32|850.52|853.53|850.73|853.96|851.16|853.11|850.31|0
1640654100000|2021-12-28 01:15:00|853.32|850.52|852.26|849.46|853.95|851.15|851.42|848.62|0
1640654400000|2021-12-28 01:20:00|852.05|849.25|852.05|849.25|852.26|849.46|851.63|848.83|0
1640654700000|2021-12-28 01:25:00|851.84|849.04|851.3|848.5|851.84|849.04|850.99|848.19|0
1640655000000|2021-12-28 01:30:00|851.41|848.61|851.2|848.4|851.84|849.04|850.78|847.98|0
1640655300000|2021-12-28 01:35:00|851.41|848.61|852.04|849.24|852.47|849.67|851.2|848.4|0
1640655600000|2021-12-28 01:40:00|851.83|849.03|852.46|849.66|852.67|849.87|851.62|848.82|0
1640655900000|2021-12-28 01:45:00|852.67|849.87|851.62|848.82|852.67|849.87|851.41|848.61|0
1640656200000|2021-12-28 01:50:00|851.51|848.71|852.88|850.08|852.88|850.08|850.66|847.86|0
1640656500000|2021-12-28 01:55:00|853.09|850.29|852.24|849.44|853.19|850.39|852.03|849.23|0
1640656800000|2021-12-28 02:00:00|852.03|849.23|851.19|848.39|852.35|849.55|850.98|848.18|0
1640657100000|2021-12-28 02:05:00|851.4|848.6|851.82|849.02|851.82|849.02|851.19|848.39|0
1640657400000|2021-12-28 02:10:00|852.03|849.23|851.39|848.59|852.24|849.44|851.28|848.48|0
1640657700000|2021-12-28 02:15:00|851.5|848.7|849.7|846.9|851.71|848.91|849.7|846.9|0
1640658000000|2021-12-28 02:20:00|849.91|847.11|849.91|847.11|850.44|847.64|849.7|846.9|0
1640658300000|2021-12-28 02:25:00|849.8|847|850.54|847.74|850.54|847.74|849.49|846.69|0
1640658600000|2021-12-28 02:30:00|850.43|847.63|850.33|847.53|850.75|847.95|850.12|847.32|0
1640658900000|2021-12-28 02:35:00|850.43|847.63|850.96|848.16|851.17|848.37|850.33|847.53|0
1640659200000|2021-12-28 02:40:00|851.17|848.37|851.8|849|851.8|849|850.96|848.16|0
1640659500000|2021-12-28 02:45:00|851.9|849.1|851.38|848.58|852.22|849.42|851.38|848.58|0
1640659800000|2021-12-28 02:50:00|851.59|848.79|851.38|848.58|851.9|849.1|851.38|848.58|0
1640660100000|2021-12-28 02:55:00|851.48|848.68|851.16|848.36|851.59|848.79|851.16|848.36|0
1640660400000|2021-12-28 03:00:00|851.37|848.57|851.58|848.78|852.01|849.21|850.95|848.15|0
1640660700000|2021-12-28 03:05:00|851.79|848.99|851.79|848.99|852|849.2|851.37|848.57|0
1640661000000|2021-12-28 03:10:00|851.58|848.78|850.95|848.15|851.58|848.78|850.52|847.72|0
1640661300000|2021-12-28 03:15:00|851.05|848.25|850.52|847.72|851.16|848.36|850.52|847.72|0
1640661600000|2021-12-28 03:20:00|850.62|847.82|850.52|847.72|850.73|847.93|850.31|847.51|0
1640661900000|2021-12-28 03:25:00|850.73|847.93|850.94|848.14|851.15|848.35|850.52|847.72|0
1640662200000|2021-12-28 03:30:00|851.15|848.35|850.94|848.14|851.57|848.77|850.94|848.14|0
1640662500000|2021-12-28 03:35:00|850.83|848.03|851.67|848.87|851.78|848.98|850.83|848.03|0
1640662800000|2021-12-28 03:40:00|851.78|848.98|851.99|849.19|852.41|849.61|851.67|848.87|0
1640663100000|2021-12-28 03:45:00|851.78|848.98|852.62|849.82|852.62|849.82|851.78|848.98|0
1640663400000|2021-12-28 03:50:00|852.41|849.61|851.98|849.18|852.41|849.61|851.98|849.18|0
1640663700000|2021-12-28 03:55:00|851.87|849.07|852.19|849.39|852.19|849.39|851.77|848.97|0
1640664000000|2021-12-28 04:00:00|851.98|849.18|851.77|848.97|852.19|849.39|851.77|848.97|0
1640664300000|2021-12-28 04:05:00|851.56|848.76|851.98|849.18|851.98|849.18|851.55|848.75|0
1640664600000|2021-12-28 04:10:00|852.08|849.28|852.18|849.38|852.19|849.39|851.76|848.96|0
1640664900000|2021-12-28 04:15:00|852.08|849.28|852.5|849.7|852.61|849.81|851.97|849.17|0
1640665200000|2021-12-28 04:20:00|852.6|849.8|852.18|849.38|852.6|849.8|851.97|849.17|0
1640665500000|2021-12-28 04:25:00|852.07|849.27|852.81|850.01|853.02|850.22|852.07|849.27|0
1640665800000|2021-12-28 04:30:00|853.02|850.22|853.23|850.43|853.66|850.86|852.81|850.01|0
1640666100000|2021-12-28 04:35:00|853.44|850.64|853.02|850.22|853.44|850.64|852.81|850.01|0
1640666400000|2021-12-28 04:40:00|853.23|850.43|853.02|850.22|853.23|850.43|852.81|850.01|0
1640666700000|2021-12-28 04:45:00|852.8|850|852.8|850|853.02|850.22|852.8|850|0
1640667000000|2021-12-28 04:50:00|852.59|849.79|852.8|850|852.8|850|852.48|849.68|0
1640667300000|2021-12-28 04:55:00|853.01|850.21|852.59|849.79|853.01|850.21|852.59|849.79|0
1640667600000|2021-12-28 05:00:00|852.38|849.58|852.37|849.57|852.59|849.79|851.95|849.15|0
1640667900000|2021-12-28 05:05:00|852.16|849.36|852.37|849.57|852.58|849.78|852.16|849.36|0
1640668200000|2021-12-28 05:10:00|852.58|849.78|853.21|850.41|853.43|850.63|852.58|849.78|0
1640668500000|2021-12-28 05:15:00|853.32|850.52|853|850.2|853.32|850.52|852.79|849.99|0
1640668800000|2021-12-28 05:20:00|853.1|850.3|852.79|849.99|853.21|850.41|852.58|849.78|0
1640669100000|2021-12-28 05:25:00|853|850.2|852.79|849.99|853|850.2|852.36|849.56|0
1640669400000|2021-12-28 05:30:00|852.78|849.98|852.99|850.19|852.99|850.19|852.57|849.77|0
1640669700000|2021-12-28 05:35:00|852.88|850.08|854.26|851.46|854.26|851.46|852.88|850.08|0
1640670000000|2021-12-28 05:40:00|854.36|851.56|854.05|851.25|854.47|851.67|854.05|851.25|0
1640670300000|2021-12-28 05:45:00|854.26|851.46|854.68|851.88|854.68|851.88|854.05|851.25|0
1640670600000|2021-12-28 05:50:00|854.89|852.09|855.52|852.72|855.52|852.72|854.89|852.09|0
1640670900000|2021-12-28 05:55:00|855.31|852.51|855.73|852.93|855.94|853.14|855.31|852.51|0
1640671200000|2021-12-28 06:00:00|856.15|853.35|855.94|853.14|856.57|853.77|855.09|852.29|0
1640671500000|2021-12-28 06:05:00|855.73|852.93|853.82|851.02|855.73|852.93|853.82|851.02|0
1640671800000|2021-12-28 06:10:00|853.61|850.81|853.19|850.39|854.03|851.23|853.19|850.39|0
1640672100000|2021-12-28 06:15:00|853.4|850.6|853.82|851.02|854.66|851.86|853.4|850.6|0
1640672400000|2021-12-28 06:20:00|854.03|851.23|854.03|851.23|854.45|851.65|854.03|851.23|0
1640672700000|2021-12-28 06:25:00|854.13|851.33|855.29|852.49|855.29|852.49|854.03|851.23|0
1640673000000|2021-12-28 06:30:00|855.5|852.7|855.29|852.49|855.5|852.7|854.66|851.86|0
1640673300000|2021-12-28 06:35:00|855.18|852.38|854.87|852.07|855.5|852.7|854.87|852.07|0
1640673600000|2021-12-28 06:40:00|855.08|852.28|855.5|852.7|855.5|852.7|854.97|852.17|0
1640673900000|2021-12-28 06:45:00|855.08|852.28|854.86|852.06|855.29|852.49|854.86|852.06|0
1640674200000|2021-12-28 06:50:00|855.17|852.37|854.86|852.06|855.5|852.7|854.54|851.74|0
1640674500000|2021-12-28 06:55:00|854.75|851.95|855.91|853.11|856.13|853.33|854.65|851.85|0
1640674800000|2021-12-28 07:00:00|855.8|853|854.22|851.42|856.34|853.54|854.01|851.21|0
1640675100000|2021-12-28 07:05:00|854.01|851.21|854.85|852.05|855.06|852.26|853.8|851|0
1640675400000|2021-12-28 07:10:00|854.74|851.94|854.64|851.84|855.49|852.69|854.43|851.63|0
1640675700000|2021-12-28 07:15:00|854.85|852.05|854.53|851.73|854.85|852.05|854.43|851.63|0
1640676000000|2021-12-28 07:20:00|854.64|851.84|854|851.2|854.64|851.84|854|851.2|0
1640676300000|2021-12-28 07:25:00|854.1|851.3|853.58|850.78|854.1|851.3|853.58|850.78|0
1640676600000|2021-12-28 07:30:00|853.37|850.57|852.52|849.72|853.58|850.78|852.31|849.51|0
1640676900000|2021-12-28 07:35:00|852.62|849.82|851.88|849.08|852.73|849.93|851.88|849.08|0
1640677200000|2021-12-28 07:40:00|852.09|849.29|850.83|848.03|852.09|849.29|850.83|848.03|0
1640677500000|2021-12-28 07:45:00|851.04|848.24|852.09|849.29|852.09|849.29|850.83|848.03|0
1640677800000|2021-12-28 07:50:00|852.19|849.39|851.67|848.87|852.82|850.02|851.24|848.44|0
1640678100000|2021-12-28 07:55:00|851.88|849.08|852.72|849.92|852.72|849.92|851.45|848.65|0
1640678400000|2021-12-28 08:00:00|852.3|849.5|852.51|849.71|853.35|850.55|852.08|849.28|0
1640678700000|2021-12-28 08:05:00|852.21|850.01|854.25|852.05|854.25|852.05|851.99|849.79|0
1640679000000|2021-12-28 08:10:00|854.04|851.84|853.61|851.41|854.25|852.05|853.61|851.41|0
1640679300000|2021-12-28 08:15:00|853.71|851.51|854.45|852.25|855.09|852.89|853.61|851.41|0
1640679600000|2021-12-28 08:20:00|854.24|852.04|854.45|852.25|854.88|852.68|854.03|851.83|0
1640679900000|2021-12-28 08:25:00|854.66|852.46|858.89|856.69|860.16|857.96|854.45|852.25|0
1640680200000|2021-12-28 08:30:00|859.1|856.9|858.04|855.84|859.1|856.9|857.2|855|0
1640680500000|2021-12-28 08:35:00|857.83|855.63|856.56|854.36|857.83|855.63|855.93|853.73|0
1640680800000|2021-12-28 08:40:00|856.45|854.25|857.4|855.2|858.25|856.05|856.35|854.15|0
1640681100000|2021-12-28 08:45:00|857.62|855.42|859.1|856.9|859.73|857.53|857.62|855.42|0
1640681400000|2021-12-28 08:50:00|858.88|856.68|860.36|858.16|860.79|858.59|858.67|856.47|0
1640681700000|2021-12-28 08:55:00|860.58|858.38|861.31|859.11|861.85|859.65|859.73|857.53|0
1640682000000|2021-12-28 09:00:00|861.42|859.22|862.16|859.96|862.27|860.07|860.15|857.95|0
1640682300000|2021-12-28 09:05:00|862.27|860.07|862.9|860.7|863.43|861.23|861.63|859.43|0
1640682600000|2021-12-28 09:10:00|862.69|860.49|864.38|862.18|864.6|862.4|862.27|860.07|0
1640682900000|2021-12-28 09:15:00|864.17|861.97|863.53|861.33|864.38|862.18|862.69|860.49|0
1640683200000|2021-12-28 09:20:00|863.75|861.55|865.87|863.67|865.87|863.67|863.53|861.33|0
1640683500000|2021-12-28 09:25:00|865.76|863.56|865.23|863.03|865.87|863.67|865.23|863.03|0
1640683800000|2021-12-28 09:30:00|865.01|862.81|865.01|862.81|865.65|863.45|864.38|862.18|0
1640684100000|2021-12-28 09:35:00|864.8|862.6|866.5|864.3|866.71|864.51|864.8|862.6|0
1640684400000|2021-12-28 09:40:00|866.28|864.08|866.07|863.87|866.5|864.3|865.43|863.23|0
1640684700000|2021-12-28 09:45:00|865.43|863.23|864.79|862.59|865.75|863.55|864.37|862.17|0
1640685000000|2021-12-28 09:50:00|864.58|862.38|865.43|863.23|865.64|863.44|864.16|861.96|0
1640685300000|2021-12-28 09:55:00|865.22|863.02|865.64|863.44|865.64|863.44|865.22|863.02|0
1640685600000|2021-12-28 10:00:00|866.27|864.07|866.91|864.71|867.12|864.92|866.16|863.96|0
1640685900000|2021-12-28 10:05:00|867.01|864.81|868.39|866.19|868.4|866.2|866.91|864.71|0
1640686200000|2021-12-28 10:10:00|868.18|865.98|869.37|867.17|869.93|867.73|867.76|865.56|0
1640686500000|2021-12-28 10:15:00|869.26|867.06|869.58|867.38|869.58|867.38|868.95|866.75|0
1640686800000|2021-12-28 10:20:00|869.37|867.17|868.31|866.11|869.37|867.17|868.1|865.9|0
1640687100000|2021-12-28 10:25:00|868.52|866.32|866.82|864.62|868.52|866.32|866.61|864.41|0
1640687400000|2021-12-28 10:30:00|866.61|864.41|868.73|866.53|868.73|866.53|866.4|864.2|0
1640687700000|2021-12-28 10:35:00|868.52|866.32|867.88|865.68|868.73|866.53|867.45|865.25|0
1640688000000|2021-12-28 10:40:00|867.66|865.46|867.66|865.46|868.09|865.89|867.66|865.46|0
1640688300000|2021-12-28 10:45:00|867.55|865.35|866.6|864.4|867.55|865.35|866.6|864.4|0
1640688600000|2021-12-28 10:50:00|866.7|864.5|866.39|864.19|866.81|864.61|866.17|863.97|0
1640688900000|2021-12-28 10:55:00|866.28|864.08|867.66|865.46|867.66|865.46|865.96|863.76|0
1640689200000|2021-12-28 11:00:00|867.87|865.67|866.81|864.61|867.87|865.67|866.59|864.39|0
1640689500000|2021-12-28 11:05:00|867.02|864.82|866.59|864.39|867.02|864.82|866.38|864.18|0
1640689800000|2021-12-28 11:10:00|866.8|864.6|867.01|864.81|867.01|864.81|866.38|864.18|0
1640690100000|2021-12-28 11:15:00|866.9|864.7|867.75|865.55|867.86|865.66|866.9|864.7|0
1640690400000|2021-12-28 11:20:00|867.86|865.66|867.86|865.66|868.07|865.87|867.65|865.45|0
1640690700000|2021-12-28 11:25:00|867.96|865.76|867.85|865.65|868.07|865.87|867.43|865.23|0
1640691000000|2021-12-28 11:30:00|867.64|865.44|867.22|865.02|867.64|865.44|867.22|865.02|0
1640691300000|2021-12-28 11:35:00|867.32|865.12|866.58|864.38|867.43|865.23|866.37|864.17|0
1640691600000|2021-12-28 11:40:00|866.37|864.17|866.15|863.95|866.37|864.17|865.09|862.89|0
1640691900000|2021-12-28 11:45:00|866.36|864.16|866.36|864.16|866.57|864.37|866.04|863.84|0
1640692200000|2021-12-28 11:50:00|865.94|863.74|865.94|863.74|866.15|863.95|865.72|863.52|0
1640692500000|2021-12-28 11:55:00|865.72|863.52|865.51|863.31|865.72|863.52|864.87|862.67|0
1640692800000|2021-12-28 12:00:00|865.3|863.1|865.72|863.52|866.03|863.83|864.66|862.46|0
1640693100000|2021-12-28 12:05:00|865.93|863.73|865.93|863.73|866.14|863.94|865.51|863.31|0
1640693400000|2021-12-28 12:10:00|866.03|863.83|866.99|864.79|866.99|864.79|866.03|863.83|0
1640693700000|2021-12-28 12:15:00|867.09|864.89|867.41|865.21|867.41|865.21|866.99|864.79|0
1640694000000|2021-12-28 12:20:00|867.51|865.31|868.04|865.84|868.68|866.48|867.41|865.21|0
1640694300000|2021-12-28 12:25:00|868.26|866.06|867.83|865.63|868.47|866.27|867.83|865.63|0
1640694600000|2021-12-28 12:30:00|867.72|865.52|868.14|865.94|868.68|866.48|867.72|865.52|0
1640694900000|2021-12-28 12:35:00|868.04|865.84|867.61|865.41|868.46|866.26|867.61|865.41|0
1640695200000|2021-12-28 12:40:00|867.82|865.62|868.67|866.47|868.67|866.47|867.82|865.62|0
1640695500000|2021-12-28 12:45:00|868.46|866.26|868.24|866.04|868.67|866.47|867.82|865.62|0
1640695800000|2021-12-28 12:50:00|868.46|866.26|868.67|866.47|869.09|866.89|868.03|865.83|0
1640696100000|2021-12-28 12:55:00|868.45|866.25|867.6|865.4|868.45|866.25|867.6|865.4|0
1640696400000|2021-12-28 13:00:00|867.82|865.62|868.45|866.25|868.66|866.46|867.6|865.4|0
1640696700000|2021-12-28 13:05:00|868.55|866.35|868.24|866.04|868.55|866.35|867.81|865.61|0
1640697000000|2021-12-28 13:10:00|868.02|865.82|866.54|864.34|868.02|865.82|866.54|864.34|0
1640697300000|2021-12-28 13:15:00|866.75|864.55|866.96|864.76|866.96|864.76|866.11|863.91|0
1640697600000|2021-12-28 13:20:00|866.75|864.55|867.38|865.18|867.38|865.18|866.74|864.54|0
1640697900000|2021-12-28 13:25:00|867.17|864.97|866.95|864.75|867.38|865.18|866.95|864.75|0
1640698200000|2021-12-28 13:30:00|866.74|864.54|866.95|864.75|866.95|864.75|866.32|864.12|0
1640698500000|2021-12-28 13:35:00|867.16|864.96|867.37|865.17|867.8|865.6|867.16|864.96|0
1640698800000|2021-12-28 13:40:00|867.16|864.96|868.43|866.23|868.43|866.23|867.16|864.96|0
1640699100000|2021-12-28 13:45:00|868.53|866.33|866.95|864.75|868.53|866.33|866.95|864.75|0
1640699400000|2021-12-28 13:50:00|866.94|864.74|864.4|862.2|867.58|865.38|864.08|861.88|0
1640699700000|2021-12-28 13:55:00|864.61|862.41|862.7|860.5|865.25|863.05|862.49|860.29|0
1640700000000|2021-12-28 14:00:00|862.91|860.71|861.43|859.23|863.34|861.14|861.01|858.81|0
1640700300000|2021-12-28 14:05:00|861.22|859.02|859.1|856.9|861.64|859.44|858.68|856.48|0
1640700600000|2021-12-28 14:10:00|859.31|857.11|860.79|858.59|861.43|859.23|859.1|856.9|0
1640700900000|2021-12-28 14:15:00|860.37|858.17|862.69|860.49|862.9|860.7|860.37|858.17|0
1640701200000|2021-12-28 14:20:00|862.9|860.7|861|858.8|863.12|860.92|860.89|858.69|0
1640701500000|2021-12-28 14:25:00|861.63|859.43|860.99|858.79|861.84|859.64|859.3|857.1|0
1640701800000|2021-12-28 14:30:00|861.21|859.01|862.05|859.85|862.05|859.85|858.67|856.47|0
1640702100000|2021-12-28 14:35:00|862.47|860.27|858.81|856.61|862.69|860.49|856.91|854.71|0
1640702400000|2021-12-28 14:40:00|858.39|856.19|863.68|861.48|864.74|862.54|858.39|856.19|0
1640702700000|2021-12-28 14:45:00|862.62|860.42|861.98|859.78|864.53|862.33|859.87|857.67|0
1640703000000|2021-12-28 14:50:00|861.77|859.57|866.22|864.02|866.22|864.02|860.6|858.4|0
1640703300000|2021-12-28 14:55:00|865.79|863.59|867.28|865.08|870.04|867.84|865.58|863.38|0
1640703600000|2021-12-28 15:00:00|867.49|865.29|868.76|866.56|869.61|867.41|865.79|863.59|0
1640703900000|2021-12-28 15:05:00|868.55|866.35|859.01|856.81|868.76|866.56|859.01|856.81|0
1640704200000|2021-12-28 15:10:00|858.8|856.6|860.07|857.87|863.24|861.04|858.38|856.18|0
1640704500000|2021-12-28 15:15:00|860.28|858.08|856.89|854.69|861.55|859.35|856.89|854.69|0
1640704800000|2021-12-28 15:20:00|856.47|854.27|861.54|859.34|862.18|859.98|856.47|854.27|0
1640705100000|2021-12-28 15:25:00|861.76|859.56|862.6|860.4|864.08|861.88|860.27|858.07|0
1640705400000|2021-12-28 15:30:00|862.81|860.61|864.93|862.73|865.14|862.94|860.91|858.71|0
1640705700000|2021-12-28 15:35:00|865.03|862.83|863.23|861.03|866.84|864.64|862.6|860.4|0
1640706000000|2021-12-28 15:40:00|863.02|860.82|862.38|860.18|864.5|862.3|860.05|857.85|0
1640706300000|2021-12-28 15:45:00|861.96|859.76|863.44|861.24|864.5|862.3|860.9|858.7|0
1640706600000|2021-12-28 15:50:00|863.23|861.03|861.11|858.91|864.71|862.51|860.79|858.59|0
1640706900000|2021-12-28 15:55:00|860.9|858.7|861.74|859.54|862.8|860.6|860.9|858.7|0
1640707200000|2021-12-28 16:00:00|861.53|859.33|864.28|862.08|864.28|862.08|860.89|858.69|0
1640707500000|2021-12-28 16:05:00|864.07|861.87|861.52|859.32|864.28|862.08|861.52|859.32|0
1640707800000|2021-12-28 16:10:00|861.31|859.11|860.92|858.72|862.58|860.38|860.71|858.51|0
1640708100000|2021-12-28 16:15:00|860.71|858.51|859.44|857.24|860.92|858.72|859.02|856.82|0
1640708400000|2021-12-28 16:20:00|859.33|857.13|858.63|856.43|861.38|859.18|857.78|855.58|0
1640708700000|2021-12-28 16:25:00|858.42|856.22|859.05|856.85|859.47|857.27|855.66|853.46|0
1640709000000|2021-12-28 16:30:00|859.68|857.48|859.05|856.85|859.68|857.48|856.72|854.52|0
1640709300000|2021-12-28 16:35:00|858.62|856.42|858.41|856.21|858.62|856.42|856.5|854.3|0
1640709600000|2021-12-28 16:40:00|858.2|856|857.35|855.15|859.04|856.84|856.5|854.3|0
1640709900000|2021-12-28 16:45:00|857.14|854.94|859.25|857.05|859.46|857.26|856.5|854.3|0
1640710200000|2021-12-28 16:50:00|859.04|856.84|863.06|860.86|863.28|861.08|859.04|856.84|0
1640710500000|2021-12-28 16:55:00|862.85|860.65|862.95|860.75|863.91|861.71|862.43|860.23|0
1640710800000|2021-12-28 17:00:00|863.06|860.86|862|859.8|863.27|861.07|860.73|858.53|0
1640711100000|2021-12-28 17:05:00|862.21|860.01|860.09|857.89|862.21|860.01|859.46|857.26|0
1640711400000|2021-12-28 17:10:00|859.88|857.68|859.24|857.04|860.51|858.31|858.39|856.19|0
1640711700000|2021-12-28 17:15:00|859.45|857.25|858.39|856.19|859.45|857.25|857.54|855.34|0
1640712000000|2021-12-28 17:20:00|858.18|855.98|858.39|856.19|858.6|856.4|857.12|854.92|0
1640712300000|2021-12-28 17:25:00|858.18|855.98|852.89|850.69|858.81|856.61|852.46|850.26|0
1640712600000|2021-12-28 17:30:00|852.78|850.58|846.13|843.93|854.37|852.17|846.13|843.93|0
1640712900000|2021-12-28 17:35:00|846.55|844.35|848.45|846.25|849.5|847.3|846.55|844.35|0
1640713200000|2021-12-28 17:40:00|848.34|846.14|848.45|846.25|849.08|846.88|847.81|845.61|0
1640713500000|2021-12-28 17:45:00|848.66|846.46|848.23|846.03|849.08|846.88|846.76|844.56|0
1640713800000|2021-12-28 17:50:00|848.02|845.82|850.76|848.56|851.4|849.2|847.49|845.29|0
1640714100000|2021-12-28 17:55:00|850.97|848.77|853.02|850.82|853.65|851.45|850.97|848.77|0
1640714400000|2021-12-28 18:00:00|852.7|850.5|854.71|852.51|854.71|852.51|851.33|849.13|0
1640714700000|2021-12-28 18:05:00|854.49|852.29|854.07|851.87|854.71|852.51|853.01|850.81|0
1640715000000|2021-12-28 18:10:00|853.86|851.66|853.01|850.81|854.49|852.29|852.59|850.39|0
1640715300000|2021-12-28 18:15:00|853.22|851.02|852.06|849.86|854.49|852.29|851.95|849.75|0
1640715600000|2021-12-28 18:20:00|852.17|849.97|851.74|849.54|853.43|851.23|850.26|848.06|0
1640715900000|2021-12-28 18:25:00|851.95|849.75|853.85|851.65|854.06|851.86|850.47|848.27|0
1640716200000|2021-12-28 18:30:00|853.43|851.23|852.37|850.17|854.48|852.28|852.37|850.17|0
1640716500000|2021-12-28 18:35:00|852.58|850.38|851.52|849.32|853.21|851.01|851.31|849.11|0
1640716800000|2021-12-28 18:40:00|851.31|849.11|851.31|849.11|853.84|851.64|850.99|848.79|0
1640717100000|2021-12-28 18:45:00|851.1|848.9|852.78|850.58|852.79|850.59|850.89|848.69|0
1640717400000|2021-12-28 18:50:00|852.57|850.37|853.42|851.22|854.05|851.85|852.57|850.37|0
1640717700000|2021-12-28 18:55:00|853.63|851.43|856.37|854.17|856.37|854.17|852.99|850.79|0
1640718000000|2021-12-28 19:00:00|855.95|853.75|848.77|846.57|856.37|854.17|848.77|846.57|0
1640718300000|2021-12-28 19:05:00|848.98|846.78|848.56|846.36|850.88|848.68|848.56|846.36|0
1640718600000|2021-12-28 19:10:00|848.77|846.57|849.61|847.41|849.61|847.41|848.56|846.36|0
1640718900000|2021-12-28 19:15:00|849.82|847.62|850.87|848.67|852.56|850.36|849.82|847.62|0
1640719200000|2021-12-28 19:20:00|851.08|848.88|852.14|849.94|852.98|850.78|850.87|848.67|0
1640719500000|2021-12-28 19:25:00|852.35|850.15|851.92|849.72|852.77|850.57|850.66|848.46|0
1640719800000|2021-12-28 19:30:00|851.71|849.51|852.13|849.93|853.4|851.2|851.08|848.88|0
1640720100000|2021-12-28 19:35:00|851.92|849.72|852.76|850.56|852.76|850.56|851.5|849.3|0
1640720400000|2021-12-28 19:40:00|852.55|850.35|852.97|850.77|853.82|851.62|852.13|849.93|0
1640720700000|2021-12-28 19:45:00|853.18|850.98|852.97|850.77|853.6|851.4|850.44|848.24|0
1640721000000|2021-12-28 19:50:00|852.76|850.56|854.23|852.03|855.08|852.88|851.07|848.87|0
1640721300000|2021-12-28 19:55:00|854.02|851.82|854.65|852.45|854.65|852.45|852.75|850.55|0
1640721600000|2021-12-28 20:00:00|854.44|852.24|852.75|850.55|854.44|852.24|852.33|850.13|0
1640721900000|2021-12-28 20:05:00|852.54|850.34|853.87|851.67|854.08|851.88|850.91|848.71|0
1640722200000|2021-12-28 20:10:00|854.08|851.88|854.93|852.73|854.93|852.73|853.23|851.03|0
1640722500000|2021-12-28 20:15:00|854.71|852.51|853.44|851.24|854.93|852.73|852.28|850.08|0
1640722800000|2021-12-28 20:20:00|853.23|851.03|853.65|851.45|854.71|852.51|853.23|851.03|0
1640723100000|2021-12-28 20:25:00|853.86|851.66|853.23|851.03|854.5|852.3|853.23|851.03|0
1640723400000|2021-12-28 20:30:00|853.44|851.24|852.38|850.18|855.34|853.14|849.84|847.64|0
1640723700000|2021-12-28 20:35:00|852.27|850.07|854.07|851.87|854.92|852.72|852.17|849.97|0
1640724000000|2021-12-28 20:40:00|853.86|851.66|856.18|853.98|858.3|856.1|853.65|851.45|0
1640724300000|2021-12-28 20:45:00|856.61|854.41|857.45|855.25|859.36|857.16|856.18|853.98|0
1640724600000|2021-12-28 20:50:00|856.6|854.4|851.1|848.9|856.6|854.4|849.62|847.42|0
1640724900000|2021-12-28 20:55:00|850.89|848.69|852.37|850.17|852.37|850.17|849.41|847.21|0
1640725200000|2021-12-28 21:00:00|853.42|851.22|855.98|853.78|856.41|854.21|853.42|851.22|0
1640725500000|2021-12-28 21:05:00|856.2|854|856.62|854.42|857.26|855.06|855.98|853.78|0
1640725800000|2021-12-28 21:10:00|856.19|853.99|856.4|854.2|856.62|854.42|855.56|853.36|0
1640726100000|2021-12-28 21:15:00|856.92|854.12|856.7|853.9|857.13|854.33|856.49|853.69|0
1640726400000|2021-12-28 21:20:00|856.91|854.11|856.7|853.9|857.13|854.33|856.7|853.9|0
1640726700000|2021-12-28 21:25:00|856.91|854.11|856.7|853.9|856.91|854.11|856.7|853.9|0
1640727000000|2021-12-28 21:30:00|856.49|853.69|856.06|853.26|856.49|853.69|855.85|853.05|0
1640727300000|2021-12-28 21:35:00|855.85|853.05|855.63|852.83|855.85|853.05|855.42|852.62|0
1640727600000|2021-12-28 21:40:00|855.42|852.62|854.78|851.98|855.42|852.62|854.57|851.77|0
1640727900000|2021-12-28 21:45:00|854.89|852.09|854.57|851.77|855.21|852.41|853.94|851.14|0
1640728200000|2021-12-28 21:50:00|854.78|851.98|854.36|851.56|854.78|851.98|853.93|851.13|0
1640728500000|2021-12-28 21:55:00|854.15|851.35|854.24|851.44|854.36|851.56|853.72|850.92|0
1640728800000|2021-12-28 22:00:00|854.05|851.25|854.17|851.37|854.45|851.65|854.05|851.25|0
1640729100000|2021-12-28 22:05:00|854.23|851.43|853.86|851.06|854.23|851.43|853.86|851.06|0
1640729400000|2021-12-28 22:10:00|854.01|851.21|853.76|850.96|854.01|851.21|853.73|850.93|0
1640729700000|2021-12-28 22:15:00|853.73|850.93|853.46|850.66|853.95|851.15|853.09|850.29|0
1640730000000|2021-12-28 22:20:00|853.55|850.75|853.43|850.63|853.82|851.02|853.43|850.63|0
1640730300000|2021-12-28 22:25:00|853.49|850.69|853.27|850.47|853.49|850.69|853.27|850.47|0
1640730600000|2021-12-28 22:30:00|853.39|850.59|853.43|850.63|853.55|850.75|853.27|850.47|0
1640730900000|2021-12-28 22:35:00|853.42|850.62|853.39|850.59|853.42|850.62|853.36|850.56|0
1640731200000|2021-12-28 22:40:00|853.35|850.55|853.26|850.46|853.35|850.55|853.2|850.4|0
1640731500000|2021-12-28 22:45:00|853.33|850.53|853.38|850.58|853.38|850.58|853.29|850.49|0
1640731800000|2021-12-28 22:50:00|853.42|850.62|853.48|850.68|853.54|850.74|853.38|850.58|0
1640732100000|2021-12-28 22:55:00|853.42|850.62|853.84|851.04|853.84|851.04|853.35|850.55|0
1640732400000|2021-12-28 23:00:00|855.7|852.9|854.54|851.74|855.91|853.11|854.54|851.74|0
1640732700000|2021-12-28 23:05:00|854.75|851.95|855.59|852.79|856.65|853.85|854.75|851.95|0
1640733000000|2021-12-28 23:10:00|855.81|853.01|854.96|852.16|856.12|853.32|854.96|852.16|0
1640733300000|2021-12-28 23:15:00|855.17|852.37|856.65|853.85|857.71|854.91|855.17|852.37|0
1640733600000|2021-12-28 23:20:00|856.44|853.64|857.71|854.91|857.71|854.91|856.23|853.43|0
1640733900000|2021-12-28 23:25:00|857.07|854.27|857.07|854.27|857.38|854.58|856.86|854.06|0
1640734200000|2021-12-28 23:30:00|857.28|854.48|857.7|854.9|857.91|855.11|857.07|854.27|0
1640734500000|2021-12-28 23:35:00|857.49|854.69|857.7|854.9|857.91|855.11|857.07|854.27|0
1640734800000|2021-12-28 23:40:00|857.8|855|857.91|855.11|858.12|855.32|857.28|854.48|0
1640735100000|2021-12-28 23:45:00|858.12|855.32|859.39|856.59|859.6|856.8|858.12|855.32|0
1640735400000|2021-12-28 23:50:00|859.18|856.38|859.18|856.38|859.39|856.59|858.76|855.96|0
1640735700000|2021-12-28 23:55:00|858.97|856.17|858.54|855.74|858.97|856.17|858.33|855.53|0
1640736000000|2021-12-29 00:00:00|858.33|855.53|857.9|855.1|859.81|857.01|857.05|854.25|0
1640736300000|2021-12-29 00:05:00|857.79|854.99|858.96|856.16|859.81|857.01|857.79|854.99|0
1640736600000|2021-12-29 00:10:00|859.17|856.37|858.42|855.62|859.38|856.58|858.32|855.52|0
1640736900000|2021-12-29 00:15:00|858.53|855.73|857.89|855.09|858.53|855.73|857.47|854.67|0
1640737200000|2021-12-29 00:20:00|857.78|854.98|858.1|855.3|859.17|856.37|857.68|854.88|0
1640737500000|2021-12-29 00:25:00|858.21|855.41|857.89|855.09|858.32|855.52|857.26|854.46|0
1640737800000|2021-12-29 00:30:00|857.68|854.88|856.83|854.03|857.78|854.98|856.62|853.82|0
1640738100000|2021-12-29 00:35:00|856.93|854.13|856.83|854.03|857.14|854.34|856.61|853.81|0
1640738400000|2021-12-29 00:40:00|857.04|854.24|857.46|854.66|857.46|854.66|856.83|854.03|0
1640738700000|2021-12-29 00:45:00|857.67|854.87|857.88|855.08|858.09|855.29|857.46|854.66|0
1640739000000|2021-12-29 00:50:00|858.09|855.29|857.77|854.97|858.09|855.29|857.46|854.66|0
1640739300000|2021-12-29 00:55:00|857.67|854.87|859.15|856.35|859.15|856.35|857.67|854.87|0
1640739600000|2021-12-29 01:00:00|859.04|856.24|859.15|856.35|859.78|856.98|858.72|855.92|0
1640739900000|2021-12-29 01:05:00|859.36|856.56|859.57|856.77|860.21|857.41|859.36|856.56|0
1640740200000|2021-12-29 01:10:00|859.36|856.56|858.93|856.13|860.21|857.41|858.72|855.92|0
1640740500000|2021-12-29 01:15:00|859.03|856.23|857.02|854.22|859.35|856.55|856.6|853.8|0
1640740800000|2021-12-29 01:20:00|856.81|854.01|857.44|854.64|858.08|855.28|856.81|854.01|0
1640741100000|2021-12-29 01:25:00|857.54|854.74|857.65|854.85|858.29|855.49|857.44|854.64|0
1640741400000|2021-12-29 01:30:00|857.44|854.64|852.99|850.19|857.44|854.64|852.67|849.87|0
1640741700000|2021-12-29 01:35:00|853.09|850.29|853.41|850.61|854.26|851.46|852.78|849.98|0
1640742000000|2021-12-29 01:40:00|853.2|850.4|853.41|850.61|854.05|851.25|852.66|849.86|0
1640742300000|2021-12-29 01:45:00|853.51|850.71|853.41|850.61|853.62|850.82|852.56|849.76|0
1640742600000|2021-12-29 01:50:00|853.2|850.4|853.41|850.61|854.25|851.45|852.77|849.97|0
1640742900000|2021-12-29 01:55:00|853.62|850.82|850.86|848.06|853.62|850.82|850.44|847.64|0
1640743200000|2021-12-29 02:00:00|850.75|847.95|850.44|847.64|850.86|848.06|849.6|846.8|0
1640743500000|2021-12-29 02:05:00|850.33|847.53|851.07|848.27|851.07|848.27|849.8|847|0
1640743800000|2021-12-29 02:10:00|850.96|848.16|851.28|848.48|851.49|848.69|850.86|848.06|0
1640744100000|2021-12-29 02:15:00|851.49|848.69|851.07|848.27|851.91|849.11|851.07|848.27|0
1640744400000|2021-12-29 02:20:00|851.28|848.48|851.49|848.69|851.7|848.9|851.28|848.48|0
1640744700000|2021-12-29 02:25:00|851.59|848.79|851.49|848.69|851.7|848.9|850.64|847.84|0
1640745000000|2021-12-29 02:30:00|851.27|848.47|852.33|849.53|852.33|849.53|851.06|848.26|0
1640745300000|2021-12-29 02:35:00|852.54|849.74|853.81|851.01|854.02|851.22|852.12|849.32|0
1640745600000|2021-12-29 02:40:00|853.6|850.8|853.7|850.9|853.91|851.11|852.96|850.16|0
1640745900000|2021-12-29 02:45:00|853.59|850.79|853.38|850.58|853.81|851.01|852.96|850.16|0
1640746200000|2021-12-29 02:50:00|853.17|850.37|854.65|851.85|854.86|852.06|852.96|850.16|0
1640746500000|2021-12-29 02:55:00|854.86|852.06|855.07|852.27|855.07|852.27|854.22|851.42|0
1640746800000|2021-12-29 03:00:00|854.96|852.16|854.43|851.63|855.07|852.27|854.43|851.63|0
1640747100000|2021-12-29 03:05:00|854.53|851.73|855.07|852.27|855.28|852.48|854.43|851.63|0
1640747400000|2021-12-29 03:10:00|855.28|852.48|855.7|852.9|856.34|853.54|855.28|852.48|0
1640747700000|2021-12-29 03:15:00|855.59|852.79|855.06|852.26|855.7|852.9|854.85|852.05|0
1640748000000|2021-12-29 03:20:00|855.27|852.47|855.06|852.26|855.27|852.47|854.64|851.84|0
1640748300000|2021-12-29 03:25:00|854.85|852.05|854|851.2|854.95|852.15|853.36|850.56|0
1640748600000|2021-12-29 03:30:00|854.21|851.41|855.58|852.78|856.33|853.53|854.21|851.41|0
1640748900000|2021-12-29 03:35:00|855.69|852.89|855.26|852.46|855.69|852.89|855.05|852.25|0
1640749200000|2021-12-29 03:40:00|855.15|852.35|855.79|852.99|856.11|853.31|855.05|852.25|0
1640749500000|2021-12-29 03:45:00|855.69|852.89|855.79|852.99|856.32|853.52|855.47|852.67|0
1640749800000|2021-12-29 03:50:00|855.68|852.88|856.21|853.41|856.95|854.15|855.68|852.88|0
1640750100000|2021-12-29 03:55:00|856.32|853.52|856.1|853.3|856.32|853.52|855.47|852.67|0
1640750400000|2021-12-29 04:00:00|855.89|853.09|855.47|852.67|855.99|853.19|855.47|852.67|0
1640750700000|2021-12-29 04:05:00|855.25|852.45|855.68|852.88|856.1|853.3|855.25|852.45|0
1640751000000|2021-12-29 04:10:00|855.67|852.87|854.61|851.81|855.89|853.09|854.61|851.81|0
1640751300000|2021-12-29 04:15:00|854.83|852.03|855.04|852.24|855.04|852.24|854.61|851.81|0
1640751600000|2021-12-29 04:20:00|854.82|852.02|855.24|852.44|855.46|852.66|854.82|852.02|0
1640751900000|2021-12-29 04:25:00|855.03|852.23|854.82|852.02|855.46|852.66|854.61|851.81|0
1640752200000|2021-12-29 04:30:00|855.03|852.23|855.45|852.65|855.45|852.65|854.82|852.02|0
1640752500000|2021-12-29 04:35:00|855.55|852.75|855.24|852.44|855.88|853.08|855.13|852.33|0
1640752800000|2021-12-29 04:40:00|855.45|852.65|855.45|852.65|855.87|853.07|855.24|852.44|0
1640753100000|2021-12-29 04:45:00|855.66|852.86|855.23|852.43|855.66|852.86|855.23|852.43|0
1640753400000|2021-12-29 04:50:00|855.45|852.65|856.08|853.28|856.08|853.28|855.45|852.65|0
1640753700000|2021-12-29 04:55:00|855.97|853.17|855.87|853.07|856.08|853.28|855.65|852.85|0
1640754000000|2021-12-29 05:00:00|855.75|852.95|855.23|852.43|855.75|852.95|855.02|852.22|0
1640754300000|2021-12-29 05:05:00|855.44|852.64|855.86|853.06|856.07|853.27|855.23|852.43|0
1640754600000|2021-12-29 05:10:00|855.65|852.85|855.86|853.06|856.28|853.48|855.65|852.85|0
1640754900000|2021-12-29 05:15:00|856.07|853.27|856.49|853.69|856.7|853.9|856.07|853.27|0
1640755200000|2021-12-29 05:20:00|856.28|853.48|855.64|852.84|856.49|853.69|855.64|852.84|0
1640755500000|2021-12-29 05:25:00|855.43|852.63|854.16|851.36|855.64|852.84|853.95|851.15|0
1640755800000|2021-12-29 05:30:00|854.05|851.25|855.43|852.63|855.64|852.84|853.73|850.93|0
1640756100000|2021-12-29 05:35:00|855.53|852.73|858.39|855.59|858.39|855.59|855.43|852.63|0
1640756400000|2021-12-29 05:40:00|858.18|855.38|858.39|855.59|858.39|855.59|857.75|854.95|0
1640756700000|2021-12-29 05:45:00|858.6|855.8|859.02|856.22|859.24|856.44|858.39|855.59|0
1640757000000|2021-12-29 05:50:00|858.81|856.01|858.49|855.69|858.81|856.01|858.28|855.48|0
1640757300000|2021-12-29 05:55:00|858.6|855.8|858.06|855.26|858.6|855.8|857.75|854.95|0
1640757600000|2021-12-29 06:00:00|858.17|855.37|857.96|855.16|859.23|856.43|857.32|854.52|0
1640757900000|2021-12-29 06:05:00|857.85|855.05|857.32|854.52|857.96|855.16|856.89|854.09|0
1640758200000|2021-12-29 06:10:00|857.53|854.73|855.41|852.61|857.74|854.94|855.41|852.61|0
1640758500000|2021-12-29 06:15:00|855.62|852.82|855.83|853.03|856.26|853.46|855.51|852.71|0
1640758800000|2021-12-29 06:20:00|856.25|853.45|856.68|853.88|856.89|854.09|855.83|853.03|0
1640759100000|2021-12-29 06:25:00|856.57|853.77|856.78|853.98|856.89|854.09|856.46|853.66|0
1640759400000|2021-12-29 06:30:00|856.89|854.09|857.31|854.51|857.83|855.03|856.89|854.09|0
1640759700000|2021-12-29 06:35:00|857.2|854.4|857.31|854.51|857.73|854.93|856.88|854.08|0
1640760000000|2021-12-29 06:40:00|857.41|854.61|857.3|854.5|857.62|854.82|857.09|854.29|0
1640760300000|2021-12-29 06:45:00|857.4|854.6|857.3|854.5|857.51|854.71|857.09|854.29|0
1640760600000|2021-12-29 06:50:00|857.51|854.71|857.51|854.71|857.51|854.71|857.3|854.5|0
1640760900000|2021-12-29 06:55:00|857.72|854.92|857.72|854.92|858.15|855.35|857.51|854.71|0
1640761200000|2021-12-29 07:00:00|857.93|855.13|858.78|855.98|858.99|856.19|857.72|854.92|0
1640761500000|2021-12-29 07:05:00|858.99|856.19|858.56|855.76|859.41|856.61|858.35|855.55|0
1640761800000|2021-12-29 07:10:00|858.35|855.55|859.2|856.4|859.41|856.61|858.35|855.55|0
1640762100000|2021-12-29 07:15:00|859.41|856.61|860.01|857.21|860.29|857.49|859.2|856.4|0
1640762400000|2021-12-29 07:20:00|859.91|857.11|859.49|856.69|861.18|858.38|859.49|856.69|0
1640762700000|2021-12-29 07:25:00|859.59|856.79|859.48|856.68|859.59|856.79|859.06|856.26|0
1640763000000|2021-12-29 07:30:00|859.27|856.47|858.31|855.51|859.37|856.57|858.21|855.41|0
1640763300000|2021-12-29 07:35:00|858.42|855.62|859.27|856.47|859.27|856.47|858.21|855.41|0
1640763600000|2021-12-29 07:40:00|859.16|856.36|859.79|856.99|860.75|857.95|859.16|856.36|0
1640763900000|2021-12-29 07:45:00|859.69|856.89|860.32|857.52|860.96|858.16|859.69|856.89|0
1640764200000|2021-12-29 07:50:00|860.42|857.62|860.53|857.73|860.96|858.16|860.11|857.31|0
1640764500000|2021-12-29 07:55:00|860.74|857.94|860.95|858.15|861.8|859|860.32|857.52|0
1640764800000|2021-12-29 08:00:00|861.59|858.79|859.57|856.77|861.59|858.79|859.04|856.24|0
1640765100000|2021-12-29 08:05:00|858.96|856.76|859.27|857.07|860.86|858.66|858.74|856.54|0
1640765400000|2021-12-29 08:10:00|859.38|857.18|858.32|856.12|859.48|857.28|857.89|855.69|0
1640765700000|2021-12-29 08:15:00|858.1|855.9|858.1|855.9|859.8|857.6|857.89|855.69|0
1640766000000|2021-12-29 08:20:00|858.31|856.11|859.16|856.96|859.8|857.6|858.31|856.11|0
1640766300000|2021-12-29 08:25:00|858.95|856.75|859.16|856.96|860.01|857.81|858.94|856.74|0
1640766600000|2021-12-29 08:30:00|858.94|856.74|860.22|858.02|860.64|858.44|858.1|855.9|0
1640766900000|2021-12-29 08:35:00|860.43|858.23|860.53|858.33|860.64|858.44|860|857.8|0
1640767200000|2021-12-29 08:40:00|860.43|858.23|860.85|858.65|861.06|858.86|860.21|858.01|0
1640767500000|2021-12-29 08:45:00|860.64|858.44|860.63|858.43|861.27|859.07|860.21|858.01|0
1640767800000|2021-12-29 08:50:00|860.85|858.65|859.78|857.58|861.06|858.86|859.57|857.37|0
1640768100000|2021-12-29 08:55:00|859.57|857.37|859.78|857.58|860.63|858.43|859.57|857.37|0
1640768400000|2021-12-29 09:00:00|859.57|857.37|861.05|858.85|861.26|859.06|859.57|857.37|0
1640768700000|2021-12-29 09:05:00|861.26|859.06|859.35|857.15|861.26|859.06|858.93|856.73|0
1640769000000|2021-12-29 09:10:00|859.24|857.04|859.14|856.94|859.99|857.79|859.14|856.94|0
1640769300000|2021-12-29 09:15:00|858.93|856.73|858.92|856.72|859.14|856.94|858.71|856.51|0
1640769600000|2021-12-29 09:20:00|858.81|856.61|858.92|856.72|859.02|856.82|858.29|856.09|0
1640769900000|2021-12-29 09:25:00|858.5|856.3|860.19|857.99|860.19|857.99|858.5|856.3|0
1640770200000|2021-12-29 09:30:00|859.98|857.78|859.98|857.78|860.5|858.3|859.76|857.56|0
1640770500000|2021-12-29 09:35:00|860.19|857.99|860.19|857.99|860.4|858.2|859.97|857.77|0
1640770800000|2021-12-29 09:40:00|859.97|857.77|860.18|857.98|860.82|858.62|859.97|857.77|0
1640771100000|2021-12-29 09:45:00|860.4|858.2|860.18|857.98|860.4|858.2|859.97|857.77|0
1640771400000|2021-12-29 09:50:00|860.39|858.19|860.18|857.98|860.61|858.41|859.76|857.56|0
1640771700000|2021-12-29 09:55:00|860.28|858.08|860.6|858.4|860.6|858.4|859.97|857.77|0
1640772000000|2021-12-29 10:00:00|860.39|858.19|861.02|858.82|861.87|859.67|860.39|858.19|0
1640772300000|2021-12-29 10:05:00|860.91|858.71|860.17|857.97|861.66|859.46|859.96|857.76|0
1640772600000|2021-12-29 10:10:00|859.96|857.76|859.75|857.55|860.17|857.97|859.54|857.34|0
1640772900000|2021-12-29 10:15:00|859.64|857.44|859.53|857.33|860.17|857.97|859.11|856.91|0
1640773200000|2021-12-29 10:20:00|859.75|857.55|859.11|856.91|859.96|857.76|858.68|856.48|0
1640773500000|2021-12-29 10:25:00|859|856.8|859.53|857.33|859.74|857.54|858.89|856.69|0
1640773800000|2021-12-29 10:30:00|859.42|857.22|859.31|857.11|859.53|857.33|859.1|856.9|0
1640774100000|2021-12-29 10:35:00|859.2|857|858.89|856.69|859.31|857.11|858.68|856.48|0
1640774400000|2021-12-29 10:40:00|859.31|857.11|859.52|857.32|859.74|857.54|859.1|856.9|0
1640774700000|2021-12-29 10:45:00|860.16|857.96|859.83|857.63|860.37|858.17|859.52|857.32|0
1640775000000|2021-12-29 10:50:00|859.94|857.74|857.82|855.62|859.94|857.74|857.61|855.41|0
1640775300000|2021-12-29 10:55:00|857.92|855.72|859.09|856.89|859.3|857.1|857.92|855.72|0
1640775600000|2021-12-29 11:00:00|857.18|854.98|857.49|855.29|858.03|855.83|857.07|854.87|0
1640775900000|2021-12-29 11:05:00|857.39|855.19|856.12|853.92|857.39|855.19|855.7|853.5|0
1640776200000|2021-12-29 11:10:00|855.91|853.71|856.54|854.34|856.96|854.76|855.91|853.71|0
1640776500000|2021-12-29 11:15:00|856.64|854.44|855.48|853.28|856.64|854.44|855.27|853.07|0
1640776800000|2021-12-29 11:20:00|855.27|853.07|856.32|854.12|856.32|854.12|854.84|852.64|0
1640777100000|2021-12-29 11:25:00|856.54|854.34|854.63|852.43|856.75|854.55|854.63|852.43|0
1640777400000|2021-12-29 11:30:00|854.42|852.22|855.47|853.27|855.47|853.27|854.41|852.21|0
1640777700000|2021-12-29 11:35:00|855.26|853.06|854.96|852.76|855.26|853.06|854.54|852.34|0
1640778000000|2021-12-29 11:40:00|855.06|852.86|854.96|852.76|855.39|853.19|854.96|852.76|0
1640778300000|2021-12-29 11:45:00|854.75|852.55|854.75|852.55|855.17|852.97|854.54|852.34|0
1640778600000|2021-12-29 11:50:00|854.53|852.33|854.53|852.33|854.96|852.76|854.53|852.33|0
1640778900000|2021-12-29 11:55:00|854.32|852.12|855.38|853.18|855.38|853.18|854.11|851.91|0
1640779200000|2021-12-29 12:00:00|855.17|852.97|854.53|852.33|855.38|853.18|854.32|852.12|0
1640779500000|2021-12-29 12:05:00|854.32|852.12|852.83|850.63|854.53|852.33|852.62|850.42|0
1640779800000|2021-12-29 12:10:00|852.62|850.42|853.46|851.26|853.89|851.69|852.2|850|0
1640780100000|2021-12-29 12:15:00|853.25|851.05|854.1|851.9|854.31|852.11|853.25|851.05|0
1640780400000|2021-12-29 12:20:00|854.2|852|854.31|852.11|854.52|852.32|853.25|851.05|0
1640780700000|2021-12-29 12:25:00|854.1|851.9|855.15|852.95|855.15|852.95|854.1|851.9|0
1640781000000|2021-12-29 12:30:00|854.94|852.74|853.24|851.04|855.04|852.84|853.03|850.83|0
1640781300000|2021-12-29 12:35:00|853.35|851.15|854.3|852.1|854.94|852.74|853.24|851.04|0
1640781600000|2021-12-29 12:40:00|854.09|851.89|854.51|852.31|854.72|852.52|854.09|851.89|0
1640781900000|2021-12-29 12:45:00|854.3|852.1|853.66|851.46|854.3|852.1|853.03|850.83|0
1640782200000|2021-12-29 12:50:00|853.45|851.25|853.45|851.25|854.08|851.88|853.24|851.04|0
1640782500000|2021-12-29 12:55:00|853.24|851.04|852.17|849.97|853.45|851.25|851.96|849.76|0
1640782800000|2021-12-29 13:00:00|852.6|850.4|851.54|849.34|852.81|850.61|851.33|849.13|0
1640783100000|2021-12-29 13:05:00|851.96|849.76|852.59|850.39|852.81|850.61|851.75|849.55|0
1640783400000|2021-12-29 13:10:00|852.81|850.61|853.01|850.81|853.65|851.45|852.59|850.39|0
1640783700000|2021-12-29 13:15:00|853.23|851.03|853.44|851.24|853.65|851.45|853.01|850.81|0
1640784000000|2021-12-29 13:20:00|853.22|851.02|851.53|849.33|853.44|851.24|851.32|849.12|0
1640784300000|2021-12-29 13:25:00|851.74|849.54|849.42|847.22|852.16|849.96|848.79|846.59|0
1640784600000|2021-12-29 13:30:00|850.06|847.86|850.06|847.86|851.43|849.23|849.64|847.44|0
1640784900000|2021-12-29 13:35:00|850.27|848.07|847.94|845.74|850.27|848.07|847.94|845.74|0
1640785200000|2021-12-29 13:40:00|848.36|846.16|848.99|846.79|849.84|847.64|848.15|845.95|0
1640785500000|2021-12-29 13:45:00|848.57|846.37|850.05|847.85|850.26|848.06|848.57|846.37|0
1640785800000|2021-12-29 13:50:00|849.84|847.64|851.11|848.91|851.74|849.54|849.42|847.22|0
1640786100000|2021-12-29 13:55:00|851.32|849.12|851.53|849.33|851.95|849.75|850.68|848.48|0
1640786400000|2021-12-29 14:00:00|851.32|849.12|854.49|852.29|854.71|852.51|851.32|849.12|0
1640786700000|2021-12-29 14:05:00|854.38|852.18|854.92|852.72|855.34|853.14|853.43|851.23|0
1640787000000|2021-12-29 14:10:00|855.13|852.93|854.7|852.5|855.34|853.14|854.07|851.87|0
1640787300000|2021-12-29 14:15:00|855.13|852.93|855.12|852.92|855.76|853.56|853.85|851.65|0
1640787600000|2021-12-29 14:20:00|854.91|852.71|853.85|851.65|854.91|852.71|853.85|851.65|0
1640787900000|2021-12-29 14:25:00|853.64|851.44|852.36|850.16|854.48|852.28|852.36|850.16|0
1640788200000|2021-12-29 14:30:00|853.21|851.01|855.97|853.77|856.82|854.62|852.58|850.38|0
1640788500000|2021-12-29 14:35:00|856.18|853.98|857.24|855.04|858.09|855.89|854.9|852.7|0
1640788800000|2021-12-29 14:40:00|857.66|855.46|855.54|853.34|861.91|859.71|855.32|853.12|0
1640789100000|2021-12-29 14:45:00|856.17|853.97|857.44|855.24|858.08|855.88|853.41|851.21|0
1640789400000|2021-12-29 14:50:00|857.23|855.03|859.78|857.58|860.63|858.43|856.17|853.97|0
1640789700000|2021-12-29 14:55:00|859.57|857.37|857.23|855.03|859.78|857.58|855.53|853.33|0
1640790000000|2021-12-29 15:00:00|858.08|855.88|855.74|853.54|858.29|856.09|855.1|852.9|0
1640790300000|2021-12-29 15:05:00|855.53|853.33|856.8|854.6|857.44|855.24|854.26|852.06|0
1640790600000|2021-12-29 15:10:00|856.59|854.39|847.9|845.7|857.44|855.24|846.63|844.43|0
1640790900000|2021-12-29 15:15:00|847.69|845.49|848.74|846.54|850.01|847.81|843.67|841.47|0
1640791200000|2021-12-29 15:20:00|848.53|846.33|852.13|849.93|852.13|849.93|848.32|846.12|0
1640791500000|2021-12-29 15:25:00|851.49|849.29|849.37|847.17|851.92|849.72|848.53|846.33|0
1640791800000|2021-12-29 15:30:00|849.58|847.38|851.7|849.5|851.7|849.5|847.89|845.69|0
1640792100000|2021-12-29 15:35:00|851.28|849.08|850.64|848.44|851.49|849.29|849.37|847.17|0
1640792400000|2021-12-29 15:40:00|850.21|848.01|854.45|852.25|855.72|853.52|849.79|847.59|0
1640792700000|2021-12-29 15:45:00|853.81|851.61|854.87|852.67|855.93|853.73|853.81|851.61|0
1640793000000|2021-12-29 15:50:00|854.97|852.77|855.51|853.31|855.51|853.31|852.75|850.55|0
1640793300000|2021-12-29 15:55:00|855.29|853.09|854.23|852.03|855.51|853.31|853.39|851.19|0
1640793600000|2021-12-29 16:00:00|854.02|851.82|854.74|852.54|854.95|852.75|853.17|850.97|0
1640793900000|2021-12-29 16:05:00|854.53|852.33|854.23|852.03|855.93|853.73|854.02|851.82|0
1640794200000|2021-12-29 16:10:00|854.02|851.82|851.05|848.85|854.02|851.82|850.83|848.63|0
1640794500000|2021-12-29 16:15:00|851.26|849.06|852.74|850.54|852.95|850.75|851.26|849.06|0
1640794800000|2021-12-29 16:20:00|853.16|850.96|852.1|849.9|854.01|851.81|852.1|849.9|0
1640795100000|2021-12-29 16:25:00|851.89|849.69|849.77|847.57|852.31|850.11|849.35|847.15|0
1640795400000|2021-12-29 16:30:00|849.56|847.36|849.98|847.78|850.4|848.2|847.65|845.45|0
1640795700000|2021-12-29 16:35:00|850.19|847.99|849.34|847.14|850.83|848.63|848.5|846.3|0
1640796000000|2021-12-29 16:40:00|849.13|846.93|849.97|847.77|850.82|848.62|848.49|846.29|0
1640796300000|2021-12-29 16:45:00|850.19|847.99|851.03|848.83|851.46|849.26|849.13|846.93|0
1640796600000|2021-12-29 16:50:00|850.82|848.62|848.91|846.71|851.67|849.47|848.91|846.71|0
1640796900000|2021-12-29 16:55:00|848.7|846.5|848.7|846.5|850.39|848.19|848.07|845.87|0
1640797200000|2021-12-29 17:00:00|848.49|846.29|848.91|846.71|849.33|847.13|847.22|845.02|0
1640797500000|2021-12-29 17:05:00|848.7|846.5|847.64|845.44|849.54|847.34|847.21|845.01|0
1640797800000|2021-12-29 17:10:00|847.42|845.22|847|844.8|848.27|846.07|846.58|844.38|0
1640798100000|2021-12-29 17:15:00|846.79|844.59|847.21|845.01|847.63|845.43|845.94|843.74|0
1640798400000|2021-12-29 17:20:00|847.42|845.22|846.78|844.58|848.05|845.85|846.78|844.58|0
1640798700000|2021-12-29 17:25:00|846.57|844.37|845.93|843.73|846.99|844.79|845.51|843.31|0
1640799000000|2021-12-29 17:30:00|846.04|843.84|846.36|844.16|846.36|844.16|845.09|842.89|0
1640799300000|2021-12-29 17:35:00|846.57|844.37|849.1|846.9|849.1|846.9|846.57|844.37|0
1640799600000|2021-12-29 17:40:00|848.89|846.69|847.7|845.5|849.1|846.9|847.59|845.39|0
1640799900000|2021-12-29 17:45:00|847.59|845.39|847.48|845.28|847.7|845.5|846.43|844.23|0
1640800200000|2021-12-29 17:50:00|847.27|845.07|848.33|846.13|848.54|846.34|847.27|845.07|0
1640800500000|2021-12-29 17:55:00|848.54|846.34|849.17|846.97|849.39|847.19|848.33|846.13|0
1640800800000|2021-12-29 18:00:00|849.39|847.19|851.29|849.09|851.29|849.09|848.96|846.76|0
1640801100000|2021-12-29 18:05:00|851.08|848.88|851.93|849.73|852.03|849.83|850.87|848.67|0
1640801400000|2021-12-29 18:10:00|851.71|849.51|851.71|849.51|851.71|849.51|850.65|848.45|0
1640801700000|2021-12-29 18:15:00|851.5|849.3|851.5|849.3|851.71|849.51|850.65|848.45|0
1640802000000|2021-12-29 18:20:00|851.29|849.09|849.38|847.18|851.29|849.09|849.16|846.96|0
1640802300000|2021-12-29 18:25:00|849.59|847.39|849.16|846.96|850.01|847.81|848.95|846.75|0
1640802600000|2021-12-29 18:30:00|849.37|847.17|850.01|847.81|851.07|848.87|849.16|846.96|0
1640802900000|2021-12-29 18:35:00|850.22|848.02|848.73|846.53|850.43|848.23|848.1|845.9|0
1640803200000|2021-12-29 18:40:00|848.94|846.74|849.62|847.42|849.62|847.42|848.77|846.57|0
1640803500000|2021-12-29 18:45:00|849.83|847.63|849.83|847.63|850.26|848.06|849.2|847|0
1640803800000|2021-12-29 18:50:00|849.62|847.42|851.53|849.33|851.53|849.33|848.98|846.78|0
1640804100000|2021-12-29 18:55:00|851.31|849.11|852.58|850.38|853.43|851.23|850.89|848.69|0
1640804400000|2021-12-29 19:00:00|852.37|850.17|851.73|849.53|852.37|850.17|851.31|849.11|0
1640804700000|2021-12-29 19:05:00|851.95|849.75|852.16|849.96|852.37|850.17|851.73|849.53|0
1640805000000|2021-12-29 19:10:00|852.37|850.17|854.06|851.86|854.06|851.86|852.16|849.96|0
1640805300000|2021-12-29 19:15:00|853.85|851.65|854.06|851.86|854.28|852.08|853.21|851.01|0
1640805600000|2021-12-29 19:20:00|853.85|851.65|853.21|851.01|854.49|852.29|853.21|851.01|0
1640805900000|2021-12-29 19:25:00|853|850.8|853.85|851.65|854.27|852.07|853|850.8|0
1640806200000|2021-12-29 19:30:00|853.63|851.43|854.48|852.28|854.69|852.49|853.63|851.43|0
1640806500000|2021-12-29 19:35:00|854.69|852.49|854.69|852.49|855.33|853.13|854.27|852.07|0
1640806800000|2021-12-29 19:40:00|854.79|852.59|853.84|851.64|854.79|852.59|852.99|850.79|0
1640807100000|2021-12-29 19:45:00|854.05|851.85|854.05|851.85|854.05|851.85|853.63|851.43|0
1640807400000|2021-12-29 19:50:00|854.26|852.06|855.53|853.33|855.96|853.76|854.05|851.85|0
1640807700000|2021-12-29 19:55:00|855.32|853.12|854.29|852.09|856.17|853.97|853.87|851.67|0
1640808000000|2021-12-29 20:00:00|854.08|851.88|853.65|851.45|854.08|851.88|852.37|850.17|0
1640808300000|2021-12-29 20:05:00|853.44|851.24|855.14|852.94|855.14|852.94|853.01|850.81|0
1640808600000|2021-12-29 20:10:00|854.93|852.73|854.92|852.72|855.56|853.36|854.5|852.3|0
1640808900000|2021-12-29 20:15:00|854.71|852.51|856.41|854.21|856.84|854.64|854.28|852.08|0
1640809200000|2021-12-29 20:20:00|856.2|854|855.77|853.57|856.41|854.21|854.92|852.72|0
1640809500000|2021-12-29 20:25:00|855.87|853.67|857.05|854.85|857.26|855.06|855.56|853.36|0
1640809800000|2021-12-29 20:30:00|857.26|855.06|860.03|857.83|860.46|858.26|857.05|854.85|0
1640810100000|2021-12-29 20:35:00|860.24|858.04|858.75|856.55|860.67|858.47|858.32|856.12|0
1640810400000|2021-12-29 20:40:00|858.96|856.76|858.32|856.12|860.03|857.83|857.89|855.69|0
1640810700000|2021-12-29 20:45:00|858.53|856.33|860.66|858.46|861.52|859.32|858.32|856.12|0
1640811000000|2021-12-29 20:50:00|861.73|859.53|858.1|855.9|861.94|859.74|857.89|855.69|0
1640811300000|2021-12-29 20:55:00|857.89|855.69|852.99|850.79|857.89|855.69|852.99|850.79|0
1640811600000|2021-12-29 21:00:00|853.2|851|854.96|852.76|855.38|853.18|852.99|850.79|0
1640811900000|2021-12-29 21:05:00|855.17|852.97|855.59|853.39|856.45|854.25|854.96|852.76|0
1640812200000|2021-12-29 21:10:00|855.38|853.18|852.83|850.63|855.38|853.18|852.83|850.63|0
1640812500000|2021-12-29 21:15:00|853.55|850.75|854.19|851.39|854.19|851.39|853.23|850.43|0
1640812800000|2021-12-29 21:20:00|853.98|851.18|854.19|851.39|854.61|851.81|853.97|851.17|0
1640813100000|2021-12-29 21:25:00|854.4|851.6|853.76|850.96|854.61|851.81|853.76|850.96|0
1640813400000|2021-12-29 21:30:00|853.97|851.17|853.97|851.17|854.18|851.38|853.76|850.96|0
1640813700000|2021-12-29 21:35:00|853.76|850.96|853.97|851.17|854.39|851.59|853.76|850.96|0
1640814000000|2021-12-29 21:40:00|853.75|850.95|853.75|850.95|853.97|851.17|853.33|850.53|0
1640814300000|2021-12-29 21:45:00|853.96|851.16|853.75|850.95|853.96|851.16|853.54|850.74|0
1640814600000|2021-12-29 21:50:00|853.96|851.16|853.11|850.31|853.96|851.16|853.11|850.31|0
1640814900000|2021-12-29 21:55:00|852.9|850.1|853.42|850.62|853.75|850.95|852.9|850.1|0
1640815200000|2021-12-29 22:00:00|853.54|850.74|853.96|851.16|854.03|851.23|853.54|850.74|0
1640815500000|2021-12-29 22:05:00|853.84|851.04|854.14|851.34|854.18|851.38|853.84|851.04|0
1640815800000|2021-12-29 22:10:00|854.11|851.31|854.11|851.31|854.11|851.31|854.11|851.31|0
1640816100000|2021-12-29 22:15:00|854.05|851.25|854.17|851.37|854.17|851.37|854.04|851.24|0
1640816400000|2021-12-29 22:20:00|854.3|851.5|854.3|851.5|854.39|851.59|854.3|851.5|0
1640816700000|2021-12-29 22:25:00|854.32|851.52|854.32|851.52|854.36|851.56|854.32|851.52|0
1640817000000|2021-12-29 22:30:00|854.35|851.55|854.35|851.55|854.35|851.55|854.35|851.55|0
1640817300000|2021-12-29 22:35:00|854.32|851.52|854.01|851.21|854.39|851.59|853.98|851.18|0
1640817600000|2021-12-29 22:40:00|853.98|851.18|854.1|851.3|854.13|851.33|853.97|851.17|0
1640817900000|2021-12-29 22:45:00|854.13|851.33|853.88|851.08|854.13|851.33|853.69|850.89|0
1640818200000|2021-12-29 22:50:00|853.97|851.17|853.88|851.08|854.12|851.32|853.88|851.08|0
1640818500000|2021-12-29 22:55:00|853.87|851.07|853.87|851.07|854|851.2|853.87|851.07|0
1640818800000|2021-12-29 23:00:00|854.67|851.87|850|847.2|855.85|853.05|850|847.2|0
1640819100000|2021-12-29 23:05:00|849.89|847.09|851.17|848.37|851.17|848.37|849.89|847.09|0
1640819400000|2021-12-29 23:10:00|851.27|848.47|851.16|848.36|851.8|849|850.95|848.15|0
1640819700000|2021-12-29 23:15:00|851.27|848.47|850.1|847.3|851.59|848.79|850.1|847.3|0
1640820000000|2021-12-29 23:20:00|851.16|848.36|850.31|847.51|851.16|848.36|849.89|847.09|0
1640820300000|2021-12-29 23:25:00|850.52|847.72|849.77|846.97|850.52|847.72|849.25|846.45|0
1640820600000|2021-12-29 23:30:00|849.88|847.08|850.31|847.51|850.73|847.93|849.67|846.87|0
1640820900000|2021-12-29 23:35:00|850.09|847.29|851.15|848.35|851.37|848.57|849.98|847.18|0
1640821200000|2021-12-29 23:40:00|851.37|848.57|851.58|848.78|851.58|848.78|850.73|847.93|0
1640821500000|2021-12-29 23:45:00|851.47|848.67|851.36|848.56|852.43|849.63|851.15|848.35|0
1640821800000|2021-12-29 23:50:00|851.15|848.35|850.51|847.71|851.46|848.66|850.3|847.5|0
1640822100000|2021-12-29 23:55:00|850.61|847.81|850.72|847.92|851.78|848.98|850.51|847.71|0
1640822400000|2021-12-30 00:00:00|850.51|847.71|850.08|847.28|850.93|848.13|849.45|846.65|0
1640822700000|2021-12-30 00:05:00|849.87|847.07|849.87|847.07|850.08|847.28|849.44|846.64|0
1640823000000|2021-12-30 00:10:00|850.08|847.28|848.38|845.58|850.08|847.28|847.74|844.94|0
1640823300000|2021-12-30 00:15:00|848.17|845.37|848.16|845.36|848.38|845.58|846.68|843.88|0
1640823600000|2021-12-30 00:20:00|848.27|845.47|848.9|846.1|849.22|846.42|847.95|845.15|0
1640823900000|2021-12-30 00:25:00|849.01|846.21|848.8|846|849.43|846.63|848.37|845.57|0
1640824200000|2021-12-30 00:30:00|848.58|845.78|849.75|846.95|850.07|847.27|848.37|845.57|0
1640824500000|2021-12-30 00:35:00|849.64|846.84|850.49|847.69|850.49|847.69|849.53|846.73|0
1640824800000|2021-12-30 00:40:00|850.28|847.48|849.95|847.15|850.49|847.69|849.85|847.05|0
1640825100000|2021-12-30 00:45:00|850.06|847.26|850.49|847.69|850.49|847.69|849.43|846.63|0
1640825400000|2021-12-30 00:50:00|850.27|847.47|850.7|847.9|850.7|847.9|849.85|847.05|0
1640825700000|2021-12-30 00:55:00|850.48|847.68|850.69|847.89|850.91|848.11|850.27|847.47|0
1640826000000|2021-12-30 01:00:00|850.8|848|849.63|846.83|850.91|848.11|849.63|846.83|0
1640826300000|2021-12-30 01:05:00|849.84|847.04|850.05|847.25|850.48|847.68|849.63|846.83|0
1640826600000|2021-12-30 01:10:00|850.27|847.47|851.75|848.95|851.96|849.16|850.05|847.25|0
1640826900000|2021-12-30 01:15:00|851.96|849.16|853.02|850.22|853.02|850.22|851.64|848.84|0
1640827200000|2021-12-30 01:20:00|852.81|850.01|851.96|849.16|852.81|850.01|850.9|848.1|0
1640827500000|2021-12-30 01:25:00|852.17|849.37|852.17|849.37|852.6|849.8|851.96|849.16|0
1640827800000|2021-12-30 01:30:00|852.59|849.79|852.38|849.58|853.02|850.22|851.84|849.04|0
1640828100000|2021-12-30 01:35:00|851.95|849.15|853.86|851.06|854.08|851.28|851.84|849.04|0
1640828400000|2021-12-30 01:40:00|854.08|851.28|854.07|851.27|854.29|851.49|853.23|850.43|0
1640828700000|2021-12-30 01:45:00|854.29|851.49|854.07|851.27|854.5|851.7|853.65|850.85|0
1640829000000|2021-12-30 01:50:00|853.86|851.06|853.86|851.06|854.07|851.27|853.43|850.63|0
1640829300000|2021-12-30 01:55:00|854.07|851.27|853.86|851.06|854.07|851.27|853.43|850.63|0
1640829600000|2021-12-30 02:00:00|854.07|851.27|855.34|852.54|855.56|852.76|853.64|850.84|0
1640829900000|2021-12-30 02:05:00|855.13|852.33|854.7|851.9|855.13|852.33|854.7|851.9|0
1640830200000|2021-12-30 02:10:00|854.49|851.69|853|850.2|854.49|851.69|853|850.2|0
1640830500000|2021-12-30 02:15:00|853.21|850.41|853.21|850.41|853.64|850.84|853|850.2|0
1640830800000|2021-12-30 02:20:00|853.31|850.51|853.42|850.62|853.63|850.83|852.78|849.98|0
1640831100000|2021-12-30 02:25:00|853.63|850.83|853.31|850.51|853.63|850.83|853.21|850.41|0
1640831400000|2021-12-30 02:30:00|853.42|850.62|853.63|850.83|853.84|851.04|852.78|849.98|0
1640831700000|2021-12-30 02:35:00|853.42|850.62|853.41|850.61|853.42|850.62|852.78|849.98|0
1640832000000|2021-12-30 02:40:00|853.2|850.4|853.2|850.4|853.41|850.61|852.35|849.55|0
1640832300000|2021-12-30 02:45:00|852.99|850.19|853.41|850.61|853.62|850.82|852.99|850.19|0
1640832600000|2021-12-30 02:50:00|853.62|850.82|852.56|849.76|853.62|850.82|852.34|849.54|0
1640832900000|2021-12-30 02:55:00|852.34|849.54|852.34|849.54|852.56|849.76|851.71|848.91|0
1640833200000|2021-12-30 03:00:00|852.13|849.33|853.08|850.28|853.19|850.39|851.92|849.12|0
1640833500000|2021-12-30 03:05:00|852.98|850.18|852.76|849.96|853.19|850.39|852.55|849.75|0
1640833800000|2021-12-30 03:10:00|852.65|849.85|851.91|849.11|852.76|849.96|851.7|848.9|0
1640834100000|2021-12-30 03:15:00|852.12|849.32|852.12|849.32|852.34|849.54|851.7|848.9|0
1640834400000|2021-12-30 03:20:00|851.91|849.11|852.12|849.32|852.12|849.32|851.7|848.9|0
1640834700000|2021-12-30 03:25:00|851.91|849.11|851.05|848.25|851.91|849.11|851.05|848.25|0
1640835000000|2021-12-30 03:30:00|851.27|848.47|851.05|848.25|851.48|848.68|850.94|848.14|0
1640835300000|2021-12-30 03:35:00|851.27|848.47|851.26|848.46|851.27|848.47|851.05|848.25|0
1640835600000|2021-12-30 03:40:00|851.48|848.68|851.47|848.67|851.69|848.89|851.47|848.67|0
1640835900000|2021-12-30 03:45:00|851.69|848.89|851.26|848.46|851.9|849.1|851.26|848.46|0
1640836200000|2021-12-30 03:50:00|851.47|848.67|851.26|848.46|851.47|848.67|851.05|848.25|0
1640836500000|2021-12-30 03:55:00|851.47|848.67|851.04|848.24|851.47|848.67|851.04|848.24|0
1640836800000|2021-12-30 04:00:00|851.14|848.34|851.04|848.24|851.25|848.45|850.83|848.03|0
1640837100000|2021-12-30 04:05:00|850.93|848.13|851.46|848.66|851.46|848.66|850.93|848.13|0
1640837400000|2021-12-30 04:10:00|851.67|848.87|851.67|848.87|851.89|849.09|851.67|848.87|0
1640837700000|2021-12-30 04:15:00|851.77|848.97|852.31|849.51|852.52|849.72|851.67|848.87|0
1640838000000|2021-12-30 04:20:00|852.52|849.72|852.31|849.51|852.73|849.93|852.31|849.51|0
1640838300000|2021-12-30 04:25:00|852.09|849.29|852.19|849.39|852.52|849.72|851.88|849.08|0
1640838600000|2021-12-30 04:30:00|852.3|849.5|851.66|848.86|852.3|849.5|851.45|848.65|0
1640838900000|2021-12-30 04:35:00|851.88|849.08|851.45|848.65|851.88|849.08|851.45|848.65|0
1640839200000|2021-12-30 04:40:00|851.66|848.86|851.87|849.07|852.09|849.29|851.66|848.86|0
1640839500000|2021-12-30 04:45:00|851.76|848.96|852.51|849.71|852.51|849.71|851.55|848.75|0
1640839800000|2021-12-30 04:50:00|852.29|849.49|852.29|849.49|852.72|849.92|851.66|848.86|0
1640840100000|2021-12-30 04:55:00|852.08|849.28|852.72|849.92|852.93|850.13|852.08|849.28|0
1640840400000|2021-12-30 05:00:00|852.82|850.02|853.35|850.55|853.35|850.55|852.72|849.92|0
1640840700000|2021-12-30 05:05:00|853.14|850.34|852.71|849.91|853.14|850.34|852.29|849.49|0
1640841000000|2021-12-30 05:10:00|852.92|850.12|852.28|849.48|852.92|850.12|852.28|849.48|0
1640841300000|2021-12-30 05:15:00|852.5|849.7|852.49|849.69|852.92|850.12|852.28|849.48|0
1640841600000|2021-12-30 05:20:00|852.38|849.58|852.49|849.69|852.71|849.91|852.07|849.27|0
1640841900000|2021-12-30 05:25:00|852.28|849.48|852.07|849.27|852.49|849.69|851.64|848.84|0
1640842200000|2021-12-30 05:30:00|851.96|849.16|851.64|848.84|851.96|849.16|851|848.2|0
1640842500000|2021-12-30 05:35:00|851.43|848.63|851.64|848.84|852.06|849.26|851|848.2|0
1640842800000|2021-12-30 05:40:00|851.53|848.73|851.1|848.3|851.64|848.84|850.78|847.98|0
1640843100000|2021-12-30 05:45:00|851|848.2|851.42|848.62|851.63|848.83|850.99|848.19|0
1640843400000|2021-12-30 05:50:00|851.21|848.41|851.42|848.62|851.42|848.62|850.78|847.98|0
1640843700000|2021-12-30 05:55:00|851.21|848.41|849.93|847.13|851.42|848.62|849.72|846.92|0
1640844000000|2021-12-30 06:00:00|849.72|846.92|850.14|847.34|850.99|848.19|849.72|846.92|0
1640844300000|2021-12-30 06:05:00|850.03|847.23|851.84|849.04|852.26|849.46|849.6|846.8|0
1640844600000|2021-12-30 06:10:00|851.73|848.93|853|850.2|853.21|850.41|851.62|848.82|0
1640844900000|2021-12-30 06:15:00|852.9|850.1|852.47|849.67|852.9|850.1|852.04|849.24|0
1640845200000|2021-12-30 06:20:00|852.36|849.56|852.36|849.56|852.57|849.77|851.83|849.03|0
1640845500000|2021-12-30 06:25:00|852.25|849.45|851.83|849.03|852.47|849.67|851.62|848.82|0
1640845800000|2021-12-30 06:30:00|852.04|849.24|851.83|849.03|852.04|849.24|851.4|848.6|0
1640846100000|2021-12-30 06:35:00|851.71|848.91|852.25|849.45|852.46|849.66|851.61|848.81|0
1640846400000|2021-12-30 06:40:00|852.04|849.24|852.25|849.45|852.35|849.55|852.03|849.23|0
1640846700000|2021-12-30 06:45:00|852.03|849.23|852.03|849.23|852.25|849.45|851.61|848.81|0
1640847000000|2021-12-30 06:50:00|851.92|849.12|852.88|850.08|852.88|850.08|851.92|849.12|0
1640847300000|2021-12-30 06:55:00|853.09|850.29|852.88|850.08|853.09|850.29|852.45|849.65|0
1640847600000|2021-12-30 07:00:00|853.09|850.29|852.45|849.65|853.3|850.5|852.24|849.44|0
1640847900000|2021-12-30 07:05:00|852.34|849.54|851.6|848.8|852.87|850.07|851.39|848.59|0
1640848200000|2021-12-30 07:10:00|851.7|848.9|850.96|848.16|851.81|849.01|850.75|847.95|0
1640848500000|2021-12-30 07:15:00|851.17|848.37|851.38|848.58|851.48|848.68|850.53|847.73|0
1640848800000|2021-12-30 07:20:00|851.59|848.79|852.23|849.43|852.44|849.64|850.96|848.16|0
1640849100000|2021-12-30 07:25:00|852.33|849.53|853.29|850.49|853.29|850.49|852.23|849.43|0
1640849400000|2021-12-30 07:30:00|853.5|850.7|855.63|852.83|856.05|853.25|853.5|850.7|0
1640849700000|2021-12-30 07:35:00|855.41|852.61|854.35|851.55|855.63|852.83|854.14|851.34|0
1640850000000|2021-12-30 07:40:00|854.56|851.76|853.5|850.7|854.56|851.76|853.28|850.48|0
1640850300000|2021-12-30 07:45:00|853.39|850.59|853.07|850.27|853.5|850.7|852.86|850.06|0
1640850600000|2021-12-30 07:50:00|852.86|850.06|852.22|849.42|852.86|850.06|852|849.2|0
1640850900000|2021-12-30 07:55:00|852.43|849.63|852.85|850.05|853.06|850.26|852|849.2|0
1640851200000|2021-12-30 08:00:00|853.49|850.69|853.7|850.9|854.55|851.75|853.06|850.26|0
1640851500000|2021-12-30 08:05:00|852.76|850.56|854.25|852.05|854.46|852.26|852.12|849.92|0
1640851800000|2021-12-30 08:10:00|854.04|851.84|853.82|851.62|854.25|852.05|853.29|851.09|0
1640852100000|2021-12-30 08:15:00|853.61|851.41|854.46|852.26|854.88|852.68|853.61|851.41|0
1640852400000|2021-12-30 08:20:00|854.35|852.15|855.73|853.53|856.16|853.96|854.03|851.83|0
1640852700000|2021-12-30 08:25:00|856.58|854.38|856.15|853.95|856.79|854.59|855.73|853.53|0
1640853000000|2021-12-30 08:30:00|855.94|853.74|855.3|853.1|856.58|854.38|855.09|852.89|0
1640853300000|2021-12-30 08:35:00|855.09|852.89|854.12|851.92|855.09|852.89|854.02|851.82|0
1640853600000|2021-12-30 08:40:00|854.02|851.82|855.3|853.1|855.51|853.31|853.91|851.71|0
1640853900000|2021-12-30 08:45:00|855.51|853.31|856.57|854.37|856.78|854.58|854.87|852.67|0
1640854200000|2021-12-30 08:50:00|856.36|854.16|856.78|854.58|856.78|854.58|856.36|854.16|0
1640854500000|2021-12-30 08:55:00|857|854.8|856.78|854.58|857.21|855.01|856.36|854.16|0
1640854800000|2021-12-30 09:00:00|856.99|854.79|857.42|855.22|857.42|855.22|855.5|853.3|0
1640855100000|2021-12-30 09:05:00|857.63|855.43|857.84|855.64|858.06|855.86|857.2|855|0
1640855400000|2021-12-30 09:10:00|857.63|855.43|856.99|854.79|858.05|855.85|856.99|854.79|0
1640855700000|2021-12-30 09:15:00|857.2|855|858.05|855.85|858.26|856.06|857.2|855|0
1640856000000|2021-12-30 09:20:00|857.84|855.64|858.26|856.06|859.11|856.91|857.62|855.42|0
1640856300000|2021-12-30 09:25:00|858.05|855.85|858.9|856.7|859.11|856.91|857.62|855.42|0
1640856600000|2021-12-30 09:30:00|859|856.8|858.9|856.7|859.11|856.91|858.47|856.27|0
1640856900000|2021-12-30 09:35:00|859.11|856.91|860.17|857.97|860.39|858.19|858.68|856.48|0
1640857200000|2021-12-30 09:40:00|859.96|857.76|859.74|857.54|860.6|858.4|859.74|857.54|0
1640857500000|2021-12-30 09:45:00|859.53|857.33|858.46|856.26|859.74|857.54|858.25|856.05|0
1640857800000|2021-12-30 09:50:00|858.68|856.48|858.46|856.26|859.1|856.9|858.25|856.05|0
1640858100000|2021-12-30 09:55:00|858.25|856.05|858.56|856.36|858.89|856.69|858.25|856.05|0
1640858400000|2021-12-30 10:00:00|858.88|856.68|857.71|855.51|859.1|856.9|857.71|855.51|0
1640858700000|2021-12-30 10:05:00|857.6|855.4|856.75|854.55|858.03|855.83|856.75|854.55|0
1640859000000|2021-12-30 10:10:00|856.96|854.76|857.17|854.97|857.81|855.61|856.75|854.55|0
1640859300000|2021-12-30 10:15:00|857.39|855.19|858.02|855.82|858.24|856.04|857.06|854.86|0
1640859600000|2021-12-30 10:20:00|857.91|855.71|856.96|854.76|857.91|855.71|856.96|854.76|0
1640859900000|2021-12-30 10:25:00|856.85|854.65|856.96|854.76|857.17|854.97|856.32|854.12|0
1640860200000|2021-12-30 10:30:00|856.95|854.75|855.56|853.36|856.95|854.75|855.25|853.05|0
1640860500000|2021-12-30 10:35:00|855.68|853.48|856.74|854.54|856.74|854.54|855.56|853.36|0
1640860800000|2021-12-30 10:40:00|856.63|854.43|857.16|854.96|857.8|855.6|856.52|854.32|0
1640861100000|2021-12-30 10:45:00|857.37|855.17|856.95|854.75|857.8|855.6|856.95|854.75|0
1640861400000|2021-12-30 10:50:00|856.73|854.53|856.52|854.32|857.05|854.85|856.09|853.89|0
1640861700000|2021-12-30 10:55:00|856.41|854.21|857.47|855.27|857.8|855.6|856.31|854.11|0
1640862000000|2021-12-30 11:00:00|857.37|855.17|857.15|854.95|857.79|855.59|856.52|854.32|0
1640862300000|2021-12-30 11:05:00|857.37|855.17|858.53|856.33|858.53|856.33|857.37|855.17|0
1640862600000|2021-12-30 11:10:00|858.43|856.23|858.21|856.01|858.64|856.44|858|855.8|0
1640862900000|2021-12-30 11:15:00|858.1|855.9|857.36|855.16|858.43|856.23|857.15|854.95|0
1640863200000|2021-12-30 11:20:00|857.15|854.95|858.1|855.9|858.1|855.9|856.93|854.73|0
1640863500000|2021-12-30 11:25:00|858|855.8|857.36|855.16|858.21|856.01|857.03|854.83|0
1640863800000|2021-12-30 11:30:00|857.57|855.37|858.42|856.22|858.42|856.22|857.35|855.15|0
1640864100000|2021-12-30 11:35:00|858.63|856.43|860.12|857.92|860.33|858.13|858.63|856.43|0
1640864400000|2021-12-30 11:40:00|860.33|858.13|859.91|857.71|860.33|858.13|859.69|857.49|0
1640864700000|2021-12-30 11:45:00|860.12|857.92|861.82|859.62|862.04|859.84|860.12|857.92|0
1640865000000|2021-12-30 11:50:00|862.04|859.84|860.97|858.77|862.25|860.05|860.86|858.66|0
1640865300000|2021-12-30 11:55:00|860.86|858.66|861.4|859.2|862.32|860.12|860.82|858.62|0
1640865600000|2021-12-30 12:00:00|861.19|858.99|860.55|858.35|861.4|859.2|859.91|857.71|0
1640865900000|2021-12-30 12:05:00|860.34|858.14|860.76|858.56|860.86|858.66|860.12|857.92|0
1640866200000|2021-12-30 12:10:00|860.55|858.35|861.61|859.41|861.61|859.41|860.55|858.35|0
1640866500000|2021-12-30 12:15:00|861.82|859.62|861.18|858.98|861.82|859.62|860.97|858.77|0
1640866800000|2021-12-30 12:20:00|861.39|859.19|861.07|858.87|861.61|859.41|860.54|858.34|0
1640867100000|2021-12-30 12:25:00|861.18|858.98|861.39|859.19|861.6|859.4|860.97|858.77|0
1640867400000|2021-12-30 12:30:00|861.6|859.4|861.18|858.98|861.6|859.4|860.54|858.34|0
1640867700000|2021-12-30 12:35:00|861.28|859.08|861.49|859.29|861.6|859.4|861.17|858.97|0
1640868000000|2021-12-30 12:40:00|861.39|859.19|862.02|859.82|862.45|860.25|861.17|858.97|0
1640868300000|2021-12-30 12:45:00|861.81|859.61|861.17|858.97|862.24|860.04|860.96|858.76|0
1640868600000|2021-12-30 12:50:00|861.27|859.07|860.1|857.9|861.27|859.07|859.89|857.69|0
1640868900000|2021-12-30 12:55:00|859.89|857.69|859.25|857.05|860.1|857.9|859.03|856.83|0
1640869200000|2021-12-30 13:00:00|859.46|857.26|860.1|857.9|860.1|857.9|858.61|856.41|0
1640869500000|2021-12-30 13:05:00|860.31|858.11|860.09|857.89|860.95|858.75|859.88|857.68|0
1640869800000|2021-12-30 13:10:00|860.31|858.11|859.24|857.04|860.31|858.11|859.24|857.04|0
1640870100000|2021-12-30 13:15:00|859.45|857.25|858.81|856.61|859.45|857.25|858.7|856.5|0
1640870400000|2021-12-30 13:20:00|858.7|856.5|857.53|855.33|858.81|856.61|856.89|854.69|0
1640870700000|2021-12-30 13:25:00|857.32|855.12|858.17|855.97|858.17|855.97|856.89|854.69|0
1640871000000|2021-12-30 13:30:00|858.38|856.18|859.66|857.46|859.66|857.46|858.38|856.18|0
1640871300000|2021-12-30 13:35:00|859.76|857.56|860.3|858.1|860.3|858.1|859.44|857.24|0
1640871600000|2021-12-30 13:40:00|860.29|858.09|859.87|857.67|860.72|858.52|859.44|857.24|0
1640871900000|2021-12-30 13:45:00|859.65|857.45|859.23|857.03|860.08|857.88|858.8|856.6|0
1640872200000|2021-12-30 13:50:00|859.01|856.81|858.58|856.38|859.54|857.34|858.58|856.38|0
1640872500000|2021-12-30 13:55:00|858.69|856.49|859.01|856.81|859.44|857.24|858.37|856.17|0
1640872800000|2021-12-30 14:00:00|858.79|856.59|858.37|856.17|859.01|856.81|857.09|854.89|0
1640873100000|2021-12-30 14:05:00|858.15|855.95|858.79|856.59|858.79|856.59|858.15|855.95|0
1640873400000|2021-12-30 14:10:00|858.58|856.38|859.64|857.44|859.85|857.65|858.58|856.38|0
1640873700000|2021-12-30 14:15:00|859.43|857.23|859.21|857.01|860.49|858.29|859.21|857.01|0
1640874000000|2021-12-30 14:20:00|859.31|857.11|859.21|857.01|859.64|857.44|858.79|856.59|0
1640874300000|2021-12-30 14:25:00|858.78|856.58|857.93|855.73|858.78|856.58|856.87|854.67|0
1640874600000|2021-12-30 14:30:00|857.29|855.09|863.68|861.48|863.68|861.48|855.59|853.39|0
1640874900000|2021-12-30 14:35:00|864.54|862.34|864.32|862.12|866.03|863.83|863.68|861.48|0
1640875200000|2021-12-30 14:40:00|864.54|862.34|858.14|855.94|864.54|862.34|856.65|854.45|0
1640875500000|2021-12-30 14:45:00|857.71|855.51|860.48|858.28|861.55|859.35|856.96|854.76|0
1640875800000|2021-12-30 14:50:00|860.69|858.49|858.56|856.36|860.9|858.7|857.49|855.29|0
1640876100000|2021-12-30 14:55:00|858.35|856.15|860.05|857.85|860.69|858.49|858.13|855.93|0
1640876400000|2021-12-30 15:00:00|859.83|857.63|859.41|857.21|861.11|858.91|858.13|855.93|0
1640876700000|2021-12-30 15:05:00|859.62|857.42|863.46|861.26|863.46|861.26|858.98|856.78|0
1640877000000|2021-12-30 15:10:00|863.24|861.04|864.95|862.75|865.16|862.96|862.18|859.98|0
1640877300000|2021-12-30 15:15:00|865.16|862.96|866.23|864.03|866.44|864.24|864.09|861.89|0
1640877600000|2021-12-30 15:20:00|866.01|863.81|865.37|863.17|866.01|863.81|863.45|861.25|0
1640877900000|2021-12-30 15:25:00|865.58|863.38|864.94|862.74|866.65|864.45|864.94|862.74|0
1640878200000|2021-12-30 15:30:00|864.73|862.53|863.66|861.46|865.37|863.17|862.38|860.18|0
1640878500000|2021-12-30 15:35:00|863.87|861.67|861.74|859.54|864.3|862.1|861.31|859.11|0
1640878800000|2021-12-30 15:40:00|861.95|859.75|862.8|860.6|863.44|861.24|861.74|859.54|0
1640879100000|2021-12-30 15:45:00|863.01|860.81|862.59|860.39|863.44|861.24|862.16|859.96|0
1640879400000|2021-12-30 15:50:00|862.8|860.6|862.37|860.17|863.65|861.45|862.16|859.96|0
1640879700000|2021-12-30 15:55:00|862.16|859.96|859.81|857.61|862.37|860.17|859.38|857.18|0
1640880000000|2021-12-30 16:00:00|859.38|857.18|860.23|858.03|860.45|858.25|858.53|856.33|0
1640880300000|2021-12-30 16:05:00|860.02|857.82|858.95|856.75|860.45|858.25|858.74|856.54|0
1640880600000|2021-12-30 16:10:00|858.74|856.54|860.66|858.46|861.08|858.88|858.53|856.33|0
1640880900000|2021-12-30 16:15:00|860.44|858.24|859.59|857.39|861.08|858.88|859.59|857.39|0
1640881200000|2021-12-30 16:20:00|859.8|857.6|859.8|857.6|860.23|858.03|858.73|856.53|0
1640881500000|2021-12-30 16:25:00|859.59|857.39|860.86|858.66|861.93|859.73|859.59|857.39|0
1640881800000|2021-12-30 16:30:00|861.08|858.88|860.65|858.45|861.71|859.51|860.22|858.02|0
1640882100000|2021-12-30 16:35:00|860.86|858.66|861.5|859.3|861.5|859.3|860.22|858.02|0
1640882400000|2021-12-30 16:40:00|861.71|859.51|859.58|857.38|861.71|859.51|859.04|856.84|0
1640882700000|2021-12-30 16:45:00|859.79|857.59|859.36|857.16|859.79|857.59|858.72|856.52|0
1640883000000|2021-12-30 16:50:00|859.57|857.37|859.36|857.16|860|857.8|858.94|856.74|0
1640883300000|2021-12-30 16:55:00|859.15|856.95|860.42|858.22|860.42|858.22|859.15|856.95|0
1640883600000|2021-12-30 17:00:00|860.64|858.44|861.7|859.5|861.91|859.71|860.64|858.44|0
1640883900000|2021-12-30 17:05:00|861.49|859.29|860.21|858.01|861.7|859.5|859.99|857.79|0
1640884200000|2021-12-30 17:10:00|859.99|857.79|859.14|856.94|860.42|858.22|858.5|856.3|0
1640884500000|2021-12-30 17:15:00|858.92|856.72|857.43|855.23|859.14|856.94|857.22|855.02|0
1640884800000|2021-12-30 17:20:00|857.22|855.02|856.79|854.59|857.64|855.44|856.79|854.59|0
1640885100000|2021-12-30 17:25:00|857|854.8|858.49|856.29|858.71|856.51|856.58|854.38|0
1640885400000|2021-12-30 17:30:00|858.71|856.51|857.64|855.44|858.71|856.51|857.43|855.23|0
1640885700000|2021-12-30 17:35:00|857.43|855.23|858.49|856.29|858.7|856.5|857.43|855.23|0
1640886000000|2021-12-30 17:40:00|858.27|856.07|859.98|857.78|859.98|857.78|858.06|855.86|0
1640886300000|2021-12-30 17:45:00|859.76|857.56|860.19|857.99|860.62|858.42|859.76|857.56|0
1640886600000|2021-12-30 17:50:00|859.98|857.78|859.55|857.35|860.4|858.2|859.55|857.35|0
1640886900000|2021-12-30 17:55:00|859.76|857.56|861.04|858.84|861.04|858.84|859.76|857.56|0
1640887200000|2021-12-30 18:00:00|860.82|858.62|859.97|857.77|860.82|858.62|859.97|857.77|0
1640887500000|2021-12-30 18:05:00|860.18|857.98|860.61|858.41|860.82|858.62|859.75|857.55|0
1640887800000|2021-12-30 18:10:00|860.18|857.98|859.11|856.91|860.18|857.98|858.9|856.7|0
1640888100000|2021-12-30 18:15:00|858.9|856.7|858.05|855.85|859.33|857.13|857.83|855.63|0
1640888400000|2021-12-30 18:20:00|858.26|856.06|859.11|856.91|859.32|857.12|857.62|855.42|0
1640888700000|2021-12-30 18:25:00|858.89|856.69|858.68|856.48|859.11|856.91|858.47|856.27|0
1640889000000|2021-12-30 18:30:00|858.89|856.69|859.74|857.54|859.96|857.76|858.89|856.69|0
1640889300000|2021-12-30 18:35:00|859.53|857.33|859.31|857.11|859.74|857.54|858.68|856.48|0
1640889600000|2021-12-30 18:40:00|858.89|856.69|859.74|857.54|859.74|857.54|858.68|856.48|0
1640889900000|2021-12-30 18:45:00|859.95|857.75|860.16|857.96|860.8|858.6|859.95|857.75|0
1640890200000|2021-12-30 18:50:00|860.38|858.18|860.64|858.44|861.23|859.03|860.16|857.96|0
1640890500000|2021-12-30 18:55:00|860.43|858.23|859.78|857.58|860.64|858.44|859.36|857.16|0
1640890800000|2021-12-30 19:00:00|859.57|857.37|856.8|854.6|859.57|857.37|856.16|853.96|0
1640891100000|2021-12-30 19:05:00|856.59|854.39|857.44|855.24|857.86|855.66|855.73|853.53|0
1640891400000|2021-12-30 19:10:00|857.54|855.34|857.01|854.81|857.65|855.45|856.37|854.17|0
1640891700000|2021-12-30 19:15:00|857.22|855.02|857.86|855.66|858.28|856.08|857.01|854.81|0
1640892000000|2021-12-30 19:20:00|857.64|855.44|857.22|855.02|858.28|856.08|857|854.8|0
1640892300000|2021-12-30 19:25:00|857.43|855.23|858.92|856.72|858.92|856.72|857.22|855.02|0
1640892600000|2021-12-30 19:30:00|858.71|856.51|858.49|856.29|858.92|856.72|857.85|855.65|0
1640892900000|2021-12-30 19:35:00|858.28|856.08|859.13|856.93|859.34|857.14|858.28|856.08|0
1640893200000|2021-12-30 19:40:00|859.34|857.14|860.41|858.21|860.41|858.21|859.34|857.14|0
1640893500000|2021-12-30 19:45:00|860.19|857.99|858.16|855.96|860.4|858.2|857.95|855.75|0
1640893800000|2021-12-30 19:50:00|858.38|856.18|857.52|855.32|858.38|856.18|857.09|854.89|0
1640894100000|2021-12-30 19:55:00|857.31|855.11|858.16|855.96|858.16|855.96|857.31|855.11|0
1640894400000|2021-12-30 20:00:00|858.37|856.17|856.66|854.46|858.37|856.17|855.17|852.97|0
1640894700000|2021-12-30 20:05:00|856.45|854.25|855.17|852.97|856.88|854.68|855.17|852.97|0
1640895000000|2021-12-30 20:10:00|855.38|853.18|854.1|851.9|855.38|853.18|853.25|851.05|0
1640895300000|2021-12-30 20:15:00|853.89|851.69|855.38|853.18|855.59|853.39|853.67|851.47|0
1640895600000|2021-12-30 20:20:00|855.16|852.96|854.1|851.9|855.8|853.6|853.67|851.47|0
1640895900000|2021-12-30 20:25:00|853.88|851.68|853.46|851.26|855.16|852.96|853.24|851.04|0
1640896200000|2021-12-30 20:30:00|853.67|851.47|852.18|849.98|854.73|852.53|852.18|849.98|0
1640896500000|2021-12-30 20:35:00|852.39|850.19|851.75|849.55|853.03|850.83|850.9|848.7|0
1640896800000|2021-12-30 20:40:00|851.53|849.33|848.77|846.57|851.53|849.33|847.7|845.5|0
1640897100000|2021-12-30 20:45:00|848.55|846.35|847.06|844.86|849.83|847.63|844.94|842.74|0
1640897400000|2021-12-30 20:50:00|844.73|842.53|843.03|840.83|847.27|845.07|840.06|837.86|0
1640897700000|2021-12-30 20:55:00|843.45|841.25|844.83|842.63|844.83|842.63|835.87|833.67|0
1640898000000|2021-12-30 21:00:00|845.04|842.84|841.1|838.9|845.04|842.84|840.68|838.48|0
1640898300000|2021-12-30 21:05:00|840.68|838.48|843.43|841.23|843.64|841.44|840.68|838.48|0
1640898600000|2021-12-30 21:10:00|843.64|841.44|844.91|842.71|845.13|842.93|843.43|841.23|0
1640898900000|2021-12-30 21:15:00|843.73|840.93|844.58|841.78|845|842.2|843.52|840.72|0
1640899200000|2021-12-30 21:20:00|844.36|841.56|843.94|841.14|844.79|841.99|843.73|840.93|0
1640899500000|2021-12-30 21:25:00|844.04|841.24|843.51|840.71|844.15|841.35|843.51|840.71|0
1640899800000|2021-12-30 21:30:00|843.72|840.92|843.3|840.5|843.72|840.92|843.09|840.29|0
1640900100000|2021-12-30 21:35:00|843.51|840.71|843.51|840.71|844.36|841.56|843.51|840.71|0
1640900400000|2021-12-30 21:40:00|843.29|840.49|843.08|840.28|843.72|840.92|842.45|839.65|0
1640900700000|2021-12-30 21:45:00|843.29|840.49|842.23|839.43|843.93|841.13|842.23|839.43|0
1640901000000|2021-12-30 21:50:00|842.44|839.64|843.08|840.28|843.71|840.91|842.44|839.64|0
1640901300000|2021-12-30 21:55:00|842.97|840.17|843.18|840.38|843.71|840.91|842.86|840.06|0
1640901600000|2021-12-30 22:00:00|843.2|840.4|843.13|840.33|843.23|840.43|843.13|840.33|0
1640901900000|2021-12-30 22:05:00|843.22|840.42|843.43|840.63|843.77|840.97|843.16|840.36|0
1640902200000|2021-12-30 22:10:00|843.49|840.69|843.16|840.36|843.49|840.69|842.92|840.12|0
1640902500000|2021-12-30 22:15:00|843.29|840.49|843.07|840.27|843.52|840.72|842.76|839.96|0
1640902800000|2021-12-30 22:20:00|843.12|840.32|842.97|840.17|843.19|840.39|842.54|839.74|0
1640903100000|2021-12-30 22:25:00|842.82|840.02|842.76|839.96|842.93|840.13|842.76|839.96|0
1640903400000|2021-12-30 22:30:00|842.72|839.92|842.84|840.04|842.91|840.11|842.72|839.92|0
1640903700000|2021-12-30 22:35:00|842.68|839.88|842.68|839.88|842.68|839.88|842.68|839.88|0
1640904000000|2021-12-30 22:40:00|842.72|839.92|842.72|839.92|842.72|839.92|842.72|839.92|0
1640904300000|2021-12-30 22:45:00|842.68|839.88|843.05|840.25|843.05|840.25|842.68|839.88|0
1640904600000|2021-12-30 22:50:00|843.02|840.22|843.05|840.25|843.05|840.25|843.02|840.22|0
1640904900000|2021-12-30 22:55:00|843.14|840.34|843.08|840.28|843.18|840.38|842.86|840.06|0
1640905200000|2021-12-30 23:00:00|844.42|841.62|845.17|842.37|846.02|843.22|844.42|841.62|0
1640905500000|2021-12-30 23:05:00|845.06|842.26|845.05|842.25|846.01|843.21|844.74|841.94|0
1640905800000|2021-12-30 23:10:00|845.16|842.36|844.95|842.15|845.38|842.58|844.95|842.15|0
1640906100000|2021-12-30 23:15:00|845.16|842.36|845.16|842.36|846.01|843.21|844.52|841.72|0
1640906400000|2021-12-30 23:20:00|845.26|842.46|844.95|842.15|845.26|842.46|844.31|841.51|0
1640906700000|2021-12-30 23:25:00|844.73|841.93|844.73|841.93|844.73|841.93|844.1|841.3|0
1640907000000|2021-12-30 23:30:00|844.52|841.72|843.88|841.08|844.73|841.93|842.82|840.02|0
1640907300000|2021-12-30 23:35:00|843.67|840.87|843.88|841.08|843.88|841.08|843.03|840.23|0
1640907600000|2021-12-30 23:40:00|844.09|841.29|843.98|841.18|844.09|841.29|843.88|841.08|0
1640907900000|2021-12-30 23:45:00|843.88|841.08|843.45|840.65|843.88|841.08|843.24|840.44|0
1640908200000|2021-12-30 23:50:00|843.24|840.44|843.02|840.22|843.45|840.65|842.39|839.59|0
1640908500000|2021-12-30 23:55:00|843.24|840.44|843.87|841.07|844.08|841.28|843.02|840.22|0
1640908800000|2021-12-31 00:00:00|843.97|841.17|843.66|840.86|844.29|841.49|843.44|840.64|0
1640909100000|2021-12-31 00:05:00|843.44|840.64|842.27|839.47|843.66|840.86|842.17|839.37|0
1640909400000|2021-12-31 00:10:00|842.17|839.37|842.27|839.47|843.02|840.22|842.17|839.37|0
1640909700000|2021-12-31 00:15:00|842.17|839.37|838.57|835.77|842.59|839.79|838.14|835.34|0
1640910000000|2021-12-31 00:20:00|838.78|835.98|834.12|831.32|838.78|835.98|833.91|831.11|0
1640910300000|2021-12-31 00:25:00|833.91|831.11|828.21|825.41|834.55|831.75|825.26|822.46|0
1640910600000|2021-12-31 00:30:00|828.42|825.62|826.73|823.93|828.63|825.83|826.52|823.72|0
1640910900000|2021-12-31 00:35:00|826.95|824.15|828.84|826.04|829.26|826.46|826.95|824.15|0
1640911200000|2021-12-31 00:40:00|828.94|826.14|827.78|824.98|828.94|826.14|827.57|824.77|0
1640911500000|2021-12-31 00:45:00|827.88|825.08|828.2|825.4|828.84|826.04|827.88|825.08|0
1640911800000|2021-12-31 00:50:00|828.3|825.5|829.47|826.67|829.68|826.88|828.2|825.4|0
1640912100000|2021-12-31 00:55:00|829.57|826.77|828.62|825.82|829.68|826.88|827.78|824.98|0
1640912400000|2021-12-31 01:00:00|829.46|826.66|831.15|828.35|831.25|828.45|829.25|826.45|0
1640912700000|2021-12-31 01:05:00|831.25|828.45|830.3|827.5|831.57|828.77|830.09|827.29|0
1640913000000|2021-12-31 01:10:00|830.4|827.6|830.09|827.29|830.73|827.93|829.46|826.66|0
1640913300000|2021-12-31 01:15:00|829.77|826.97|834.52|831.72|835.79|832.99|829.77|826.97|0
1640913600000|2021-12-31 01:20:00|834.83|832.03|837.58|834.78|838.75|835.95|834.1|831.3|0
1640913900000|2021-12-31 01:25:00|837.48|834.68|838.54|835.74|838.54|835.74|837.48|834.68|0
1640914200000|2021-12-31 01:30:00|838.75|835.95|836.31|833.51|839.17|836.37|836.1|833.3|0
1640914500000|2021-12-31 01:35:00|836.21|833.41|837.9|835.1|837.9|835.1|835.99|833.19|0
1640914800000|2021-12-31 01:40:00|837.68|834.88|839.38|836.58|839.38|836.58|836.84|834.04|0
1640915100000|2021-12-31 01:45:00|839.59|836.79|839.16|836.36|839.59|836.79|838.42|835.62|0
1640915400000|2021-12-31 01:50:00|839.37|836.57|838.95|836.15|840.64|837.84|838.1|835.3|0
1640915700000|2021-12-31 01:55:00|838.74|835.94|840.85|838.05|840.85|838.05|838.74|835.94|0
1640916000000|2021-12-31 02:00:00|840.43|837.63|839.58|836.78|840.85|838.05|838.95|836.15|0
1640916300000|2021-12-31 02:05:00|839.79|836.99|840|837.2|840.42|837.62|839.37|836.57|0
1640916600000|2021-12-31 02:10:00|840.1|837.3|838.3|835.5|840.1|837.3|838.3|835.5|0
1640916900000|2021-12-31 02:15:00|838.52|835.72|839.15|836.35|839.25|836.45|838.09|835.29|0
1640917200000|2021-12-31 02:20:00|838.73|835.93|836.82|834.02|838.94|836.14|836.19|833.39|0
1640917500000|2021-12-31 02:25:00|836.92|834.12|837.03|834.23|837.45|834.65|836.4|833.6|0
1640917800000|2021-12-31 02:30:00|836.82|834.02|835.33|832.53|836.82|834.02|834.7|831.9|0
1640918100000|2021-12-31 02:35:00|835.55|832.75|834.91|832.11|835.55|832.75|834.49|831.69|0
1640918400000|2021-12-31 02:40:00|834.7|831.9|834.7|831.9|834.91|832.11|833.85|831.05|0
1640918700000|2021-12-31 02:45:00|834.91|832.11|835.75|832.95|835.96|833.16|834.7|831.9|0
1640919000000|2021-12-31 02:50:00|835.85|833.05|835.96|833.16|836.17|833.37|835.54|832.74|0
1640919300000|2021-12-31 02:55:00|836.17|833.37|835.75|832.95|836.17|833.37|834.48|831.68|0
1640919600000|2021-12-31 03:00:00|835.53|832.73|835.85|833.05|835.96|833.16|834.48|831.68|0
1640919900000|2021-12-31 03:05:00|835.74|832.94|834.9|832.1|835.85|833.05|834.58|831.78|0
1640920200000|2021-12-31 03:10:00|834.69|831.89|832.15|829.35|834.69|831.89|831.09|828.29|0
1640920500000|2021-12-31 03:15:00|832.04|829.24|833.2|830.4|833.2|830.4|831.51|828.71|0
1640920800000|2021-12-31 03:20:00|832.99|830.19|831.72|828.92|833.2|830.4|831.51|828.71|0
1640921100000|2021-12-31 03:25:00|831.82|829.02|832.14|829.34|832.14|829.34|830.98|828.18|0
1640921400000|2021-12-31 03:30:00|832.35|829.55|832.66|829.86|833.41|830.61|831.72|828.92|0
1640921700000|2021-12-31 03:35:00|832.77|829.97|832.56|829.76|833.08|830.28|831.72|828.92|0
1640922000000|2021-12-31 03:40:00|832.35|829.55|831.92|829.12|832.56|829.76|831.71|828.91|0
1640922300000|2021-12-31 03:45:00|832.03|829.23|832.34|829.54|832.77|829.97|831.92|829.12|0
1640922600000|2021-12-31 03:50:00|832.23|829.43|832.98|830.18|833.61|830.81|832.13|829.33|0
1640922900000|2021-12-31 03:55:00|833.08|830.28|833.07|830.27|833.19|830.39|832.76|829.96|0
1640923200000|2021-12-31 04:00:00|833.18|830.38|834.55|831.75|834.87|832.07|833.07|830.27|0
1640923500000|2021-12-31 04:05:00|834.45|831.65|834.45|831.65|834.97|832.17|834.45|831.65|0
1640923800000|2021-12-31 04:10:00|834.24|831.44|834.45|831.65|834.87|832.07|834.02|831.22|0
1640924100000|2021-12-31 04:15:00|834.44|831.64|834.23|831.43|834.44|831.64|834.02|831.22|0
1640924400000|2021-12-31 04:20:00|834.44|831.64|834.23|831.43|834.44|831.64|834.02|831.22|0
1640924700000|2021-12-31 04:25:00|834.33|831.53|833.8|831|834.44|831.64|833.8|831|0
1640925000000|2021-12-31 04:30:00|833.69|830.89|834.54|831.74|834.65|831.85|833.69|830.89|0
1640925300000|2021-12-31 04:35:00|834.65|831.85|834.86|832.06|834.86|832.06|834.22|831.42|0
1640925600000|2021-12-31 04:40:00|835.07|832.27|834.85|832.05|835.07|832.27|834.43|831.63|0
1640925900000|2021-12-31 04:45:00|835.07|832.27|835.06|832.26|835.28|832.48|834.85|832.05|0
1640926200000|2021-12-31 04:50:00|835.28|832.48|835.06|832.26|835.49|832.69|834.85|832.05|0
1640926500000|2021-12-31 04:55:00|835.27|832.47|835.48|832.68|835.69|832.89|835.16|832.36|0
1640926800000|2021-12-31 05:00:00|835.37|832.57|834.85|832.05|835.48|832.68|834.42|831.62|0
1640927100000|2021-12-31 05:05:00|834.74|831.94|834.42|831.62|834.85|832.05|834|831.2|0
1640927400000|2021-12-31 05:10:00|834.63|831.83|835.48|832.68|835.48|832.68|834.63|831.83|0
1640927700000|2021-12-31 05:15:00|835.69|832.89|835.47|832.67|835.9|833.1|835.47|832.67|0
1640928000000|2021-12-31 05:20:00|835.36|832.56|835.05|832.25|835.47|832.67|835.05|832.25|0
1640928300000|2021-12-31 05:25:00|834.84|832.04|834.84|832.04|835.05|832.25|834.41|831.61|0
1640928600000|2021-12-31 05:30:00|835.05|832.25|838.22|835.42|838.85|836.05|835.05|832.25|0
1640928900000|2021-12-31 05:35:00|838.01|835.21|836.95|834.15|838.01|835.21|836.74|833.94|0
1640929200000|2021-12-31 05:40:00|836.73|833.93|836.73|833.93|836.94|834.14|836.52|833.72|0
1640929500000|2021-12-31 05:45:00|836.52|833.72|837.15|834.35|837.15|834.35|836.31|833.51|0
1640929800000|2021-12-31 05:50:00|837.04|834.24|838|835.2|838|835.2|837.04|834.24|0
1640930100000|2021-12-31 05:55:00|838.1|835.3|837.99|835.19|838.42|835.62|837.99|835.19|0
1640930400000|2021-12-31 06:00:00|838.21|835.41|837.99|835.19|839.05|836.25|837.46|834.66|0
1640930700000|2021-12-31 06:05:00|838.2|835.4|838.52|835.72|839.47|836.67|838.2|835.4|0
1640931000000|2021-12-31 06:10:00|838.63|835.83|837.99|835.19|838.63|835.83|837.78|834.98|0
1640931300000|2021-12-31 06:15:00|837.88|835.08|838.41|835.61|838.41|835.61|837.77|834.97|0
1640931600000|2021-12-31 06:20:00|838.62|835.82|837.24|834.44|838.72|835.92|836.71|833.91|0
1640931900000|2021-12-31 06:25:00|837.35|834.55|837.14|834.34|837.56|834.76|837.03|834.23|0
1640932200000|2021-12-31 06:30:00|837.35|834.55|836.71|833.91|837.35|834.55|836.71|833.91|0
1640932500000|2021-12-31 06:35:00|836.92|834.12|836.71|833.91|836.92|834.12|836.18|833.38|0
1640932800000|2021-12-31 06:40:00|836.92|834.12|837.13|834.33|837.34|834.54|836.92|834.12|0
1640933100000|2021-12-31 06:45:00|837.02|834.22|836.8|834|837.13|834.33|836.7|833.9|0
1640933400000|2021-12-31 06:50:00|836.91|834.11|836.8|834|836.91|834.11|836.59|833.79|0
1640933700000|2021-12-31 06:55:00|836.7|833.9|836.59|833.79|837.12|834.32|836.28|833.48|0
1640934000000|2021-12-31 07:00:00|836.7|833.9|837.75|834.95|837.97|835.17|836.59|833.79|0
1640934300000|2021-12-31 07:05:00|837.97|835.17|838.39|835.59|838.39|835.59|837.96|835.16|0
1640934600000|2021-12-31 07:10:00|838.49|835.69|839.02|836.22|839.02|836.22|838.39|835.59|0
1640934900000|2021-12-31 07:15:00|839.23|836.43|839.12|836.32|839.44|836.64|838.38|835.58|0
1640935200000|2021-12-31 07:20:00|839.02|836.22|838.59|835.79|839.23|836.43|838.59|835.79|0
1640935500000|2021-12-31 07:25:00|838.48|835.68|838.59|835.79|838.59|835.79|838.27|835.47|0
1640935800000|2021-12-31 07:30:00|838.38|835.58|838.59|835.79|838.8|836|838.27|835.47|0
1640936100000|2021-12-31 07:35:00|838.38|835.58|839.01|836.21|839.22|836.42|838.16|835.36|0
1640936400000|2021-12-31 07:40:00|838.9|836.1|839.22|836.42|839.22|836.42|838.8|836|0
1640936700000|2021-12-31 07:45:00|839.01|836.21|838.16|835.36|839.43|836.63|837.95|835.15|0
1640937000000|2021-12-31 07:50:00|838.37|835.57|837.31|834.51|838.79|835.99|837.1|834.3|0
1640937300000|2021-12-31 07:55:00|837.52|834.72|838.37|835.57|838.37|835.57|837.1|834.3|0
1640937600000|2021-12-31 08:00:00|838.58|835.78|839.63|836.83|840.06|837.26|838.37|835.57|0
1640937900000|2021-12-31 08:05:00|839.33|837.13|839.76|837.56|839.76|837.56|838.27|836.07|0
1640938200000|2021-12-31 08:10:00|839.75|837.55|841.45|839.25|841.66|839.46|839.75|837.55|0
1640938500000|2021-12-31 08:15:00|841.24|839.04|839.54|837.34|841.87|839.67|839.33|837.13|0
1640938800000|2021-12-31 08:20:00|839.75|837.55|839.54|837.34|840.17|837.97|839.33|837.13|0
1640939100000|2021-12-31 08:25:00|839.75|837.55|839.96|837.76|840.38|838.18|839.53|837.33|0
1640939400000|2021-12-31 08:30:00|839.85|837.65|841.44|839.24|841.44|839.24|839.85|837.65|0
1640939700000|2021-12-31 08:35:00|841.23|839.03|840.38|838.18|841.23|839.03|840.17|837.97|0
1640940000000|2021-12-31 08:40:00|840.17|837.97|841.01|838.81|841.22|839.02|839.74|837.54|0
1640940300000|2021-12-31 08:45:00|841.11|838.91|840.37|838.17|841.86|839.66|840.37|838.17|0
1640940600000|2021-12-31 08:50:00|840.59|838.39|840.16|837.96|840.59|838.39|840.16|837.96|0
1640940900000|2021-12-31 08:55:00|840.05|837.85|839.73|837.53|840.16|837.96|839.2|837|0
1640941200000|2021-12-31 09:00:00|839.52|837.32|839.52|837.32|839.73|837.53|839.1|836.9|0
1640941500000|2021-12-31 09:05:00|839.62|837.42|841.21|839.01|841.21|839.01|839.31|837.11|0
1640941800000|2021-12-31 09:10:00|841|838.8|840.79|838.59|841.21|839.01|840.79|838.59|0
1640942100000|2021-12-31 09:15:00|840.89|838.69|837.61|835.41|841|838.8|837.61|835.41|0
1640942400000|2021-12-31 09:20:00|837.5|835.3|837.18|834.98|838.03|835.83|836.55|834.35|0
1640942700000|2021-12-31 09:25:00|836.97|834.77|837.81|835.61|838.03|835.83|836.97|834.77|0
1640943000000|2021-12-31 09:30:00|837.6|835.4|837.81|835.61|838.24|836.04|837.6|835.4|0
1640943300000|2021-12-31 09:35:00|837.91|835.71|838.66|836.46|838.66|836.46|837.91|835.71|0
1640943600000|2021-12-31 09:40:00|838.87|836.67|838.97|836.77|839.29|837.09|838.66|836.46|0
1640943900000|2021-12-31 09:45:00|839.08|836.88|838.65|836.45|839.29|837.09|838.65|836.45|0
1640944200000|2021-12-31 09:50:00|838.86|836.66|839.07|836.87|839.5|837.3|838.86|836.66|0
1640944500000|2021-12-31 09:55:00|839.29|837.09|839.5|837.3|839.5|837.3|839.07|836.87|0
1640944800000|2021-12-31 10:00:00|839.71|837.51|838.65|836.45|839.71|837.51|838.65|836.45|0
1640945100000|2021-12-31 10:05:00|838.43|836.23|838.22|836.02|838.86|836.66|838.01|835.81|0
1640945400000|2021-12-31 10:10:00|838.43|836.23|838.22|836.02|838.43|836.23|838.01|835.81|0
1640945700000|2021-12-31 10:15:00|838.32|836.12|838.22|836.02|838.43|836.23|838.11|835.91|0
1640946000000|2021-12-31 10:20:00|838.11|835.91|837.79|835.59|838.22|836.02|837.58|835.38|0
1640946300000|2021-12-31 10:25:00|837.89|835.69|838.64|836.44|838.64|836.44|837.79|835.59|0
1640946600000|2021-12-31 10:30:00|838.85|836.65|838.85|836.65|839.27|837.07|838.63|836.43|0
1640946900000|2021-12-31 10:35:00|838.84|836.64|838|835.8|838.84|836.64|838|835.8|0
1640947200000|2021-12-31 10:40:00|837.78|835.58|836.72|834.52|837.78|835.58|835.88|833.68|0
1640947500000|2021-12-31 10:45:00|836.94|834.74|836.09|833.89|837.15|834.95|835.88|833.68|0
1640947800000|2021-12-31 10:50:00|836.3|834.1|836.3|834.1|836.51|834.31|835.66|833.46|0
1640948100000|2021-12-31 10:55:00|836.51|834.31|836.29|834.09|836.93|834.73|836.29|834.09|0
1640948400000|2021-12-31 11:00:00|836.72|834.52|835.66|833.46|836.82|834.62|835.66|833.46|0
1640948700000|2021-12-31 11:05:00|834.81|832.61|833.33|831.13|835.02|832.82|833.12|830.92|0
1640949000000|2021-12-31 11:10:00|833.22|831.02|834.38|832.18|834.39|832.19|833.12|830.92|0
1640949300000|2021-12-31 11:15:00|834.49|832.29|834.81|832.61|835.23|833.03|834.38|832.18|0
1640949600000|2021-12-31 11:20:00|835.02|832.82|835.23|833.03|836.21|834.01|834.8|832.6|0
1640949900000|2021-12-31 11:25:00|835.12|832.92|835.86|833.66|836.28|834.08|834.8|832.6|0
1640950200000|2021-12-31 11:30:00|835.65|833.45|834.8|832.6|835.65|833.45|834.69|832.49|0
1640950500000|2021-12-31 11:35:00|834.59|832.39|834.8|832.6|835.01|832.81|834.59|832.39|0
1640950800000|2021-12-31 11:40:00|835.01|832.81|834.79|832.59|835.74|833.54|834.68|832.48|0
1640951100000|2021-12-31 11:45:00|835.01|832.81|834.58|832.38|835.01|832.81|834.37|832.17|0
1640951400000|2021-12-31 11:50:00|834.79|832.59|833.31|831.11|834.79|832.59|833.31|831.11|0
1640951700000|2021-12-31 11:55:00|833.73|831.53|832.46|830.26|833.94|831.74|831.41|829.21|0
1640952000000|2021-12-31 12:00:00|832.67|830.47|830.77|828.57|832.67|830.47|830.77|828.57|0
1640952300000|2021-12-31 12:05:00|830.35|828.15|830.27|828.07|831.75|829.55|829.64|827.44|0
1640952600000|2021-12-31 12:10:00|830.49|828.29|832.23|830.03|832.86|830.66|829.98|827.78|0
1640952900000|2021-12-31 12:15:00|832.65|830.45|833.7|831.5|833.91|831.71|832.44|830.24|0
1640953200000|2021-12-31 12:20:00|833.49|831.29|835.18|832.98|835.18|832.98|833.28|831.08|0
1640953500000|2021-12-31 12:25:00|835.39|833.19|836.23|834.03|836.23|834.03|834.76|832.56|0
1640953800000|2021-12-31 12:30:00|836.34|834.14|836.44|834.24|836.87|834.67|835.91|833.71|0
1640954100000|2021-12-31 12:35:00|836.23|834.03|836.23|834.03|836.65|834.45|835.25|833.05|0
1640954400000|2021-12-31 12:40:00|836.12|833.92|838.76|836.56|838.98|836.78|836.12|833.92|0
1640954700000|2021-12-31 12:45:00|838.55|836.35|838.55|836.35|839.19|836.99|838.34|836.14|0
1640955000000|2021-12-31 12:50:00|838.65|836.45|839.18|836.98|839.18|836.98|838.34|836.14|0
1640955300000|2021-12-31 12:55:00|838.97|836.77|838.55|836.35|839.61|837.41|838.34|836.14|0
1640955600000|2021-12-31 13:00:00|838.76|836.56|837.91|835.71|838.76|836.56|837.28|835.08|0
1640955900000|2021-12-31 13:05:00|837.7|835.5|837.7|835.5|838.33|836.13|837.06|834.86|0
1640956200000|2021-12-31 13:10:00|837.91|835.71|837.48|835.28|838.75|836.55|837.48|835.28|0
1640956500000|2021-12-31 13:15:00|837.58|835.38|838.12|835.92|838.54|836.34|837.27|835.07|0
1640956800000|2021-12-31 13:20:00|838.11|835.91|838.11|835.91|838.33|836.13|837.48|835.28|0
1640957100000|2021-12-31 13:25:00|838.21|836.01|838.32|836.12|838.54|836.34|838.11|835.91|0
1640957400000|2021-12-31 13:30:00|838.21|836.01|838.11|835.91|838.53|836.33|837.9|835.7|0
1640957700000|2021-12-31 13:35:00|837.9|835.7|839.59|837.39|840.65|838.45|837.47|835.27|0
1640958000000|2021-12-31 13:40:00|839.69|837.49|840.01|837.81|840.22|838.02|838.95|836.75|0
1640958300000|2021-12-31 13:45:00|839.8|837.6|838.95|836.75|840.01|837.81|838.53|836.33|0
1640958600000|2021-12-31 13:50:00|838.52|836.32|839.79|837.59|840|837.8|837.47|835.27|0
1640958900000|2021-12-31 13:55:00|839.58|837.38|838.31|836.11|840|837.8|838.2|836|0
1640959200000|2021-12-31 14:00:00|838.52|836.32|838.94|836.74|839.79|837.59|838.1|835.9|0
1640959500000|2021-12-31 14:05:00|839.15|836.95|839.79|837.59|840.21|838.01|839.15|836.95|0
1640959800000|2021-12-31 14:10:00|840|837.8|839.15|836.95|840|837.8|838.94|836.74|0
1640960100000|2021-12-31 14:15:00|839.36|837.16|838.09|835.89|839.78|837.58|837.45|835.25|0
1640960400000|2021-12-31 14:20:00|838.51|836.31|838.3|836.1|839.15|836.95|837.88|835.68|0
1640960700000|2021-12-31 14:25:00|838.09|835.89|837.66|835.46|838.51|836.31|837.66|835.46|0
1640961000000|2021-12-31 14:30:00|837.87|835.67|846.83|844.63|846.83|844.63|837.24|835.04|0
1640961300000|2021-12-31 14:35:00|846.62|844.42|846.4|844.2|847.47|845.27|844.92|842.72|0
1640961600000|2021-12-31 14:40:00|846.62|844.42|840.68|838.48|848.1|845.9|840.68|838.48|0
1640961900000|2021-12-31 14:45:00|841.1|838.9|839.19|836.99|843.01|840.81|837.5|835.3|0
1640962200000|2021-12-31 14:50:00|838.98|836.78|842.37|840.17|842.58|840.38|838.35|836.15|0
1640962500000|2021-12-31 14:55:00|842.58|840.38|838.55|836.35|844.49|842.29|836.23|834.03|0
1640962800000|2021-12-31 15:00:00|838.13|835.93|836.44|834.24|839.5|837.3|831.37|829.17|0
1640963100000|2021-12-31 15:05:00|836.22|834.02|839.06|836.86|841.73|839.53|835.8|833.6|0
1640963400000|2021-12-31 15:10:00|839.27|837.07|838.55|836.35|840.12|837.92|836.94|834.74|0
1640963700000|2021-12-31 15:15:00|838.33|836.13|842.14|839.94|842.99|840.79|837.91|835.71|0
1640964000000|2021-12-31 15:20:00|841.51|839.31|838.12|835.92|841.51|839.31|837.7|835.5|0
1640964300000|2021-12-31 15:25:00|837.91|835.71|840.66|838.46|841.29|839.09|837.48|835.28|0
1640964600000|2021-12-31 15:30:00|841.08|838.88|835.02|832.82|841.08|838.88|834.81|832.61|0
1640964900000|2021-12-31 15:35:00|834.81|832.61|835.02|832.82|836.93|834.73|833.33|831.13|0
1640965200000|2021-12-31 15:40:00|834.7|832.5|836.05|833.85|836.05|833.85|832.27|830.07|0
1640965500000|2021-12-31 15:45:00|836.48|834.28|835.42|833.22|836.9|834.7|834.36|832.16|0
1640965800000|2021-12-31 15:50:00|835.63|833.43|837.74|835.54|838.16|835.96|833.3|831.1|0
1640966100000|2021-12-31 15:55:00|837.53|835.33|838.8|836.6|839.22|837.02|837.32|835.12|0
1640966400000|2021-12-31 16:00:00|839.01|836.81|837.1|834.9|840.28|838.08|835.62|833.42|0
1640966700000|2021-12-31 16:05:00|836.89|834.69|836.68|834.48|837.31|835.11|835.2|833|0
1640967000000|2021-12-31 16:10:00|836.47|834.27|837.31|835.11|839.53|837.33|835.83|833.63|0
1640967300000|2021-12-31 16:15:00|837.1|834.9|839.21|837.01|840.06|837.86|836.67|834.47|0
1640967600000|2021-12-31 16:20:00|839|836.8|839.42|837.22|840.06|837.86|839|836.8|0
1640967900000|2021-12-31 16:25:00|839.21|837.01|839.63|837.43|840.06|837.86|839.21|837.01|0
1640968200000|2021-12-31 16:30:00|839.42|837.22|838.15|835.95|840.05|837.85|837.72|835.52|0
1640968500000|2021-12-31 16:35:00|838.36|836.16|837.72|835.52|838.36|836.16|836.66|834.46|0
1640968800000|2021-12-31 16:40:00|837.93|835.73|838.78|836.58|838.99|836.79|837.51|835.31|0
1640969100000|2021-12-31 16:45:00|838.99|836.79|838.14|835.94|839.62|837.42|837.51|835.31|0
1640969400000|2021-12-31 16:50:00|837.93|835.73|836.23|834.03|837.93|835.73|834.54|832.34|0
1640969700000|2021-12-31 16:55:00|836.02|833.82|834.75|832.55|837.29|835.09|834.54|832.34|0
1640970000000|2021-12-31 17:00:00|834.96|832.76|836.65|834.45|837.08|834.88|832.85|830.65|0
1640970300000|2021-12-31 17:05:00|836.44|834.24|836.02|833.82|837.5|835.3|836.02|833.82|0
1640970600000|2021-12-31 17:10:00|836.23|834.03|835.17|832.97|836.86|834.66|834.32|832.12|0
1640970900000|2021-12-31 17:15:00|834.96|832.76|832.42|830.22|834.96|832.76|831.79|829.59|0
1640971200000|2021-12-31 17:20:00|832.21|830.01|834.11|831.91|834.53|832.33|831.78|829.58|0
1640971500000|2021-12-31 17:25:00|833.9|831.7|833.47|831.27|835.37|833.17|833.47|831.27|0
1640971800000|2021-12-31 17:30:00|833.68|831.48|833.26|831.06|834.1|831.9|832.83|830.63|0
1640972100000|2021-12-31 17:35:00|833.47|831.27|837.7|835.5|837.7|835.5|833.26|831.06|0
1640972400000|2021-12-31 17:40:00|837.48|835.28|837.69|835.49|838.12|835.92|837.48|835.28|0
1640972700000|2021-12-31 17:45:00|837.9|835.7|836.21|834.01|837.9|835.7|836|833.8|0
1640973000000|2021-12-31 17:50:00|836.42|834.22|837.9|835.7|838.11|835.91|836.42|834.22|0
1640973300000|2021-12-31 17:55:00|837.69|835.49|841.59|839.39|842.56|840.36|837.69|835.49|0
1640973600000|2021-12-31 18:00:00|842.01|839.81|842.22|840.02|842.65|840.45|840.95|838.75|0
1640973900000|2021-12-31 18:05:00|842.43|840.23|842.22|840.02|843.49|841.29|841.8|839.6|0
1640974200000|2021-12-31 18:10:00|842.01|839.81|842.01|839.81|842.86|840.66|841.79|839.59|0
1640974500000|2021-12-31 18:15:00|841.79|839.59|841.37|839.17|842.64|840.44|840.95|838.75|0
1640974800000|2021-12-31 18:20:00|841.16|838.96|842|839.8|843.06|840.86|840.94|838.74|0
1640975100000|2021-12-31 18:25:00|841.79|839.59|843.06|840.86|843.27|841.07|841.58|839.38|0
1640975400000|2021-12-31 18:30:00|843.27|841.07|844.12|841.92|844.76|842.56|841.15|838.95|0
1640975700000|2021-12-31 18:35:00|843.91|841.71|842.21|840.01|844.54|842.34|842.21|840.01|0
1640976000000|2021-12-31 18:40:00|842.42|840.22|840.3|838.1|842.42|840.22|840.3|838.1|0
1640976300000|2021-12-31 18:45:00|840.09|837.89|840.51|838.31|840.93|838.73|839.66|837.46|0
1640976600000|2021-12-31 18:50:00|840.3|838.1|841.57|839.37|841.57|839.37|839.87|837.67|0
1640976900000|2021-12-31 18:55:00|841.56|839.36|843.26|841.06|843.26|841.06|841.35|839.15|0
1640977200000|2021-12-31 19:00:00|843.47|841.27|844.11|841.91|844.74|842.54|842.62|840.42|0
1640977500000|2021-12-31 19:05:00|844.32|842.12|841.48|839.28|844.74|842.54|841.37|839.17|0
1640977800000|2021-12-31 19:10:00|841.27|839.07|840.41|838.21|841.9|839.7|839.99|837.79|0
1640978100000|2021-12-31 19:15:00|840.2|838|837.86|835.66|840.41|838.21|837.43|835.23|0
1640978400000|2021-12-31 19:20:00|837.65|835.45|837.22|835.02|838.71|836.51|837.01|834.81|0
1640978700000|2021-12-31 19:25:00|837.43|835.23|838.71|836.51|839.34|837.14|837.01|834.81|0
1640979000000|2021-12-31 19:30:00|838.92|836.72|839.55|837.35|840.83|838.63|838.92|836.72|0
1640979300000|2021-12-31 19:35:00|839.34|837.14|840.4|838.2|840.4|838.2|838.7|836.5|0
1640979600000|2021-12-31 19:40:00|840.19|837.99|839.97|837.77|840.83|838.63|839.55|837.35|0
1640979900000|2021-12-31 19:45:00|839.76|837.56|838.91|836.71|840.19|837.99|838.27|836.07|0
1640980200000|2021-12-31 19:50:00|839.12|836.92|837.84|835.64|839.55|837.35|837.84|835.64|0
1640980500000|2021-12-31 19:55:00|838.06|835.86|837.63|835.43|838.48|836.28|836.14|833.94|0
1640980800000|2021-12-31 20:00:00|837.42|835.22|840.18|837.98|841.67|839.47|837.42|835.22|0
1640981100000|2021-12-31 20:05:00|839.97|837.77|839.75|837.55|840.39|838.19|838.69|836.49|0
1640981400000|2021-12-31 20:10:00|839.96|837.76|838.05|835.85|840.81|838.61|837.84|835.64|0
1640981700000|2021-12-31 20:15:00|837.84|835.64|840.17|837.97|840.17|837.97|837.2|835|0
1640982000000|2021-12-31 20:20:00|839.96|837.76|839.74|837.54|839.96|837.76|838.05|835.85|0
1640982300000|2021-12-31 20:25:00|839.53|837.33|842.08|839.88|842.93|840.73|839.32|837.12|0
1640982600000|2021-12-31 20:30:00|842.3|840.1|838.89|836.69|843.36|841.16|838.47|836.27|0
1640982900000|2021-12-31 20:35:00|839.1|836.9|839.95|837.75|839.95|837.75|838.25|836.05|0
1640983200000|2021-12-31 20:40:00|839.74|837.54|842.08|839.88|842.29|840.09|839.52|837.32|0
1640983500000|2021-12-31 20:45:00|841.86|839.66|840.16|837.96|844.2|842|840.16|837.96|0
1640983800000|2021-12-31 20:50:00|840.05|837.85|829.97|827.77|840.05|837.85|829.76|827.56|0
1640984100000|2021-12-31 20:55:00|829.76|827.56|827.64|825.44|831.45|829.25|827.64|825.44|0
1640984400000|2021-12-31 21:00:00|828.27|826.07|832.3|830.1|834.63|832.43|828.27|826.07|0
1640984700000|2021-12-31 21:05:00|832.08|829.88|831.87|829.67|832.72|830.52|831.23|829.03|0
1640985000000|2021-12-31 21:10:00|832.08|829.88|833.14|830.94|833.35|831.15|831.23|829.03|0
1641197100000|2022-01-03 08:05:00|842.66|840.46|841.8|839.6|843.51|841.31|841.8|839.6|0
1641197400000|2022-01-03 08:10:00|842.01|839.81|842.87|840.67|842.87|840.67|841.59|839.39|0
1641197700000|2022-01-03 08:15:00|842.97|840.77|842.86|840.66|844.36|842.16|842.86|840.66|0
1641198000000|2022-01-03 08:20:00|843.18|840.98|843.5|841.3|843.93|841.73|842.86|840.66|0
1641198300000|2022-01-03 08:25:00|843.29|841.09|843.93|841.73|843.93|841.73|843.08|840.88|0
1641198600000|2022-01-03 08:30:00|844.14|841.94|843.28|841.08|844.14|841.94|843.07|840.87|0
1641198900000|2022-01-03 08:35:00|843.39|841.19|844.14|841.94|844.56|842.36|843.28|841.08|0
1641199200000|2022-01-03 08:40:00|844.03|841.83|843.49|841.29|844.35|842.15|843.28|841.08|0
1641199500000|2022-01-03 08:45:00|843.71|841.51|842.64|840.44|843.92|841.72|842.64|840.44|0
1641199800000|2022-01-03 08:50:00|842.85|840.65|841.36|839.16|842.85|840.65|841.14|838.94|0
1641200100000|2022-01-03 08:55:00|841.24|839.04|841.35|839.15|841.99|839.79|840.82|838.62|0
1641200400000|2022-01-03 09:00:00|841.57|839.37|840.92|838.72|842.42|840.22|840.5|838.3|0
1641200700000|2022-01-03 09:05:00|841.03|838.83|840.28|838.08|841.03|838.83|839.43|837.23|0
1641201000000|2022-01-03 09:10:00|840.07|837.87|843.05|840.85|843.27|841.07|840.07|837.87|0
1641201300000|2022-01-03 09:15:00|843.16|840.96|841.23|839.03|843.27|841.07|840.92|838.72|0
1641201600000|2022-01-03 09:20:00|841.34|839.14|843.05|840.85|843.05|840.85|841.34|839.14|0
1641201900000|2022-01-03 09:25:00|842.84|840.64|842.94|840.74|843.58|841.38|842.19|839.99|0
1641202200000|2022-01-03 09:30:00|842.83|840.63|843.36|841.16|843.47|841.27|842.19|839.99|0
1641202500000|2022-01-03 09:35:00|843.26|841.06|842.93|840.73|843.69|841.49|842.62|840.42|0
1641202800000|2022-01-03 09:40:00|842.62|840.42|843.04|840.84|843.26|841.06|842.19|839.99|0
1641203100000|2022-01-03 09:45:00|842.93|840.73|844.32|842.12|844.32|842.12|842.61|840.41|0
1641203400000|2022-01-03 09:50:00|844.11|841.91|845.39|843.19|846.03|843.83|844.11|841.91|0
1641203700000|2022-01-03 09:55:00|845.49|843.29|846.67|844.47|846.88|844.68|845.17|842.97|0
1641204000000|2022-01-03 10:00:00|846.88|844.68|846.02|843.82|846.88|844.68|845.7|843.5|0
1641204300000|2022-01-03 10:05:00|846.13|843.93|846.66|844.46|846.66|844.46|846.02|843.82|0
1641204600000|2022-01-03 10:10:00|846.55|844.35|847.94|845.74|847.95|845.75|846.45|844.25|0
1641204900000|2022-01-03 10:15:00|848.16|845.96|847.94|845.74|848.8|846.6|847.73|845.53|0
1641205200000|2022-01-03 10:20:00|848.16|845.96|849.11|846.91|850.08|847.88|848.16|845.96|0
1641205500000|2022-01-03 10:25:00|849.22|847.02|850.51|848.31|850.51|848.31|849.22|847.02|0
1641205800000|2022-01-03 10:30:00|850.29|848.09|849.86|847.66|850.39|848.19|849.43|847.23|0
1641206100000|2022-01-03 10:35:00|850.08|847.88|850.29|848.09|850.72|848.52|849.65|847.45|0
1641206400000|2022-01-03 10:40:00|850.07|847.87|850.29|848.09|850.29|848.09|849.64|847.44|0
1641206700000|2022-01-03 10:45:00|850.17|847.97|850.17|847.97|850.29|848.09|850.07|847.87|0
1641207000000|2022-01-03 10:50:00|850.28|848.08|850.28|848.08|850.5|848.3|849.64|847.44|0
1641207300000|2022-01-03 10:55:00|850.5|848.3|850.92|848.72|851.14|848.94|850.28|848.08|0
1641207600000|2022-01-03 11:00:00|851.14|848.94|852.63|850.43|852.95|850.75|851.14|848.94|0
1641207900000|2022-01-03 11:05:00|852.85|850.65|852.85|850.65|853.49|851.29|852.63|850.43|0
1641208200000|2022-01-03 11:10:00|853.06|850.86|852.63|850.43|853.7|851.5|852.63|850.43|0
1641208500000|2022-01-03 11:15:00|852.84|850.64|853.27|851.07|853.27|851.07|852.63|850.43|0
1641208800000|2022-01-03 11:20:00|853.48|851.28|853.7|851.5|853.91|851.71|853.48|851.28|0
1641209100000|2022-01-03 11:25:00|853.91|851.71|852.62|850.42|854.13|851.93|851.98|849.78|0
1641209400000|2022-01-03 11:30:00|852.73|850.53|853.26|851.06|853.58|851.38|852.62|850.42|0
1641209700000|2022-01-03 11:35:00|853.15|850.95|853.69|851.49|853.91|851.71|852.62|850.42|0
1641210000000|2022-01-03 11:40:00|853.48|851.28|853.05|850.85|853.48|851.28|852.62|850.42|0
1641210300000|2022-01-03 11:45:00|852.93|850.73|852.83|850.63|853.04|850.84|852.4|850.2|0
1641210600000|2022-01-03 11:50:00|852.61|850.41|853.04|850.84|853.47|851.27|852.61|850.41|0
1641210900000|2022-01-03 11:55:00|853.14|850.94|853.68|851.48|853.9|851.7|853.04|850.84|0
1641211200000|2022-01-03 12:00:00|853.47|851.27|852.61|850.41|853.47|851.27|852.39|850.19|0
1641211500000|2022-01-03 12:05:00|852.18|849.98|850.89|848.69|852.5|850.3|850.89|848.69|0
1641211800000|2022-01-03 12:10:00|851.11|848.91|851.64|849.44|852.18|849.98|850.89|848.69|0
1641212100000|2022-01-03 12:15:00|851.53|849.33|852.17|849.97|852.39|850.19|851.53|849.33|0
1641212400000|2022-01-03 12:20:00|851.96|849.76|850.89|848.69|852.39|850.19|850.89|848.69|0
1641212700000|2022-01-03 12:25:00|850.99|848.79|851.1|848.9|851.96|849.76|850.46|848.26|0
1641213000000|2022-01-03 12:30:00|850.88|848.68|850.45|848.25|850.88|848.68|849.38|847.18|0
1641213300000|2022-01-03 12:35:00|850.34|848.14|850.67|848.47|850.67|848.47|849.81|847.61|0
1641213600000|2022-01-03 12:40:00|850.45|848.25|849.81|847.61|851.09|848.89|849.81|847.61|0
1641213900000|2022-01-03 12:45:00|850.02|847.82|849.38|847.18|850.02|847.82|847.88|845.68|0
1641214200000|2022-01-03 12:50:00|849.16|846.96|849.38|847.18|850.02|847.82|849.16|846.96|0
1641214500000|2022-01-03 12:55:00|848.95|846.75|848.3|846.1|849.16|846.96|848.09|845.89|0
1641214800000|2022-01-03 13:00:00|847.88|845.68|848.94|846.74|848.94|846.74|847.88|845.68|0
1641215100000|2022-01-03 13:05:00|848.73|846.53|848.51|846.31|848.94|846.74|847.66|845.46|0
1641215400000|2022-01-03 13:10:00|848.73|846.53|848.3|846.1|848.73|846.53|848.08|845.88|0
1641215700000|2022-01-03 13:15:00|848.08|845.88|847.43|845.23|848.51|846.31|847.01|844.81|0
1641216000000|2022-01-03 13:20:00|847.22|845.02|847.86|845.66|847.86|845.66|847.01|844.81|0
1641216300000|2022-01-03 13:25:00|848.07|845.87|848.29|846.09|848.5|846.3|847.22|845.02|0
1641216600000|2022-01-03 13:30:00|848.07|845.87|846.57|844.37|848.71|846.51|846.14|843.94|0
1641216900000|2022-01-03 13:35:00|846.46|844.26|846.57|844.37|847.43|845.23|846.36|844.16|0
1641217200000|2022-01-03 13:40:00|846.36|844.16|845.93|843.73|846.78|844.58|845.29|843.09|0
1641217500000|2022-01-03 13:45:00|845.71|843.51|847.21|845.01|847.21|845.01|845.71|843.51|0
1641217800000|2022-01-03 13:50:00|846.99|844.79|846.56|844.36|847.42|845.22|846.14|843.94|0
1641218100000|2022-01-03 13:55:00|846.67|844.47|840.15|837.95|846.78|844.58|840.15|837.95|0
1641218400000|2022-01-03 14:00:00|840.58|838.38|839.72|837.52|841.22|839.02|838.23|836.03|0
1641218700000|2022-01-03 14:05:00|839.94|837.74|840.79|838.59|840.79|838.59|837.8|835.6|0
1641219000000|2022-01-03 14:10:00|841|838.8|841.64|839.44|841.85|839.65|839.72|837.52|0
1641219300000|2022-01-03 14:15:00|841.32|839.12|842.49|840.29|842.92|840.72|840.15|837.95|0
1641219600000|2022-01-03 14:20:00|842.38|840.18|841.64|839.44|842.38|840.18|840.78|838.58|0
1641219900000|2022-01-03 14:25:00|841.42|839.22|838.22|836.02|841.85|839.65|837.79|835.59|0
1641220200000|2022-01-03 14:30:00|838.43|836.23|844.84|842.64|845.26|843.06|838.01|835.81|0
1641220500000|2022-01-03 14:35:00|844.41|842.21|845.48|843.28|849.76|847.56|843.13|840.93|0
1641220800000|2022-01-03 14:40:00|846.76|844.56|844.29|842.09|847.19|844.99|843.76|841.56|0
1641221100000|2022-01-03 14:45:00|845.05|842.85|825.93|823.73|845.26|843.06|821.09|818.89|0
1641221400000|2022-01-03 14:50:00|826.57|824.37|826.45|824.25|831.24|829.04|818.1|815.9|0
1641221700000|2022-01-03 14:55:00|827.09|824.89|826.24|824.04|831.13|828.93|822.85|820.65|0
1641222000000|2022-01-03 15:00:00|826.88|824.68|828.79|826.59|832.93|830.73|825.39|823.19|0
1641222300000|2022-01-03 15:05:00|827.94|825.74|828.78|826.58|831.12|828.92|826.66|824.46|0
1641222600000|2022-01-03 15:10:00|830.27|828.07|835.8|833.6|836.86|834.66|830.27|828.07|0
1641222900000|2022-01-03 15:15:00|836.01|833.81|836.86|834.66|838.78|836.58|834.1|831.9|0
1641223200000|2022-01-03 15:20:00|836.96|834.76|837.07|834.87|837.5|835.3|831.75|829.55|0
1641223500000|2022-01-03 15:25:00|837.29|835.09|841.55|839.35|841.55|839.35|836.01|833.81|0
1641223800000|2022-01-03 15:30:00|841.76|839.56|835.58|833.38|841.76|839.56|832.17|829.97|0
1641224100000|2022-01-03 15:35:00|835.79|833.59|837.29|835.09|838.35|836.15|833.46|831.26|0
1641224400000|2022-01-03 15:40:00|837.17|834.97|836.22|834.02|840.05|837.85|835.37|833.17|0
1641224700000|2022-01-03 15:45:00|836.01|833.81|839.41|837.21|840.26|838.06|835.16|832.96|0
1641225000000|2022-01-03 15:50:00|839.62|837.42|836.5|834.3|839.83|837.63|835.22|833.02|0
1641225300000|2022-01-03 15:55:00|836.92|834.72|836.71|834.51|837.77|835.57|834.58|832.38|0
1641225600000|2022-01-03 16:00:00|836.92|834.72|835.43|833.23|837.56|835.36|833.72|831.52|0
1641225900000|2022-01-03 16:05:00|835.21|833.01|832.45|830.25|836.7|834.5|831.38|829.18|0
1641226200000|2022-01-03 16:10:00|832.23|830.03|829.04|826.84|832.66|830.46|828.62|826.42|0
1641226500000|2022-01-03 16:15:00|829.25|827.05|829.25|827.05|830.53|828.33|827.55|825.35|0
1641226800000|2022-01-03 16:20:00|829.04|826.84|831.38|829.18|832.01|829.81|827.55|825.35|0
1641227100000|2022-01-03 16:25:00|830.95|828.75|831.37|829.17|831.8|829.6|829.25|827.05|0
1641227400000|2022-01-03 16:30:00|830.74|828.54|828.4|826.2|830.95|828.75|827.97|825.77|0
1641227700000|2022-01-03 16:35:00|828.61|826.41|823.09|820.89|829.03|826.83|822.24|820.04|0
1641228000000|2022-01-03 16:40:00|823.3|821.1|829.67|827.47|829.67|827.47|823.3|821.1|0
1641228300000|2022-01-03 16:45:00|829.45|827.25|830.94|828.74|833.71|831.51|828.6|826.4|0
1641228600000|2022-01-03 16:50:00|829.88|827.68|829.98|827.78|831.79|829.59|827.33|825.13|0
1641228900000|2022-01-03 16:55:00|830.09|827.89|829.71|827.51|831.36|829.16|828.44|826.24|0
1641229200000|2022-01-03 17:00:00|829.5|827.3|829.71|827.51|830.14|827.94|826.74|824.54|0
1641229500000|2022-01-03 17:05:00|829.92|827.72|830.56|828.36|831.2|829|827.59|825.39|0
1641229800000|2022-01-03 17:10:00|830.77|828.57|831.41|829.21|831.41|829.21|828.22|826.02|0
1641230100000|2022-01-03 17:15:00|831.2|829|831.41|829.21|831.83|829.63|829.92|827.72|0
1641230400000|2022-01-03 17:20:00|831.62|829.42|834.17|831.97|834.81|832.61|831.62|829.42|0
1641230700000|2022-01-03 17:25:00|834.06|831.86|834.17|831.97|834.38|832.18|832.89|830.69|0
1641231000000|2022-01-03 17:30:00|834.38|832.18|833.1|830.9|834.38|832.18|832.46|830.26|0
1641231300000|2022-01-03 17:35:00|833.31|831.11|832.25|830.05|833.74|831.54|831.61|829.41|0
1641231600000|2022-01-03 17:40:00|832.04|829.84|831.82|829.62|832.67|830.47|830.33|828.13|0
1641231900000|2022-01-03 17:45:00|832.25|830.05|832.88|830.68|833.31|831.11|832.24|830.04|0
1641232200000|2022-01-03 17:50:00|833.1|830.9|830.97|828.77|834.16|831.96|830.97|828.77|0
1641232500000|2022-01-03 17:55:00|831.18|828.98|831.18|828.98|832.03|829.83|830.75|828.55|0
1641232800000|2022-01-03 18:00:00|831.39|829.19|831.6|829.4|831.81|829.61|829.69|827.49|0
1641233100000|2022-01-03 18:05:00|831.81|829.61|830.11|827.91|831.81|829.61|829.9|827.7|0
1641233400000|2022-01-03 18:10:00|829.9|827.7|833.94|831.74|835.64|833.44|829.05|826.85|0
1641233700000|2022-01-03 18:15:00|833.72|831.52|834.36|832.16|835.43|833.23|833.3|831.1|0
1641234000000|2022-01-03 18:20:00|834.57|832.37|834.78|832.58|835.85|833.65|834.57|832.37|0
1641234300000|2022-01-03 18:25:00|835|832.8|835.21|833.01|836.27|834.07|834.78|832.58|0
1641234600000|2022-01-03 18:30:00|835.63|833.43|834.35|832.15|836.27|834.07|833.72|831.52|0
1641234900000|2022-01-03 18:35:00|834.57|832.37|834.57|832.37|835.21|833.01|834.14|831.94|0
1641235200000|2022-01-03 18:40:00|834.56|832.36|837.97|835.77|838.19|835.99|833.93|831.73|0
1641235500000|2022-01-03 18:45:00|838.19|835.99|837.97|835.77|838.19|835.99|836.48|834.28|0
1641235800000|2022-01-03 18:50:00|838.18|835.98|840.32|838.12|840.32|838.12|837.97|835.77|0
1641236100000|2022-01-03 18:55:00|840.53|838.33|840.95|838.75|841.17|838.97|839.67|837.47|0
1641236400000|2022-01-03 19:00:00|840.74|838.54|840.74|838.54|842.02|839.82|839.88|837.68|0
1641236700000|2022-01-03 19:05:00|840.52|838.32|843.09|840.89|843.73|841.53|839.88|837.68|0
1641237000000|2022-01-03 19:10:00|842.87|840.67|842.44|840.24|843.3|841.1|842.02|839.82|0
1641237300000|2022-01-03 19:15:00|842.23|840.03|842.44|840.24|843.51|841.31|841.37|839.17|0
1641237600000|2022-01-03 19:20:00|842.65|840.45|841.52|839.32|843.26|841.06|841.3|839.1|0
1641237900000|2022-01-03 19:25:00|841.73|839.53|843.22|841.02|843.22|841.02|841.3|839.1|0
1641238200000|2022-01-03 19:30:00|843.01|840.81|842.15|839.95|844.07|841.87|842.15|839.95|0
1641238500000|2022-01-03 19:35:00|842.37|840.17|844.28|842.08|844.28|842.08|841.94|839.74|0
1641238800000|2022-01-03 19:40:00|844.93|842.73|848.98|846.78|849.41|847.21|844.93|842.73|0
1641239100000|2022-01-03 19:45:00|848.77|846.57|847.91|845.71|849.63|847.43|847.27|845.07|0
1641239400000|2022-01-03 19:50:00|848.13|845.93|847.27|845.07|848.77|846.57|846.84|844.64|0
1641239700000|2022-01-03 19:55:00|847.06|844.86|845.77|843.57|847.06|844.86|845.34|843.14|0
1641240000000|2022-01-03 20:00:00|845.56|843.36|846.41|844.21|847.05|844.85|844.06|841.86|0
1641240300000|2022-01-03 20:05:00|846.2|844|846.41|844.21|846.84|844.64|844.91|842.71|0
1641240600000|2022-01-03 20:10:00|846.19|843.99|847.05|844.85|847.9|845.7|846.19|843.99|0
1641240900000|2022-01-03 20:15:00|847.26|845.06|846.83|844.63|847.9|845.7|845.98|843.78|0
1641241200000|2022-01-03 20:20:00|847.26|845.06|846.4|844.2|848.33|846.13|846.19|843.99|0
1641241500000|2022-01-03 20:25:00|846.62|844.42|847.04|844.84|847.9|845.7|846.19|843.99|0
1641241800000|2022-01-03 20:30:00|847.26|845.06|848.11|845.91|848.32|846.12|846.19|843.99|0
1641242100000|2022-01-03 20:35:00|848.32|846.12|847.25|845.05|850.03|847.83|846.4|844.2|0
1641242400000|2022-01-03 20:40:00|847.04|844.84|843.19|840.99|847.46|845.26|841.06|838.86|0
1641242700000|2022-01-03 20:45:00|842.98|840.78|849.6|847.4|849.6|847.4|842.55|840.35|0
1641243000000|2022-01-03 20:50:00|847.67|845.47|847.89|845.69|849.81|847.61|844.89|842.69|0
1641243300000|2022-01-03 20:55:00|848.1|845.9|849.81|847.61|850.24|848.04|845.11|842.91|0
1641243600000|2022-01-03 21:00:00|850.45|848.25|850.45|848.25|850.45|848.25|849.17|846.97|0
1641243900000|2022-01-03 21:05:00|850.66|848.46|850.08|847.88|851.09|848.89|849.38|847.18|0
1641244200000|2022-01-03 21:10:00|849.86|847.66|848.79|846.59|850.29|848.09|848.36|846.16|0
1641244500000|2022-01-03 21:15:00|849.09|846.29|850.8|848|850.8|848|849.09|846.29|0
1641244800000|2022-01-03 21:20:00|851.02|848.22|851.01|848.21|851.66|848.86|850.8|848|0
1641245100000|2022-01-03 21:25:00|850.8|848|850.37|847.57|851.44|848.64|850.16|847.36|0
1641245400000|2022-01-03 21:30:00|850.58|847.78|850.58|847.78|850.8|848|850.37|847.57|0
1641245700000|2022-01-03 21:35:00|850.37|847.57|851.43|848.63|851.65|848.85|850.37|847.57|0
1641246000000|2022-01-03 21:40:00|851.22|848.42|850.36|847.56|851.32|848.52|850.15|847.35|0
1641246300000|2022-01-03 21:45:00|850.58|847.78|848.65|845.85|850.58|847.78|848.65|845.85|0
1641246600000|2022-01-03 21:50:00|848.86|846.06|849.07|846.27|849.08|846.28|848.65|845.85|0
1641246900000|2022-01-03 21:55:00|849.18|846.38|848.75|845.95|849.29|846.49|848.65|845.85|0
1641247200000|2022-01-03 22:00:00|848.9|846.1|849.24|846.44|849.24|846.44|848.9|846.1|0
1641247500000|2022-01-03 22:05:00|849.28|846.48|849.4|846.6|849.4|846.6|849.24|846.44|0
1641247800000|2022-01-03 22:10:00|849.37|846.57|849.33|846.53|849.37|846.57|849.31|846.51|0
1641248100000|2022-01-03 22:15:00|849.37|846.57|849.42|846.62|849.42|846.62|849.18|846.38|0
1641248400000|2022-01-03 22:20:00|849.21|846.41|849.55|846.75|849.55|846.75|849.21|846.41|0
1641248700000|2022-01-03 22:25:00|849.4|846.6|849.55|846.75|849.57|846.77|849.4|846.6|0
1641249000000|2022-01-03 22:30:00|849.49|846.69|849.57|846.77|849.57|846.77|849.39|846.59|0
1641249300000|2022-01-03 22:35:00|849.55|846.75|849.42|846.62|849.6|846.8|849.42|846.62|0
1641249600000|2022-01-03 22:40:00|849.41|846.61|849.35|846.55|849.41|846.61|849.35|846.55|0
1641249900000|2022-01-03 22:45:00|849.16|846.36|849.22|846.42|849.26|846.46|849.1|846.3|0
1641250200000|2022-01-03 22:50:00|849.26|846.46|849.48|846.68|849.48|846.68|849.26|846.46|0
1641250500000|2022-01-03 22:55:00|849.5|846.7|849.54|846.74|849.6|846.8|849.29|846.49|0
1641250800000|2022-01-03 23:00:00|849.36|846.56|849.47|846.67|850.43|847.63|849.05|846.25|0
1641251100000|2022-01-03 23:05:00|849.69|846.89|850.11|847.31|850.33|847.53|849.47|846.67|0
1641251400000|2022-01-03 23:10:00|850.33|847.53|850.54|847.74|850.97|848.17|849.68|846.88|0
1641251700000|2022-01-03 23:15:00|850.64|847.84|850.11|847.31|850.75|847.95|849.78|846.98|0
1641252000000|2022-01-03 23:20:00|850.32|847.52|849.68|846.88|850.75|847.95|849.46|846.66|0
1641252300000|2022-01-03 23:25:00|849.78|846.98|849.03|846.23|849.78|846.98|849.03|846.23|0
1641252600000|2022-01-03 23:30:00|849.25|846.45|849.25|846.45|849.25|846.45|847.75|844.95|0
1641252900000|2022-01-03 23:35:00|849.03|846.23|848.18|845.38|849.03|846.23|847.75|844.95|0
1641253200000|2022-01-03 23:40:00|848.28|845.48|849.24|846.44|849.24|846.44|847.96|845.16|0
1641253500000|2022-01-03 23:45:00|849.46|846.66|848.6|845.8|849.46|846.66|848.17|845.37|0
1641253800000|2022-01-03 23:50:00|848.38|845.58|848.17|845.37|848.49|845.69|847.53|844.73|0
1641254100000|2022-01-03 23:55:00|848.06|845.26|847.53|844.73|848.38|845.58|846.88|844.08|0
1641254400000|2022-01-04 00:00:00|847.74|844.94|847.63|844.83|848.16|845.36|846.03|843.23|0
1641254700000|2022-01-04 00:05:00|847.41|844.61|846.88|844.08|847.41|844.61|846.45|843.65|0
1641255000000|2022-01-04 00:10:00|846.67|843.87|847.31|844.51|847.73|844.93|846.67|843.87|0
1641255300000|2022-01-04 00:15:00|847.52|844.72|847.52|844.72|847.73|844.93|846.24|843.44|0
1641255600000|2022-01-04 00:20:00|847.41|844.61|846.87|844.07|847.73|844.93|846.66|843.86|0
1641255900000|2022-01-04 00:25:00|847.09|844.29|846.97|844.17|847.73|844.93|846.87|844.07|0
1641256200000|2022-01-04 00:30:00|846.87|844.07|847.08|844.28|847.51|844.71|846.55|843.75|0
1641256500000|2022-01-04 00:35:00|846.97|844.17|847.08|844.28|847.51|844.71|846.65|843.85|0
1641256800000|2022-01-04 00:40:00|846.87|844.07|847.08|844.28|847.29|844.49|846.11|843.31|0
1641257100000|2022-01-04 00:45:00|847.29|844.49|848.57|845.77|848.57|845.77|847.29|844.49|0
1641257400000|2022-01-04 00:50:00|848.79|845.99|849.21|846.41|849.43|846.63|848.36|845.56|0
1641257700000|2022-01-04 00:55:00|849|846.2|848.78|845.98|849.96|847.16|848.57|845.77|0
1641258000000|2022-01-04 01:00:00|848.57|845.77|847.5|844.7|848.57|845.77|847.07|844.27|0
1641258300000|2022-01-04 01:05:00|847.71|844.91|849.1|846.3|849.21|846.41|847.71|844.91|0
1641258600000|2022-01-04 01:10:00|849.21|846.41|849.85|847.05|849.85|847.05|848.35|845.55|0
1641258900000|2022-01-04 01:15:00|849.63|846.83|849.42|846.62|850.49|847.69|849.42|846.62|0
1641259200000|2022-01-04 01:20:00|849.2|846.4|849.84|847.04|850.06|847.26|849.2|846.4|0
1641259500000|2022-01-04 01:25:00|849.95|847.15|849.63|846.83|850.16|847.36|849.41|846.61|0
1641259800000|2022-01-04 01:30:00|849.41|846.61|848.77|845.97|849.63|846.83|848.77|845.97|0
1641260100000|2022-01-04 01:35:00|848.98|846.18|849.72|846.92|850.05|847.25|848.77|845.97|0
1641260400000|2022-01-04 01:40:00|849.62|846.82|849.83|847.03|850.26|847.46|849.19|846.39|0
1641260700000|2022-01-04 01:45:00|850.05|847.25|849.4|846.6|850.69|847.89|849.4|846.6|0
1641261000000|2022-01-04 01:50:00|849.62|846.82|848.97|846.17|849.72|846.92|848.76|845.96|0
1641261300000|2022-01-04 01:55:00|849.08|846.28|848.76|845.96|849.61|846.81|848.76|845.96|0
1641261600000|2022-01-04 02:00:00|848.97|846.17|848.64|845.84|849.61|846.81|848.64|845.84|0
1641261900000|2022-01-04 02:05:00|848.54|845.74|848.75|845.95|849.4|846.6|848.33|845.53|0
1641262200000|2022-01-04 02:10:00|848.86|846.06|849.18|846.38|849.4|846.6|848.86|846.06|0
1641262500000|2022-01-04 02:15:00|849.39|846.59|849.39|846.59|850.03|847.23|849.18|846.38|0
1641262800000|2022-01-04 02:20:00|849.18|846.38|849.82|847.02|850.03|847.23|848.96|846.16|0
1641263100000|2022-01-04 02:25:00|849.71|846.91|850.03|847.23|850.03|847.23|849.39|846.59|0
1641263400000|2022-01-04 02:30:00|849.82|847.02|849.81|847.01|850.03|847.23|849.17|846.37|0
1641263700000|2022-01-04 02:35:00|849.7|846.9|850.03|847.23|850.24|847.44|849.17|846.37|0
1641264000000|2022-01-04 02:40:00|850.02|847.22|850.45|847.65|850.45|847.65|849.81|847.01|0
1641264300000|2022-01-04 02:45:00|850.67|847.87|850.45|847.65|850.88|848.08|850.02|847.22|0
1641264600000|2022-01-04 02:50:00|850.66|847.86|851.52|848.72|851.52|848.72|850.55|847.75|0
1641264900000|2022-01-04 02:55:00|851.3|848.5|852.59|849.79|852.8|850|851.09|848.29|0
1641265200000|2022-01-04 03:00:00|852.8|850|851.73|848.93|853.01|850.21|851.51|848.71|0
1641265500000|2022-01-04 03:05:00|851.51|848.71|851.3|848.5|851.73|848.93|850.97|848.17|0
1641265800000|2022-01-04 03:10:00|851.08|848.28|851.29|848.49|851.51|848.71|851.08|848.28|0
1641266100000|2022-01-04 03:15:00|851.51|848.71|852.15|849.35|852.15|849.35|851.51|848.71|0
1641266400000|2022-01-04 03:20:00|852.36|849.56|853.22|850.42|853.43|850.63|852.15|849.35|0
1641266700000|2022-01-04 03:25:00|853|850.2|853|850.2|853.43|850.63|853|850.2|0
1641267000000|2022-01-04 03:30:00|853.22|850.42|853.32|850.52|853.43|850.63|852.79|849.99|0
1641267300000|2022-01-04 03:35:00|853.43|850.63|853.21|850.41|853.43|850.63|852.78|849.98|0
1641267600000|2022-01-04 03:40:00|853.31|850.51|853.85|851.05|853.85|851.05|853.21|850.41|0
1641267900000|2022-01-04 03:45:00|853.64|850.84|853.64|850.84|854.07|851.27|853.64|850.84|0
1641268200000|2022-01-04 03:50:00|853.42|850.62|852.99|850.19|853.42|850.62|852.99|850.19|0
1641268500000|2022-01-04 03:55:00|853.09|850.29|853.42|850.62|853.63|850.83|852.99|850.19|0
1641268800000|2022-01-04 04:00:00|853.63|850.83|853.63|850.83|853.85|851.05|853.42|850.62|0
1641269100000|2022-01-04 04:05:00|853.42|850.62|853.84|851.04|853.84|851.04|853.2|850.4|0
1641269400000|2022-01-04 04:10:00|853.63|850.83|853.84|851.04|853.84|851.04|853.63|850.83|0
1641269700000|2022-01-04 04:15:00|853.63|850.83|854.27|851.47|854.27|851.47|853.63|850.83|0
1641270000000|2022-01-04 04:20:00|854.48|851.68|856.19|853.39|856.19|853.39|854.48|851.68|0
1641270300000|2022-01-04 04:25:00|855.98|853.18|856.3|853.5|856.41|853.61|855.55|852.75|0
1641270600000|2022-01-04 04:30:00|856.19|853.39|856.19|853.39|856.62|853.82|856.19|853.39|0
1641270900000|2022-01-04 04:35:00|856.4|853.6|856.19|853.39|856.4|853.6|855.97|853.17|0
1641271200000|2022-01-04 04:40:00|855.97|853.17|856.19|853.39|856.4|853.6|855.97|853.17|0
1641271500000|2022-01-04 04:45:00|856.4|853.6|856.61|853.81|856.83|854.03|856.19|853.39|0
1641271800000|2022-01-04 04:50:00|856.72|853.92|857.68|854.88|857.68|854.88|856.61|853.81|0
1641272100000|2022-01-04 04:55:00|857.47|854.67|857.25|854.45|857.47|854.67|857.25|854.45|0
1641272400000|2022-01-04 05:00:00|857.47|854.67|857.47|854.67|857.9|855.1|857.25|854.45|0
1641272700000|2022-01-04 05:05:00|857.46|854.66|857.68|854.88|857.68|854.88|857.46|854.66|0
1641273000000|2022-01-04 05:10:00|857.89|855.09|858.1|855.3|858.32|855.52|857.68|854.88|0
1641273300000|2022-01-04 05:15:00|857.89|855.09|859.18|856.38|859.18|856.38|857.78|854.98|0
1641273600000|2022-01-04 05:20:00|858.96|856.16|859.39|856.59|859.39|856.59|858.96|856.16|0
1641273900000|2022-01-04 05:25:00|859.17|856.37|859.6|856.8|859.6|856.8|858.74|855.94|0
1641274200000|2022-01-04 05:30:00|859.39|856.59|859.38|856.58|859.6|856.8|858.96|856.16|0
1641274500000|2022-01-04 05:35:00|859.6|856.8|859.6|856.8|859.81|857.01|859.38|856.58|0
1641274800000|2022-01-04 05:40:00|859.38|856.58|859.81|857.01|860.03|857.23|859.38|856.58|0
1641275100000|2022-01-04 05:45:00|859.6|856.8|860.02|857.22|860.02|857.22|859.6|856.8|0
1641275400000|2022-01-04 05:50:00|859.81|857.01|859.81|857.01|860.02|857.22|859.59|856.79|0
1641275700000|2022-01-04 05:55:00|860.02|857.22|859.59|856.79|860.23|857.43|859.59|856.79|0
1641276000000|2022-01-04 06:00:00|859.8|857|859.8|857|859.8|857|859.37|856.57|0
1641276300000|2022-01-04 06:05:00|859.9|857.1|860.23|857.43|860.66|857.86|859.9|857.1|0
1641276600000|2022-01-04 06:10:00|860.44|857.64|860.23|857.43|860.66|857.86|860.23|857.43|0
1641276900000|2022-01-04 06:15:00|860.12|857.32|858.51|855.71|860.12|857.32|858.51|855.71|0
1641277200000|2022-01-04 06:20:00|858.29|855.49|858.72|855.92|858.72|855.92|858.08|855.28|0
1641277500000|2022-01-04 06:25:00|858.5|855.7|858.29|855.49|858.72|855.92|858.07|855.27|0
1641277800000|2022-01-04 06:30:00|858.18|855.38|858.72|855.92|858.72|855.92|858.07|855.27|0
1641278100000|2022-01-04 06:35:00|858.93|856.13|858.93|856.13|859.14|856.34|858.5|855.7|0
1641278400000|2022-01-04 06:40:00|859.14|856.34|859.03|856.23|859.57|856.77|858.93|856.13|0
1641278700000|2022-01-04 06:45:00|858.93|856.13|859.14|856.34|859.35|856.55|858.38|855.58|0
1641279000000|2022-01-04 06:50:00|858.92|856.12|859.14|856.34|859.57|856.77|858.71|855.91|0
1641279300000|2022-01-04 06:55:00|859.24|856.44|858.92|856.12|859.35|856.55|858.71|855.91|0
1641279600000|2022-01-04 07:00:00|858.49|855.69|857.2|854.4|858.49|855.69|856.77|853.97|0
1641279900000|2022-01-04 07:05:00|856.99|854.19|856.34|853.54|857.42|854.62|856.13|853.33|0
1641280200000|2022-01-04 07:10:00|856.44|853.64|857.41|854.61|857.63|854.83|856.13|853.33|0
1641280500000|2022-01-04 07:15:00|857.51|854.71|856.77|853.97|857.63|854.83|856.55|853.75|0
1641280800000|2022-01-04 07:20:00|856.55|853.75|856.55|853.75|856.76|853.96|856.12|853.32|0
1641281100000|2022-01-04 07:25:00|856.65|853.85|856.76|853.96|857.41|854.61|856.55|853.75|0
1641281400000|2022-01-04 07:30:00|856.86|854.06|857.83|855.03|858.05|855.25|856.86|854.06|0
1641281700000|2022-01-04 07:35:00|857.62|854.82|857.83|855.03|858.26|855.46|857.4|854.6|0
1641282000000|2022-01-04 07:40:00|857.62|854.82|858.9|856.1|858.9|856.1|857.61|854.81|0
1641282300000|2022-01-04 07:45:00|858.79|855.99|858.26|855.46|858.9|856.1|857.83|855.03|0
1641282600000|2022-01-04 07:50:00|858.04|855.24|858.9|856.1|859.33|856.53|858.04|855.24|0
1641282900000|2022-01-04 07:55:00|858.68|855.88|859.54|856.74|859.64|856.84|858.04|855.24|0
1641283200000|2022-01-04 08:00:00|859.75|856.95|858.46|855.66|859.75|856.95|857.39|854.59|0
1641283500000|2022-01-04 08:05:00|857.73|855.53|857.3|855.1|859.45|857.25|857.09|854.89|0
1641283800000|2022-01-04 08:10:00|857.19|854.99|856.23|854.03|857.3|855.1|856.01|853.81|0
1641284100000|2022-01-04 08:15:00|856.44|854.24|857.51|855.31|857.51|855.31|855.58|853.38|0
1641284400000|2022-01-04 08:20:00|857.4|855.2|858.37|856.17|858.59|856.39|856.87|854.67|0
1641284700000|2022-01-04 08:25:00|858.16|855.96|858.59|856.39|858.59|856.39|857.3|855.1|0
1641285000000|2022-01-04 08:30:00|858.8|856.6|858.59|856.39|859.02|856.82|857.41|855.21|0
1641285300000|2022-01-04 08:35:00|858.48|856.28|858.8|856.6|859.23|857.03|857.94|855.74|0
1641285600000|2022-01-04 08:40:00|859.01|856.81|857.08|854.88|859.87|857.67|857.08|854.88|0
1641285900000|2022-01-04 08:45:00|857.3|855.1|857.94|855.74|858.15|855.95|857.08|854.88|0
1641286200000|2022-01-04 08:50:00|857.83|855.63|857.61|855.41|858.15|855.95|856.86|854.66|0
1641286500000|2022-01-04 08:55:00|857.51|855.31|856.96|854.76|857.82|855.62|856.22|854.02|0
1641286800000|2022-01-04 09:00:00|856.86|854.66|857.5|855.3|857.72|855.52|856.65|854.45|0
1641287100000|2022-01-04 09:05:00|857.29|855.09|857.5|855.3|858.03|855.83|857.17|854.97|0
1641287400000|2022-01-04 09:10:00|857.71|855.51|858.24|856.04|858.36|856.16|857.5|855.3|0
1641287700000|2022-01-04 09:15:00|858.14|855.94|859|856.8|859|856.8|858.14|855.94|0
1641288000000|2022-01-04 09:20:00|858.78|856.58|857.56|855.36|859|856.8|857.56|855.36|0
1641288300000|2022-01-04 09:25:00|857.77|855.57|857.34|855.14|857.77|855.57|857.13|854.93|0
1641288600000|2022-01-04 09:30:00|857.23|855.03|856.48|854.28|857.56|855.36|856.48|854.28|0
1641288900000|2022-01-04 09:35:00|856.27|854.07|856.69|854.49|856.91|854.71|855.94|853.74|0
1641289200000|2022-01-04 09:40:00|856.8|854.6|857.76|855.56|857.77|855.57|856.26|854.06|0
1641289500000|2022-01-04 09:45:00|857.55|855.35|857.76|855.56|857.98|855.78|857.33|855.13|0
1641289800000|2022-01-04 09:50:00|857.98|855.78|857.98|855.78|858.41|856.21|857.98|855.78|0
1641290100000|2022-01-04 09:55:00|857.76|855.56|858.62|856.42|858.62|856.42|857.76|855.56|0
1641290400000|2022-01-04 10:00:00|858.83|856.63|859.9|857.7|859.9|857.7|858.83|856.63|0
1641290700000|2022-01-04 10:05:00|859.69|857.49|861.19|858.99|861.41|859.21|859.26|857.06|0
1641291000000|2022-01-04 10:10:00|860.98|858.78|862.69|860.49|863.77|861.57|860.98|858.78|0
1641291300000|2022-01-04 10:15:00|862.48|860.28|863.12|860.92|863.12|860.92|861.83|859.63|0
1641291600000|2022-01-04 10:20:00|863.34|861.14|865.06|862.86|865.27|863.07|862.91|860.71|0
1641291900000|2022-01-04 10:25:00|865.27|863.07|865.27|863.07|865.7|863.5|864.41|862.21|0
1641292200000|2022-01-04 10:30:00|865.37|863.17|865.91|863.71|866.13|863.93|864.84|862.64|0
1641292500000|2022-01-04 10:35:00|865.7|863.5|865.05|862.85|865.91|863.71|864.62|862.42|0
1641292800000|2022-01-04 10:40:00|865.26|863.06|865.91|863.71|865.91|863.71|864.83|862.63|0
1641293100000|2022-01-04 10:45:00|866.01|863.81|865.52|863.32|866.12|863.92|865.05|862.85|0
1641293400000|2022-01-04 10:50:00|865.73|863.53|864.44|862.24|865.95|863.75|864.44|862.24|0
1641293700000|2022-01-04 10:55:00|864.65|862.45|865.73|863.53|865.73|863.53|864.44|862.24|0
1641294000000|2022-01-04 11:00:00|865.51|863.31|866.8|864.6|867.66|865.46|864.44|862.24|0
1641294300000|2022-01-04 11:05:00|867.02|864.82|867.87|865.67|868.09|865.89|866.69|864.49|0
1641294600000|2022-01-04 11:10:00|868.3|866.1|868.09|865.89|868.73|866.53|867.66|865.46|0
1641294900000|2022-01-04 11:15:00|868.19|865.99|867.87|865.67|868.52|866.32|867.66|865.46|0
1641295200000|2022-01-04 11:20:00|868.08|865.88|867.94|865.74|868.58|866.38|867.65|865.45|0
1641295500000|2022-01-04 11:25:00|867.51|865.31|867.08|864.88|867.94|865.74|866.65|864.45|0
1641295800000|2022-01-04 11:30:00|866.96|864.76|866.43|864.23|867.51|865.31|866.43|864.23|0
1641296100000|2022-01-04 11:35:00|866.21|864.01|867.07|864.87|867.29|865.09|866|863.8|0
1641296400000|2022-01-04 11:40:00|867.17|864.97|866.42|864.22|867.17|864.97|866.42|864.22|0
1641296700000|2022-01-04 11:45:00|866.64|864.44|867.07|864.87|867.07|864.87|866.42|864.22|0
1641297000000|2022-01-04 11:50:00|867.28|865.08|867.5|865.3|867.5|865.3|867.07|864.87|0
1641297300000|2022-01-04 11:55:00|867.28|865.08|865.77|863.57|867.49|865.29|865.56|863.36|0
1641297600000|2022-01-04 12:00:00|865.56|863.36|865.13|862.93|865.99|863.79|865.13|862.93|0
1641297900000|2022-01-04 12:05:00|865.34|863.14|865.56|863.36|866.2|864|865.13|862.93|0
1641298200000|2022-01-04 12:10:00|865.34|863.14|864.48|862.28|866.2|864|864.48|862.28|0
1641298500000|2022-01-04 12:15:00|864.26|862.06|864.26|862.06|865.12|862.92|864.05|861.85|0
1641298800000|2022-01-04 12:20:00|864.37|862.17|861.9|859.7|864.69|862.49|861.69|859.49|0
1641299100000|2022-01-04 12:25:00|861.69|859.49|860.4|858.2|861.69|859.49|858.9|856.7|0
1641299400000|2022-01-04 12:30:00|860.18|857.98|862.32|860.12|862.32|860.12|859.54|857.34|0
1641299700000|2022-01-04 12:35:00|862.11|859.91|860.61|858.41|862.54|860.34|860.61|858.41|0
1641300000000|2022-01-04 12:40:00|860.82|858.62|861.46|859.26|862.32|860.12|860.39|858.19|0
1641300300000|2022-01-04 12:45:00|861.03|858.83|861.03|858.83|862.11|859.91|860.82|858.62|0
1641300600000|2022-01-04 12:50:00|860.82|858.62|860.6|858.4|861.25|859.05|859.96|857.76|0
1641300900000|2022-01-04 12:55:00|860.81|858.61|862.31|860.11|862.74|860.54|860.6|858.4|0
1641301200000|2022-01-04 13:00:00|862.2|860|861.88|859.68|862.74|860.54|861.45|859.25|0
1641301500000|2022-01-04 13:05:00|862.1|859.9|862.95|860.75|863.17|860.97|861.67|859.47|0
1641301800000|2022-01-04 13:10:00|862.74|860.54|864.24|862.04|864.24|862.04|862.63|860.43|0
1641302100000|2022-01-04 13:15:00|864.02|861.82|864.88|862.68|865.1|862.9|863.17|860.97|0
1641302400000|2022-01-04 13:20:00|864.67|862.47|866.38|864.18|867.24|865.04|864.67|862.47|0
1641302700000|2022-01-04 13:25:00|866.6|864.4|865.95|863.75|866.81|864.61|864.98|862.78|0
1641303000000|2022-01-04 13:30:00|865.84|863.64|864.88|862.68|866.38|864.18|864.66|862.46|0
1641303300000|2022-01-04 13:35:00|864.66|862.46|864.66|862.46|864.88|862.68|863.37|861.17|0
1641303600000|2022-01-04 13:40:00|864.44|862.24|864.87|862.67|865.3|863.1|864.01|861.81|0
1641303900000|2022-01-04 13:45:00|864.66|862.46|863.37|861.17|864.87|862.67|863.37|861.17|0
1641304200000|2022-01-04 13:50:00|863.58|861.38|865.3|863.1|865.51|863.31|863.58|861.38|0
1641304500000|2022-01-04 13:55:00|865.08|862.88|865.29|863.09|865.73|863.53|865.08|862.88|0
1641304800000|2022-01-04 14:00:00|865.51|863.31|863.15|860.95|866.15|863.95|863.15|860.95|0
1641305100000|2022-01-04 14:05:00|863.36|861.16|864.86|862.66|865.08|862.88|863.36|861.16|0
1641305400000|2022-01-04 14:10:00|864.75|862.55|865.72|863.52|866.58|864.38|864.65|862.45|0
1641305700000|2022-01-04 14:15:00|865.5|863.3|865.29|863.09|865.93|863.73|864.86|862.66|0
1641306000000|2022-01-04 14:20:00|865.5|863.3|865.93|863.73|865.93|863.73|865.28|863.08|0
1641306300000|2022-01-04 14:25:00|865.71|863.51|864.42|862.22|865.71|863.51|863.78|861.58|0
1641306600000|2022-01-04 14:30:00|864.64|862.44|867|864.8|867.43|865.23|862.28|860.08|0
1641306900000|2022-01-04 14:35:00|866.35|864.15|867.86|865.66|869.79|867.59|863.99|861.79|0
1641307200000|2022-01-04 14:40:00|868.07|865.87|867.85|865.65|870.01|867.81|866.14|863.94|0
1641307500000|2022-01-04 14:45:00|868.28|866.08|866.56|864.36|869.14|866.94|866.56|864.36|0
1641307800000|2022-01-04 14:50:00|866.35|864.15|868.71|866.51|868.71|866.51|864.41|862.21|0
1641308100000|2022-01-04 14:55:00|869.14|866.94|867.42|865.22|869.36|867.16|866.56|864.36|0
1641308400000|2022-01-04 15:00:00|867.31|865.11|863.98|861.78|867.42|865.22|861.62|859.42|0
1641308700000|2022-01-04 15:05:00|863.76|861.56|865.05|862.85|865.05|862.85|862.48|860.28|0
1641309000000|2022-01-04 15:10:00|864.84|862.64|863.33|861.13|866.34|864.14|862.26|860.06|0
1641309300000|2022-01-04 15:15:00|863|860.8|861.18|858.98|864.4|862.2|860.75|858.55|0
1641309600000|2022-01-04 15:20:00|861.4|859.2|863.11|860.91|864.83|862.63|860.32|858.12|0
1641309900000|2022-01-04 15:25:00|863.21|861.01|866.76|864.56|866.76|864.56|859.46|857.26|0
1641310200000|2022-01-04 15:30:00|866.98|864.78|862.46|860.26|868.27|866.07|862.35|860.15|0
1641310500000|2022-01-04 15:35:00|863.11|860.91|858.82|856.62|863.32|861.12|858.82|856.62|0
1641310800000|2022-01-04 15:40:00|859.24|857.04|857.34|855.14|861.17|858.97|856.06|853.86|0
1641311100000|2022-01-04 15:45:00|856.91|854.71|857.98|855.78|859.27|857.07|856.06|853.86|0
1641311400000|2022-01-04 15:50:00|858.2|856|855.2|853|858.84|856.64|854.56|852.36|0
1641311700000|2022-01-04 15:55:00|854.98|852.78|850.28|848.08|854.98|852.78|849.21|847.01|0
1641312000000|2022-01-04 16:00:00|850.06|847.86|842.71|840.51|850.28|848.08|841.1|838.9|0
1641312300000|2022-01-04 16:05:00|842.29|840.09|846.41|844.21|847.05|844.85|842.29|840.09|0
1641312600000|2022-01-04 16:10:00|846.19|843.99|846.83|844.63|847.26|845.06|843.42|841.22|0
1641312900000|2022-01-04 16:15:00|846.62|844.42|845.55|843.35|846.62|844.42|843.42|841.22|0
1641313200000|2022-01-04 16:20:00|845.76|843.56|843.84|841.64|845.76|843.56|840.65|838.45|0
1641313500000|2022-01-04 16:25:00|843.63|841.43|844.69|842.49|845.12|842.92|841.07|838.87|0
1641313800000|2022-01-04 16:30:00|844.48|842.28|848.74|846.54|848.74|846.54|844.05|841.85|0
1641314100000|2022-01-04 16:35:00|848.96|846.76|849.38|847.18|849.38|847.18|847.46|845.26|0
1641314400000|2022-01-04 16:40:00|849.17|846.97|850.02|847.82|850.02|847.82|847.25|845.05|0
1641314700000|2022-01-04 16:45:00|850.23|848.03|852.79|850.59|853.65|851.45|849.8|847.6|0
1641315000000|2022-01-04 16:50:00|852.58|850.38|852.58|850.38|853.01|850.81|850.87|848.67|0
1641315300000|2022-01-04 16:55:00|852.36|850.16|849.37|847.17|852.79|850.59|848.73|846.53|0
1641315600000|2022-01-04 17:00:00|849.26|847.06|847.88|845.68|850.23|848.03|847.24|845.04|0
1641315900000|2022-01-04 17:05:00|848.3|846.1|847.66|845.46|848.94|846.74|846.38|844.18|0
1641316200000|2022-01-04 17:10:00|847.87|845.67|851.07|848.87|851.29|849.09|847.66|845.46|0
1641316500000|2022-01-04 17:15:00|850.86|848.66|850.4|848.2|853.42|851.22|850.4|848.2|0
1641316800000|2022-01-04 17:20:00|850.18|847.98|849.33|847.13|851.04|848.84|849.33|847.13|0
1641317100000|2022-01-04 17:25:00|849.11|846.91|848.68|846.48|850.18|847.98|848.47|846.27|0
1641317400000|2022-01-04 17:30:00|848.47|846.27|847.4|845.2|848.47|846.27|846.12|843.92|0
1641317700000|2022-01-04 17:35:00|847.61|845.41|847.82|845.62|849.11|846.91|847.61|845.41|0
1641318000000|2022-01-04 17:40:00|848.04|845.84|846.33|844.13|848.25|846.05|846.11|843.91|0
1641318300000|2022-01-04 17:45:00|846.54|844.34|845.04|842.84|848.14|845.94|844.4|842.2|0
1641318600000|2022-01-04 17:50:00|845.47|843.27|844.19|841.99|846.32|844.12|843.33|841.13|0
1641318900000|2022-01-04 17:55:00|844.4|842.2|842.26|840.06|844.83|842.63|841.41|839.21|0
1641319200000|2022-01-04 18:00:00|842.05|839.85|843.54|841.34|843.97|841.77|840.77|838.57|0
1641319500000|2022-01-04 18:05:00|843.33|841.13|844.39|842.19|846.53|844.33|843.33|841.13|0
1641319800000|2022-01-04 18:10:00|844.82|842.62|843.32|841.12|844.82|842.62|842.9|840.7|0
1641320100000|2022-01-04 18:15:00|843.54|841.34|841.29|839.09|843.96|841.76|840.98|838.78|0
1641320400000|2022-01-04 18:20:00|841.4|839.2|842.47|840.27|842.9|840.7|840.55|838.35|0
1641320700000|2022-01-04 18:25:00|842.25|840.05|842.25|840.05|844.81|842.61|841.61|839.41|0
1641321000000|2022-01-04 18:30:00|842.04|839.84|836.28|834.08|842.25|840.05|836.07|833.87|0
1641321300000|2022-01-04 18:35:00|836.07|833.87|838.62|836.42|839.69|837.49|835.86|833.66|0
1641321600000|2022-01-04 18:40:00|837.98|835.78|838.62|836.42|839.47|837.27|837.34|835.14|0
1641321900000|2022-01-04 18:45:00|838.83|836.63|838.19|835.99|839.69|837.49|837.98|835.78|0
1641322200000|2022-01-04 18:50:00|837.98|835.78|835.42|833.22|837.98|835.78|833.93|831.73|0
1641322500000|2022-01-04 18:55:00|835.21|833.01|833.08|830.88|835.21|833.01|832.23|830.03|0
1641322800000|2022-01-04 19:00:00|832.66|830.46|837.76|835.56|837.76|835.56|832.66|830.46|0
1641323100000|2022-01-04 19:05:00|837.55|835.35|835.84|833.64|837.97|835.77|835.2|833|0
1641323400000|2022-01-04 19:10:00|835.63|833.43|839.03|836.83|839.03|836.83|834.99|832.79|0
1641323700000|2022-01-04 19:15:00|839.25|837.05|838.65|836.45|840.53|838.33|838.18|835.98|0
1641324000000|2022-01-04 19:20:00|838.44|836.24|836.94|834.74|839.29|837.09|836.73|834.53|0
1641324300000|2022-01-04 19:25:00|836.73|834.53|838.43|836.23|839.29|837.09|836.73|834.53|0
1641324600000|2022-01-04 19:30:00|838.65|836.45|841.85|839.65|844.41|842.21|838.22|836.02|0
1641324900000|2022-01-04 19:35:00|842.28|840.08|841.42|839.22|842.49|840.29|840.99|838.79|0
1641325200000|2022-01-04 19:40:00|841.63|839.43|845.05|842.85|845.27|843.07|841.42|839.22|0
1641325500000|2022-01-04 19:45:00|844.62|842.42|845.48|843.28|846.33|844.13|843.98|841.78|0
1641325800000|2022-01-04 19:50:00|845.91|843.71|846.33|844.13|847.19|844.99|845.05|842.85|0
1641326100000|2022-01-04 19:55:00|845.9|843.7|845.9|843.7|846.43|844.23|845.26|843.06|0
1641326400000|2022-01-04 20:00:00|846.12|843.92|848.25|846.05|848.47|846.27|845.9|843.7|0
1641326700000|2022-01-04 20:05:00|848.04|845.84|848.47|846.27|848.9|846.7|847.4|845.2|0
1641327000000|2022-01-04 20:10:00|848.68|846.48|849.96|847.76|850.61|848.41|848.68|846.48|0
1641327300000|2022-01-04 20:15:00|850.18|847.98|849.96|847.76|850.82|848.62|848.89|846.69|0
1641327600000|2022-01-04 20:20:00|850.18|847.98|852.1|849.9|853.61|851.41|850.18|847.98|0
1641327900000|2022-01-04 20:25:00|852.32|850.12|853.17|850.97|853.6|851.4|851.03|848.83|0
1641328200000|2022-01-04 20:30:00|853.39|851.19|851.46|849.26|853.39|851.19|850.38|848.18|0
1641328500000|2022-01-04 20:35:00|851.03|848.83|851.52|849.32|852.97|850.77|850.67|848.47|0
1641328800000|2022-01-04 20:40:00|851.74|849.54|853.88|851.68|854.74|852.54|851.1|848.9|0
1641329100000|2022-01-04 20:45:00|854.1|851.9|856.24|854.04|856.46|854.26|853.67|851.47|0
1641329400000|2022-01-04 20:50:00|855.38|853.18|852.38|850.18|858.82|856.62|852.38|850.18|0
1641329700000|2022-01-04 20:55:00|851.09|848.89|846.37|844.17|851.3|849.1|846.37|844.17|0
1641330000000|2022-01-04 21:00:00|847.02|844.82|845.94|843.74|847.87|845.67|845.09|842.89|0
1641330300000|2022-01-04 21:05:00|845.73|843.53|846.37|844.17|847.44|845.24|845.51|843.31|0
1641330600000|2022-01-04 21:10:00|846.15|843.95|846.02|843.82|847.09|844.89|844.66|842.46|0
1641330900000|2022-01-04 21:15:00|846.54|843.74|847.82|845.02|847.82|845.02|845.68|842.88|0
1641331200000|2022-01-04 21:20:00|848.25|845.45|848.24|845.44|848.46|845.66|847.82|845.02|0
1641331500000|2022-01-04 21:25:00|848.03|845.23|847.17|844.37|848.24|845.44|846.75|843.95|0
1641331800000|2022-01-04 21:30:00|846.96|844.16|846.31|843.51|847.39|844.59|845.89|843.09|0
1641332100000|2022-01-04 21:35:00|846.74|843.94|846.95|844.15|847.17|844.37|846.53|843.73|0
1641332400000|2022-01-04 21:40:00|847.17|844.37|847.59|844.79|847.81|845.01|847.17|844.37|0
1641332700000|2022-01-04 21:45:00|847.48|844.68|847.16|844.36|847.59|844.79|846.52|843.72|0
1641333000000|2022-01-04 21:50:00|846.95|844.15|846.95|844.15|846.95|844.15|846.73|843.93|0
1641333300000|2022-01-04 21:55:00|847.16|844.36|847.81|845.01|847.9|845.1|846.73|843.93|0
1641333600000|2022-01-04 22:00:00|847.59|844.79|847.21|844.41|847.59|844.79|847.21|844.41|0
1641333900000|2022-01-04 22:05:00|847.49|844.69|847.36|844.56|847.55|844.75|847.36|844.56|0
1641334200000|2022-01-04 22:10:00|847.3|844.5|847.27|844.47|847.36|844.56|847.21|844.41|0
1641334500000|2022-01-04 22:15:00|847.14|844.34|847.42|844.62|847.43|844.63|847.08|844.28|0
1641334800000|2022-01-04 22:20:00|847.3|844.5|847.61|844.81|847.71|844.91|847.3|844.5|0
1641335100000|2022-01-04 22:25:00|847.42|844.62|847.45|844.65|847.64|844.84|847.42|844.62|0
1641335400000|2022-01-04 22:30:00|847.48|844.68|847.2|844.4|847.61|844.81|847.2|844.4|0
1641335700000|2022-01-04 22:35:00|847.29|844.49|847.1|844.3|847.29|844.49|847.08|844.28|0
1641336000000|2022-01-04 22:40:00|847.19|844.39|847.1|844.3|847.19|844.39|847.07|844.27|0
1641336300000|2022-01-04 22:45:00|847.13|844.33|847.16|844.36|847.17|844.37|847.04|844.24|0
1641336600000|2022-01-04 22:50:00|847.13|844.33|847.16|844.36|847.16|844.36|847.13|844.33|0
1641336900000|2022-01-04 22:55:00|847.32|844.52|847.16|844.36|847.32|844.52|847|844.2|0
1641337200000|2022-01-04 23:00:00|847.45|844.65|847.35|844.55|848.31|845.51|846.92|844.12|0
1641337500000|2022-01-04 23:05:00|847.56|844.76|846.06|843.26|847.99|845.19|846.06|843.26|0
1641337800000|2022-01-04 23:10:00|846.49|843.69|846.59|843.79|847.13|844.33|846.27|843.47|0
1641338100000|2022-01-04 23:15:00|846.49|843.69|844.56|841.76|846.49|843.69|844.56|841.76|0
1641338400000|2022-01-04 23:20:00|844.77|841.97|843.7|840.9|844.77|841.97|843.28|840.48|0
1641338700000|2022-01-04 23:25:00|843.59|840.79|844.34|841.54|845.41|842.61|843.28|840.48|0
1641339000000|2022-01-04 23:30:00|844.13|841.33|843.91|841.11|844.13|841.33|843.06|840.26|0
1641339300000|2022-01-04 23:35:00|843.8|841|844.12|841.32|844.34|841.54|843.49|840.69|0
1641339600000|2022-01-04 23:40:00|843.91|841.11|843.48|840.68|844.34|841.54|843.05|840.25|0
1641339900000|2022-01-04 23:45:00|843.69|840.89|842.41|839.61|843.69|840.89|842.2|839.4|0
1641340200000|2022-01-04 23:50:00|842.51|839.71|843.05|840.25|843.48|840.68|842.41|839.61|0
1641340500000|2022-01-04 23:55:00|843.26|840.46|843.05|840.25|843.69|840.89|842.62|839.82|0
1641340800000|2022-01-05 00:00:00|843.26|840.46|841.98|839.18|843.9|841.1|841.12|838.32|0
1641341100000|2022-01-05 00:05:00|842.19|839.39|841.55|838.75|842.4|839.6|840.58|837.78|0
1641341400000|2022-01-05 00:10:00|841.76|838.96|842.08|839.28|842.4|839.6|840.91|838.11|0
1641341700000|2022-01-05 00:15:00|841.97|839.17|840.48|837.68|842.4|839.6|840.48|837.68|0
1641342000000|2022-01-05 00:20:00|840.69|837.89|841.97|839.17|842.18|839.38|840.26|837.46|0
1641342300000|2022-01-05 00:25:00|841.86|839.06|841.43|838.63|841.97|839.17|841.22|838.42|0
1641342600000|2022-01-05 00:30:00|841.54|838.74|840.9|838.1|841.54|838.74|840.15|837.35|0
1641342900000|2022-01-05 00:35:00|841.32|838.52|840.47|837.67|841.75|838.95|839.83|837.03|0
1641343200000|2022-01-05 00:40:00|840.57|837.77|840.89|838.09|841.11|838.31|840.25|837.45|0
1641343500000|2022-01-05 00:45:00|840.78|837.98|841.1|838.3|841.32|838.52|840.47|837.67|0
1641343800000|2022-01-05 00:50:00|840.89|838.09|841.74|838.94|841.96|839.16|840.89|838.09|0
1641344100000|2022-01-05 00:55:00|841.85|839.05|841.95|839.15|842.17|839.37|841.53|838.73|0
1641344400000|2022-01-05 01:00:00|842.17|839.37|842.17|839.37|842.6|839.8|841.74|838.94|0
1641344700000|2022-01-05 01:05:00|841.95|839.15|841.52|838.72|842.59|839.79|841.52|838.72|0
1641345000000|2022-01-05 01:10:00|841.31|838.51|843.23|840.43|843.23|840.43|840.88|838.08|0
1641345300000|2022-01-05 01:15:00|843.44|840.64|844.72|841.92|845.37|842.57|843.23|840.43|0
1641345600000|2022-01-05 01:20:00|844.94|842.14|844.29|841.49|844.94|842.14|843.65|840.85|0
1641345900000|2022-01-05 01:25:00|844.08|841.28|843.01|840.21|844.08|841.28|843.01|840.21|0
1641346200000|2022-01-05 01:30:00|842.8|840|840.02|837.22|842.8|840|839.38|836.58|0
1641346500000|2022-01-05 01:35:00|840.23|837.43|839.38|836.58|840.66|837.86|838.53|835.73|0
1641346800000|2022-01-05 01:40:00|839.16|836.36|838.73|835.93|839.59|836.79|838.1|835.3|0
1641347100000|2022-01-05 01:45:00|838.84|836.04|837.03|834.23|838.84|836.04|835.96|833.16|0
1641347400000|2022-01-05 01:50:00|836.81|834.01|837.98|835.18|838.52|835.72|836.81|834.01|0
1641347700000|2022-01-05 01:55:00|837.88|835.08|837.88|835.08|838.52|835.72|837.66|834.86|0
1641348000000|2022-01-05 02:00:00|838.09|835.29|837.87|835.07|839.37|836.57|837.87|835.07|0
1641348300000|2022-01-05 02:05:00|837.66|834.86|837.66|834.86|838.09|835.29|837.02|834.22|0
1641348600000|2022-01-05 02:10:00|838.08|835.28|838.72|835.92|839.36|836.56|837.87|835.07|0
1641348900000|2022-01-05 02:15:00|838.82|836.02|839.79|836.99|840|837.2|838.82|836.02|0
1641349200000|2022-01-05 02:20:00|839.68|836.88|839.14|836.34|839.68|836.88|838.93|836.13|0
1641349500000|2022-01-05 02:25:00|839.36|836.56|838.29|835.49|839.57|836.77|838.29|835.49|0
1641349800000|2022-01-05 02:30:00|838.08|835.28|838.71|835.91|839.14|836.34|837.44|834.64|0
1641350100000|2022-01-05 02:35:00|838.93|836.13|838.07|835.27|839.14|836.34|837.86|835.06|0
1641350400000|2022-01-05 02:40:00|837.86|835.06|837.43|834.63|837.86|835.06|837.22|834.42|0
1641350700000|2022-01-05 02:45:00|837.64|834.84|838.07|835.27|838.28|835.48|837.43|834.63|0
1641351000000|2022-01-05 02:50:00|838.28|835.48|838.28|835.48|838.71|835.91|838.07|835.27|0
1641351300000|2022-01-05 02:55:00|838.06|835.26|839.13|836.33|839.56|836.76|838.06|835.26|0
1641351600000|2022-01-05 03:00:00|839.34|836.54|839.34|836.54|839.77|836.97|838.91|836.11|0
1641351900000|2022-01-05 03:05:00|839.44|836.64|839.34|836.54|839.77|836.97|839.13|836.33|0
1641352200000|2022-01-05 03:10:00|839.12|836.32|838.06|835.26|839.34|836.54|837.84|835.04|0
1641352500000|2022-01-05 03:15:00|837.84|835.04|837.63|834.83|837.84|835.04|837.2|834.4|0
1641352800000|2022-01-05 03:20:00|837.41|834.61|838.05|835.25|838.48|835.68|837.2|834.4|0
1641353100000|2022-01-05 03:25:00|837.84|835.04|838.05|835.25|838.05|835.25|837.62|834.82|0
1641353400000|2022-01-05 03:30:00|837.94|835.14|838.05|835.25|838.48|835.68|837.41|834.61|0
1641353700000|2022-01-05 03:35:00|838.26|835.46|838.9|836.1|839.11|836.31|838.26|835.46|0
1641354000000|2022-01-05 03:40:00|838.69|835.89|839.11|836.31|839.11|836.31|838.68|835.88|0
1641354300000|2022-01-05 03:45:00|838.9|836.1|838.25|835.45|838.9|836.1|838.25|835.45|0
1641354600000|2022-01-05 03:50:00|838.04|835.24|838.99|836.19|839.11|836.31|838.04|835.24|0
1641354900000|2022-01-05 03:55:00|839.11|836.31|839.21|836.41|839.53|836.73|838.68|835.88|0
1641355200000|2022-01-05 04:00:00|839.1|836.3|839.31|836.51|839.74|836.94|839.1|836.3|0
1641355500000|2022-01-05 04:05:00|839.1|836.3|838.89|836.09|839.1|836.3|838.67|835.87|0
1641355800000|2022-01-05 04:10:00|839.1|836.3|838.88|836.08|839.1|836.3|838.88|836.08|0
1641356100000|2022-01-05 04:15:00|838.67|835.87|838.67|835.87|838.88|836.08|838.46|835.66|0
1641356400000|2022-01-05 04:20:00|838.88|836.08|839.09|836.29|839.09|836.29|838.67|835.87|0
1641356700000|2022-01-05 04:25:00|838.98|836.18|838.66|835.86|838.98|836.18|838.66|835.86|0
1641357000000|2022-01-05 04:30:00|838.45|835.65|838.02|835.22|838.45|835.65|837.81|835.01|0
1641357300000|2022-01-05 04:35:00|838.24|835.44|837.59|834.79|838.24|835.44|837.17|834.37|0
1641357600000|2022-01-05 04:40:00|837.81|835.01|838.02|835.22|838.23|835.43|837.81|835.01|0
1641357900000|2022-01-05 04:45:00|838.23|835.43|838.76|835.96|838.76|835.96|838.02|835.22|0
1641358200000|2022-01-05 04:50:00|838.66|835.86|838.23|835.43|838.87|836.07|838.01|835.21|0
1641358500000|2022-01-05 04:55:00|838.01|835.21|838.23|835.43|838.23|835.43|838.01|835.21|0
1641358800000|2022-01-05 05:00:00|838.44|835.64|837.58|834.78|838.54|835.74|836.94|834.14|0
1641359100000|2022-01-05 05:05:00|837.47|834.67|836.94|834.14|837.8|835|836.52|833.72|0
1641359400000|2022-01-05 05:10:00|837.15|834.35|838.01|835.21|838.22|835.42|836.94|834.14|0
1641359700000|2022-01-05 05:15:00|838.22|835.42|836.72|833.92|838.22|835.42|836.51|833.71|0
1641360000000|2022-01-05 05:20:00|836.94|834.14|835.44|832.64|836.94|834.14|835.23|832.43|0
1641360300000|2022-01-05 05:25:00|835.66|832.86|834.16|831.36|836.51|833.71|833.52|830.72|0
1641360600000|2022-01-05 05:30:00|834.38|831.58|834.37|831.57|835.44|832.64|834.26|831.46|0
1641360900000|2022-01-05 05:35:00|834.59|831.79|835.65|832.85|835.75|832.95|833.73|830.93|0
1641361200000|2022-01-05 05:40:00|835.54|832.74|835.22|832.42|836.08|833.28|835.22|832.42|0
1641361500000|2022-01-05 05:45:00|835.01|832.21|835.43|832.63|835.65|832.85|834.79|831.99|0
1641361800000|2022-01-05 05:50:00|835.32|832.52|835.22|832.42|835.43|832.63|834.79|831.99|0
1641362100000|2022-01-05 05:55:00|835.43|832.63|834.79|831.99|835.43|832.63|834.79|831.99|0
1641362400000|2022-01-05 06:00:00|834.58|831.78|835.21|832.41|835.22|832.42|834.58|831.78|0
1641362700000|2022-01-05 06:05:00|835.43|832.63|833.72|830.92|835.43|832.63|833.29|830.49|0
1641363000000|2022-01-05 06:10:00|833.82|831.02|835.31|832.51|835.42|832.62|833.82|831.02|0
1641363300000|2022-01-05 06:15:00|835.42|832.62|835.85|833.05|836.16|833.36|835.21|832.41|0
1641363600000|2022-01-05 06:20:00|836.06|833.26|836.7|833.9|836.7|833.9|836.06|833.26|0
1641363900000|2022-01-05 06:25:00|836.48|833.68|836.27|833.47|836.7|833.9|836.05|833.25|0
1641364200000|2022-01-05 06:30:00|836.05|833.25|835.84|833.04|836.37|833.57|835.41|832.61|0
1641364500000|2022-01-05 06:35:00|836.05|833.25|836.48|833.68|836.69|833.89|835.84|833.04|0
1641364800000|2022-01-05 06:40:00|836.69|833.89|839.03|836.23|839.03|836.23|836.69|833.89|0
1641365100000|2022-01-05 06:45:00|838.82|836.02|840.41|837.61|840.74|837.94|838.82|836.02|0
1641365400000|2022-01-05 06:50:00|840.53|837.73|840.1|837.3|840.74|837.94|839.88|837.08|0
1641365700000|2022-01-05 06:55:00|839.88|837.08|839.67|836.87|840.95|838.15|839.67|836.87|0
1641366000000|2022-01-05 07:00:00|839.98|837.18|840.31|837.51|840.52|837.72|838.6|835.8|0
1641366300000|2022-01-05 07:05:00|840.19|837.39|841.47|838.67|841.8|839|840.09|837.29|0
1641366600000|2022-01-05 07:10:00|841.37|838.57|841.16|838.36|841.8|839|840.73|837.93|0
1641366900000|2022-01-05 07:15:00|841.15|838.35|841.79|838.99|841.79|838.99|840.94|838.14|0
1641367200000|2022-01-05 07:20:00|841.68|838.88|840.51|837.71|841.79|838.99|840.51|837.71|0
1641367500000|2022-01-05 07:25:00|840.72|837.92|840.29|837.49|840.94|838.14|839.87|837.07|0
1641367800000|2022-01-05 07:30:00|840.08|837.28|841.36|838.56|841.36|838.56|839.87|837.07|0
1641368100000|2022-01-05 07:35:00|841.57|838.77|839.44|836.64|841.79|838.99|839.44|836.64|0
1641368400000|2022-01-05 07:40:00|839.65|836.85|841.14|838.34|841.36|838.56|839.44|836.64|0
1641368700000|2022-01-05 07:45:00|840.93|838.13|844.13|841.33|844.13|841.33|840.93|838.13|0
1641369000000|2022-01-05 07:50:00|844.34|841.54|843.92|841.12|844.77|841.97|843.28|840.48|0
1641369300000|2022-01-05 07:55:00|844.13|841.33|843.27|840.47|844.56|841.76|843.06|840.26|0
1641369600000|2022-01-05 08:00:00|843.7|840.9|841.54|838.74|846.05|843.25|841.54|838.74|0
1641369900000|2022-01-05 08:05:00|841.24|839.04|843.34|841.14|843.76|841.56|841.24|839.04|0
1641370200000|2022-01-05 08:10:00|843.12|840.92|844.19|841.99|845.26|843.06|842.06|839.86|0
1641370500000|2022-01-05 08:15:00|844.4|842.2|843.76|841.56|845.47|843.27|843.55|841.35|0
1641370800000|2022-01-05 08:20:00|843.55|841.35|844.61|842.41|844.61|842.41|841.41|839.21|0
1641371100000|2022-01-05 08:25:00|844.5|842.3|843.76|841.56|845.25|843.05|843.54|841.34|0
1641371400000|2022-01-05 08:30:00|843.86|841.66|842.69|840.49|845.46|843.26|842.69|840.49|0
1641371700000|2022-01-05 08:35:00|842.58|840.38|843.43|841.23|843.43|841.23|841.62|839.42|0
1641372000000|2022-01-05 08:40:00|843.32|841.12|843.32|841.12|844.82|842.62|843.11|840.91|0
1641372300000|2022-01-05 08:45:00|843.75|841.55|841.61|839.41|843.96|841.76|841.61|839.41|0
1641372600000|2022-01-05 08:50:00|841.83|839.63|841.82|839.62|842.47|840.27|841.4|839.2|0
1641372900000|2022-01-05 08:55:00|841.61|839.41|842.89|840.69|843.32|841.12|841.18|838.98|0
1641373200000|2022-01-05 09:00:00|843.1|840.9|843.74|841.54|844.6|842.4|842.25|840.05|0
1641373500000|2022-01-05 09:05:00|843.84|841.64|844.81|842.61|845.88|843.68|843.74|841.54|0
1641373800000|2022-01-05 09:10:00|845.02|842.82|847.16|844.96|847.37|845.17|844.17|841.97|0
1641374100000|2022-01-05 09:15:00|846.51|844.31|848.01|845.81|849.51|847.31|846.51|844.31|0
1641374400000|2022-01-05 09:20:00|848.22|846.02|848.22|846.02|849.29|847.09|847.58|845.38|0
1641374700000|2022-01-05 09:25:00|848.01|845.81|847.79|845.59|848.43|846.23|847.58|845.38|0
1641375000000|2022-01-05 09:30:00|847.89|845.69|847.36|845.16|848|845.8|847.04|844.84|0
1641375300000|2022-01-05 09:35:00|847.46|845.26|846.29|844.09|847.79|845.59|846.29|844.09|0
1641375600000|2022-01-05 09:40:00|846.18|843.98|847.36|845.16|848|845.8|845.86|843.66|0
1641375900000|2022-01-05 09:45:00|846.93|844.73|846.93|844.73|848|845.8|846.07|843.87|0
1641376200000|2022-01-05 09:50:00|847.03|844.83|847.24|845.04|847.46|845.26|846.5|844.3|0
1641376500000|2022-01-05 09:55:00|847.35|845.15|847.88|845.68|848.52|846.32|846.71|844.51|0
1641376800000|2022-01-05 10:00:00|848.21|846.01|849.27|847.07|850.13|847.93|847.56|845.36|0
1641377100000|2022-01-05 10:05:00|849.7|847.5|850.77|848.57|851.2|849|849.06|846.86|0
1641377400000|2022-01-05 10:10:00|850.98|848.78|849.06|846.86|851.2|849|848.41|846.21|0
1641377700000|2022-01-05 10:15:00|848.84|846.64|848.63|846.43|849.06|846.86|848.41|846.21|0
1641378000000|2022-01-05 10:20:00|848.84|846.64|848.41|846.21|849.27|847.07|847.98|845.78|0
1641378300000|2022-01-05 10:25:00|848.62|846.42|850.12|847.92|850.12|847.92|848.51|846.31|0
1641378600000|2022-01-05 10:30:00|849.91|847.71|848.41|846.21|850.98|848.78|847.76|845.56|0
1641378900000|2022-01-05 10:35:00|848.62|846.42|847.12|844.92|848.62|846.42|846.69|844.49|0
1641379200000|2022-01-05 10:40:00|847.33|845.13|846.26|844.06|847.55|845.35|846.05|843.85|0
1641379500000|2022-01-05 10:45:00|846.48|844.28|846.58|844.38|847.12|844.92|846.05|843.85|0
1641379800000|2022-01-05 10:50:00|846.69|844.49|846.04|843.84|847.33|845.13|845.62|843.42|0
1641380100000|2022-01-05 10:55:00|846.26|844.06|846.26|844.06|848.18|845.98|846.04|843.84|0
1641380400000|2022-01-05 11:00:00|846.04|843.84|844.76|842.56|846.68|844.48|844.76|842.56|0
1641380700000|2022-01-05 11:05:00|844.97|842.77|845.18|842.98|845.61|843.41|843.69|841.49|0
1641381000000|2022-01-05 11:10:00|845.07|842.87|846.25|844.05|846.46|844.26|844.33|842.13|0
1641381300000|2022-01-05 11:15:00|846.04|843.84|845.39|843.19|846.46|844.26|844.54|842.34|0
1641381600000|2022-01-05 11:20:00|845.18|842.98|844.11|841.91|845.82|843.62|844.11|841.91|0
1641381900000|2022-01-05 11:25:00|843.68|841.48|843.68|841.48|845.39|843.19|843.25|841.05|0
1641382200000|2022-01-05 11:30:00|843.47|841.27|843.46|841.26|844.32|842.12|843.46|841.26|0
1641382500000|2022-01-05 11:35:00|843.25|841.05|843.89|841.69|844.1|841.9|843.25|841.05|0
1641382800000|2022-01-05 11:40:00|844.1|841.9|844.95|842.75|845.17|842.97|843.89|841.69|0
1641383100000|2022-01-05 11:45:00|844.74|842.54|845.38|843.18|845.81|843.61|844.53|842.33|0
1641383400000|2022-01-05 11:50:00|845.81|843.61|845.59|843.39|846.02|843.82|844.31|842.11|0
1641383700000|2022-01-05 11:55:00|845.81|843.61|845.59|843.39|846.02|843.82|844.95|842.75|0
1641384000000|2022-01-05 12:00:00|845.16|842.96|845.16|842.96|846.44|844.24|844.95|842.75|0
1641384300000|2022-01-05 12:05:00|844.95|842.75|846.44|844.24|847.08|844.88|844.09|841.89|0
1641384600000|2022-01-05 12:10:00|846.65|844.45|847.08|844.88|847.51|845.31|846.23|844.03|0
1641384900000|2022-01-05 12:15:00|847.29|845.09|846.65|844.45|847.72|845.52|846.22|844.02|0
1641385200000|2022-01-05 12:20:00|846.75|844.55|844.72|842.52|846.86|844.66|844.72|842.52|0
1641385500000|2022-01-05 12:25:00|844.83|842.63|846.86|844.66|847.07|844.87|844.51|842.31|0
1641385800000|2022-01-05 12:30:00|846.65|844.45|845.79|843.59|847.18|844.98|845.57|843.37|0
1641386100000|2022-01-05 12:35:00|846|843.8|844.5|842.3|846.22|844.02|844.5|842.3|0
1641386400000|2022-01-05 12:40:00|844.29|842.09|844.07|841.87|844.5|842.3|843.65|841.45|0
1641386700000|2022-01-05 12:45:00|843.86|841.66|842.15|839.95|844.07|841.87|842.15|839.95|0
1641387000000|2022-01-05 12:50:00|842.36|840.16|842.58|840.38|842.79|840.59|842.15|839.95|0
1641387300000|2022-01-05 12:55:00|842.46|840.26|843.85|841.65|844.07|841.87|842.15|839.95|0
1641387600000|2022-01-05 13:00:00|844.28|842.08|844.07|841.87|845.14|842.94|843.85|841.65|0
1641387900000|2022-01-05 13:05:00|844.28|842.08|844.06|841.86|845.35|843.15|843.85|841.65|0
1641388200000|2022-01-05 13:10:00|843.85|841.65|842.35|840.15|843.85|841.65|842.14|839.94|0
1641388500000|2022-01-05 13:15:00|842.14|839.94|844.7|842.5|845.56|843.36|840.54|838.34|0
1641388800000|2022-01-05 13:20:00|844.49|842.29|844.91|842.71|845.13|842.93|843.63|841.43|0
1641389100000|2022-01-05 13:25:00|844.7|842.5|845.55|843.35|846.41|844.21|844.7|842.5|0
1641389400000|2022-01-05 13:30:00|845.77|843.57|845.98|843.78|846.41|844.21|844.48|842.28|0
1641389700000|2022-01-05 13:35:00|846.19|843.99|844.91|842.71|846.4|844.2|844.27|842.07|0
1641390000000|2022-01-05 13:40:00|844.69|842.49|845.12|842.92|845.76|843.56|844.26|842.06|0
1641390300000|2022-01-05 13:45:00|845.33|843.13|844.05|841.85|845.76|843.56|843.19|840.99|0
1641390600000|2022-01-05 13:50:00|844.15|841.95|846.93|844.73|846.93|844.73|843.62|841.42|0
1641390900000|2022-01-05 13:55:00|846.82|844.62|846.61|844.41|847.89|845.69|846.61|844.41|0
1641391200000|2022-01-05 14:00:00|846.82|844.62|844.68|842.48|847.68|845.48|844.47|842.27|0
1641391500000|2022-01-05 14:05:00|844.25|842.05|843.83|841.63|845.32|843.12|843.4|841.2|0
1641391800000|2022-01-05 14:10:00|844.04|841.84|846.82|844.62|846.82|844.62|844.04|841.84|0
1641392100000|2022-01-05 14:15:00|847.03|844.83|846.6|844.4|847.67|845.47|846.17|843.97|0
1641392400000|2022-01-05 14:20:00|846.92|844.72|847.02|844.82|847.24|845.04|845.74|843.54|0
1641392700000|2022-01-05 14:25:00|847.13|844.93|844.99|842.79|847.13|844.93|844.24|842.04|0
1641393000000|2022-01-05 14:30:00|845.74|843.54|838.27|836.07|848.95|846.75|838.27|836.07|0
1641393300000|2022-01-05 14:35:00|837.63|835.43|840.4|838.2|843.6|841.4|836.14|833.94|0
1641393600000|2022-01-05 14:40:00|840.18|837.98|842.1|839.9|847.23|845.03|839.33|837.13|0
1641393900000|2022-01-05 14:45:00|841.99|839.79|840.82|838.62|842.53|840.33|838.47|836.27|0
1641394200000|2022-01-05 14:50:00|840.61|838.41|843.08|840.88|847.01|844.81|839.75|837.55|0
1641394500000|2022-01-05 14:55:00|842.86|840.66|844.36|842.16|846.29|844.09|842.65|840.45|0
1641394800000|2022-01-05 15:00:00|844.15|841.95|841.58|839.38|846.28|844.08|840.51|838.31|0
1641395100000|2022-01-05 15:05:00|841.36|839.16|842.96|840.76|845.21|843.01|841.36|839.16|0
1641395400000|2022-01-05 15:10:00|842.86|840.66|842|839.8|844.78|842.58|841.57|839.37|0
1641395700000|2022-01-05 15:15:00|842.22|840.02|842.74|840.54|844.35|842.15|842|839.8|0
1641396000000|2022-01-05 15:20:00|842.85|840.65|846.27|844.07|847.13|844.93|842.85|840.65|0
1641396300000|2022-01-05 15:25:00|846.49|844.29|848.84|846.64|850.77|848.57|846.49|844.29|0
1641396600000|2022-01-05 15:30:00|848.41|846.21|843.49|841.29|848.63|846.43|843.06|840.86|0
1641396900000|2022-01-05 15:35:00|843.7|841.5|843.49|841.29|845.63|843.43|842.63|840.43|0
1641397200000|2022-01-05 15:40:00|843.92|841.72|844.77|842.57|845.41|843.21|843.06|840.86|0
1641397500000|2022-01-05 15:45:00|844.98|842.78|844.34|842.14|845.62|843.42|842.42|840.22|0
1641397800000|2022-01-05 15:50:00|844.12|841.92|844.55|842.35|844.76|842.56|841.99|839.79|0
1641398100000|2022-01-05 15:55:00|844.34|842.14|844.98|842.78|845.4|843.2|843.05|840.85|0
1641398400000|2022-01-05 16:00:00|845.19|842.99|841.98|839.78|845.83|843.63|841.98|839.78|0
1641398700000|2022-01-05 16:05:00|842.19|839.99|840.27|838.07|843.26|841.06|839.84|837.64|0
1641399000000|2022-01-05 16:10:00|840.48|838.28|841.76|839.56|841.76|839.56|838.13|835.93|0
1641399300000|2022-01-05 16:15:00|841.55|839.35|841.97|839.77|843.04|840.84|841.55|839.35|0
1641399600000|2022-01-05 16:20:00|841.86|839.66|841.97|839.77|843.68|841.48|841.12|838.92|0
1641399900000|2022-01-05 16:25:00|842.19|839.99|844.54|842.34|844.54|842.34|841.97|839.77|0
1641400200000|2022-01-05 16:30:00|843.89|841.69|840.47|838.27|844.75|842.55|840.04|837.84|0
1641400500000|2022-01-05 16:35:00|840.9|838.7|841.54|839.34|841.75|839.55|839.4|837.2|0
1641400800000|2022-01-05 16:40:00|841.32|839.12|837.27|835.07|841.75|839.55|836.84|834.64|0
1641401100000|2022-01-05 16:45:00|837.69|835.49|837.69|835.49|838.97|836.77|836.62|834.42|0
1641401400000|2022-01-05 16:50:00|837.9|835.7|837.05|834.85|838.54|836.34|836.62|834.42|0
1641401700000|2022-01-05 16:55:00|837.26|835.06|838.54|836.34|839.39|837.19|837.05|834.85|0
1641402000000|2022-01-05 17:00:00|838.33|836.13|841.1|838.9|841.1|838.9|837.26|835.06|0
1641402300000|2022-01-05 17:05:00|840.89|838.69|840.03|837.83|841.53|839.33|838.96|836.76|0
1641402600000|2022-01-05 17:10:00|839.82|837.62|841.31|839.11|841.31|839.11|839.82|837.62|0
1641402900000|2022-01-05 17:15:00|841.52|839.32|842.59|840.39|842.8|840.6|840.88|838.68|0
1641403200000|2022-01-05 17:20:00|842.38|840.18|842.8|840.6|843.44|841.24|841.52|839.32|0
1641403500000|2022-01-05 17:25:00|843.02|840.82|843.87|841.67|844.51|842.31|842.8|840.6|0
1641403800000|2022-01-05 17:30:00|843.65|841.45|841.09|838.89|843.87|841.67|840.45|838.25|0
1641404100000|2022-01-05 17:35:00|840.87|838.67|836.18|833.98|841.09|838.89|835.75|833.55|0
1641404400000|2022-01-05 17:40:00|836.39|834.19|835.53|833.33|837.67|835.47|834.47|832.27|0
1641404700000|2022-01-05 17:45:00|835.75|833.55|834.25|832.05|835.96|833.76|833.19|830.99|0
1641405000000|2022-01-05 17:50:00|834.47|832.27|835.32|833.12|835.53|833.33|832.97|830.77|0
1641405300000|2022-01-05 17:55:00|835.1|832.9|833.18|830.98|835.53|833.33|832.97|830.77|0
1641405600000|2022-01-05 18:00:00|833.4|831.2|833.61|831.41|834.03|831.83|831.9|829.7|0
1641405900000|2022-01-05 18:05:00|833.82|831.62|830.49|828.29|836.01|833.81|829.64|827.44|0
1641406200000|2022-01-05 18:10:00|830.27|828.07|830.48|828.28|831.12|828.92|828.36|826.16|0
1641406500000|2022-01-05 18:15:00|830.7|828.5|831.12|828.92|832.61|830.41|830.69|828.49|0
1641406800000|2022-01-05 18:20:00|831.33|829.13|833.25|831.05|834.31|832.11|831.33|829.13|0
1641407100000|2022-01-05 18:25:00|833.67|831.47|833.03|830.83|833.88|831.68|832.61|830.41|0
1641407400000|2022-01-05 18:30:00|833.24|831.04|833.34|831.14|835.16|832.96|832.82|830.62|0
1641407700000|2022-01-05 18:35:00|833.24|831.04|833.45|831.25|834.31|832.11|831.54|829.34|0
1641408000000|2022-01-05 18:40:00|833.24|831.04|833.45|831.25|834.94|832.74|832.81|830.61|0
1641408300000|2022-01-05 18:45:00|833.24|831.04|831.32|829.12|834.3|832.1|830.89|828.69|0
1641408600000|2022-01-05 18:50:00|831.75|829.55|832.17|829.97|832.81|830.61|831.11|828.91|0
1641408900000|2022-01-05 18:55:00|832.38|830.18|832.81|830.61|833.23|831.03|831.42|829.22|0
1641409200000|2022-01-05 19:00:00|832.69|830.49|827.91|825.71|841.76|839.56|827.91|825.71|0
1641409500000|2022-01-05 19:05:00|828.55|826.35|823.2|821|829.99|827.79|822.56|820.36|0
1641409800000|2022-01-05 19:10:00|823.41|821.21|816.85|814.65|823.62|821.42|813.99|811.79|0
1641410100000|2022-01-05 19:15:00|816.64|814.44|814.47|812.27|820.65|818.45|811.69|809.49|0
1641410400000|2022-01-05 19:20:00|814.79|812.59|814.79|812.59|817.96|815.76|812.89|810.69|0
1641410700000|2022-01-05 19:25:00|815.21|813.01|813.31|811.11|818.8|816.6|812.26|810.06|0
1641411000000|2022-01-05 19:30:00|813.73|811.53|806.57|804.37|817.32|815.12|806.36|804.16|0
1641411300000|2022-01-05 19:35:00|806.78|804.58|804.47|802.27|810.07|807.87|802.58|800.38|0
1641411600000|2022-01-05 19:40:00|804.68|802.48|796.29|794.09|804.68|802.48|796.29|794.09|0
1641411900000|2022-01-05 19:45:00|796.5|794.3|800.9|798.7|801.11|798.91|795.03|792.83|0
1641412200000|2022-01-05 19:50:00|801.11|798.91|800.97|798.77|803.62|801.42|797.19|794.99|0
1641412500000|2022-01-05 19:55:00|799.92|797.72|798.65|796.45|800.33|798.13|796.87|794.67|0
1641412800000|2022-01-05 20:00:00|798.02|795.82|791.32|789.12|798.02|795.82|791.32|789.12|0
1641413100000|2022-01-05 20:05:00|791.53|789.33|789.01|786.81|792.99|790.79|782|779.8|0
1641413400000|2022-01-05 20:10:00|789.43|787.23|791.31|789.11|793.4|791.2|787.34|785.14|0
1641413700000|2022-01-05 20:15:00|791.1|788.9|790.68|788.48|792.35|790.15|788.17|785.97|0
1641414000000|2022-01-05 20:20:00|790.15|787.95|789.21|787.01|791.93|789.73|786.92|784.72|0
1641414300000|2022-01-05 20:25:00|788.38|786.18|787.75|785.55|791.93|789.73|786.7|784.5|0
1641414600000|2022-01-05 20:30:00|786.7|784.5|787.9|785.7|790.98|788.78|784.83|782.63|0
1641414900000|2022-01-05 20:35:00|788.21|786.01|788.64|786.44|795.21|793.01|785.82|783.62|0
1641415200000|2022-01-05 20:40:00|789.26|787.06|787.11|784.91|791.77|789.57|786.91|784.71|0
1641415500000|2022-01-05 20:45:00|787.53|785.33|780.86|778.66|787.53|785.33|780.86|778.66|0
1641415800000|2022-01-05 20:50:00|778.99|776.79|780.86|778.66|784.82|782.62|778.99|776.79|0
1641416100000|2022-01-05 20:55:00|781.06|778.86|773.14|770.94|781.69|779.49|772.11|769.91|0
1641416400000|2022-01-05 21:00:00|773.35|771.15|770.36|768.16|774.39|772.19|769.32|767.12|0
1641416700000|2022-01-05 21:05:00|770.56|768.36|774.3|772.1|775.34|773.14|769.53|767.33|0
1641417000000|2022-01-05 21:10:00|774.5|772.3|776.74|774.54|776.95|774.75|773.67|771.47|0
1641417300000|2022-01-05 21:15:00|776.53|774.33|776|773.2|777.04|774.33|775.79|772.99|0
1641417600000|2022-01-05 21:20:00|776.41|773.61|775.16|772.36|776.51|773.71|774.75|771.95|0
1641417900000|2022-01-05 21:25:00|775.06|772.26|774.12|771.32|775.16|772.36|774.12|771.32|0
1641418200000|2022-01-05 21:30:00|774.33|771.53|774.12|771.32|774.54|771.74|774.12|771.32|0
1641418500000|2022-01-05 21:35:00|774.33|771.53|774.12|771.32|774.33|771.53|774.12|771.32|0
1641418800000|2022-01-05 21:40:00|774.33|771.53|772.46|769.66|774.33|771.53|772.46|769.66|0
1641419100000|2022-01-05 21:45:00|773.18|770.38|772.04|769.24|773.91|771.11|771.62|768.82|0
1641419400000|2022-01-05 21:50:00|772.25|769.45|771.62|768.82|773.28|770.48|771.41|768.61|0
1641419700000|2022-01-05 21:55:00|771.41|768.61|771.51|768.71|771.83|769.03|769.96|767.16|0
1641420000000|2022-01-05 22:00:00|771.47|768.67|771.04|768.24|771.47|768.67|771.04|768.24|0
1641420300000|2022-01-05 22:05:00|771.6|768.8|771.15|768.35|771.72|768.92|771.13|768.33|0
1641420600000|2022-01-05 22:10:00|771.18|768.38|770.94|768.14|771.75|768.95|770.94|768.14|0
1641420900000|2022-01-05 22:15:00|770.91|768.11|771.41|768.61|771.5|768.7|770.91|768.11|0
1641421200000|2022-01-05 22:20:00|771.54|768.74|771.47|768.67|771.63|768.83|771.33|768.53|0
1641421500000|2022-01-05 22:25:00|771.5|768.7|771.45|768.65|771.81|769.01|771.45|768.65|0
1641421800000|2022-01-05 22:30:00|771.51|768.71|771.21|768.41|771.55|768.75|771.21|768.41|0
1641422100000|2022-01-05 22:35:00|771.15|768.35|771.21|768.41|771.24|768.44|771.15|768.35|0
1641422400000|2022-01-05 22:40:00|771.15|768.35|771.09|768.29|771.15|768.35|771.03|768.23|0
1641422700000|2022-01-05 22:45:00|771.12|768.32|771.2|768.4|771.36|768.56|771.02|768.22|0
1641423000000|2022-01-05 22:50:00|771.37|768.57|771.31|768.51|771.7|768.9|771.31|768.51|0
1641423300000|2022-01-05 22:55:00|771.34|768.54|771.39|768.59|772.26|769.46|771.34|768.54|0
1641423600000|2022-01-05 23:00:00|772.52|769.72|768.48|765.68|773.25|770.45|768.48|765.68|0
1641423900000|2022-01-05 23:05:00|768.69|765.89|765.79|762.99|768.89|766.09|763.51|760.71|0
1641424200000|2022-01-05 23:10:00|766.2|763.4|767.03|764.23|767.03|764.23|765.37|762.57|0
1641424500000|2022-01-05 23:15:00|767.65|764.85|769.3|766.5|769.72|766.92|767.44|764.64|0
1641424800000|2022-01-05 23:20:00|769.09|766.29|771.79|768.99|771.99|769.19|768.89|766.09|0
1641425100000|2022-01-05 23:25:00|771.99|769.19|774.27|771.47|774.28|771.48|771.99|769.19|0
1641425400000|2022-01-05 23:30:00|774.48|771.68|774.9|772.1|775.73|772.93|773.86|771.06|0
1641425700000|2022-01-05 23:35:00|775.1|772.3|774.27|771.47|775.31|772.51|772.4|769.6|0
1641426000000|2022-01-05 23:40:00|774.48|771.68|774.99|772.19|775.2|772.4|773.02|770.22|0
1641426300000|2022-01-05 23:45:00|774.89|772.09|774.27|771.47|775.31|772.51|773.44|770.64|0
1641426600000|2022-01-05 23:50:00|774.37|771.57|774.89|772.09|775.3|772.5|774.26|771.46|0
1641426900000|2022-01-05 23:55:00|775.09|772.29|776.75|773.95|777.17|774.37|775.09|772.29|0
1641427200000|2022-01-06 00:00:00|776.55|773.75|778.1|775.3|778.1|775.3|776.55|773.75|0
1641427500000|2022-01-06 00:05:00|777.89|775.09|777.16|774.36|779.04|776.24|776.13|773.33|0
1641427800000|2022-01-06 00:10:00|777.37|774.57|779.45|776.65|779.45|776.65|777.37|774.57|0
1641428100000|2022-01-06 00:15:00|779.66|776.86|778.82|776.02|780.49|777.69|778.82|776.02|0
1641428400000|2022-01-06 00:20:00|778.62|775.82|776.95|774.15|779.45|776.65|776.84|774.04|0
1641428700000|2022-01-06 00:25:00|777.16|774.36|779.03|776.23|779.24|776.44|777.16|774.36|0
1641429000000|2022-01-06 00:30:00|778.82|776.02|779.03|776.23|780.48|777.68|778.4|775.6|0
1641429300000|2022-01-06 00:35:00|779.02|776.22|775.07|772.27|779.44|776.64|775.07|772.27|0
1641429600000|2022-01-06 00:40:00|775.28|772.48|773.2|770.4|775.28|772.48|773.2|770.4|0
1641429900000|2022-01-06 00:45:00|772.99|770.19|774.86|772.06|775.28|772.48|771.33|768.53|0
1641430200000|2022-01-06 00:50:00|775.07|772.27|776.94|774.14|777.35|774.55|775.07|772.27|0
1641430500000|2022-01-06 00:55:00|776.73|773.93|776.52|773.72|776.73|773.93|775.69|772.89|0
1641430800000|2022-01-06 01:00:00|776.73|773.93|777.45|774.65|777.97|775.17|774.02|771.22|0
1641431100000|2022-01-06 01:05:00|777.56|774.76|771.22|768.42|777.56|774.76|771.22|768.42|0
1641431400000|2022-01-06 01:10:00|771.53|768.73|771.74|768.94|772.98|770.18|769.14|766.34|0
1641431700000|2022-01-06 01:15:00|771.94|769.14|774.22|771.42|775.05|772.25|771.94|769.14|0
1641432000000|2022-01-06 01:20:00|774.43|771.63|775.05|772.25|775.05|772.25|773.7|770.9|0
1641432300000|2022-01-06 01:25:00|775.26|772.46|775.67|772.87|776.09|773.29|775.05|772.25|0
1641432600000|2022-01-06 01:30:00|775.47|772.67|780.04|777.24|780.25|777.45|773.8|771|0
1641432900000|2022-01-06 01:35:00|780.25|777.45|776.5|773.7|780.45|777.65|776.5|773.7|0
1641433200000|2022-01-06 01:40:00|776.71|773.91|777.74|774.94|777.95|775.15|775.25|772.45|0
1641433500000|2022-01-06 01:45:00|777.84|775.04|776.7|773.9|778.58|775.78|775.66|772.86|0
1641433800000|2022-01-06 01:50:00|776.8|774|778.05|775.25|778.57|775.77|776.8|774|0
1641434100000|2022-01-06 01:55:00|777.95|775.15|776.49|773.69|777.95|775.15|775.66|772.86|0
1641434400000|2022-01-06 02:00:00|777.01|774.21|775.13|772.33|777.01|774.21|773.58|770.78|0
1641434700000|2022-01-06 02:05:00|775.03|772.23|773.37|770.57|775.34|772.54|773.16|770.36|0
1641435000000|2022-01-06 02:10:00|773.16|770.36|774.41|771.61|775.86|773.06|773.16|770.36|0
1641435300000|2022-01-06 02:15:00|774.61|771.81|773.78|770.98|774.61|771.81|770.88|768.08|0
1641435600000|2022-01-06 02:20:00|773.88|771.08|773.05|770.25|774.3|771.5|772.12|769.32|0
1641435900000|2022-01-06 02:25:00|772.95|770.15|770.04|767.24|773.16|770.36|769.63|766.83|0
1641436200000|2022-01-06 02:30:00|769.83|767.03|772.53|769.73|772.74|769.94|769.63|766.83|0
1641436500000|2022-01-06 02:35:00|772.74|769.94|771.59|768.79|772.74|769.94|771.08|768.28|0
1641436800000|2022-01-06 02:40:00|771.49|768.69|769.21|766.41|771.49|768.69|768.17|765.37|0
1641437100000|2022-01-06 02:45:00|769|766.2|769.41|766.61|769.41|766.61|768.17|765.37|0
1641437400000|2022-01-06 02:50:00|769.3|766.5|770.24|767.44|770.24|767.44|769|766.2|0
1641437700000|2022-01-06 02:55:00|770.03|767.23|772.62|769.82|772.72|769.92|769.41|766.61|0
1641438000000|2022-01-06 03:00:00|772.72|769.92|772.51|769.71|773.14|770.34|771.89|769.09|0
1641438300000|2022-01-06 03:05:00|772.61|769.81|771.27|768.47|772.72|769.92|771.16|768.36|0
1641438600000|2022-01-06 03:10:00|771.06|768.26|768.36|765.56|771.06|768.26|766.91|764.11|0
1641438900000|2022-01-06 03:15:00|768.57|765.77|767.95|765.15|768.98|766.18|767.01|764.21|0
1641439200000|2022-01-06 03:20:00|767.74|764.94|769.19|766.39|769.6|766.8|767.12|764.32|0
1641439500000|2022-01-06 03:25:00|768.98|766.18|769.81|767.01|770.01|767.21|767.94|765.14|0
1641439800000|2022-01-06 03:30:00|769.6|766.8|768.56|765.76|769.6|766.8|767.73|764.93|0
1641440100000|2022-01-06 03:35:00|768.45|765.65|769.39|766.59|770.63|767.83|767.94|765.14|0
1641440400000|2022-01-06 03:40:00|769.28|766.48|763.8|761|769.28|766.48|763.8|761|0
1641440700000|2022-01-06 03:45:00|764|761.2|760.9|758.1|764.1|761.3|760.49|757.69|0
1641441000000|2022-01-06 03:50:00|761.11|758.31|757.81|755.01|761.62|758.82|757.81|755.01|0
1641441300000|2022-01-06 03:55:00|758.01|755.21|757.37|754.57|759.43|756.63|756.96|754.16|0
1641441600000|2022-01-06 04:00:00|757.78|754.98|757.37|754.57|758.81|756.01|757.16|754.36|0
1641441900000|2022-01-06 04:05:00|756.96|754.16|758.5|755.7|758.6|755.8|756.75|753.95|0
1641442200000|2022-01-06 04:10:00|757.98|755.18|758.19|755.39|758.4|755.6|757.16|754.36|0
1641442500000|2022-01-06 04:15:00|757.98|755.18|756.95|754.15|758.39|755.59|756.74|753.94|0
1641442800000|2022-01-06 04:20:00|757.05|754.25|756.74|753.94|758.39|755.59|756.74|753.94|0
1641443100000|2022-01-06 04:25:00|756.95|754.15|757.15|754.35|757.77|754.97|756.74|753.94|0
1641443400000|2022-01-06 04:30:00|757.36|754.56|756.94|754.14|757.46|754.66|756.74|753.94|0
1641443700000|2022-01-06 04:35:00|756.74|753.94|756.94|754.14|757.15|754.35|756.74|753.94|0
1641444000000|2022-01-06 04:40:00|757.15|754.35|754.36|751.56|757.15|754.35|752.62|749.82|0
1641444300000|2022-01-06 04:45:00|754.47|751.67|753.84|751.04|755.29|752.49|753.43|750.63|0
1641444600000|2022-01-06 04:50:00|754.04|751.24|754.45|751.65|755.69|752.89|753.84|751.04|0
1641444900000|2022-01-06 04:55:00|754.25|751.45|754.04|751.24|754.45|751.65|753.22|750.42|0
1641445200000|2022-01-06 05:00:00|753.83|751.03|753.22|750.42|754.25|751.45|753.22|750.42|0
1641445500000|2022-01-06 05:05:00|753.42|750.62|755.68|752.88|756.91|754.11|753.21|750.41|0
1641445800000|2022-01-06 05:10:00|755.88|753.08|755.88|753.08|756.09|753.29|754.03|751.23|0
1641446100000|2022-01-06 05:15:00|755.77|752.97|757.52|754.72|757.73|754.93|755.36|752.56|0
1641446400000|2022-01-06 05:20:00|757.32|754.52|757.73|754.93|757.83|755.03|756.39|753.59|0
1641446700000|2022-01-06 05:25:00|757.52|754.72|760.19|757.39|760.19|757.39|757.11|754.31|0
1641447000000|2022-01-06 05:30:00|759.99|757.19|758.44|755.64|759.99|757.19|758.44|755.64|0
1641447300000|2022-01-06 05:35:00|758.55|755.75|758.75|755.95|759.99|757.19|758.34|755.54|0
1641447600000|2022-01-06 05:40:00|758.54|755.74|758.75|755.95|759.16|756.36|757.51|754.71|0
1641447900000|2022-01-06 05:45:00|758.54|755.74|759.16|756.36|759.77|756.97|758.33|755.53|0
1641448200000|2022-01-06 05:50:00|759.36|756.56|757.1|754.3|759.36|756.56|757.1|754.3|0
1641448500000|2022-01-06 05:55:00|757.3|754.5|758.74|755.94|759.77|756.97|756.58|753.78|0
1641448800000|2022-01-06 06:00:00|758.84|756.04|758.22|755.42|759.15|756.35|755.86|753.06|0
1641449100000|2022-01-06 06:05:00|758.12|755.32|756.27|753.47|758.22|755.42|756.27|753.47|0
1641449400000|2022-01-06 06:10:00|756.47|753.67|754.62|751.82|757.09|754.29|754.62|751.82|0
1641449700000|2022-01-06 06:15:00|754.83|752.03|754.21|751.41|755.03|752.23|753.8|751|0
1641450000000|2022-01-06 06:20:00|754|751.2|756.26|753.46|756.26|753.46|753.8|751|0
1641450300000|2022-01-06 06:25:00|756.67|753.87|757.28|754.48|757.9|755.1|756.46|753.66|0
1641450600000|2022-01-06 06:30:00|757.08|754.28|756.87|754.07|757.9|755.1|756.87|754.07|0
1641450900000|2022-01-06 06:35:00|757.28|754.48|760.37|757.57|760.57|757.77|757.28|754.48|0
1641451200000|2022-01-06 06:40:00|760.16|757.36|760.78|757.98|760.78|757.98|759.54|756.74|0
1641451500000|2022-01-06 06:45:00|760.98|758.18|759.54|756.74|761.19|758.39|759.13|756.33|0
1641451800000|2022-01-06 06:50:00|759.33|756.53|758.92|756.12|759.64|756.84|758.1|755.3|0
1641452100000|2022-01-06 06:55:00|759.33|756.53|759.95|757.15|760.57|757.77|758.71|755.91|0
1641452400000|2022-01-06 07:00:00|760.15|757.35|764.78|761.98|764.89|762.09|759.12|756.32|0
1641452700000|2022-01-06 07:05:00|765.1|762.3|765.3|762.5|766.54|763.74|764.27|761.47|0
1641453000000|2022-01-06 07:10:00|765.09|762.29|766.15|763.35|766.15|763.35|764.32|761.52|0
1641453300000|2022-01-06 07:15:00|766.36|763.56|767.18|764.38|767.6|764.8|765.32|762.52|0
1641453600000|2022-01-06 07:20:00|767.39|764.59|770.91|768.11|770.91|768.11|767.39|764.59|0
1641453900000|2022-01-06 07:25:00|771.11|768.31|773.39|770.59|773.6|770.8|770.38|767.58|0
1641454200000|2022-01-06 07:30:00|773.6|770.8|768.83|766.03|774.63|771.83|768.83|766.03|0
1641454500000|2022-01-06 07:35:00|769.04|766.24|775.25|772.45|775.25|772.45|768.83|766.03|0
1641454800000|2022-01-06 07:40:00|775.04|772.24|773.69|770.89|775.87|773.07|773.18|770.38|0
1641455100000|2022-01-06 07:45:00|773.38|770.58|771.93|769.13|773.8|771|770.27|767.47|0
1641455400000|2022-01-06 07:50:00|772.14|769.34|769.03|766.23|772.14|769.34|767.58|764.78|0
1641455700000|2022-01-06 07:55:00|769.23|766.43|767.78|764.98|769.44|766.64|767.78|764.98|0
1641456000000|2022-01-06 08:00:00|768.2|765.4|773.68|770.88|773.79|770.99|767.16|764.36|0
1641456300000|2022-01-06 08:05:00|772.87|770.67|771.62|769.42|774.73|772.53|771|768.8|0
1641456600000|2022-01-06 08:10:00|771.51|769.31|769.55|767.35|773.07|770.87|768.51|766.31|0
1641456900000|2022-01-06 08:15:00|769.34|767.14|771.2|769|771.2|769|768.72|766.52|0
1641457200000|2022-01-06 08:20:00|770.79|768.59|765.89|763.69|771.82|769.62|765.07|762.87|0
1641457500000|2022-01-06 08:25:00|765.58|763.38|765.4|763.2|766.82|764.62|762.51|760.31|0
1641457800000|2022-01-06 08:30:00|765.2|763|766.2|764|767.06|764.86|763.96|761.76|0
1641458100000|2022-01-06 08:35:00|765.58|763.38|765.17|762.97|766.2|764|762.28|760.08|0
1641458400000|2022-01-06 08:40:00|765.37|763.17|764.96|762.76|767.64|765.44|764.76|762.56|0
1641458700000|2022-01-06 08:45:00|764.75|762.55|768.67|766.47|768.67|766.47|764.55|762.35|0
1641459000000|2022-01-06 08:50:00|768.77|766.57|770.32|768.12|770.32|768.12|765.37|763.17|0
1641459300000|2022-01-06 08:55:00|770.53|768.33|772.9|770.7|774.67|772.47|769.91|767.71|0
1641459600000|2022-01-06 09:00:00|773.22|771.02|768.05|765.85|773.84|771.64|767.22|765.02|0
1641459900000|2022-01-06 09:05:00|768.46|766.26|769.08|766.88|769.7|767.5|766.81|764.61|0
1641460200000|2022-01-06 09:10:00|769.28|767.08|770.32|768.12|770.94|768.74|768.87|766.67|0
1641460500000|2022-01-06 09:15:00|770.11|767.91|772.59|770.39|773.42|771.22|769.9|767.7|0
1641460800000|2022-01-06 09:20:00|772.38|770.18|773|770.8|773.62|771.42|771.14|768.94|0
1641461100000|2022-01-06 09:25:00|773.21|771.01|770.1|767.9|774.04|771.84|770.1|767.9|0
1641461400000|2022-01-06 09:30:00|769.89|767.69|767.41|765.21|770.93|768.73|767.41|765.21|0
1641461700000|2022-01-06 09:35:00|767.62|765.42|768.96|766.76|769.78|767.58|766.89|764.69|0
1641462000000|2022-01-06 09:40:00|769.06|766.86|768.85|766.65|769.48|767.28|767|764.8|0
1641462300000|2022-01-06 09:45:00|768.65|766.45|768.64|766.44|769.68|767.48|767.41|765.21|0
1641462600000|2022-01-06 09:50:00|768.95|766.75|769.47|767.27|771.54|769.34|768.23|766.03|0
1641462900000|2022-01-06 09:55:00|769.26|767.06|771.33|769.13|771.33|769.13|766.37|764.17|0
1641463200000|2022-01-06 10:00:00|771.74|769.54|771.74|769.54|772.36|770.16|770.29|768.09|0
1641463500000|2022-01-06 10:05:00|771.95|769.75|773.81|771.61|774.64|772.44|771.74|769.54|0
1641463800000|2022-01-06 10:10:00|773.6|771.4|775.25|773.05|775.67|773.47|773.6|771.4|0
1641464100000|2022-01-06 10:15:00|775.46|773.26|774.11|771.91|775.67|773.47|773.6|771.4|0
1641464400000|2022-01-06 10:20:00|774.22|772.02|777.53|775.33|778.15|775.95|774.22|772.02|0
1641464700000|2022-01-06 10:25:00|777.32|775.12|777.11|774.91|778.15|775.95|776.28|774.08|0
1641465000000|2022-01-06 10:30:00|777.01|774.81|778.04|775.84|779.19|776.99|776.59|774.39|0
1641465300000|2022-01-06 10:35:00|778.15|775.95|778.94|776.74|781.42|779.22|778.15|775.95|0
1641465600000|2022-01-06 10:40:00|778.73|776.53|773.95|771.75|779.77|777.57|772.29|770.09|0
1641465900000|2022-01-06 10:45:00|774.05|771.85|775.81|773.61|776.02|773.82|773.74|771.54|0
1641466200000|2022-01-06 10:50:00|775.6|773.4|773.53|771.33|776.85|774.65|773.11|770.91|0
1641466500000|2022-01-06 10:55:00|773.94|771.74|773.94|771.74|774.98|772.78|773.11|770.91|0
1641466800000|2022-01-06 11:00:00|774.15|771.95|776.22|774.02|776.84|774.64|773.21|771.01|0
1641467100000|2022-01-06 11:05:00|776.64|774.44|773.52|771.32|777.47|775.27|773.52|771.32|0
1641467400000|2022-01-06 11:10:00|773.73|771.53|772.79|770.59|774.14|771.94|772.27|770.07|0
1641467700000|2022-01-06 11:15:00|773.52|771.32|773.1|770.9|773.72|771.52|771.85|769.65|0
1641468000000|2022-01-06 11:20:00|773.31|771.11|771.02|768.82|773.93|771.73|770.81|768.61|0
1641468300000|2022-01-06 11:25:00|771.23|769.03|771.23|769.03|772.89|770.69|770.4|768.2|0
1641468600000|2022-01-06 11:30:00|771.33|769.13|773.3|771.1|773.92|771.72|770.4|768.2|0
1641468900000|2022-01-06 11:35:00|773.61|771.41|770.6|768.4|773.61|771.41|769.98|767.78|0
1641469200000|2022-01-06 11:40:00|770.39|768.19|770.8|768.6|772.88|770.68|769.77|767.57|0
1641469500000|2022-01-06 11:45:00|771.01|768.81|768.42|766.22|771.53|769.33|767.9|765.7|0
1641469800000|2022-01-06 11:50:00|768.11|765.91|771.63|769.43|771.84|769.64|768.11|765.91|0
1641470100000|2022-01-06 11:55:00|771.42|769.22|770.18|767.98|771.63|769.43|769.76|767.56|0
1641470400000|2022-01-06 12:00:00|769.76|767.56|773.18|770.98|774.33|772.13|769.76|767.56|0
1641470700000|2022-01-06 12:05:00|773.29|771.09|774.32|772.12|774.95|772.75|772.87|770.67|0
1641471000000|2022-01-06 12:10:00|774.53|772.33|774.73|772.53|775.36|773.16|773.91|771.71|0
1641471300000|2022-01-06 12:15:00|774.94|772.74|773.49|771.29|775.36|773.16|773.49|771.29|0
1641471600000|2022-01-06 12:20:00|773.59|771.39|770.37|768.17|773.69|771.49|769.54|767.34|0
1641471900000|2022-01-06 12:25:00|770.79|768.59|767.68|765.48|770.89|768.69|767.06|764.86|0
1641472200000|2022-01-06 12:30:00|767.47|765.27|767.98|765.78|769.95|767.75|767.26|765.06|0
1641472500000|2022-01-06 12:35:00|767.67|765.47|770.99|768.79|771.82|769.62|767.67|765.47|0
1641472800000|2022-01-06 12:40:00|770.78|768.58|767.88|765.68|770.99|768.79|767.67|765.47|0
1641473100000|2022-01-06 12:45:00|767.98|765.78|767.67|765.47|768.08|765.88|766.84|764.64|0
1641473400000|2022-01-06 12:50:00|767.77|765.57|769.53|767.33|770.15|767.95|767.46|765.26|0
1641473700000|2022-01-06 12:55:00|769.74|767.54|770.36|768.16|770.98|768.78|768.7|766.5|0
1641474000000|2022-01-06 13:00:00|769.94|767.74|770.15|767.95|771.81|769.61|768.49|766.29|0
1641474300000|2022-01-06 13:05:00|769.94|767.74|771.07|768.87|771.39|769.19|768.9|766.7|0
1641474600000|2022-01-06 13:10:00|771.18|768.98|772.42|770.22|772.84|770.64|770.35|768.15|0
1641474900000|2022-01-06 13:15:00|772.63|770.43|774.7|772.5|775.12|772.92|772.21|770.01|0
1641475200000|2022-01-06 13:20:00|774.91|772.71|772.63|770.43|775.74|773.54|772.42|770.22|0
1641475500000|2022-01-06 13:25:00|772.83|770.63|773.55|771.35|773.66|771.46|772.21|770.01|0
1641475800000|2022-01-06 13:30:00|773.76|771.56|770.75|768.55|774.49|772.29|770.13|767.93|0
1641476100000|2022-01-06 13:35:00|770.96|768.76|772.1|769.9|772.41|770.21|770.55|768.35|0
1641476400000|2022-01-06 13:40:00|771.79|769.59|772.62|770.42|773.03|770.83|770.13|767.93|0
1641476700000|2022-01-06 13:45:00|772.82|770.62|769.92|767.72|773.24|771.04|769.5|767.3|0
1641477000000|2022-01-06 13:50:00|769.71|767.51|771.57|769.37|771.57|769.37|768.88|766.68|0
1641477300000|2022-01-06 13:55:00|771.37|769.17|771.99|769.79|772.19|769.99|770.54|768.34|0
1641477600000|2022-01-06 14:00:00|771.57|769.37|772.61|770.41|772.61|770.41|770.95|768.75|0
1641477900000|2022-01-06 14:05:00|772.81|770.61|770.74|768.54|774.06|771.86|770.32|768.12|0
1641478200000|2022-01-06 14:10:00|771.15|768.95|772.39|770.19|772.39|770.19|769.49|767.29|0
1641478500000|2022-01-06 14:15:00|772.19|769.99|772.18|769.98|772.6|770.4|770.94|768.74|0
1641478800000|2022-01-06 14:20:00|772.39|770.19|774.05|771.85|774.26|772.06|772.18|769.98|0
1641479100000|2022-01-06 14:25:00|773.84|771.64|766.17|763.97|773.84|771.64|766.17|763.97|0
1641479400000|2022-01-06 14:30:00|766.79|764.59|776.33|774.13|776.96|774.76|766.38|764.18|0
1641479700000|2022-01-06 14:35:00|776.54|774.34|783.2|781|784.24|782.04|773.21|771.01|0
1641480000000|2022-01-06 14:40:00|783.62|781.42|783.4|781.2|787.58|785.38|780.07|777.87|0
1641480300000|2022-01-06 14:45:00|783.61|781.41|770.51|768.31|784.24|782.04|770.3|768.1|0
1641480600000|2022-01-06 14:50:00|771.13|768.93|765.09|762.89|775.45|773.25|765.09|762.89|0
1641480900000|2022-01-06 14:55:00|764.27|762.07|759.82|757.62|769.85|767.65|758.79|756.59|0
1641481200000|2022-01-06 15:00:00|759.62|757.42|754.67|752.47|763.43|761.23|754.57|752.37|0
1641481500000|2022-01-06 15:05:00|754.47|752.27|752.61|750.41|757.76|755.56|751.18|748.98|0
1641481800000|2022-01-06 15:10:00|752|749.8|755.28|753.08|755.9|753.7|747.69|745.49|0
1641482100000|2022-01-06 15:15:00|756.52|754.32|755.9|753.7|763.94|761.74|755.28|753.08|0
1641482400000|2022-01-06 15:20:00|755.69|753.49|763.94|761.74|763.94|761.74|755.08|752.88|0
1641482700000|2022-01-06 15:25:00|764.56|762.36|766.83|764.63|773.04|770.84|764.56|762.36|0
1641483000000|2022-01-06 15:30:00|765.79|763.59|772.48|770.28|775.39|773.19|765.79|763.59|0
1641483300000|2022-01-06 15:35:00|772.27|770.07|773.72|771.52|776.22|774.02|769.15|766.95|0
1641483600000|2022-01-06 15:40:00|774.14|771.94|771.02|768.82|774.86|772.66|769.15|766.95|0
1641483900000|2022-01-06 15:45:00|771.64|769.44|778.09|775.89|778.51|776.31|769.87|767.67|0
1641484200000|2022-01-06 15:50:00|777.68|775.48|772.05|769.85|777.89|775.69|771.01|768.81|0
1641484500000|2022-01-06 15:55:00|772.57|770.37|771.94|769.74|779.97|777.77|771.43|769.23|0
1641484800000|2022-01-06 16:00:00|771.84|769.64|768.93|766.73|774.76|772.56|767.06|764.86|0
1641485100000|2022-01-06 16:05:00|768.72|766.52|772.46|770.26|774.54|772.34|766.65|764.45|0
1641485400000|2022-01-06 16:10:00|772.56|770.36|776|773.8|778.29|776.09|772.46|770.26|0
1641485700000|2022-01-06 16:15:00|776.21|774.01|774.33|772.13|782.26|780.06|774.33|772.13|0
1641486000000|2022-01-06 16:20:00|774.95|772.75|775.37|773.17|775.79|773.59|771.21|769.01|0
1641486300000|2022-01-06 16:25:00|774.64|772.44|772.2|770|774.64|772.44|768.5|766.3|0
1641486600000|2022-01-06 16:30:00|772.41|770.21|769.08|766.88|773.86|771.66|767.01|764.81|0
1641486900000|2022-01-06 16:35:00|768.87|766.67|771.15|768.95|773.86|771.66|768.67|766.47|0
1641487200000|2022-01-06 16:40:00|770.95|768.75|770.11|767.91|773.44|771.24|767.42|765.22|0
1641487500000|2022-01-06 16:45:00|770.32|768.12|772.81|770.61|773.85|771.65|768.04|765.84|0
1641487800000|2022-01-06 16:50:00|772.6|770.4|776.35|774.15|776.55|774.35|770.32|768.12|0
1641488100000|2022-01-06 16:55:00|776.55|774.35|775.93|773.73|777.39|775.19|774.78|772.58|0
1641488400000|2022-01-06 17:00:00|776.34|774.14|774.05|771.85|776.55|774.35|773.64|771.44|0
1641488700000|2022-01-06 17:05:00|773.84|771.64|779.88|777.68|780.5|778.3|772.39|770.19|0
1641489000000|2022-01-06 17:10:00|779.67|777.47|776.75|774.55|779.88|777.68|776.34|774.14|0
1641489300000|2022-01-06 17:15:00|777.17|774.97|775.6|773.4|778.42|776.22|774.46|772.26|0
1641489600000|2022-01-06 17:20:00|775.92|773.72|777.08|774.88|780.5|778.3|774.46|772.26|0
1641489900000|2022-01-06 17:25:00|776.67|774.47|780.83|778.63|781.45|779.25|776.46|774.26|0
1641490200000|2022-01-06 17:30:00|780.93|778.73|780.83|778.63|782.29|780.09|778.12|775.92|0
1641490500000|2022-01-06 17:35:00|780.62|778.42|782.28|780.08|784.58|782.38|779.16|776.96|0
1641490800000|2022-01-06 17:40:00|782.7|780.5|789.38|787.18|789.59|787.39|781.66|779.46|0
1641491100000|2022-01-06 17:45:00|789.79|787.59|786.66|784.46|790.63|788.43|785.82|783.62|0
1641491400000|2022-01-06 17:50:00|786.45|784.25|782.9|780.7|786.45|784.25|782.28|780.08|0
1641491700000|2022-01-06 17:55:00|783.11|780.91|780.19|777.99|783.94|781.74|779.98|777.78|0
1641492000000|2022-01-06 18:00:00|780.81|778.61|781.23|779.03|782.06|779.86|778.11|775.91|0
1641492300000|2022-01-06 18:05:00|781.65|779.45|781.85|779.65|782.48|780.28|779.35|777.15|0
1641492600000|2022-01-06 18:10:00|781.64|779.44|782.27|780.07|783.73|781.53|780.81|778.61|0
1641492900000|2022-01-06 18:15:00|782.47|780.27|780.39|778.19|782.47|780.27|776.44|774.24|0
1641493200000|2022-01-06 18:20:00|780.49|778.29|774.35|772.15|781.01|778.81|773.73|771.53|0
1641493500000|2022-01-06 18:25:00|774.15|771.95|772.48|770.28|774.98|772.78|771.86|769.66|0
1641493800000|2022-01-06 18:30:00|772.9|770.7|773.31|771.11|773.94|771.74|770.82|768.62|0
1641494100000|2022-01-06 18:35:00|773|770.8|772.89|770.69|775.6|773.4|770.82|768.62|0
1641494400000|2022-01-06 18:40:00|772.48|770.28|773.93|771.73|774.55|772.35|771.23|769.03|0
1641494700000|2022-01-06 18:45:00|773.1|770.9|774.55|772.35|776.84|774.64|772.06|769.86|0
1641495000000|2022-01-06 18:50:00|774.34|772.14|775.17|772.97|775.59|773.39|772.06|769.86|0
1641495300000|2022-01-06 18:55:00|775.38|773.18|776.21|774.01|776.83|774.63|773.72|771.52|0
1641495600000|2022-01-06 19:00:00|776|773.8|771.22|769.02|777.04|774.84|771.22|769.02|0
1641495900000|2022-01-06 19:05:00|771.43|769.23|774.75|772.55|775.37|773.17|769.66|767.46|0
1641496200000|2022-01-06 19:10:00|775.16|772.96|772.25|770.05|780.57|778.37|771.84|769.64|0
1641496500000|2022-01-06 19:15:00|771.63|769.43|772.46|770.26|775.37|773.17|771.32|769.12|0
1641496800000|2022-01-06 19:20:00|772.87|770.67|772.46|770.26|773.71|771.51|770.38|768.18|0
1641497100000|2022-01-06 19:25:00|772.67|770.47|773.6|771.4|775.11|772.91|772.04|769.84|0
1641497400000|2022-01-06 19:30:00|774.02|771.82|775.05|772.85|776.72|774.52|772.35|770.15|0
1641497700000|2022-01-06 19:35:00|775.26|773.06|776.71|774.51|777.55|775.35|774.22|772.02|0
1641498000000|2022-01-06 19:40:00|776.5|774.3|775.88|773.68|777.54|775.34|774.22|772.02|0
1641498300000|2022-01-06 19:45:00|776.29|774.09|778.79|776.59|780.24|778.04|776.09|773.89|0
1641498600000|2022-01-06 19:50:00|778.99|776.79|778.55|776.35|779.41|777.21|776.71|774.51|0
1641498900000|2022-01-06 19:55:00|778.76|776.56|778.34|776.14|780.42|778.22|777.71|775.51|0
1641499200000|2022-01-06 20:00:00|778.75|776.55|783.34|781.14|783.55|781.35|778.75|776.55|0
1641499500000|2022-01-06 20:05:00|783.13|780.93|780.07|777.87|784.59|782.39|778.37|776.17|0
1641499800000|2022-01-06 20:10:00|780.27|778.07|777.35|775.15|781.73|779.53|776.94|774.74|0
1641500100000|2022-01-06 20:15:00|777.15|774.95|772.57|770.37|777.98|775.78|771.32|769.12|0
1641500400000|2022-01-06 20:20:00|773.19|770.99|771.11|768.91|774.02|771.82|769.45|767.25|0
1641500700000|2022-01-06 20:25:00|771.73|769.53|774.43|772.23|774.43|772.23|770.07|767.87|0
1641501000000|2022-01-06 20:30:00|774.22|772.02|769.44|767.24|775.26|773.06|768.41|766.21|0
1641501300000|2022-01-06 20:35:00|769.03|766.83|766.95|764.75|770.48|768.28|765.71|763.51|0
1641501600000|2022-01-06 20:40:00|767.57|765.37|768.61|766.41|769.85|767.65|764.88|762.68|0
1641501900000|2022-01-06 20:45:00|768.19|765.99|765.29|763.09|769.85|767.65|765.29|763.09|0
1641502200000|2022-01-06 20:50:00|765.7|763.5|764.46|762.26|768.4|766.2|764.25|762.05|0
1641502500000|2022-01-06 20:55:00|764.25|762.05|765.35|763.15|767.77|765.57|759.49|757.29|0
1641502800000|2022-01-06 21:00:00|765.98|763.78|767.22|765.02|767.22|765.02|764.32|762.12|0
1641503100000|2022-01-06 21:05:00|767.01|764.81|768.26|766.06|769.71|767.51|767.01|764.81|0
1641503400000|2022-01-06 21:10:00|768.46|766.26|768.88|766.68|770.54|768.34|767.01|764.81|0
1641503700000|2022-01-06 21:15:00|769.28|766.48|769.38|766.58|770.01|767.21|768.65|765.85|0
1641504000000|2022-01-06 21:20:00|769.27|766.47|770.21|767.41|770.21|767.41|769.27|766.47|0
1641504300000|2022-01-06 21:25:00|770.42|767.62|770|767.2|770.63|767.83|770|767.2|0
1641504600000|2022-01-06 21:30:00|770.21|767.41|769.17|766.37|770.42|767.62|768.96|766.16|0
1641504900000|2022-01-06 21:35:00|769.38|766.58|768.33|765.53|770|767.2|767.92|765.12|0
1641505200000|2022-01-06 21:40:00|768.23|765.43|770.41|767.61|770.83|768.03|768.23|765.43|0
1641505500000|2022-01-06 21:45:00|770.62|767.82|770.41|767.61|771.24|768.44|770.41|767.61|0
1641505800000|2022-01-06 21:50:00|770.61|767.81|771.65|768.85|771.86|769.06|770.61|767.81|0
1641506100000|2022-01-06 21:55:00|771.45|768.65|770.92|768.12|771.65|768.85|770.41|767.61|0
1641506400000|2022-01-06 22:00:00|771.04|768.24|771.47|768.67|771.47|768.67|770.89|768.09|0
1641506700000|2022-01-06 22:05:00|771.5|768.7|771.07|768.27|771.5|768.7|771.07|768.27|0
1641507000000|2022-01-06 22:10:00|771.04|768.24|771.4|768.6|771.44|768.64|771.04|768.24|0
1641507300000|2022-01-06 22:15:00|771.44|768.64|771.37|768.57|771.44|768.64|771.37|768.57|0
1641507600000|2022-01-06 22:20:00|771.43|768.63|771.43|768.63|771.43|768.63|771.43|768.63|0
1641507900000|2022-01-06 22:25:00|771.46|768.66|771|768.2|771.46|768.66|770.64|767.84|0
1641508200000|2022-01-06 22:30:00|771.06|768.26|771.06|768.26|771.06|768.26|771.06|768.26|0
1641508500000|2022-01-06 22:35:00|771.15|768.35|771.15|768.35|771.24|768.44|771.15|768.35|0
1641508800000|2022-01-06 22:40:00|771.08|768.28|771.15|768.35|771.15|768.35|771.08|768.28|0
1641509100000|2022-01-06 22:45:00|771.17|768.37|771.17|768.37|771.17|768.37|771.17|768.37|0
1641509400000|2022-01-06 22:50:00|771.2|768.4|771.29|768.49|771.35|768.55|771.2|768.4|0
1641509700000|2022-01-06 22:55:00|771.35|768.55|771.81|769.01|771.81|769.01|771.32|768.52|0
1641510000000|2022-01-06 23:00:00|774.22|771.42|773.7|770.9|775.47|772.67|773.49|770.69|0
1641510300000|2022-01-06 23:05:00|773.59|770.79|774.53|771.73|774.74|771.94|773.59|770.79|0
1641510600000|2022-01-06 23:10:00|774.74|771.94|773.7|770.9|774.95|772.15|773.7|770.9|0
1641510900000|2022-01-06 23:15:00|773.07|770.27|774.74|771.94|774.95|772.15|772.66|769.86|0
1641511200000|2022-01-06 23:20:00|774.94|772.14|773.9|771.1|775.36|772.56|773.69|770.89|0
1641511500000|2022-01-06 23:25:00|774.32|771.52|774.73|771.93|774.73|771.93|773.69|770.89|0
1641511800000|2022-01-06 23:30:00|774.94|772.14|774.83|772.03|775.77|772.97|773.9|771.1|0
1641512100000|2022-01-06 23:35:00|774.94|772.14|775.45|772.65|775.98|773.18|774.73|771.93|0
1641512400000|2022-01-06 23:40:00|775.56|772.76|774.73|771.93|775.77|772.97|774.52|771.72|0
1641512700000|2022-01-06 23:45:00|775.03|772.23|774.51|771.71|775.56|772.76|773.89|771.09|0
1641513000000|2022-01-06 23:50:00|774.72|771.92|775.55|772.75|775.76|772.96|774.51|771.71|0
1641513300000|2022-01-06 23:55:00|775.97|773.17|775.34|772.54|775.97|773.17|775.34|772.54|0
1641513600000|2022-01-07 00:00:00|775.55|772.75|776.9|774.1|777.84|775.04|774.51|771.71|0
1641513900000|2022-01-07 00:05:00|777.01|774.21|777.21|774.41|777.63|774.83|776.59|773.79|0
1641514200000|2022-01-07 00:10:00|777.31|774.51|778.67|775.87|779.09|776.29|776.17|773.37|0
1641514500000|2022-01-07 00:15:00|778.46|775.66|778.67|775.87|778.88|776.08|777.84|775.04|0
1641514800000|2022-01-07 00:20:00|778.46|775.66|778.25|775.45|778.67|775.87|777.63|774.83|0
1641515100000|2022-01-07 00:25:00|778.35|775.55|778.56|775.76|779.5|776.7|777.72|774.92|0
1641515400000|2022-01-07 00:30:00|778.67|775.87|779.29|776.49|779.71|776.91|778.14|775.34|0
1641515700000|2022-01-07 00:35:00|779.39|776.59|779.7|776.9|779.71|776.91|778.87|776.07|0
1641516000000|2022-01-07 00:40:00|779.5|776.7|779.28|776.48|780.12|777.32|779.28|776.48|0
1641516300000|2022-01-07 00:45:00|779.39|776.59|779.17|776.37|779.7|776.9|779.07|776.27|0
1641516600000|2022-01-07 00:50:00|779.28|776.48|778.86|776.06|779.28|776.48|778.45|775.65|0
1641516900000|2022-01-07 00:55:00|778.65|775.85|779.28|776.48|779.49|776.69|778.24|775.44|0
1641517200000|2022-01-07 01:00:00|779.38|776.58|780.32|777.52|780.32|777.52|778.65|775.85|0
1641517500000|2022-01-07 01:05:00|780.74|777.94|779.06|776.26|780.74|777.94|778.86|776.06|0
1641517800000|2022-01-07 01:10:00|779.16|776.36|778.75|775.95|779.48|776.68|778.23|775.43|0
1641518100000|2022-01-07 01:15:00|778.85|776.05|778.23|775.43|779.48|776.68|777.81|775.01|0
1641518400000|2022-01-07 01:20:00|778.02|775.22|778.43|775.63|778.85|776.05|778.02|775.22|0
1641518700000|2022-01-07 01:25:00|778.22|775.42|778.64|775.84|779.27|776.47|778.01|775.21|0
1641519000000|2022-01-07 01:30:00|778.85|776.05|779.68|776.88|780.1|777.3|778.43|775.63|0
1641519300000|2022-01-07 01:35:00|779.47|776.67|777.38|774.58|779.47|776.67|776.76|773.96|0
1641519600000|2022-01-07 01:40:00|777.27|774.47|776.55|773.75|778.01|775.21|776.13|773.33|0
1641519900000|2022-01-07 01:45:00|776.75|773.95|776.34|773.54|778.42|775.62|776.34|773.54|0
1641520200000|2022-01-07 01:50:00|776.13|773.33|776.54|773.74|777.38|774.58|775.92|773.12|0
1641520500000|2022-01-07 01:55:00|776.75|773.95|778.31|775.51|778.42|775.62|776.54|773.74|0
1641520800000|2022-01-07 02:00:00|778|775.2|773.62|770.82|778|775.2|773.41|770.61|0
1641521100000|2022-01-07 02:05:00|773.41|770.61|772.99|770.19|773.62|770.82|771.54|768.74|0
1641521400000|2022-01-07 02:10:00|772.78|769.98|773.41|770.61|774.24|771.44|772.78|769.98|0
1641521700000|2022-01-07 02:15:00|773.62|770.82|772.36|769.56|773.62|770.82|770.91|768.11|0
1641522000000|2022-01-07 02:20:00|772.16|769.36|774.24|771.44|774.75|771.95|772.05|769.25|0
1641522300000|2022-01-07 02:25:00|774.13|771.33|773.61|770.81|774.24|771.44|773.61|770.81|0
1641522600000|2022-01-07 02:30:00|773.4|770.6|772.46|769.66|774.02|771.22|771.73|768.93|0
1641522900000|2022-01-07 02:35:00|772.56|769.76|771.11|768.31|772.98|770.18|771.11|768.31|0
1641523200000|2022-01-07 02:40:00|771.31|768.51|772.35|769.55|772.56|769.76|771.31|768.51|0
1641523500000|2022-01-07 02:45:00|772.14|769.34|772.56|769.76|772.56|769.76|771.31|768.51|0
1641523800000|2022-01-07 02:50:00|772.97|770.17|774.11|771.31|774.32|771.52|772.77|769.97|0
1641524100000|2022-01-07 02:55:00|774.01|771.21|775.05|772.25|775.68|772.88|774.01|771.21|0
1641524400000|2022-01-07 03:00:00|775.26|772.46|774.84|772.04|775.47|772.67|774.22|771.42|0
1641524700000|2022-01-07 03:05:00|775.05|772.25|775.05|772.25|775.88|773.08|774.94|772.14|0
1641525000000|2022-01-07 03:10:00|774.84|772.04|774.63|771.83|775.26|772.46|774.42|771.62|0
1641525300000|2022-01-07 03:15:00|774.73|771.93|775.04|772.24|775.35|772.55|774.21|771.41|0
1641525600000|2022-01-07 03:20:00|775.46|772.66|778.38|775.58|778.59|775.79|775.04|772.24|0
1641525900000|2022-01-07 03:25:00|778.59|775.79|777.75|774.95|779|776.2|777.12|774.32|0
1641526200000|2022-01-07 03:30:00|777.96|775.16|775.87|773.07|777.96|775.16|775.66|772.86|0
1641526500000|2022-01-07 03:35:00|775.66|772.86|775.87|773.07|776.08|773.28|774.62|771.82|0
1641526800000|2022-01-07 03:40:00|775.66|772.86|775.66|772.86|776.07|773.27|774.82|772.02|0
1641527100000|2022-01-07 03:45:00|775.45|772.65|773.78|770.98|775.96|773.16|773.57|770.77|0
1641527400000|2022-01-07 03:50:00|773.99|771.19|773.78|770.98|774.71|771.91|773.25|770.45|0
1641527700000|2022-01-07 03:55:00|773.88|771.08|774.19|771.39|774.82|772.02|773.36|770.56|0
1641528000000|2022-01-07 04:00:00|774.4|771.6|773.87|771.07|774.4|771.6|773.36|770.56|0
1641528300000|2022-01-07 04:05:00|773.77|770.97|773.56|770.76|774.81|772.01|773.56|770.76|0
1641528600000|2022-01-07 04:10:00|773.45|770.65|773.98|771.18|774.19|771.39|773.15|770.35|0
1641528900000|2022-01-07 04:15:00|773.77|770.97|772.31|769.51|774.39|771.59|771.99|769.19|0
1641529200000|2022-01-07 04:20:00|772.52|769.72|772.31|769.51|772.93|770.13|771.68|768.88|0
1641529500000|2022-01-07 04:25:00|772.51|769.71|773.14|770.34|773.14|770.34|772.31|769.51|0
1641529800000|2022-01-07 04:30:00|773.03|770.23|773.13|770.33|773.34|770.54|772.3|769.5|0
1641530100000|2022-01-07 04:35:00|773.23|770.43|772.3|769.5|773.44|770.64|772.09|769.29|0
1641530400000|2022-01-07 04:40:00|772.51|769.71|773.13|770.33|773.13|770.33|771.88|769.08|0
1641530700000|2022-01-07 04:45:00|773.34|770.54|773.13|770.33|774.69|771.89|772.92|770.12|0
1641531000000|2022-01-07 04:50:00|772.92|770.12|774.06|771.26|774.38|771.58|772.92|770.12|0
1641531300000|2022-01-07 04:55:00|774.17|771.37|774.37|771.57|774.58|771.78|773.12|770.32|0
1641531600000|2022-01-07 05:00:00|774.58|771.78|775.41|772.61|775.41|772.61|773.95|771.15|0
1641531900000|2022-01-07 05:05:00|775.2|772.4|773.12|770.32|775.62|772.82|773.12|770.32|0
1641532200000|2022-01-07 05:10:00|772.7|769.9|772.91|770.11|773.22|770.42|770.41|767.61|0
1641532500000|2022-01-07 05:15:00|773.01|770.21|773.95|771.15|773.95|771.15|772.49|769.69|0
1641532800000|2022-01-07 05:20:00|773.84|771.04|773.53|770.73|773.84|771.04|772.9|770.1|0
1641533100000|2022-01-07 05:25:00|773.63|770.83|771.44|768.64|774.15|771.35|771.44|768.64|0
1641533400000|2022-01-07 05:30:00|771.65|768.85|771.86|769.06|772.69|769.89|771.03|768.23|0
1641533700000|2022-01-07 05:35:00|771.65|768.85|772.9|770.1|773.1|770.3|771.44|768.64|0
1641534000000|2022-01-07 05:40:00|772.69|769.89|771.85|769.05|772.69|769.89|771.65|768.85|0
1641534300000|2022-01-07 05:45:00|771.95|769.15|772.68|769.88|772.99|770.19|771.44|768.64|0
1641534600000|2022-01-07 05:50:00|773.1|770.3|773.2|770.4|773.31|770.51|772.06|769.26|0
1641534900000|2022-01-07 05:55:00|773.1|770.3|774.97|772.17|775.39|772.59|773.1|770.3|0
1641535200000|2022-01-07 06:00:00|774.76|771.96|773.51|770.71|775.39|772.59|773.3|770.5|0
1641535500000|2022-01-07 06:05:00|773.72|770.92|774.13|771.33|774.34|771.54|773.19|770.39|0
1641535800000|2022-01-07 06:10:00|774.02|771.22|773.71|770.91|774.13|771.33|773.09|770.29|0
1641536100000|2022-01-07 06:15:00|773.81|771.01|773.29|770.49|774.13|771.33|773.09|770.29|0
1641536400000|2022-01-07 06:20:00|773.5|770.7|773.29|770.49|773.92|771.12|772.88|770.08|0
1641536700000|2022-01-07 06:25:00|773.39|770.59|774.12|771.32|774.33|771.53|773.39|770.59|0
1641537000000|2022-01-07 06:30:00|774.22|771.42|776.62|773.82|776.62|773.82|773.91|771.11|0
1641537300000|2022-01-07 06:35:00|776.83|774.03|775.58|772.78|777.04|774.24|775.37|772.57|0
1641537600000|2022-01-07 06:40:00|775.37|772.57|774.53|771.73|776.2|773.4|774.53|771.73|0
1641537900000|2022-01-07 06:45:00|774.32|771.52|774.32|771.52|774.53|771.73|773.38|770.58|0
1641538200000|2022-01-07 06:50:00|774.11|771.31|772.96|770.16|774.32|771.52|772.86|770.06|0
1641538500000|2022-01-07 06:55:00|773.07|770.27|772.54|769.74|773.28|770.48|772.24|769.44|0
1641538800000|2022-01-07 07:00:00|772.65|769.85|769.94|767.14|773.48|770.68|769.42|766.62|0
1641539100000|2022-01-07 07:05:00|770.04|767.24|769.83|767.03|771.4|768.6|769.53|766.73|0
1641539400000|2022-01-07 07:10:00|769.73|766.93|769.32|766.52|769.94|767.14|768.69|765.89|0
1641539700000|2022-01-07 07:15:00|769.11|766.31|770.98|768.18|771.39|768.59|769.11|766.31|0
1641540000000|2022-01-07 07:20:00|771.39|768.59|770.97|768.17|772.02|769.22|770.77|767.97|0
1641540300000|2022-01-07 07:25:00|771.18|768.38|771.8|769|772.43|769.63|770.56|767.76|0
1641540600000|2022-01-07 07:30:00|771.6|768.8|769.93|767.13|772.01|769.21|769.93|767.13|0
1641540900000|2022-01-07 07:35:00|770.14|767.34|771.18|768.38|771.39|768.59|769.82|767.02|0
1641541200000|2022-01-07 07:40:00|770.97|768.17|770.55|767.75|771.18|768.38|769.93|767.13|0
1641541500000|2022-01-07 07:45:00|770.76|767.96|769.72|766.92|770.86|768.06|769.09|766.29|0
1641541800000|2022-01-07 07:50:00|769.82|767.02|769.3|766.5|770.13|767.33|769.09|766.29|0
1641542100000|2022-01-07 07:55:00|769.51|766.71|770.96|768.16|771.17|768.37|769.09|766.29|0
1641542400000|2022-01-07 08:00:00|769.92|767.12|765.82|763.02|771.17|768.37|765.51|762.71|0
1641542700000|2022-01-07 08:05:00|765.83|763.63|765.21|763.01|766.25|764.05|764.17|761.97|0
1641543000000|2022-01-07 08:10:00|765|762.8|768.94|766.74|768.94|766.74|765|762.8|0
1641543300000|2022-01-07 08:15:00|768.73|766.53|767.69|765.49|769.77|767.57|767.69|765.49|0
1641543600000|2022-01-07 08:20:00|767.49|765.29|768.31|766.11|768.94|766.74|767.49|765.29|0
1641543900000|2022-01-07 08:25:00|768.21|766.01|766.75|764.55|768.31|766.11|764.99|762.79|0
1641544200000|2022-01-07 08:30:00|766.03|763.83|761.88|759.68|766.03|763.83|759.81|757.61|0
1641544500000|2022-01-07 08:35:00|761.98|759.78|762.5|760.3|762.5|760.3|760.12|757.92|0
1641544800000|2022-01-07 08:40:00|762.29|760.09|759.19|756.99|762.5|760.3|758.78|756.58|0
1641545100000|2022-01-07 08:45:00|759.6|757.4|758.98|756.78|760.64|758.44|758.77|756.57|0
1641545400000|2022-01-07 08:50:00|759.08|756.88|760.22|758.02|761.46|759.26|758.98|756.78|0
1641545700000|2022-01-07 08:55:00|760.01|757.81|761.46|759.26|763.21|761.01|759.8|757.6|0
1641546000000|2022-01-07 09:00:00|761.14|758.94|761.35|759.15|761.87|759.67|759.69|757.49|0
1641546300000|2022-01-07 09:05:00|761.25|759.05|763.94|761.74|763.94|761.74|760.42|758.22|0
1641546600000|2022-01-07 09:10:00|764.14|761.94|766.84|764.64|767.25|765.05|763.73|761.53|0
1641546900000|2022-01-07 09:15:00|767.05|764.85|766.21|764.01|767.25|765.05|765.18|762.98|0
1641547200000|2022-01-07 09:20:00|766.42|764.22|767.66|765.46|767.66|765.46|766.42|764.22|0
1641547500000|2022-01-07 09:25:00|767.35|765.15|769.32|767.12|770.78|768.58|767.35|765.15|0
1641547800000|2022-01-07 09:30:00|769.53|767.33|772.02|769.82|772.02|769.82|769.32|767.12|0
1641548100000|2022-01-07 09:35:00|771.4|769.2|772.23|770.03|772.85|770.65|770.56|768.36|0
1641548400000|2022-01-07 09:40:00|771.81|769.61|771.81|769.61|773.47|771.27|771.6|769.4|0
1641548700000|2022-01-07 09:45:00|771.91|769.71|771.6|769.4|773.06|770.86|771.6|769.4|0
1641549000000|2022-01-07 09:50:00|771.81|769.61|770.56|768.36|772.01|769.81|770.56|768.36|0
1641549300000|2022-01-07 09:55:00|770.45|768.25|769.52|767.32|770.76|768.56|769.31|767.11|0
1641549600000|2022-01-07 10:00:00|769.72|767.52|769.72|767.52|769.93|767.73|767.23|765.03|0
1641549900000|2022-01-07 10:05:00|769.93|767.73|772.63|770.43|772.84|770.64|769.72|767.52|0
1641550200000|2022-01-07 10:10:00|772.42|770.22|773.04|770.84|773.46|771.26|772.21|770.01|0
1641550500000|2022-01-07 10:15:00|773.25|771.05|772.21|770.01|773.25|771.05|771.17|768.97|0
1641550800000|2022-01-07 10:20:00|772.42|770.22|773.14|770.94|773.25|771.05|772.21|770.01|0
1641551100000|2022-01-07 10:25:00|773.25|771.05|774.49|772.29|775.33|773.13|772.83|770.63|0
1641551400000|2022-01-07 10:30:00|774.7|772.5|775.53|773.33|776.16|773.96|774.28|772.08|0
1641551700000|2022-01-07 10:35:00|775.74|773.54|774.07|771.87|775.95|773.75|774.07|771.87|0
1641552000000|2022-01-07 10:40:00|773.86|771.66|775.11|772.91|775.74|773.54|773.86|771.66|0
1641552300000|2022-01-07 10:45:00|775.32|773.12|774.48|772.28|775.32|773.12|773.86|771.66|0
1641552600000|2022-01-07 10:50:00|774.69|772.49|775.31|773.11|776.04|773.84|774.27|772.07|0
1641552900000|2022-01-07 10:55:00|775.41|773.21|774.06|771.86|775.41|773.21|774.06|771.86|0
1641553200000|2022-01-07 11:00:00|774.48|772.28|773.02|770.82|774.48|772.28|772.19|769.99|0
1641553500000|2022-01-07 11:05:00|773.23|771.03|774.06|771.86|774.27|772.07|772.6|770.4|0
1641553800000|2022-01-07 11:10:00|774.27|772.07|772.81|770.61|774.68|772.48|771.98|769.78|0
1641554100000|2022-01-07 11:15:00|772.6|770.4|774.89|772.69|775.3|773.1|772.39|770.19|0
1641554400000|2022-01-07 11:20:00|774.99|772.79|775.3|773.1|775.93|773.73|774.68|772.48|0
1641554700000|2022-01-07 11:25:00|775.09|772.89|775.09|772.89|776.13|773.93|774.88|772.68|0
1641555000000|2022-01-07 11:30:00|775.3|773.1|775.71|773.51|775.92|773.72|773.94|771.74|0
1641555300000|2022-01-07 11:35:00|775.5|773.3|773.84|771.64|775.6|773.4|773.21|771.01|0
1641555600000|2022-01-07 11:40:00|773.63|771.43|774.04|771.84|774.88|772.68|773.21|771.01|0
1641555900000|2022-01-07 11:45:00|774.25|772.05|773.62|771.42|774.87|772.67|773.42|771.22|0
1641556200000|2022-01-07 11:50:00|773.83|771.63|773.2|771|774.04|771.84|772.58|770.38|0
1641556500000|2022-01-07 11:55:00|773|770.8|770.29|768.09|774.55|772.35|770.29|768.09|0
1641556800000|2022-01-07 12:00:00|770.71|768.51|774.34|772.14|774.87|772.67|770.71|768.51|0
1641557100000|2022-01-07 12:05:00|774.45|772.25|771.95|769.75|775.91|773.71|771.74|769.54|0
1641557400000|2022-01-07 12:10:00|771.84|769.64|771.74|769.54|771.95|769.75|770.7|768.5|0
1641557700000|2022-01-07 12:15:00|771.53|769.33|772.78|770.58|773.19|770.99|771.32|769.12|0
1641558000000|2022-01-07 12:20:00|772.25|770.05|771.42|769.22|772.36|770.16|770.7|768.5|0
1641558300000|2022-01-07 12:25:00|771.32|769.12|771.52|769.32|771.52|769.32|769.45|767.25|0
1641558600000|2022-01-07 12:30:00|771.32|769.12|772.35|770.15|772.77|770.57|771.11|768.91|0
1641558900000|2022-01-07 12:35:00|772.15|769.95|770.48|768.28|772.35|770.15|769.65|767.45|0
1641559200000|2022-01-07 12:40:00|770.27|768.07|769.75|767.55|770.89|768.69|768.4|766.2|0
1641559500000|2022-01-07 12:45:00|769.85|767.65|770.68|768.48|771.52|769.32|769.23|767.03|0
1641559800000|2022-01-07 12:50:00|770.48|768.28|770.68|768.48|771.72|769.52|770.48|768.28|0
1641560100000|2022-01-07 12:55:00|770.47|768.27|767.98|765.78|770.47|768.27|767.66|765.46|0
1641560400000|2022-01-07 13:00:00|768.19|765.99|768.6|766.4|770.16|767.96|767.77|765.57|0
1641560700000|2022-01-07 13:05:00|769.11|766.91|769.43|767.23|770.88|768.68|768.18|765.98|0
1641561000000|2022-01-07 13:10:00|769.01|766.81|768.18|765.98|769.84|767.64|768.07|765.87|0
1641561300000|2022-01-07 13:15:00|768.39|766.19|767.76|765.56|769.63|767.43|767.14|764.94|0
1641561600000|2022-01-07 13:20:00|767.55|765.35|767.97|765.77|768.59|766.39|766.52|764.32|0
1641561900000|2022-01-07 13:25:00|768.17|765.97|768.69|766.49|769.63|767.43|767.55|765.35|0
1641562200000|2022-01-07 13:30:00|771.7|769.5|763.81|761.61|776.59|774.39|762.36|760.16|0
1641562500000|2022-01-07 13:35:00|764.23|762.03|753.47|751.27|764.64|762.44|753.06|750.86|0
1641562800000|2022-01-07 13:40:00|753.06|750.86|756.36|754.16|756.78|754.58|751.41|749.21|0
1641563100000|2022-01-07 13:45:00|756.77|754.57|760.7|758.5|761.53|759.33|756.77|754.57|0
1641563400000|2022-01-07 13:50:00|760.49|758.29|755.12|752.92|760.49|758.29|753.67|751.47|0
1641563700000|2022-01-07 13:55:00|755.32|753.12|757.18|754.98|758.42|756.22|754.5|752.3|0
1641564000000|2022-01-07 14:00:00|757.39|755.19|758.83|756.63|760.38|758.18|757.39|755.19|0
1641564300000|2022-01-07 14:05:00|759.04|756.84|762.35|760.15|762.35|760.15|759.04|756.84|0
1641564600000|2022-01-07 14:10:00|762.55|760.35|763.17|760.97|763.18|760.98|759.03|756.83|0
1641564900000|2022-01-07 14:15:00|763.59|761.39|763.79|761.59|764.83|762.63|762.55|760.35|0
1641565200000|2022-01-07 14:20:00|764|761.8|763.68|761.48|764.62|762.42|762.75|760.55|0
1641565500000|2022-01-07 14:25:00|764|761.8|764.82|762.62|765.45|763.25|762.34|760.14|0
1641565800000|2022-01-07 14:30:00|765.24|763.04|758.34|756.14|768.77|766.57|758.34|756.14|0
1641566100000|2022-01-07 14:35:00|758.76|756.56|762.48|760.28|762.48|760.28|755.24|753.04|0
1641566400000|2022-01-07 14:40:00|762.69|760.49|770.58|768.38|771.2|769|759.58|757.38|0
1641566700000|2022-01-07 14:45:00|769.95|767.75|770.16|767.96|773.28|771.08|767.67|765.47|0
1641567000000|2022-01-07 14:50:00|769.33|767.13|771.82|769.62|772.86|770.66|767.66|765.46|0
1641567300000|2022-01-07 14:55:00|771.4|769.2|770.57|768.37|774.94|772.74|769.95|767.75|0
1641567600000|2022-01-07 15:00:00|771.19|768.99|767.33|765.13|771.19|768.99|766.31|764.11|0
1641567900000|2022-01-07 15:05:00|766.09|763.89|761.52|759.32|766.09|763.89|761.31|759.11|0
1641568200000|2022-01-07 15:10:00|761.11|758.91|762.55|760.35|765.46|763.26|759.66|757.46|0
1641568500000|2022-01-07 15:15:00|762.35|760.15|758.41|756.21|762.35|760.15|757.17|754.97|0
1641568800000|2022-01-07 15:20:00|757.79|755.59|755.3|753.1|760.69|758.49|755.3|753.1|0
1641569100000|2022-01-07 15:25:00|755.51|753.31|756.75|754.55|760.48|758.28|755.3|753.1|0
1641569400000|2022-01-07 15:30:00|756.13|753.93|756.13|753.93|759.44|757.24|754.89|752.69|0
1641569700000|2022-01-07 15:35:00|755.92|753.72|752.03|749.83|756.75|754.55|748.85|746.65|0
1641570000000|2022-01-07 15:40:00|752.24|750.04|749.97|747.77|756.98|754.78|748.95|746.75|0
1641570300000|2022-01-07 15:45:00|749.56|747.36|746.27|744.07|749.97|747.77|746.06|743.86|0
1641570600000|2022-01-07 15:50:00|745.86|743.66|742.94|740.74|746.68|744.48|739.09|736.89|0
1641570900000|2022-01-07 15:55:00|742.73|740.53|744.58|742.38|747.45|745.25|740.89|738.69|0
1641571200000|2022-01-07 16:00:00|742.94|740.74|743.96|741.76|747.86|745.66|741.91|739.71|0
1641571500000|2022-01-07 16:05:00|743.76|741.56|746.22|744.02|748.48|746.28|743.76|741.56|0
1641571800000|2022-01-07 16:10:00|746.63|744.43|744.37|742.17|746.63|744.43|743.34|741.14|0
1641572100000|2022-01-07 16:15:00|744.57|742.37|741.29|739.09|746.21|744.01|739.04|736.84|0
1641572400000|2022-01-07 16:20:00|741.49|739.29|748.26|746.06|749.5|747.3|741.29|739.09|0
1641572700000|2022-01-07 16:25:00|747.65|745.45|754.03|751.83|754.03|751.83|746.83|744.63|0
1641573000000|2022-01-07 16:30:00|753.41|751.21|752.42|750.22|754.21|752.01|750.94|748.74|0
1641573300000|2022-01-07 16:35:00|752.21|750.01|752.83|750.63|754.68|752.48|750.77|748.57|0
1641573600000|2022-01-07 16:40:00|753.24|751.04|753.86|751.66|755.92|753.72|752.21|750.01|0
1641573900000|2022-01-07 16:45:00|754.06|751.86|761.71|759.51|761.71|759.51|753.24|751.04|0
1641574200000|2022-01-07 16:50:00|761.91|759.71|765.42|763.22|765.42|763.22|760.67|758.47|0
1641574500000|2022-01-07 16:55:00|765.63|763.43|762.52|760.32|766.04|763.84|762.31|760.11|0
1641574800000|2022-01-07 17:00:00|762.93|760.73|759.41|757.21|763.55|761.35|759.2|757|0
1641575100000|2022-01-07 17:05:00|759.62|757.42|760.23|758.03|761.89|759.69|758.17|755.97|0
1641575400000|2022-01-07 17:10:00|760.85|758.65|762.9|760.7|763.13|760.93|760.42|758.22|0
1641575700000|2022-01-07 17:15:00|762.28|760.08|758.97|756.77|763.94|761.74|758.97|756.77|0
1641576000000|2022-01-07 17:20:00|759.38|757.18|757.31|755.11|759.38|757.18|756.69|754.49|0
1641576300000|2022-01-07 17:25:00|757.11|754.91|758.14|755.94|758.97|756.77|755.87|753.67|0
1641576600000|2022-01-07 17:30:00|758.35|756.15|756.9|754.7|758.35|756.15|755.86|753.66|0
1641576900000|2022-01-07 17:35:00|757.31|755.11|755.65|753.45|757.31|755.11|753.59|751.39|0
1641577200000|2022-01-07 17:40:00|755.86|753.66|756.27|754.07|757.93|755.73|755.24|753.04|0
1641577500000|2022-01-07 17:45:00|755.86|753.66|756.48|754.28|761.03|758.83|755.03|752.83|0
1641577800000|2022-01-07 17:50:00|756.68|754.48|758.54|756.34|759.37|757.17|756.06|753.86|0
1641578100000|2022-01-07 17:55:00|758.43|756.23|759.57|757.37|759.78|757.58|757.09|754.89|0
1641578400000|2022-01-07 18:00:00|759.78|757.58|758.78|756.58|760.81|758.61|756.26|754.06|0
1641578700000|2022-01-07 18:05:00|758.57|756.37|760.02|757.82|761.05|758.85|757.95|755.75|0
1641579000000|2022-01-07 18:10:00|760.22|758.02|760.84|758.64|761.26|759.06|759.6|757.4|0
1641579300000|2022-01-07 18:15:00|760.64|758.44|760.22|758.02|762.29|760.09|759.18|756.98|0
1641579600000|2022-01-07 18:20:00|760.43|758.23|758.15|755.95|761.05|758.85|757.94|755.74|0
1641579900000|2022-01-07 18:25:00|758.35|756.15|756.9|754.7|758.97|756.77|756.28|754.08|0
1641580200000|2022-01-07 18:30:00|756.7|754.5|759.8|757.6|759.8|757.6|756.08|753.88|0
1641580500000|2022-01-07 18:35:00|760.21|758.01|757.93|755.73|761.04|758.84|757.52|755.32|0
1641580800000|2022-01-07 18:40:00|757.52|755.32|758.34|756.14|759.17|756.97|756.69|754.49|0
1641581100000|2022-01-07 18:45:00|758.14|755.94|756.07|753.87|758.14|755.94|756.07|753.87|0
1641581400000|2022-01-07 18:50:00|756.27|754.07|756.48|754.28|757.93|755.73|753.59|751.39|0
1641581700000|2022-01-07 18:55:00|756.27|754.07|755.86|753.66|757.93|755.73|755.86|753.66|0
1641582000000|2022-01-07 19:00:00|756.06|753.86|756.68|754.48|757.92|755.72|755.85|753.65|0
1641582300000|2022-01-07 19:05:00|756.47|754.27|756.26|754.06|757.51|755.31|753.99|751.79|0
1641582600000|2022-01-07 19:10:00|756.06|753.86|754.32|752.12|757.92|755.72|754.11|751.91|0
1641582900000|2022-01-07 19:15:00|754.52|752.32|754.52|752.32|755.56|753.36|753.69|751.49|0
1641583200000|2022-01-07 19:20:00|754.31|752.11|749.76|747.56|754.31|752.11|749.55|747.35|0
1641583500000|2022-01-07 19:25:00|749.35|747.15|751.62|749.42|751.82|749.62|747.69|745.49|0
1641583800000|2022-01-07 19:30:00|751.41|749.21|751.2|749|752.24|750.04|750.17|747.97|0
1641584100000|2022-01-07 19:35:00|750.99|748.79|756.17|753.97|756.17|753.97|749.96|747.76|0
1641584400000|2022-01-07 19:40:00|755.55|753.35|756.21|754.01|757.87|755.67|754.51|752.31|0
1641584700000|2022-01-07 19:45:00|756.42|754.22|757.46|755.26|759.53|757.33|755.17|752.97|0
1641585000000|2022-01-07 19:50:00|757.66|755.46|759.32|757.12|760.36|758.16|756.21|754.01|0
1641585300000|2022-01-07 19:55:00|759.12|756.92|758.28|756.08|759.53|757.33|757.66|755.46|0
1641585600000|2022-01-07 20:00:00|758.7|756.5|759.94|757.74|760.36|758.16|757.92|755.72|0
1641585900000|2022-01-07 20:05:00|759.73|757.53|759.52|757.32|762.44|760.24|759.11|756.91|0
1641586200000|2022-01-07 20:10:00|759.73|757.53|755.58|753.38|759.73|757.53|755.16|752.96|0
1641586500000|2022-01-07 20:15:00|755.78|753.58|757.03|754.83|757.44|755.24|755.16|752.96|0
1641586800000|2022-01-07 20:20:00|757.23|755.03|754.53|752.33|757.86|755.66|754.53|752.33|0
1641587100000|2022-01-07 20:25:00|754.74|752.54|753.91|751.71|754.74|752.54|751.63|749.43|0
1641587400000|2022-01-07 20:30:00|754.12|751.92|754.11|751.91|758.27|756.07|752.04|749.84|0
1641587700000|2022-01-07 20:35:00|753.91|751.71|756.19|753.99|757.02|754.82|752.87|750.67|0
1641588000000|2022-01-07 20:40:00|756.39|754.19|752.66|750.46|757.22|755.02|752.24|750.04|0
1641588300000|2022-01-07 20:45:00|752.24|750.04|751.97|749.77|756.39|754.19|751|748.8|0
1641588600000|2022-01-07 20:50:00|752.18|749.98|748.02|745.82|754.05|751.85|747.61|745.41|0
1641588900000|2022-01-07 20:55:00|747.82|745.62|743.68|741.48|750.3|748.1|742.48|740.28|0
1641589200000|2022-01-07 21:00:00|743.47|741.27|747.55|745.35|747.55|745.35|742.85|740.65|0
1641589500000|2022-01-07 21:05:00|747.76|745.56|747.55|745.35|749.42|747.22|747.55|745.35|0
1641589800000|2022-01-07 21:10:00|747.75|745.55|744.23|742.03|747.75|745.55|744.02|741.82|0
1641801900000|2022-01-10 08:05:00|750.99|748.79|747.66|745.46|750.99|748.79|747.45|745.25|0
1641802200000|2022-01-10 08:10:00|747.24|745.04|745.47|743.27|749.32|747.12|744.75|742.55|0
1641802500000|2022-01-10 08:15:00|745.16|742.96|742.46|740.26|745.58|743.38|741.63|739.43|0
1641802800000|2022-01-10 08:20:00|742.35|740.15|742.77|740.57|743.39|741.19|739.56|737.36|0
1641803100000|2022-01-10 08:25:00|743.08|740.88|746.06|743.86|747.21|745.01|740.18|737.98|0
1641803400000|2022-01-10 08:30:00|745.64|743.44|739.23|737.03|745.64|743.44|739.23|737.03|0
1641803700000|2022-01-10 08:35:00|739.44|737.24|737.16|734.96|740.06|737.86|735.93|733.73|0
1641804000000|2022-01-10 08:40:00|737.06|734.86|739.21|737.01|739.21|737.01|734.95|732.75|0
1641804300000|2022-01-10 08:45:00|739.41|737.21|740.65|738.45|741.06|738.86|736.11|733.91|0
1641804600000|2022-01-10 08:50:00|740.24|738.04|739.84|737.64|741.55|739.35|738.17|735.97|0
1641804900000|2022-01-10 08:55:00|740.04|737.84|743.03|740.83|744.8|742.6|739.01|736.81|0
1641805200000|2022-01-10 09:00:00|743.14|740.94|742.31|740.11|745.62|743.42|742.31|740.11|0
1641805500000|2022-01-10 09:05:00|742.52|740.32|746.86|744.66|747.9|745.7|742.52|740.32|0
1641805800000|2022-01-10 09:10:00|745.62|743.42|745.62|743.42|747.9|745.7|745.3|743.1|0
1641806100000|2022-01-10 09:15:00|745.82|743.62|747.48|745.28|747.89|745.69|745.82|743.62|0
1641806400000|2022-01-10 09:20:00|747.68|745.48|748.72|746.52|749.13|746.93|747.48|745.28|0
1641806700000|2022-01-10 09:25:00|748.51|746.31|750.17|747.97|750.38|748.18|748.51|746.31|0
1641807000000|2022-01-10 09:30:00|750.27|748.07|748.51|746.31|751.41|749.21|748.51|746.31|0
1641807300000|2022-01-10 09:35:00|748.3|746.1|748.92|746.72|750.99|748.79|748.3|746.1|0
1641807600000|2022-01-10 09:40:00|749.02|746.82|750.99|748.79|750.99|748.79|748.71|746.51|0
1641807900000|2022-01-10 09:45:00|750.88|748.68|747.1|744.9|750.99|748.79|746.89|744.69|0
1641808200000|2022-01-10 09:50:00|746.89|744.69|747.61|745.41|748.03|745.83|746.27|744.07|0
1641808500000|2022-01-10 09:55:00|747.72|745.52|745.23|743.03|748.76|746.56|745.23|743.03|0
1641808800000|2022-01-10 10:00:00|745.33|743.13|745.85|743.65|745.85|743.65|743.36|741.16|0
1641809100000|2022-01-10 10:05:00|745.64|743.44|746.68|744.48|746.77|744.57|745.02|742.82|0
1641809400000|2022-01-10 10:10:00|746.47|744.27|750.2|748|750.41|748.21|746.47|744.27|0
1641809700000|2022-01-10 10:15:00|750.3|748.1|748.33|746.13|750.82|748.62|748.33|746.13|0
1641810000000|2022-01-10 10:20:00|748.54|746.34|745.22|743.02|749.16|746.96|744.6|742.4|0
1641810300000|2022-01-10 10:25:00|745.01|742.81|746.25|744.05|746.87|744.67|744.8|742.6|0
1641810600000|2022-01-10 10:30:00|746.14|743.94|746.66|744.46|746.67|744.47|744.8|742.6|0
1641810900000|2022-01-10 10:35:00|746.25|744.05|746.14|743.94|746.87|744.67|745.42|743.22|0
1641811200000|2022-01-10 10:40:00|746.25|744.05|742.1|739.9|746.45|744.25|741.69|739.49|0
1641811500000|2022-01-10 10:45:00|741.89|739.69|742.61|740.41|744.17|741.97|741.89|739.69|0
1641811800000|2022-01-10 10:50:00|742.93|740.73|741.06|738.86|743.96|741.76|740.54|738.34|0
1641812100000|2022-01-10 10:55:00|740.86|738.66|742.3|740.1|742.82|740.62|740.65|738.45|0
1641812400000|2022-01-10 11:00:00|742.09|739.89|739.92|737.72|743.34|741.14|739.71|737.51|0
1641812700000|2022-01-10 11:05:00|740.44|738.24|740.02|737.82|741.68|739.48|739.19|736.99|0
1641813000000|2022-01-10 11:10:00|740.23|738.03|739.81|737.61|740.85|738.65|739.4|737.2|0
1641813300000|2022-01-10 11:15:00|739.7|737.5|741.67|739.47|741.98|739.78|739.6|737.4|0
1641813600000|2022-01-10 11:20:00|741.56|739.36|738.77|736.57|742.5|740.3|738.36|736.16|0
1641813900000|2022-01-10 11:25:00|738.67|736.47|738.98|736.78|738.98|736.78|737.74|735.54|0
1641814200000|2022-01-10 11:30:00|738.77|736.57|738.77|736.57|741.25|739.05|738.77|736.57|0
1641814500000|2022-01-10 11:35:00|738.98|736.78|736.91|734.71|739.69|737.49|736.49|734.29|0
1641814800000|2022-01-10 11:40:00|737.11|734.91|737.52|735.32|737.94|735.74|734.84|732.64|0
1641815100000|2022-01-10 11:45:00|737.94|735.74|739.07|736.87|739.38|737.18|737.94|735.74|0
1641815400000|2022-01-10 11:50:00|739.18|736.98|739.48|737.28|740.83|738.63|738.76|736.56|0
1641815700000|2022-01-10 11:55:00|739.59|737.39|740.2|738|740.93|738.73|739.58|737.38|0
1641816000000|2022-01-10 12:00:00|740.41|738.21|738.96|736.76|741.54|739.34|738.96|736.76|0
1641816300000|2022-01-10 12:05:00|739.17|736.97|737.31|735.11|740.82|738.62|737.1|734.9|0
1641816600000|2022-01-10 12:10:00|737.72|735.52|734.62|732.42|738.55|736.35|733.69|731.49|0
1641816900000|2022-01-10 12:15:00|734.41|732.21|731.53|729.33|734.41|732.21|731.12|728.92|0
1641817200000|2022-01-10 12:20:00|731.42|729.22|732.97|730.77|733.17|730.97|731.32|729.12|0
1641817500000|2022-01-10 12:25:00|732.76|730.56|731.93|729.73|733.38|731.18|730.7|728.5|0
1641817800000|2022-01-10 12:30:00|731.83|729.63|724.53|722.33|732.35|730.15|724.32|722.12|0
1641818100000|2022-01-10 12:35:00|724.73|722.53|727.43|725.23|728.66|726.46|722.34|720.14|0
1641818400000|2022-01-10 12:40:00|727.23|725.03|728.25|726.05|728.87|726.67|726.82|724.62|0
1641818700000|2022-01-10 12:45:00|728.05|725.85|726.2|724|728.46|726.26|725.59|723.39|0
1641819000000|2022-01-10 12:50:00|726|723.8|722.72|720.52|726|723.8|722.41|720.21|0
1641819300000|2022-01-10 12:55:00|722.92|720.72|718.84|716.64|723.54|721.34|718.63|716.43|0
1641819600000|2022-01-10 13:00:00|718.94|716.74|721.69|719.49|721.69|719.49|717.82|715.62|0
1641819900000|2022-01-10 13:05:00|721.59|719.39|721.9|719.7|723.33|721.13|720.47|718.27|0
1641820200000|2022-01-10 13:10:00|721.49|719.29|723.12|720.92|723.32|721.12|720.46|718.26|0
1641820500000|2022-01-10 13:15:00|722.91|720.71|723.12|720.92|723.53|721.33|721.69|719.49|0
1641820800000|2022-01-10 13:20:00|722.71|720.51|722.5|720.3|724.75|722.55|722.5|720.3|0
1641821100000|2022-01-10 13:25:00|722.3|720.1|722.91|720.71|723.52|721.32|721.68|719.48|0
1641821400000|2022-01-10 13:30:00|723.11|720.91|722.29|720.09|724.34|722.14|720.25|718.05|0
1641821700000|2022-01-10 13:35:00|721.88|719.68|724.95|722.75|724.95|722.75|720.86|718.66|0
1641822000000|2022-01-10 13:40:00|724.54|722.34|722.7|720.5|725.36|723.16|722.7|720.5|0
1641822300000|2022-01-10 13:45:00|722.9|720.7|722.28|720.08|723.31|721.11|722.08|719.88|0
1641822600000|2022-01-10 13:50:00|722.08|719.88|719.42|717.22|723.92|721.72|719.22|717.02|0
1641822900000|2022-01-10 13:55:00|719.63|717.43|720.24|718.04|720.44|718.24|719.01|716.81|0
1641823200000|2022-01-10 14:00:00|720.44|718.24|721.66|719.46|721.67|719.47|719.93|717.73|0
1641823500000|2022-01-10 14:05:00|721.87|719.67|721.66|719.46|723.3|721.1|721.05|718.85|0
1641823800000|2022-01-10 14:10:00|721.46|719.26|719.41|717.21|721.66|719.46|719.41|717.21|0
1641824100000|2022-01-10 14:15:00|719.62|717.42|718.8|716.6|720.23|718.03|716.35|714.15|0
1641824400000|2022-01-10 14:20:00|719|716.8|716.35|714.15|720.84|718.64|716.35|714.15|0
1641824700000|2022-01-10 14:25:00|716.55|714.35|717.98|715.78|720.84|718.64|716.55|714.35|0
1641825000000|2022-01-10 14:30:00|718.39|716.19|709.83|707.63|720.43|718.23|708.61|706.41|0
1641825300000|2022-01-10 14:35:00|709.63|707.43|707.8|705.6|710.44|708.24|704.76|702.56|0
1641825600000|2022-01-10 14:40:00|708.82|706.62|704.79|702.59|710.03|707.83|701.1|698.9|0
1641825900000|2022-01-10 14:45:00|704.58|702.38|696.57|694.37|704.58|702.38|695.06|692.86|0
1641826200000|2022-01-10 14:50:00|696.87|694.67|692.83|690.63|699.5|697.3|691.83|689.63|0
1641826500000|2022-01-10 14:55:00|692.63|690.43|690.82|688.62|693.84|691.64|688.4|686.2|0
1641826800000|2022-01-10 15:00:00|689.27|687.07|684.31|682.11|692.38|690.18|684.11|681.91|0
1641827100000|2022-01-10 15:05:00|684.71|682.51|691.95|689.75|693.16|690.96|683.71|681.51|0
1641827400000|2022-01-10 15:10:00|691.54|689.34|677.9|675.7|691.54|689.34|677.3|675.1|0
1641827700000|2022-01-10 15:15:00|677.7|675.5|673.81|671.61|681.7|679.5|673.61|671.41|0
1641828000000|2022-01-10 15:20:00|674.61|672.41|681.35|679.15|682.35|680.15|674.61|672.41|0
1641828300000|2022-01-10 15:25:00|680.95|678.75|684.6|682.4|685.2|683|679.9|677.7|0
1641828600000|2022-01-10 15:30:00|685.2|683|684.6|682.4|689.4|687.2|683.01|680.81|0
1641828900000|2022-01-10 15:35:00|684|681.8|680.61|678.41|685.4|683.2|680.41|678.21|0
1641829200000|2022-01-10 15:40:00|680.81|678.61|676.83|674.63|682.6|680.4|675.24|673.04|0
1641829500000|2022-01-10 15:45:00|677.03|674.83|675.5|673.3|681.46|679.26|673.71|671.51|0
1641829800000|2022-01-10 15:50:00|675.3|673.1|680.66|678.46|682.45|680.25|673.91|671.71|0
1641830100000|2022-01-10 15:55:00|681.26|679.06|682.45|680.25|683.84|681.64|676.88|674.68|0
1641830400000|2022-01-10 16:00:00|681.65|679.45|683.04|680.84|683.64|681.44|677.28|675.08|0
1641830700000|2022-01-10 16:05:00|682.25|680.05|686.57|684.37|687.23|685.03|682.05|679.85|0
1641831000000|2022-01-10 16:10:00|685.37|683.17|690.57|688.37|691.58|689.38|684.57|682.37|0
1641831300000|2022-01-10 16:15:00|690.17|687.97|694.58|692.38|695.59|693.39|687.36|685.16|0
1641831600000|2022-01-10 16:20:00|694.38|692.18|696.99|694.79|698.2|696|692.37|690.17|0
1641831900000|2022-01-10 16:25:00|699.79|697.59|699.29|697.09|700.3|698.1|694.4|692.2|0
1641832200000|2022-01-10 16:30:00|699.09|696.89|692.65|690.45|699.09|696.89|692.45|690.25|0
1641832500000|2022-01-10 16:35:00|693.05|690.85|689.24|687.04|693.86|691.66|688.44|686.24|0
1641832800000|2022-01-10 16:40:00|689.04|686.84|689.04|686.84|689.24|687.04|686.03|683.83|0
1641833100000|2022-01-10 16:45:00|689.24|687.04|690.24|688.04|691.84|689.64|687.43|685.23|0
1641833400000|2022-01-10 16:50:00|689.64|687.44|688.43|686.23|691.64|689.44|686.63|684.43|0
1641833700000|2022-01-10 16:55:00|688.23|686.03|694.65|692.45|695.05|692.85|687.23|685.03|0
1641834000000|2022-01-10 17:00:00|694.25|692.05|687.62|685.42|694.45|692.25|687.42|685.22|0
1641834300000|2022-01-10 17:05:00|687.82|685.62|683.22|681.02|688.62|686.42|683.02|680.82|0
1641834600000|2022-01-10 17:10:00|683.42|681.22|688.22|686.02|688.82|686.62|683.42|681.22|0
1641834900000|2022-01-10 17:15:00|688.02|685.82|684.62|682.42|688.62|686.42|684.22|682.02|0
1641835200000|2022-01-10 17:20:00|684.42|682.22|685.11|682.91|686.01|683.81|683.82|681.62|0
1641835500000|2022-01-10 17:25:00|685.21|683.01|685.41|683.21|687.41|685.21|684.01|681.81|0
1641835800000|2022-01-10 17:30:00|685.21|683.01|684.01|681.81|686.01|683.81|682.41|680.21|0
1641836100000|2022-01-10 17:35:00|684.21|682.01|683.41|681.21|686.01|683.81|683.21|681.01|0
1641836400000|2022-01-10 17:40:00|683.61|681.41|685.4|683.2|690.61|688.41|682.81|680.61|0
1641836700000|2022-01-10 17:45:00|685.2|683|685.15|682.95|690.5|688.3|685.15|682.95|0
1641837000000|2022-01-10 17:50:00|685.55|683.35|695.39|693.19|698.62|696.42|684.15|681.95|0
1641837300000|2022-01-10 17:55:00|695.28|693.08|691.46|689.26|695.28|693.08|690.56|688.36|0
1641837600000|2022-01-10 18:00:00|691.36|689.16|693.37|691.17|696.8|694.6|690.36|688.16|0
1641837900000|2022-01-10 18:05:00|693.57|691.37|695.58|693.38|697.6|695.4|692.97|690.77|0
1641838200000|2022-01-10 18:10:00|695.99|693.79|697.8|695.6|698.4|696.2|694.58|692.38|0
1641838500000|2022-01-10 18:15:00|698.4|696.2|699.81|697.61|699.81|697.61|696.59|694.39|0
1641838800000|2022-01-10 18:20:00|699.61|697.41|704.38|702.18|704.58|702.38|695.98|693.78|0
1641839100000|2022-01-10 18:25:00|704.58|702.38|701.92|699.72|704.58|702.38|701.31|699.11|0
1641839400000|2022-01-10 18:30:00|702.12|699.92|700.7|698.5|704.95|702.75|699.09|696.89|0
1641839700000|2022-01-10 18:35:00|700.9|698.7|699.29|697.09|702.92|700.72|699.29|697.09|0
1641840000000|2022-01-10 18:40:00|699.69|697.49|707.17|704.97|707.58|705.38|699.29|697.09|0
1641840300000|2022-01-10 18:45:00|707.37|705.17|709.19|706.99|710.01|707.81|704.74|702.54|0
1641840600000|2022-01-10 18:50:00|709.4|707.2|713.86|711.66|714.88|712.68|709.19|706.99|0
1641840900000|2022-01-10 18:55:00|714.06|711.86|713.05|710.85|715.28|713.08|708.58|706.38|0
1641841200000|2022-01-10 19:00:00|712.84|710.64|718.74|716.54|718.74|716.54|712.03|709.83|0
1641841500000|2022-01-10 19:05:00|718.63|716.43|721.4|719.2|721.6|719.4|715.69|713.49|0
1641841800000|2022-01-10 19:10:00|721.19|718.99|719.15|716.95|721.6|719.4|717.52|715.32|0
1641842100000|2022-01-10 19:15:00|718.33|716.13|720.98|718.78|724.25|722.05|717.92|715.72|0
1641842400000|2022-01-10 19:20:00|720.78|718.58|720.57|718.37|722.82|720.62|719.55|717.35|0
1641842700000|2022-01-10 19:25:00|720.26|718.06|722.2|720|723.22|721.02|719.14|716.94|0
1641843000000|2022-01-10 19:30:00|722.3|720.1|724.24|722.04|724.24|722.04|719.95|717.75|0
1641843300000|2022-01-10 19:35:00|724.86|722.66|723.22|721.02|726.9|724.7|722.61|720.41|0
1641843600000|2022-01-10 19:40:00|723.42|721.22|720.97|718.77|727.93|725.73|720.97|718.77|0
1641843900000|2022-01-10 19:45:00|721.38|719.18|722.09|719.89|723.42|721.22|721.17|718.97|0
1641844200000|2022-01-10 19:50:00|722.19|719.99|715.05|712.85|722.6|720.4|714.24|712.04|0
1641844500000|2022-01-10 19:55:00|714.95|712.75|720.76|718.56|722.19|719.99|714.03|711.83|0
1641844800000|2022-01-10 20:00:00|720.96|718.76|718.1|715.9|725.05|722.85|717.9|715.7|0
1641845100000|2022-01-10 20:05:00|718.92|716.72|713.42|711.22|719.12|716.92|709.96|707.76|0
1641845400000|2022-01-10 20:10:00|713.82|711.62|712.99|710.79|719.53|717.33|712.89|710.69|0
1641845700000|2022-01-10 20:15:00|714.11|711.91|716.35|714.15|719.61|717.41|710.45|708.25|0
1641846000000|2022-01-10 20:20:00|716.14|713.94|717.97|715.77|718.38|716.18|713.9|711.7|0
1641846300000|2022-01-10 20:25:00|717.57|715.37|718.79|716.59|720.22|718.02|716.75|714.55|0
1641846600000|2022-01-10 20:30:00|718.38|716.18|722.87|720.67|723.07|720.87|715.12|712.92|0
1641846900000|2022-01-10 20:35:00|723.48|721.28|721.84|719.64|725.12|722.92|719.8|717.6|0
1641847200000|2022-01-10 20:40:00|722.05|719.85|723.27|721.07|729|726.8|719.8|717.6|0
1641847500000|2022-01-10 20:45:00|722.66|720.46|728.38|726.18|730.64|728.44|722.66|720.46|0
1641847800000|2022-01-10 20:50:00|727.15|724.95|732.69|730.49|734.33|732.13|727.15|724.95|0
1641848100000|2022-01-10 20:55:00|732.28|730.08|741.12|738.92|743.8|741.6|732.28|730.08|0
1641848400000|2022-01-10 21:00:00|741.73|739.53|738.74|736.54|745.1|742.9|738.53|736.33|0
1641848700000|2022-01-10 21:05:00|738.95|736.75|739.56|737.36|740.39|738.19|738.53|736.33|0
1641849000000|2022-01-10 21:10:00|739.36|737.16|738.94|736.74|739.56|737.36|738.32|736.12|0
1641849300000|2022-01-10 21:15:00|738.73|736.53|740.48|737.68|740.89|738.09|738.73|736.03|0
1641849600000|2022-01-10 21:20:00|740.69|737.89|741.3|738.5|741.93|739.13|740.48|737.68|0
1641849900000|2022-01-10 21:25:00|741.1|738.3|740.89|738.09|741.51|738.71|740.47|737.67|0
1641850200000|2022-01-10 21:30:00|741.09|738.29|740.27|737.47|741.3|738.5|739.85|737.05|0
1641850500000|2022-01-10 21:35:00|740.47|737.67|742.12|739.32|742.12|739.32|740.47|737.67|0
1641850800000|2022-01-10 21:40:00|741.92|739.12|741.29|738.49|742.12|739.32|741.29|738.49|0
1641851100000|2022-01-10 21:45:00|741.71|738.91|739.64|736.84|741.92|739.12|739.64|736.84|0
1641851400000|2022-01-10 21:50:00|739.43|736.63|738.81|736.01|740.46|737.66|738.81|736.01|0
1641851700000|2022-01-10 21:55:00|739.02|736.22|739.73|736.93|739.73|736.93|737.98|735.18|0
1641852000000|2022-01-10 22:00:00|739.71|736.91|740.21|737.41|740.21|737.41|739.22|736.42|0
1641852300000|2022-01-10 22:05:00|740.24|737.44|739.67|736.87|740.24|737.44|739.64|736.84|0
1641852600000|2022-01-10 22:10:00|739.61|736.81|739.61|736.81|739.61|736.81|739.43|736.63|0
1641852900000|2022-01-10 22:15:00|739.67|736.87|740.29|737.49|740.29|737.49|739.61|736.81|0
1641853200000|2022-01-10 22:20:00|740.33|737.53|740.42|737.62|740.42|737.62|740.29|737.49|0
1641853500000|2022-01-10 22:25:00|740.29|737.49|740.65|737.85|741.08|738.28|740.26|737.46|0
1641853800000|2022-01-10 22:30:00|740.68|737.88|740.53|737.73|740.68|737.88|740.44|737.64|0
1641854100000|2022-01-10 22:35:00|740.47|737.67|740.65|737.85|740.65|737.85|740.47|737.67|0
1641854400000|2022-01-10 22:40:00|740.74|737.94|740.85|738.05|740.85|738.05|740.74|737.94|0
1641854700000|2022-01-10 22:45:00|740.79|737.99|740.97|738.17|741.25|738.45|740.79|737.99|0
1641855000000|2022-01-10 22:50:00|741.07|738.27|741.39|738.59|741.7|738.9|740.97|738.17|0
1641855300000|2022-01-10 22:55:00|741.21|738.41|741.39|738.59|741.39|738.59|740.66|737.86|0
1641855600000|2022-01-10 23:00:00|741.36|738.56|740.43|737.63|741.57|738.77|739.19|736.39|0
1641855900000|2022-01-10 23:05:00|740.64|737.84|739.19|736.39|741.46|738.66|738.15|735.35|0
1641856200000|2022-01-10 23:10:00|739.39|736.59|741.87|739.07|742.29|739.49|739.39|736.59|0
1641856500000|2022-01-10 23:15:00|742.08|739.28|742.08|739.28|742.49|739.69|741.35|738.55|0
1641856800000|2022-01-10 23:20:00|742.29|739.49|744.56|741.76|744.66|741.86|742.28|739.48|0
1641857100000|2022-01-10 23:25:00|744.25|741.45|743.96|741.16|744.58|741.78|742.51|739.71|0
1641857400000|2022-01-10 23:30:00|743.55|740.75|742.3|739.5|744.17|741.37|742.3|739.5|0
1641857700000|2022-01-10 23:35:00|742.51|739.71|741.57|738.77|743.13|740.33|741.57|738.77|0
1641858000000|2022-01-10 23:40:00|741.47|738.67|743.54|740.74|743.96|741.16|741.26|738.46|0
1641858300000|2022-01-10 23:45:00|743.96|741.16|742.5|739.7|743.96|741.16|742.09|739.29|0
1641858600000|2022-01-10 23:50:00|742.6|739.8|741.46|738.66|742.71|739.91|741.46|738.66|0
1641858900000|2022-01-10 23:55:00|741.67|738.87|741.67|738.87|742.5|739.7|741.46|738.66|0
1641859200000|2022-01-11 00:00:00|741.46|738.66|743.32|740.52|743.53|740.73|741.46|738.66|0
1641859500000|2022-01-11 00:05:00|743.53|740.73|742.91|740.11|744.36|741.56|742.08|739.28|0
1641859800000|2022-01-11 00:10:00|742.8|740|744.36|741.56|744.77|741.97|742.7|739.9|0
1641860100000|2022-01-11 00:15:00|744.15|741.35|738.35|735.55|744.15|741.35|738.24|735.44|0
1641860400000|2022-01-11 00:20:00|738.14|735.34|736.07|733.27|739.38|736.58|735.66|732.86|0
1641860700000|2022-01-11 00:25:00|736.28|733.48|736.28|733.48|738.35|735.55|736.28|733.48|0
1641861000000|2022-01-11 00:30:00|736.17|733.37|736.48|733.68|736.79|733.99|735.45|732.65|0
1641861300000|2022-01-11 00:35:00|736.07|733.27|738.96|736.16|738.96|736.16|736.07|733.27|0
1641861600000|2022-01-11 00:40:00|739.06|736.26|740.92|738.12|741.03|738.23|738.55|735.75|0
1641861900000|2022-01-11 00:45:00|740.82|738.02|740.4|737.6|741.85|739.05|740.4|737.6|0
1641862200000|2022-01-11 00:50:00|740.3|737.5|742.27|739.47|742.27|739.47|739.78|736.98|0
1641862500000|2022-01-11 00:55:00|742.16|739.36|742.78|739.98|743.3|740.5|742.16|739.36|0
1641862800000|2022-01-11 01:00:00|742.88|740.08|741.64|738.84|743.3|740.5|740.81|738.01|0
1641863100000|2022-01-11 01:05:00|741.74|738.94|741.02|738.22|742.67|739.87|741.02|738.22|0
1641863400000|2022-01-11 01:10:00|741.12|738.32|737.08|734.28|741.22|738.42|736.88|734.08|0
1641863700000|2022-01-11 01:15:00|736.67|733.87|739.77|736.97|740.18|737.38|733.57|730.77|0
1641864000000|2022-01-11 01:20:00|739.98|737.18|738.21|735.41|740.49|737.69|738.11|735.31|0
1641864300000|2022-01-11 01:25:00|738.32|735.52|739.14|736.34|739.56|736.76|738.32|735.52|0
1641864600000|2022-01-11 01:30:00|739.04|736.24|736.04|733.24|740.18|737.38|735.42|732.62|0
1641864900000|2022-01-11 01:35:00|736.25|733.45|738.52|735.72|739.86|737.06|736.25|733.45|0
1641865200000|2022-01-11 01:40:00|738.31|735.51|737.9|735.1|738.93|736.13|737.28|734.48|0
1641865500000|2022-01-11 01:45:00|737.69|734.89|736.75|733.95|738.62|735.82|736.24|733.44|0
1641865800000|2022-01-11 01:50:00|735.93|733.13|733.55|730.75|737.89|735.09|733.35|730.55|0
1641866100000|2022-01-11 01:55:00|733.76|730.96|735.41|732.61|736.24|733.44|733.55|730.75|0
1641866400000|2022-01-11 02:00:00|735.3|732.5|735.2|732.4|736.03|733.23|734.79|731.99|0
1641866700000|2022-01-11 02:05:00|734.89|732.09|739.13|736.33|739.54|736.74|734.89|732.09|0
1641867000000|2022-01-11 02:10:00|738.92|736.12|741.81|739.01|742.02|739.22|738.92|736.12|0
1641867300000|2022-01-11 02:15:00|741.91|739.11|741.4|738.6|742.23|739.43|740.98|738.18|0
1641867600000|2022-01-11 02:20:00|741.6|738.8|743.88|741.08|744.09|741.29|741.4|738.6|0
1641867900000|2022-01-11 02:25:00|743.67|740.87|743.05|740.25|744.29|741.49|743.05|740.25|0
1641868200000|2022-01-11 02:30:00|743.15|740.35|742.01|739.21|743.67|740.87|742.01|739.21|0
1641868500000|2022-01-11 02:35:00|741.9|739.1|742.01|739.21|742.11|739.31|740.98|738.18|0
1641868800000|2022-01-11 02:40:00|741.9|739.1|741.28|738.48|742.11|739.31|740.87|738.07|0
1641869100000|2022-01-11 02:45:00|741.18|738.38|742.21|739.41|743.25|740.45|741.18|738.38|0
1641869400000|2022-01-11 02:50:00|742.1|739.3|743.25|740.45|743.87|741.07|741.38|738.58|0
1641869700000|2022-01-11 02:55:00|743.35|740.55|743.87|741.07|744.49|741.69|743.24|740.44|0
1641870000000|2022-01-11 03:00:00|743.66|740.86|743.03|740.23|744.28|741.48|742.83|740.03|0
1641870300000|2022-01-11 03:05:00|742.93|740.13|742.41|739.61|743.45|740.65|742.41|739.61|0
1641870600000|2022-01-11 03:10:00|742.82|740.02|741.79|738.99|743.03|740.23|741.37|738.57|0
1641870900000|2022-01-11 03:15:00|741.99|739.19|743.86|741.06|743.86|741.06|741.79|738.99|0
1641871200000|2022-01-11 03:20:00|744.06|741.26|743.85|741.05|744.27|741.47|743.44|740.64|0
1641871500000|2022-01-11 03:25:00|744.06|741.26|743.23|740.43|744.27|741.47|743.12|740.32|0
1641871800000|2022-01-11 03:30:00|743.02|740.22|743.43|740.63|743.85|741.05|743.02|740.22|0
1641872100000|2022-01-11 03:35:00|743.23|740.43|742.81|740.01|743.64|740.84|742.4|739.6|0
1641872400000|2022-01-11 03:40:00|742.91|740.11|743.22|740.42|743.64|740.84|742.6|739.8|0
1641872700000|2022-01-11 03:45:00|743.02|740.22|742.81|740.01|743.02|740.22|741.77|738.97|0
1641873000000|2022-01-11 03:50:00|742.7|739.9|739.7|736.9|742.81|740.01|739.7|736.9|0
1641873300000|2022-01-11 03:55:00|739.9|737.1|740.52|737.72|740.94|738.14|739.9|737.1|0
1641873600000|2022-01-11 04:00:00|740.62|737.82|740.31|737.51|740.83|738.03|739.9|737.1|0
1641873900000|2022-01-11 04:05:00|740.41|737.61|739.28|736.48|740.73|737.93|739.28|736.48|0
1641874200000|2022-01-11 04:10:00|738.66|735.86|737.41|734.61|739.07|736.27|737.31|734.51|0
1641874500000|2022-01-11 04:15:00|737.62|734.82|738.65|735.85|739.27|736.47|737.62|734.82|0
1641874800000|2022-01-11 04:20:00|738.44|735.64|737.41|734.61|738.86|736.06|737.2|734.4|0
1641875100000|2022-01-11 04:25:00|737.51|734.71|737.41|734.61|737.82|735.02|737.2|734.4|0
1641875400000|2022-01-11 04:30:00|737.61|734.81|737.2|734.4|737.61|734.81|736.99|734.19|0
1641875700000|2022-01-11 04:35:00|736.99|734.19|737.82|735.02|737.82|735.02|735.54|732.74|0
1641876000000|2022-01-11 04:40:00|738.02|735.22|738.85|736.05|739.47|736.67|738.02|735.22|0
1641876300000|2022-01-11 04:45:00|738.64|735.84|739.05|736.25|739.05|736.25|738.43|735.63|0
1641876600000|2022-01-11 04:50:00|738.94|736.14|739.05|736.25|739.67|736.87|738.84|736.04|0
1641876900000|2022-01-11 04:55:00|738.84|736.04|738.43|735.63|739.05|736.25|737.81|735.01|0
1641877200000|2022-01-11 05:00:00|738.22|735.42|739.67|736.87|740.29|737.49|737.6|734.8|0
1641877500000|2022-01-11 05:05:00|739.46|736.66|738.84|736.04|740.7|737.9|738.84|736.04|0
1641877800000|2022-01-11 05:10:00|738.42|735.62|737.9|735.1|738.63|735.83|737.59|734.79|0
1641878100000|2022-01-11 05:15:00|737.59|734.79|736.97|734.17|738.42|735.62|736.56|733.76|0
1641878400000|2022-01-11 05:20:00|737.28|734.48|736.55|733.75|737.59|734.79|736.55|733.75|0
1641878700000|2022-01-11 05:25:00|736.45|733.65|737.79|734.99|739.24|736.44|736.35|733.55|0
1641879000000|2022-01-11 05:30:00|737.59|734.79|738.1|735.3|738.83|736.03|737.59|734.79|0
1641879300000|2022-01-11 05:35:00|738.72|735.92|736.96|734.16|739.65|736.85|736.75|733.95|0
1641879600000|2022-01-11 05:40:00|737.06|734.26|737.58|734.78|737.99|735.19|736.75|733.95|0
1641879900000|2022-01-11 05:45:00|737.37|734.57|736.34|733.54|737.47|734.67|736.13|733.33|0
1641880200000|2022-01-11 05:50:00|736.54|733.74|737.34|734.54|738.59|735.79|736.54|733.74|0
1641880500000|2022-01-11 05:55:00|737.55|734.75|738.47|735.67|738.79|735.99|737.44|734.64|0
1641880800000|2022-01-11 06:00:00|738.17|735.37|736.72|733.92|739.61|736.81|736.1|733.3|0
1641881100000|2022-01-11 06:05:00|736.51|733.71|736.31|733.51|737.34|734.54|735.69|732.89|0
1641881400000|2022-01-11 06:10:00|736.2|733.4|737.13|734.33|737.34|734.54|735.48|732.68|0
1641881700000|2022-01-11 06:15:00|737.02|734.22|736.71|733.91|737.33|734.53|736.3|733.5|0
1641882000000|2022-01-11 06:20:00|736.92|734.12|736.71|733.91|737.54|734.74|736.3|733.5|0
1641882300000|2022-01-11 06:25:00|736.5|733.7|734.64|731.84|736.6|733.8|734.64|731.84|0
1641882600000|2022-01-11 06:30:00|734.85|732.05|736.5|733.7|737.12|734.32|734.44|731.64|0
1641882900000|2022-01-11 06:35:00|736.71|733.91|735.47|732.67|737.95|735.15|735.47|732.67|0
1641883200000|2022-01-11 06:40:00|735.67|732.87|734.22|731.42|735.88|733.08|734.22|731.42|0
1641883500000|2022-01-11 06:45:00|734.32|731.52|734.64|731.84|735.26|732.46|734.02|731.22|0
1641883800000|2022-01-11 06:50:00|734.63|731.83|733.19|730.39|734.63|731.83|732.16|729.36|0
1641884100000|2022-01-11 06:55:00|733.39|730.59|736.28|733.48|736.28|733.48|733.39|730.59|0
1641884400000|2022-01-11 07:00:00|736.9|734.1|735.14|732.34|737.73|734.93|734.31|731.51|0
1641884700000|2022-01-11 07:05:00|735.25|732.45|737.52|734.72|737.52|734.72|734.42|731.62|0
1641885000000|2022-01-11 07:10:00|737.31|734.51|737.31|734.51|737.72|734.92|735.96|733.16|0
1641885300000|2022-01-11 07:15:00|737.41|734.61|740.2|737.4|740.41|737.61|737.31|734.51|0
1641885600000|2022-01-11 07:20:00|740.51|737.71|739.68|736.88|741.03|738.23|739.16|736.36|0
1641885900000|2022-01-11 07:25:00|739.58|736.78|741.23|738.43|741.85|739.05|739.58|736.78|0
1641886200000|2022-01-11 07:30:00|741.54|738.74|741.64|738.84|741.85|739.05|739.99|737.19|0
1641886500000|2022-01-11 07:35:00|741.43|738.63|739.78|736.98|741.43|738.63|739.36|736.56|0
1641886800000|2022-01-11 07:40:00|739.67|736.87|740.39|737.59|740.81|738.01|739.57|736.77|0
1641887100000|2022-01-11 07:45:00|740.19|737.39|741.22|738.42|742.05|739.25|739.15|736.35|0
1641887400000|2022-01-11 07:50:00|741.43|738.63|741.84|739.04|742.25|739.45|740.6|737.8|0
1641887700000|2022-01-11 07:55:00|741.63|738.83|742.04|739.24|742.67|739.87|741.22|738.42|0
1641888000000|2022-01-11 08:00:00|742.46|739.66|744.32|741.52|744.32|741.52|741.63|738.83|0
1641888300000|2022-01-11 08:05:00|743.91|741.71|740.5|738.3|746.92|744.72|740.29|738.09|0
1641888600000|2022-01-11 08:10:00|740.91|738.71|739.25|737.05|740.91|738.71|738.11|735.91|0
1641888900000|2022-01-11 08:15:00|739.46|737.26|739.41|737.21|740.45|738.25|737.6|735.4|0
1641889200000|2022-01-11 08:20:00|739.62|737.42|740.71|738.51|742.57|740.37|739.51|737.31|0
1641889500000|2022-01-11 08:25:00|740.5|738.3|738.64|736.44|740.6|738.4|737.4|735.2|0
1641889800000|2022-01-11 08:30:00|737.81|735.61|733.88|731.68|737.81|735.61|733.67|731.47|0
1641890100000|2022-01-11 08:35:00|734.09|731.89|737.08|734.88|738.01|735.81|733.98|731.78|0
1641890400000|2022-01-11 08:40:00|737.39|735.19|740.49|738.29|741.11|738.91|737.18|734.98|0
1641890700000|2022-01-11 08:45:00|740.7|738.5|740.9|738.7|741.94|739.74|739.04|736.84|0
1641891000000|2022-01-11 08:50:00|740.7|738.5|740.9|738.7|742.15|739.95|739.45|737.25|0
1641891300000|2022-01-11 08:55:00|741.11|738.91|742.56|740.36|742.56|740.36|739.45|737.25|0
1641891600000|2022-01-11 09:00:00|742.76|740.56|745.25|743.05|745.87|743.67|742.35|740.15|0
1641891900000|2022-01-11 09:05:00|745.46|743.26|745.35|743.15|745.87|743.67|743.8|741.6|0
1641892200000|2022-01-11 09:10:00|745.46|743.26|747.95|745.75|748.36|746.16|744.1|741.9|0
1641892500000|2022-01-11 09:15:00|747.53|745.33|750.65|748.45|751.06|748.86|746.7|744.5|0
1641892800000|2022-01-11 09:20:00|750.85|748.65|753.14|750.94|753.77|751.57|750.02|747.82|0
1641893100000|2022-01-11 09:25:00|752.93|750.73|753.03|750.83|753.76|751.56|752.1|749.9|0
1641893400000|2022-01-11 09:30:00|753.14|750.94|755.22|753.02|756.26|754.06|753.14|750.94|0
1641893700000|2022-01-11 09:35:00|755.01|752.81|756.4|754.2|758.8|756.6|754.59|752.39|0
1641894000000|2022-01-11 09:40:00|756.19|753.99|756.82|754.62|757.03|754.83|755.36|753.16|0
1641894300000|2022-01-11 09:45:00|756.61|754.41|758.17|755.97|758.69|756.49|755.98|753.78|0
1641894600000|2022-01-11 09:50:00|758.07|755.87|757.86|755.66|758.48|756.28|757.23|755.03|0
1641894900000|2022-01-11 09:55:00|757.65|755.45|755.77|753.57|758.06|755.86|755.14|752.94|0
1641895200000|2022-01-11 10:00:00|756.18|753.98|757.64|755.44|757.64|755.44|754.72|752.52|0
1641895500000|2022-01-11 10:05:00|757.43|755.23|757.43|755.23|759.73|757.53|757.01|754.81|0
1641895800000|2022-01-11 10:10:00|757.01|754.81|756.28|754.08|757.32|755.12|755.44|753.24|0
1641896100000|2022-01-11 10:15:00|756.18|753.98|756.18|753.98|756.59|754.39|754.92|752.72|0
1641896400000|2022-01-11 10:20:00|756.38|754.18|754.81|752.61|756.59|754.39|753.46|751.26|0
1641896700000|2022-01-11 10:25:00|754.92|752.72|753.46|751.26|755.85|753.65|753.46|751.26|0
1641897000000|2022-01-11 10:30:00|753.56|751.36|754.29|752.09|754.71|752.51|753.46|751.26|0
1641897300000|2022-01-11 10:35:00|754.18|751.98|754.91|752.71|755.96|753.76|754.18|751.98|0
1641897600000|2022-01-11 10:40:00|754.71|752.51|755.85|753.65|756.16|753.96|754.6|752.4|0
1641897900000|2022-01-11 10:45:00|755.96|753.76|756.26|754.06|757|754.8|755.54|753.34|0
1641898200000|2022-01-11 10:50:00|756.37|754.17|756.37|754.17|756.37|754.17|754.49|752.29|0
1641898500000|2022-01-11 10:55:00|756.58|754.38|754.49|752.29|756.58|754.38|754.07|751.87|0
1641898800000|2022-01-11 11:00:00|754.7|752.5|751.36|749.16|754.7|752.5|751.36|749.16|0
1641899100000|2022-01-11 11:05:00|751.57|749.37|751.36|749.16|752.09|749.89|749.28|747.08|0
1641899400000|2022-01-11 11:10:00|751.57|749.37|750.11|747.91|752.19|749.99|749.9|747.7|0
1641899700000|2022-01-11 11:15:00|750.32|748.12|750.73|748.53|751.77|749.57|750.11|747.91|0
1641900000000|2022-01-11 11:20:00|750.94|748.74|751.14|748.94|751.15|748.95|750.11|747.91|0
1641900300000|2022-01-11 11:25:00|750.94|748.74|749.89|747.69|751.14|748.94|749.69|747.49|0
1641900600000|2022-01-11 11:30:00|750.1|747.9|751.76|749.56|752.39|750.19|749.68|747.48|0
1641900900000|2022-01-11 11:35:00|751.86|749.66|752.8|750.6|753.01|750.81|751.24|749.04|0
1641901200000|2022-01-11 11:40:00|752.39|750.19|753.22|751.02|753.22|751.02|752.39|750.19|0
1641901500000|2022-01-11 11:45:00|752.8|750.6|752.59|750.39|753.43|751.23|752.59|750.39|0
1641901800000|2022-01-11 11:50:00|752.48|750.28|754.46|752.26|754.67|752.47|752.38|750.18|0
1641902100000|2022-01-11 11:55:00|754.25|752.05|749.67|747.47|754.46|752.26|749.67|747.47|0
1641902400000|2022-01-11 12:00:00|749.26|747.06|751.13|748.93|751.75|749.55|749.26|747.06|0
1641902700000|2022-01-11 12:05:00|751.33|749.13|751.33|749.13|752.58|750.38|750.71|748.51|0
1641903000000|2022-01-11 12:10:00|751.12|748.92|751.12|748.92|752.16|749.96|749.87|747.67|0
1641903300000|2022-01-11 12:15:00|750.91|748.71|750.08|747.88|751.54|749.34|749.87|747.67|0
1641903600000|2022-01-11 12:20:00|750.29|748.09|751.12|748.92|751.74|749.54|750.29|748.09|0
1641903900000|2022-01-11 12:25:00|751.32|749.12|751.53|749.33|751.53|749.33|750.28|748.08|0
1641904200000|2022-01-11 12:30:00|751.74|749.54|750.7|748.5|751.74|749.54|749.66|747.46|0
1641904500000|2022-01-11 12:35:00|751.11|748.91|750.9|748.7|751.53|749.33|750.28|748.08|0
1641904800000|2022-01-11 12:40:00|750.69|748.49|750.37|748.17|751.32|749.12|750.28|748.08|0
1641905100000|2022-01-11 12:45:00|750.28|748.08|748.4|746.2|750.48|748.28|747.57|745.37|0
1641905400000|2022-01-11 12:50:00|748.61|746.41|748.19|745.99|750.06|747.86|747.98|745.78|0
1641905700000|2022-01-11 12:55:00|747.98|745.78|744.86|742.66|748.81|746.61|744.45|742.25|0
1641906000000|2022-01-11 13:00:00|745.17|742.97|746.94|744.74|747.98|745.78|743.3|741.1|0
1641906300000|2022-01-11 13:05:00|746.73|744.53|747.35|745.15|748.6|746.4|746.52|744.32|0
1641906600000|2022-01-11 13:10:00|747.14|744.94|746.52|744.32|747.56|745.36|745.9|743.7|0
1641906900000|2022-01-11 13:15:00|746.73|744.53|747.35|745.15|747.56|745.36|746.72|744.52|0
1641907200000|2022-01-11 13:20:00|747.14|744.94|746.51|744.31|747.14|744.94|745.89|743.69|0
1641907500000|2022-01-11 13:25:00|746.72|744.52|745.47|743.27|747.55|745.35|745.27|743.07|0
1641907800000|2022-01-11 13:30:00|745.57|743.37|747.13|744.93|748.38|746.18|745.47|743.27|0
1641908100000|2022-01-11 13:35:00|746.92|744.72|742.36|740.16|746.92|744.72|741.73|739.53|0
1641908400000|2022-01-11 13:40:00|742.56|740.36|740.07|737.87|742.77|740.57|738.62|736.42|0
1641908700000|2022-01-11 13:45:00|739.87|737.67|742.35|740.15|743.6|741.4|739.87|737.67|0
1641909000000|2022-01-11 13:50:00|742.14|739.94|738.51|736.31|742.14|739.94|737.58|735.38|0
1641909300000|2022-01-11 13:55:00|738.62|736.42|737.79|735.59|739.45|737.25|737.58|735.38|0
1641909600000|2022-01-11 14:00:00|737.89|735.69|735.1|732.9|738.2|736|734.89|732.69|0
1641909900000|2022-01-11 14:05:00|735.2|733|736.96|734.76|736.96|734.76|734.48|732.28|0
1641910200000|2022-01-11 14:10:00|736.54|734.34|736.75|734.55|737.16|734.96|734.99|732.79|0
1641910500000|2022-01-11 14:15:00|736.54|734.34|735.09|732.89|736.75|734.55|734.06|731.86|0
1641910800000|2022-01-11 14:20:00|734.98|732.78|737.16|734.96|737.16|734.96|734.88|732.68|0
1641911100000|2022-01-11 14:25:00|737.36|735.16|735.91|733.71|738.19|735.99|735.29|733.09|0
1641911400000|2022-01-11 14:30:00|736.12|733.92|726.12|723.92|736.74|734.54|724.05|721.85|0
1641911700000|2022-01-11 14:35:00|726.32|724.12|724.88|722.68|731.06|728.86|724.68|722.48|0
1641912000000|2022-01-11 14:40:00|725.7|723.5|717.55|715.35|725.7|723.5|712.03|709.83|0
1641912300000|2022-01-11 14:45:00|717.35|715.15|715.09|712.89|718.99|716.79|712.23|710.03|0
1641912600000|2022-01-11 14:50:00|714.07|711.87|715.5|713.3|724.12|721.92|712.23|710.03|0
1641912900000|2022-01-11 14:55:00|714.89|712.69|716.32|714.12|719.39|717.19|709.98|707.78|0
1641913200000|2022-01-11 15:00:00|716.73|714.53|727.2|725|727.4|725.2|714.88|712.68|0
1641913500000|2022-01-11 15:05:00|726.99|724.79|725.59|723.39|731.91|729.71|724.98|722.78|0
1641913800000|2022-01-11 15:10:00|725.39|723.19|725.39|723.19|730.33|728.13|725.39|723.19|0
1641914100000|2022-01-11 15:15:00|726.42|724.22|728.06|725.86|729.5|727.3|721.89|719.69|0
1641914400000|2022-01-11 15:20:00|727.85|725.65|724.97|722.77|730.33|728.13|724.97|722.77|0
1641914700000|2022-01-11 15:25:00|726|723.8|726.61|724.41|728.88|726.68|722.71|720.51|0
1641915000000|2022-01-11 15:30:00|726.82|724.62|720.45|718.25|733.83|731.63|720.24|718.04|0
1641915300000|2022-01-11 15:35:00|721.06|718.86|721.47|719.27|723.52|721.32|719.21|717.01|0
1641915600000|2022-01-11 15:40:00|721.26|719.06|714.36|712.16|721.26|719.06|710.74|708.54|0
1641915900000|2022-01-11 15:45:00|713.34|711.14|714.08|711.88|721.53|719.33|713.34|711.14|0
1641916200000|2022-01-11 15:50:00|713.88|711.68|718.13|715.93|718.75|716.55|711.42|709.22|0
1641916500000|2022-01-11 15:55:00|718.54|716.34|721|718.8|722.24|720.04|716.7|714.5|0
1641916800000|2022-01-11 16:00:00|721.21|719.01|729.43|727.23|732.11|729.91|720.59|718.39|0
1641917100000|2022-01-11 16:05:00|729.23|727.03|728.24|726.04|733.81|731.61|728.04|725.84|0
1641917400000|2022-01-11 16:10:00|729.48|727.28|737.12|734.92|738.77|736.57|729.48|727.28|0
1641917700000|2022-01-11 16:15:00|737.74|735.54|745.61|743.41|746.86|744.66|736.7|734.5|0
1641918000000|2022-01-11 16:20:00|746.23|744.03|744.78|742.58|748.52|746.32|741.46|739.26|0
1641918300000|2022-01-11 16:25:00|744.99|742.79|746.21|744.01|748.52|746.32|743.71|741.51|0
1641918600000|2022-01-11 16:30:00|746.41|744.21|744.75|742.55|746.41|744.21|743.5|741.3|0
1641918900000|2022-01-11 16:35:00|745.37|743.17|751.4|749.2|752.03|749.83|745.37|743.17|0
1641919200000|2022-01-11 16:40:00|751.61|749.41|755.16|752.96|758.71|756.51|751.2|749|0
1641919500000|2022-01-11 16:45:00|755.47|753.27|749.73|747.53|755.88|753.68|748.9|746.7|0
1641919800000|2022-01-11 16:50:00|750.36|748.16|753.07|750.87|754.94|752.74|750.36|748.16|0
1641920100000|2022-01-11 16:55:00|753.69|751.49|754.73|752.53|754.94|752.74|752.02|749.82|0
1641920400000|2022-01-11 17:00:00|755.15|752.95|754.59|752.39|756.87|754.67|753|750.8|0
1641920700000|2022-01-11 17:05:00|755.22|753.02|755.21|753.01|755.43|753.23|752.92|750.72|0
1641921000000|2022-01-11 17:10:00|755.42|753.22|755.84|753.64|755.84|753.64|753.12|750.92|0
1641921300000|2022-01-11 17:15:00|755.63|753.43|754.79|752.59|756.68|754.48|752.7|750.5|0
1641921600000|2022-01-11 17:20:00|755|752.8|753.95|751.75|755.42|753.22|753.12|750.92|0
1641921900000|2022-01-11 17:25:00|754.16|751.96|747.69|745.49|754.16|751.96|746.44|744.24|0
1641922200000|2022-01-11 17:30:00|747.9|745.7|749.15|746.95|751.23|749.03|746.44|744.24|0
1641922500000|2022-01-11 17:35:00|749.36|747.16|750.6|748.4|752.69|750.49|748.73|746.53|0
1641922800000|2022-01-11 17:40:00|750.81|748.61|752.9|750.7|753.11|750.91|749.98|747.78|0
1641923100000|2022-01-11 17:45:00|752.69|750.49|751.85|749.65|753.32|751.12|751.44|749.24|0
1641923400000|2022-01-11 17:50:00|752.27|750.07|755.61|753.41|755.61|753.41|751.64|749.44|0
1641923700000|2022-01-11 17:55:00|755.4|753.2|755.19|752.99|756.03|753.83|753.52|751.32|0
1641924000000|2022-01-11 18:00:00|754.98|752.78|753.1|750.9|754.98|752.78|750.39|748.19|0
1641924300000|2022-01-11 18:05:00|753.31|751.11|750.38|748.18|753.31|751.11|748.92|746.72|0
1641924600000|2022-01-11 18:10:00|750.59|748.39|753.93|751.73|754.56|752.36|750.59|748.39|0
1641924900000|2022-01-11 18:15:00|753.72|751.52|757.07|754.87|757.07|754.87|753.51|751.31|0
1641925200000|2022-01-11 18:20:00|756.86|754.66|759.45|757.25|760|757.8|756.86|754.66|0
1641925500000|2022-01-11 18:25:00|759.24|757.04|756.94|754.74|759.35|757.15|756.73|754.53|0
1641925800000|2022-01-11 18:30:00|757.15|754.95|757.77|755.57|758.61|756.41|756.31|754.11|0
1641926100000|2022-01-11 18:35:00|757.98|755.78|758.19|755.99|758.61|756.41|757.14|754.94|0
1641926400000|2022-01-11 18:40:00|758.4|756.2|758.4|756.2|759.03|756.83|757.56|755.36|0
1641926700000|2022-01-11 18:45:00|758.61|756.41|757.98|755.78|761.12|758.92|757.35|755.15|0
1641927000000|2022-01-11 18:50:00|758.4|756.2|758.91|756.71|759.65|757.45|757.97|755.77|0
1641927300000|2022-01-11 18:55:00|759.23|757.03|760.49|758.29|760.7|758.5|758.81|756.61|0
1641927600000|2022-01-11 19:00:00|760.28|758.08|758.39|756.19|760.7|758.5|757.76|755.56|0
1641927900000|2022-01-11 19:05:00|758.6|756.4|755.66|753.46|759.23|757.03|754.2|752|0
1641928200000|2022-01-11 19:10:00|756.08|753.88|757.02|754.82|757.76|755.56|755.03|752.83|0
1641928500000|2022-01-11 19:15:00|756.92|754.72|758.17|755.97|758.38|756.18|756.29|754.09|0
1641928800000|2022-01-11 19:20:00|757.96|755.76|758.17|755.97|758.59|756.39|756.29|754.09|0
1641929100000|2022-01-11 19:25:00|758.38|756.18|759.64|757.44|759.85|757.65|757.33|755.13|0
1641929400000|2022-01-11 19:30:00|758.8|756.6|758.38|756.18|759.43|757.23|756.91|754.71|0
1641929700000|2022-01-11 19:35:00|758.17|755.97|761.31|759.11|761.94|759.74|757.12|754.92|0
1641930000000|2022-01-11 19:40:00|760.89|758.69|762.15|759.95|762.36|760.16|760.68|758.48|0
1641930300000|2022-01-11 19:45:00|762.36|760.16|764.14|761.94|764.46|762.26|762.15|759.95|0
1641930600000|2022-01-11 19:50:00|764.04|761.84|765.09|762.89|765.51|763.31|762.77|760.57|0
1641930900000|2022-01-11 19:55:00|764.88|762.68|764.03|761.83|768.03|765.83|763.82|761.62|0
1641931200000|2022-01-11 20:00:00|764.24|762.04|766.13|763.93|766.98|764.78|764.03|761.83|0
1641931500000|2022-01-11 20:05:00|766.34|764.14|768.45|766.25|770.13|767.93|766.13|763.93|0
1641931800000|2022-01-11 20:10:00|768.24|766.04|768.02|765.82|768.45|766.25|766.13|763.93|0
1641932100000|2022-01-11 20:15:00|768.23|766.03|767.39|765.19|769.92|767.72|766.97|764.77|0
1641932400000|2022-01-11 20:20:00|767.6|765.4|767.89|765.69|770.65|768.45|767.39|765.19|0
1641932700000|2022-01-11 20:25:00|768.1|765.9|768.94|766.74|770|767.8|766.84|764.64|0
1641933000000|2022-01-11 20:30:00|768.73|766.53|768.1|765.9|771.05|768.85|767.47|765.27|0
1641933300000|2022-01-11 20:35:00|767.89|765.69|765.57|763.37|768.94|766.74|765.57|763.37|0
1641933600000|2022-01-11 20:40:00|765.36|763.16|767.25|765.05|767.46|765.26|764.52|762.32|0
1641933900000|2022-01-11 20:45:00|767.04|764.84|766.41|764.21|768.09|765.89|765.99|763.79|0
1641934200000|2022-01-11 20:50:00|766.2|764|765.15|762.95|766.2|764|761.79|759.59|0
1641934500000|2022-01-11 20:55:00|765.36|763.16|772.3|770.1|772.51|770.31|765.36|763.16|0
1641934800000|2022-01-11 21:00:00|772.09|769.89|772.3|770.1|773.78|771.58|771.88|769.68|0
1641935100000|2022-01-11 21:05:00|772.51|770.31|772.09|769.89|772.93|770.73|771.67|769.47|0
1641935400000|2022-01-11 21:10:00|771.88|769.68|771.45|769.25|772.09|769.89|770.82|768.62|0
1641935700000|2022-01-11 21:15:00|771.54|768.74|771.12|768.32|771.75|768.95|770.91|768.11|0
1641936000000|2022-01-11 21:20:00|771.22|768.42|771.12|768.32|771.96|769.16|771.12|768.32|0
1641936300000|2022-01-11 21:25:00|770.9|768.1|771.32|768.52|771.32|768.52|770.9|768.1|0
1641936600000|2022-01-11 21:30:00|771.53|768.73|771.53|768.73|771.53|768.73|771.32|768.52|0
1641936900000|2022-01-11 21:35:00|771.63|768.83|771.74|768.94|771.74|768.94|771.53|768.73|0
1641937200000|2022-01-11 21:40:00|771.53|768.73|772.37|769.57|772.37|769.57|771.53|768.73|0
1641937500000|2022-01-11 21:45:00|772.16|769.36|771.53|768.73|772.58|769.78|771.53|768.73|0
1641937800000|2022-01-11 21:50:00|771.74|768.94|771.52|768.72|771.95|769.15|771.52|768.72|0
1641938100000|2022-01-11 21:55:00|771.73|768.93|771.41|768.61|771.73|768.93|771.41|768.61|0
1641938400000|2022-01-11 22:00:00|771.57|768.77|771.38|768.58|771.82|769.02|771.38|768.58|0
1641938700000|2022-01-11 22:05:00|771.29|768.49|771.41|768.61|771.54|768.74|771.01|768.21|0
1641939000000|2022-01-11 22:10:00|771.2|768.4|771.29|768.49|771.29|768.49|771.2|768.4|0
1641939300000|2022-01-11 22:15:00|771.25|768.45|771.75|768.95|772.05|769.25|771.22|768.42|0
1641939600000|2022-01-11 22:20:00|771.72|768.92|771.71|768.91|771.72|768.92|771.66|768.86|0
1641939900000|2022-01-11 22:25:00|771.68|768.88|771.99|769.19|772.02|769.22|771.68|768.88|0
1641940200000|2022-01-11 22:30:00|772.23|769.43|771.84|769.04|772.23|769.43|771.8|769|0
1641940500000|2022-01-11 22:35:00|771.83|769.03|771.8|769|771.86|769.06|771.8|769|0
1641940800000|2022-01-11 22:40:00|771.77|768.97|771.76|768.96|771.77|768.97|771.74|768.94|0
1641941400000|2022-01-11 22:50:00|771.79|768.99|771.76|768.96|771.79|768.99|771.76|768.96|0
1641941700000|2022-01-11 22:55:00|771.61|768.81|771.76|768.96|771.91|769.11|771.61|768.81|0
1641942000000|2022-01-11 23:00:00|772.02|769.22|772.76|769.96|772.76|769.96|770.96|768.16|0
1641942300000|2022-01-11 23:05:00|772.55|769.75|772.65|769.85|774.02|771.22|772.33|769.53|0
1641942600000|2022-01-11 23:10:00|772.76|769.96|771.91|769.11|772.97|770.17|771.7|768.9|0
1641942900000|2022-01-11 23:15:00|772.01|769.21|771.07|768.27|772.12|769.32|770.64|767.84|0
1641943200000|2022-01-11 23:20:00|771.17|768.37|770.85|768.05|771.49|768.69|770.43|767.63|0
1641943500000|2022-01-11 23:25:00|770.64|767.84|770.85|768.05|771.06|768.26|770.64|767.84|0
1641943800000|2022-01-11 23:30:00|770.95|768.15|771.69|768.89|771.69|768.89|770.95|768.15|0
1641944100000|2022-01-11 23:35:00|771.48|768.68|770.64|767.84|771.69|768.89|770.21|767.41|0
1641944400000|2022-01-11 23:40:00|770.85|768.05|771.48|768.68|771.9|769.1|770.42|767.62|0
1641944700000|2022-01-11 23:45:00|771.27|768.47|770.63|767.83|771.9|769.1|770.21|767.41|0
1641945000000|2022-01-11 23:50:00|770.52|767.72|770.63|767.83|770.84|768.04|770.21|767.41|0
1641945300000|2022-01-11 23:55:00|770.52|767.72|771.05|768.25|771.47|768.67|770.31|767.51|0
1641945600000|2022-01-12 00:00:00|770.84|768.04|770.73|767.93|771.68|768.88|770.42|767.62|0
1641945900000|2022-01-12 00:05:00|770.84|768.04|771.47|768.67|771.89|769.09|770.62|767.82|0
1641946200000|2022-01-12 00:10:00|771.46|768.66|771.04|768.24|771.46|768.66|770.41|767.61|0
1641946500000|2022-01-12 00:15:00|771.25|768.45|771.88|769.08|772.52|769.72|771.25|768.45|0
1641946800000|2022-01-12 00:20:00|772.09|769.29|773.04|770.24|773.36|770.56|771.67|768.87|0
1641947100000|2022-01-12 00:25:00|772.93|770.13|773.99|771.19|774.62|771.82|772.93|770.13|0
1641947400000|2022-01-12 00:30:00|774.41|771.61|774.62|771.82|775.46|772.66|773.99|771.19|0
1641947700000|2022-01-12 00:35:00|774.83|772.03|774.62|771.82|775.46|772.66|774.19|771.39|0
1641948000000|2022-01-12 00:40:00|774.83|772.03|774.61|771.81|775.67|772.87|774.61|771.81|0
1641948300000|2022-01-12 00:45:00|774.4|771.6|774.61|771.81|774.82|772.02|774.08|771.28|0
1641948600000|2022-01-12 00:50:00|774.4|771.6|773.87|771.07|774.61|771.81|773.76|770.96|0
1641948900000|2022-01-12 00:55:00|773.76|770.96|773.13|770.33|773.97|771.17|773.13|770.33|0
1641949200000|2022-01-12 01:00:00|772.92|770.12|772.71|769.91|773.34|770.54|772.07|769.27|0
1641949500000|2022-01-12 01:05:00|772.92|770.12|772.91|770.11|773.34|770.54|772.07|769.27|0
1641949800000|2022-01-12 01:10:00|773.13|770.33|772.28|769.48|773.55|770.75|771.86|769.06|0
1641950100000|2022-01-12 01:15:00|772.07|769.27|770.17|767.37|772.07|769.27|770.17|767.37|0
1641950400000|2022-01-12 01:20:00|770.06|767.26|770.8|768|771.01|768.21|770.06|767.26|0
1641950700000|2022-01-12 01:25:00|770.59|767.79|770.9|768.1|771.22|768.42|770.59|767.79|0
1641951000000|2022-01-12 01:30:00|771.01|768.21|770.37|767.57|771.53|768.73|770.37|767.57|0
1641951300000|2022-01-12 01:35:00|770.48|767.68|771.21|768.41|771.43|768.63|770.37|767.57|0
1641951600000|2022-01-12 01:40:00|771.32|768.52|770.05|767.25|772.48|769.68|769.95|767.15|0
1641951900000|2022-01-12 01:45:00|769.95|767.15|768.47|765.67|770.79|767.99|767.21|764.41|0
1641952200000|2022-01-12 01:50:00|768.68|765.88|768.99|766.19|769.31|766.51|768.05|765.25|0
1641952500000|2022-01-12 01:55:00|768.89|766.09|770.15|767.35|770.57|767.77|768.47|765.67|0
1641952800000|2022-01-12 02:00:00|770.36|767.56|773.31|770.51|773.31|770.51|770.15|767.35|0
1641953100000|2022-01-12 02:05:00|773.52|770.72|771.83|769.03|773.52|770.72|771.72|768.92|0
1641953400000|2022-01-12 02:10:00|772.04|769.24|772.46|769.66|772.89|770.09|771.51|768.71|0
1641953700000|2022-01-12 02:15:00|772.25|769.45|773.09|770.29|773.09|770.29|772.04|769.24|0
1641954000000|2022-01-12 02:20:00|773.2|770.4|773.94|771.14|773.94|771.14|773.09|770.29|0
1641954300000|2022-01-12 02:25:00|773.73|770.93|773.93|771.13|774.15|771.35|773.3|770.5|0
1641954600000|2022-01-12 02:30:00|774.15|771.35|773.3|770.5|774.15|771.35|772.46|769.66|0
1641954900000|2022-01-12 02:35:00|773.09|770.29|773.09|770.29|773.51|770.71|772.88|770.08|0
1641955200000|2022-01-12 02:40:00|772.98|770.18|772.66|769.86|773.3|770.5|772.66|769.86|0
1641955500000|2022-01-12 02:45:00|772.87|770.07|772.66|769.86|772.87|770.07|772.24|769.44|0
1641955800000|2022-01-12 02:50:00|772.55|769.75|772.76|769.96|772.87|770.07|771.82|769.02|0
1641956100000|2022-01-12 02:55:00|772.87|770.07|773.29|770.49|773.71|770.91|772.76|769.96|0
1641956400000|2022-01-12 03:00:00|773.08|770.28|773.5|770.7|773.92|771.12|773.08|770.28|0
1641956700000|2022-01-12 03:05:00|773.6|770.8|773.71|770.91|773.92|771.12|773.29|770.49|0
1641957000000|2022-01-12 03:10:00|773.49|770.69|773.07|770.27|773.92|771.12|773.07|770.27|0
1641957300000|2022-01-12 03:15:00|772.96|770.16|773.49|770.69|773.7|770.9|772.96|770.16|0
1641957600000|2022-01-12 03:20:00|773.7|770.9|773.38|770.58|773.91|771.11|773.07|770.27|0
1641957900000|2022-01-12 03:25:00|773.28|770.48|773.49|770.69|774.12|771.32|773.28|770.48|0
1641958200000|2022-01-12 03:30:00|773.8|771|774.33|771.53|774.96|772.16|773.8|771|0
1641958500000|2022-01-12 03:35:00|774.43|771.63|774.54|771.74|775.17|772.37|774.12|771.32|0
1641958800000|2022-01-12 03:40:00|774.75|771.95|774.11|771.31|774.75|771.95|774.11|771.31|0
1641959100000|2022-01-12 03:45:00|774.21|771.41|773.9|771.1|774.32|771.52|773.69|770.89|0
1641959400000|2022-01-12 03:50:00|774.11|771.31|774.74|771.94|774.74|771.94|774.11|771.31|0
1641959700000|2022-01-12 03:55:00|774.95|772.15|774.95|772.15|774.95|772.15|774.53|771.73|0
1641960000000|2022-01-12 04:00:00|775.16|772.36|775.47|772.67|775.58|772.78|774.74|771.94|0
1641960300000|2022-01-12 04:05:00|775.58|772.78|775.58|772.78|775.58|772.78|775.16|772.36|0
1641960600000|2022-01-12 04:10:00|775.37|772.57|775.37|772.57|775.58|772.78|775.15|772.35|0
1641960900000|2022-01-12 04:15:00|775.15|772.35|774.94|772.14|775.15|772.35|774.73|771.93|0
1641961200000|2022-01-12 04:20:00|774.83|772.03|774.52|771.72|774.94|772.14|774.52|771.72|0
1641961500000|2022-01-12 04:25:00|774.3|771.5|774.3|771.5|774.3|771.5|773.88|771.08|0
1641961800000|2022-01-12 04:30:00|774.09|771.29|774.09|771.29|774.51|771.71|774.09|771.29|0
1641962100000|2022-01-12 04:35:00|774.3|771.5|774.09|771.29|774.3|771.5|773.88|771.08|0
1641962400000|2022-01-12 04:40:00|774.3|771.5|774.93|772.13|775.14|772.34|774.3|771.5|0
1641962700000|2022-01-12 04:45:00|775.14|772.34|774.72|771.92|775.14|772.34|774.72|771.92|0
1641963000000|2022-01-12 04:50:00|774.51|771.71|774.5|771.7|775.14|772.34|774.5|771.7|0
1641963300000|2022-01-12 04:55:00|774.61|771.81|774.71|771.91|774.92|772.12|774.29|771.49|0
1641963600000|2022-01-12 05:00:00|774.92|772.12|775.13|772.33|775.34|772.54|774.6|771.8|0
1641963900000|2022-01-12 05:05:00|775.34|772.54|775.34|772.54|775.55|772.75|774.92|772.12|0
1641964200000|2022-01-12 05:10:00|775.55|772.75|775.76|772.96|776.61|773.81|775.55|772.75|0
1641964500000|2022-01-12 05:15:00|775.55|772.75|774.92|772.12|775.76|772.96|774.92|772.12|0
1641964800000|2022-01-12 05:20:00|775.13|772.33|775.55|772.75|775.76|772.96|775.13|772.33|0
1641965100000|2022-01-12 05:25:00|775.76|772.96|775.76|772.96|775.76|772.96|774.91|772.11|0
1641965400000|2022-01-12 05:30:00|775.97|773.17|775.33|772.53|775.97|773.17|775.33|772.53|0
1641965700000|2022-01-12 05:35:00|775.54|772.74|776.91|774.11|777.44|774.64|775.54|772.74|0
1641966000000|2022-01-12 05:40:00|777.02|774.22|778.5|775.7|778.5|775.7|777.02|774.22|0
1641966300000|2022-01-12 05:45:00|778.71|775.91|778.92|776.12|778.92|776.12|777.86|775.06|0
1641966600000|2022-01-12 05:50:00|778.7|775.9|779.55|776.75|780.18|777.38|778.49|775.69|0
1641966900000|2022-01-12 05:55:00|778.82|776.02|780.82|778.02|781.03|778.23|778.61|775.81|0
1641967200000|2022-01-12 06:00:00|780.6|777.8|783.35|780.55|783.35|780.55|780.49|777.69|0
1641967500000|2022-01-12 06:05:00|783.14|780.34|781.66|778.86|783.14|780.34|781.23|778.43|0
1641967800000|2022-01-12 06:10:00|781.76|778.96|781.44|778.64|782.08|779.28|781.02|778.22|0
1641968100000|2022-01-12 06:15:00|781.33|778.53|779.33|776.53|781.44|778.64|779.33|776.53|0
1641968400000|2022-01-12 06:20:00|779.43|776.63|779.54|776.74|779.96|777.16|779.11|776.31|0
1641968700000|2022-01-12 06:25:00|779.32|776.52|778.9|776.1|779.96|777.16|778.27|775.47|0
1641969000000|2022-01-12 06:30:00|778.79|775.99|779.32|776.52|779.32|776.52|778.48|775.68|0
1641969300000|2022-01-12 06:35:00|779.11|776.31|779.21|776.41|779.32|776.52|778.57|775.77|0
1641969600000|2022-01-12 06:40:00|779.11|776.31|779.74|776.94|780.05|777.25|778.89|776.09|0
1641969900000|2022-01-12 06:45:00|779.95|777.15|778.89|776.09|779.95|777.15|778.89|776.09|0
1641970200000|2022-01-12 06:50:00|778.68|775.88|778.04|775.24|778.89|776.09|777.83|775.03|0
1641970500000|2022-01-12 06:55:00|778.14|775.34|777.51|774.71|778.14|775.34|777.41|774.61|0
1641970800000|2022-01-12 07:00:00|776.56|773.76|776.77|773.97|776.98|774.18|775.5|772.7|0
1641971100000|2022-01-12 07:05:00|776.66|773.86|776.45|773.65|777.61|774.81|776.35|773.55|0
1641971400000|2022-01-12 07:10:00|776.35|773.55|776.87|774.07|777.29|774.49|775.92|773.12|0
1641971700000|2022-01-12 07:15:00|776.77|773.97|778.03|775.23|778.03|775.23|776.77|773.97|0
1641972000000|2022-01-12 07:20:00|778.24|775.44|777.82|775.02|778.88|776.08|777.61|774.81|0
1641972300000|2022-01-12 07:25:00|778.03|775.23|776.55|773.75|778.03|775.23|775.49|772.69|0
1641972600000|2022-01-12 07:30:00|776.44|773.64|778.45|775.65|778.87|776.07|776.44|773.64|0
1641972900000|2022-01-12 07:35:00|778.34|775.54|780.28|777.48|781.02|778.22|777.7|774.9|0
1641973200000|2022-01-12 07:40:00|780.07|777.27|779.96|777.16|780.28|777.48|778.8|776|0
1641973500000|2022-01-12 07:45:00|780.07|777.27|779.86|777.06|780.49|777.69|779.22|776.42|0
1641973800000|2022-01-12 07:50:00|779.96|777.16|777.32|774.52|780.28|777.48|777.32|774.52|0
1641974100000|2022-01-12 07:55:00|777.42|774.62|777.1|774.3|777.42|774.62|776.05|773.25|0
1641974400000|2022-01-12 08:00:00|777.32|774.52|776.26|773.46|778.37|775.57|775.41|772.61|0
1641974700000|2022-01-12 08:05:00|775.32|773.12|775.53|773.33|776.17|773.97|774.27|772.07|0
1641975000000|2022-01-12 08:10:00|775.32|773.12|775.11|772.91|777.01|774.81|774.9|772.7|0
1641975300000|2022-01-12 08:15:00|775.32|773.12|773.84|771.64|775.53|773.33|772.79|770.59|0
1641975600000|2022-01-12 08:20:00|773.63|771.43|774.47|772.27|776.16|773.96|773|770.8|0
1641975900000|2022-01-12 08:25:00|774.26|772.06|768.88|766.68|774.36|772.16|768.78|766.58|0
1641976200000|2022-01-12 08:30:00|768.99|766.79|768.77|766.57|770.46|768.26|767.93|765.73|0
1641976500000|2022-01-12 08:35:00|768.56|766.36|767.3|765.1|769.2|767|765.2|763|0
1641976800000|2022-01-12 08:40:00|766.46|764.26|764.14|761.94|767.09|764.89|763.72|761.52|0
1641977100000|2022-01-12 08:45:00|764.35|762.15|764.35|762.15|765.71|763.51|763.93|761.73|0
1641977400000|2022-01-12 08:50:00|764.14|761.94|766.45|764.25|767.71|765.51|763.3|761.1|0
1641977700000|2022-01-12 08:55:00|766.66|764.46|764.91|762.71|766.87|764.67|763.51|761.31|0
1641978000000|2022-01-12 09:00:00|764.7|762.5|769.96|767.76|769.96|767.76|764.39|762.19|0
1641978300000|2022-01-12 09:05:00|769.75|767.55|769.54|767.34|770.59|768.39|769.12|766.92|0
1641978600000|2022-01-12 09:10:00|769.75|767.55|768.27|766.07|770.38|768.18|767.85|765.65|0
1641978900000|2022-01-12 09:15:00|768.48|766.28|769.96|767.76|770.17|767.97|768.06|765.86|0
1641979200000|2022-01-12 09:20:00|770.17|767.97|772.69|770.49|772.69|770.49|769.53|767.33|0
1641979500000|2022-01-12 09:25:00|772.9|770.7|774.8|772.6|774.8|772.6|772.9|770.7|0
1641979800000|2022-01-12 09:30:00|775.22|773.02|773.11|770.91|775.43|773.23|772.27|770.07|0
1641980100000|2022-01-12 09:35:00|772.9|770.7|772.48|770.28|773.74|771.54|771.84|769.64|0
1641980400000|2022-01-12 09:40:00|772.26|770.06|773.53|771.33|773.74|771.54|772.26|770.06|0
1641980700000|2022-01-12 09:45:00|773.32|771.12|774.58|772.38|774.79|772.59|772.9|770.7|0
1641981000000|2022-01-12 09:50:00|774.79|772.59|776.69|774.49|776.69|774.49|774.37|772.17|0
1641981300000|2022-01-12 09:55:00|776.48|774.28|776.27|774.07|776.69|774.49|775|772.8|0
1641981600000|2022-01-12 10:00:00|776.69|774.49|775.84|773.64|777.53|775.33|775.84|773.64|0
1641981900000|2022-01-12 10:05:00|776.05|773.85|774.15|771.95|776.26|774.06|773.73|771.53|0
1641982200000|2022-01-12 10:10:00|774.36|772.16|774.57|772.37|775.2|773|773.2|771|0
1641982500000|2022-01-12 10:15:00|774.78|772.58|774.15|771.95|776.05|773.85|774.15|771.95|0
1641982800000|2022-01-12 10:20:00|774.25|772.05|776.47|774.27|776.47|774.27|773.72|771.52|0
1641983100000|2022-01-12 10:25:00|776.68|774.48|775.41|773.21|777.1|774.9|775.2|773|0
1641983400000|2022-01-12 10:30:00|774.99|772.79|772.87|770.67|775.83|773.63|772.66|770.46|0
1641983700000|2022-01-12 10:35:00|772.66|770.46|774.56|772.36|774.66|772.46|772.66|770.46|0
1641984000000|2022-01-12 10:40:00|774.35|772.15|775.19|772.99|775.19|772.99|774.14|771.94|0
1641984300000|2022-01-12 10:45:00|775.4|773.2|777.51|775.31|777.51|775.31|775.4|773.2|0
1641984600000|2022-01-12 10:50:00|777.3|775.1|777.09|774.89|777.93|775.73|776.24|774.04|0
1641984900000|2022-01-12 10:55:00|776.87|774.67|777.51|775.31|778.14|775.94|776.66|774.46|0
1641985200000|2022-01-12 11:00:00|777.72|775.52|778.35|776.15|779.62|777.42|777.72|775.52|0
1641985500000|2022-01-12 11:05:00|778.24|776.04|777.08|774.88|779.41|777.21|776.87|774.67|0
1641985800000|2022-01-12 11:10:00|777.29|775.09|776.87|774.67|777.29|775.09|776.02|773.82|0
1641986100000|2022-01-12 11:15:00|777.08|774.88|776.02|773.82|777.71|775.51|776.02|773.82|0
1641986400000|2022-01-12 11:20:00|776.23|774.03|777.92|775.72|777.92|775.72|776.02|773.82|0
1641986700000|2022-01-12 11:25:00|777.71|775.51|776.44|774.24|778.13|775.93|776.01|773.81|0
1641987000000|2022-01-12 11:30:00|776.65|774.45|776.65|774.45|777.49|775.29|776.01|773.81|0
1641987300000|2022-01-12 11:35:00|776.86|774.66|776.86|774.66|777.49|775.29|776.54|774.34|0
1641987600000|2022-01-12 11:40:00|776.64|774.44|776.43|774.23|776.85|774.65|776.01|773.81|0
1641987900000|2022-01-12 11:45:00|776.22|774.02|778.12|775.92|778.85|776.65|776.22|774.02|0
1641988200000|2022-01-12 11:50:00|777.91|775.71|777.12|774.92|778.8|776.6|776.91|774.71|0
1641988500000|2022-01-12 11:55:00|776.91|774.71|774.38|772.18|777.12|774.92|774.38|772.18|0
1641988800000|2022-01-12 12:00:00|774.59|772.39|775.64|773.44|776.06|773.86|773.32|771.12|0
1641989100000|2022-01-12 12:05:00|775.85|773.65|772.47|770.27|776.06|773.86|772.47|770.27|0
1641989400000|2022-01-12 12:10:00|772.68|770.48|772.47|770.27|773.74|771.54|772.05|769.85|0
1641989700000|2022-01-12 12:15:00|772.57|770.37|772.26|770.06|773.95|771.75|772.26|770.06|0
1641990000000|2022-01-12 12:20:00|772.47|770.27|775|772.8|775|772.8|772.05|769.85|0
1641990300000|2022-01-12 12:25:00|774.79|772.59|774.57|772.37|775.63|773.43|773.94|771.74|0
1641990600000|2022-01-12 12:30:00|774.68|772.48|776.9|774.7|777.32|775.12|774.68|772.48|0
1641990900000|2022-01-12 12:35:00|777.11|774.91|776.89|774.69|778.16|775.96|776.47|774.27|0
1641991200000|2022-01-12 12:40:00|776.68|774.48|775.84|773.64|777.53|775.33|775.84|773.64|0
1641991500000|2022-01-12 12:45:00|776.05|773.85|775.2|773|776.05|773.85|774.36|772.16|0
1641991800000|2022-01-12 12:50:00|774.99|772.79|775.2|773|775.3|773.1|773.4|771.2|0
1641992100000|2022-01-12 12:55:00|775.41|773.21|775.2|773|776.04|773.84|774.77|772.57|0
1641992400000|2022-01-12 13:00:00|775.41|773.21|777.31|775.11|777.31|775.11|775.2|773|0
1641992700000|2022-01-12 13:05:00|777.2|775|775.19|772.99|778.04|775.84|774.56|772.36|0
1641993000000|2022-01-12 13:10:00|775.4|773.2|776.67|774.47|777.51|775.31|774.77|772.57|0
1641993300000|2022-01-12 13:15:00|777.09|774.89|779.62|777.42|780.05|777.85|777.09|774.89|0
1641993600000|2022-01-12 13:20:00|779.84|777.64|781.53|779.33|781.53|779.33|778.36|776.16|0
1641993900000|2022-01-12 13:25:00|781.32|779.12|780.15|777.95|782.8|780.6|778.99|776.79|0
1641994200000|2022-01-12 13:30:00|778.45|776.25|785.23|783.03|787.03|784.83|776.13|773.93|0
1641994500000|2022-01-12 13:35:00|785.97|783.77|789.79|787.59|792.77|790.57|785.55|783.35|0
1641994800000|2022-01-12 13:40:00|790.22|788.02|790.85|788.65|791.49|789.29|788.94|786.74|0
1641995100000|2022-01-12 13:45:00|790.43|788.23|787.03|784.83|790.43|788.23|784.91|782.71|0
1641995400000|2022-01-12 13:50:00|787.24|785.04|789.78|787.58|790|787.8|785.12|782.92|0
1641995700000|2022-01-12 13:55:00|790|787.8|791.48|789.28|791.91|789.71|787.87|785.67|0
1641996000000|2022-01-12 14:00:00|791.69|789.49|790.63|788.43|791.91|789.71|789.78|787.58|0
1641996300000|2022-01-12 14:05:00|790.84|788.64|790.42|788.22|791.06|788.86|788.29|786.09|0
1641996600000|2022-01-12 14:10:00|790.63|788.43|787.33|785.13|791.05|788.85|787.02|784.82|0
1641996900000|2022-01-12 14:15:00|787.65|785.45|785.53|783.33|788.08|785.88|785.11|782.91|0
1641997200000|2022-01-12 14:20:00|785.74|783.54|788.07|785.87|789.14|786.94|785.32|783.12|0
1641997500000|2022-01-12 14:25:00|788.29|786.09|787.43|785.23|788.92|786.72|786.37|784.17|0
1641997800000|2022-01-12 14:30:00|787.22|785.02|790.23|788.03|796.15|793.95|785.95|783.75|0
1641998100000|2022-01-12 14:35:00|790.86|788.66|789.37|787.17|790.86|788.66|783.01|780.81|0
1641998400000|2022-01-12 14:40:00|791.08|788.88|783.85|781.65|791.08|788.88|780.77|778.57|0
1641998700000|2022-01-12 14:45:00|784.27|782.07|787.24|785.04|788.94|786.74|783.64|781.44|0
1641999000000|2022-01-12 14:50:00|788.73|786.53|792.56|790.36|794.26|792.06|786.39|784.19|0
1641999300000|2022-01-12 14:55:00|792.35|790.15|794.9|792.7|795.32|793.12|789.58|787.38|0
1641999600000|2022-01-12 15:00:00|795.32|793.12|793.83|791.63|797.67|795.47|792.13|789.93|0
1641999900000|2022-01-12 15:05:00|793.62|791.42|798.09|795.89|798.31|796.11|790.64|788.44|0
1642000200000|2022-01-12 15:10:00|798.31|796.11|798.73|796.53|800.01|797.81|796.6|794.4|0
1642000500000|2022-01-12 15:15:00|798.94|796.74|797.87|795.67|798.94|796.74|795.1|792.9|0
1642000800000|2022-01-12 15:20:00|797.66|795.46|795.53|793.33|798.94|796.74|794.46|792.26|0
1642001100000|2022-01-12 15:25:00|795.74|793.54|792.54|790.34|795.74|793.54|792.43|790.23|0
1642001400000|2022-01-12 15:30:00|793.61|791.41|788.93|786.73|794.03|791.83|785.32|783.12|0
1642001700000|2022-01-12 15:35:00|789.14|786.94|781.07|778.87|791.05|788.85|781.07|778.87|0
1642002000000|2022-01-12 15:40:00|780.86|778.66|779.35|777.15|784.25|782.05|774.91|772.71|0
1642002300000|2022-01-12 15:45:00|779.14|776.94|777.66|775.46|783.37|781.17|777.45|775.25|0
1642002600000|2022-01-12 15:50:00|777.87|775.67|777.44|775.24|778.92|776.72|774.7|772.5|0
1642002900000|2022-01-12 15:55:00|776.81|774.61|779.56|777.36|781.88|779.68|775.12|772.92|0
1642003200000|2022-01-12 16:00:00|779.98|777.78|777.65|775.45|783.79|781.59|777.23|775.03|0
1642003500000|2022-01-12 16:05:00|777.44|775.24|772.16|769.96|779.34|777.14|767.52|765.32|0
1642003800000|2022-01-12 16:10:00|772.79|770.59|769.84|767.64|774.27|772.07|769.42|767.22|0
1642004100000|2022-01-12 16:15:00|768.57|766.37|770.89|768.69|772.58|770.38|764.78|762.58|0
1642004400000|2022-01-12 16:20:00|770.26|768.06|772.36|770.16|772.57|770.37|767.94|765.74|0
1642004700000|2022-01-12 16:25:00|771.73|769.53|776.47|774.27|778.06|775.86|771.31|769.11|0
1642005000000|2022-01-12 16:30:00|777.01|774.81|780.6|778.4|782.08|779.88|777.01|774.81|0
1642005300000|2022-01-12 16:35:00|780.39|778.19|781.23|779.03|783.56|781.36|779.96|777.76|0
1642005600000|2022-01-12 16:40:00|781.65|779.45|780.81|778.61|786.1|783.9|780.81|778.61|0
1642005900000|2022-01-12 16:45:00|781.02|778.82|780.38|778.18|783.77|781.57|780.17|777.97|0
1642006200000|2022-01-12 16:50:00|780.17|777.97|783.77|781.57|784.19|781.99|779.96|777.76|0
1642006500000|2022-01-12 16:55:00|783.98|781.78|781.86|779.66|783.98|781.78|779.32|777.12|0
1642006800000|2022-01-12 17:00:00|782.07|779.87|782.49|780.29|783.98|781.78|780.59|778.39|0
1642007100000|2022-01-12 17:05:00|782.07|779.87|777.93|775.73|782.28|780.08|775.72|773.52|0
1642007400000|2022-01-12 17:10:00|778.04|775.84|777.62|775.42|779.52|777.32|775.93|773.73|0
1642007700000|2022-01-12 17:15:00|777.41|775.21|781.21|779.01|782.06|779.86|776.56|774.36|0
1642008000000|2022-01-12 17:20:00|781|778.8|781.64|779.44|782.27|780.07|779.73|777.53|0
1642008300000|2022-01-12 17:25:00|781.42|779.22|781.21|779.01|783.97|781.77|781|778.8|0
1642008600000|2022-01-12 17:30:00|781.63|779.43|782.05|779.85|783.11|780.91|780.79|778.59|0
1642008900000|2022-01-12 17:35:00|782.27|780.07|782.58|780.38|786.29|784.09|782.26|780.06|0
1642009200000|2022-01-12 17:40:00|782.69|780.49|783.11|780.91|784.38|782.18|782.05|779.85|0
1642009500000|2022-01-12 17:45:00|783.32|781.12|783.74|781.54|784.38|782.18|781.2|779|0
1642009800000|2022-01-12 17:50:00|784.17|781.97|787.77|785.57|787.77|785.57|783.74|781.54|0
1642010100000|2022-01-12 17:55:00|787.56|785.36|787.98|785.78|789.26|787.06|787.35|785.15|0
1642010400000|2022-01-12 18:00:00|788.19|785.99|786.92|784.72|788.41|786.21|784.8|782.6|0
1642010700000|2022-01-12 18:05:00|786.71|784.51|786.28|784.08|787.13|784.93|785.43|783.23|0
1642011000000|2022-01-12 18:10:00|786.49|784.29|782.88|780.68|787.76|785.56|781.61|779.41|0
1642011300000|2022-01-12 18:15:00|782.67|780.47|782.25|780.05|782.67|780.47|779.92|777.72|0
1642011600000|2022-01-12 18:20:00|782.14|779.94|780.97|778.77|782.14|779.94|780.13|777.93|0
1642011900000|2022-01-12 18:25:00|780.65|778.45|780.55|778.35|783.94|781.74|779.49|777.29|0
1642012200000|2022-01-12 18:30:00|779.91|777.71|782.24|780.04|782.88|780.68|778.43|776.23|0
1642012500000|2022-01-12 18:35:00|782.03|779.83|779.7|777.5|782.03|779.83|778.22|776.02|0
1642012800000|2022-01-12 18:40:00|779.91|777.71|780.75|778.55|781.81|779.61|779.49|777.29|0
1642013100000|2022-01-12 18:45:00|780.97|778.77|779.91|777.71|782.45|780.25|779.7|777.5|0
1642013400000|2022-01-12 18:50:00|779.69|777.49|776.94|774.74|780.12|777.92|774.83|772.63|0
1642013700000|2022-01-12 18:55:00|776.73|774.53|776.41|774.21|778.21|776.01|775.88|773.68|0
1642014000000|2022-01-12 19:00:00|775.88|773.68|773.56|771.36|776.73|774.53|771.45|769.25|0
1642014300000|2022-01-12 19:05:00|772.71|770.51|773.98|771.78|776.09|773.89|772.29|770.09|0
1642014600000|2022-01-12 19:10:00|773.77|771.57|777.14|774.94|777.57|775.37|773.34|771.14|0
1642014900000|2022-01-12 19:15:00|777.36|775.16|777.78|775.58|778.62|776.42|776.51|774.31|0
1642015200000|2022-01-12 19:20:00|777.35|775.15|781.37|779.17|781.37|779.17|777.35|775.15|0
1642015500000|2022-01-12 19:25:00|781.16|778.96|782.85|780.65|783.28|781.08|780.74|778.54|0
1642015800000|2022-01-12 19:30:00|783.06|780.86|778.83|776.63|783.28|781.08|777.77|775.57|0
1642016100000|2022-01-12 19:35:00|778.93|776.73|780.73|778.53|781.15|778.95|778.19|775.99|0
1642016400000|2022-01-12 19:40:00|780.52|778.32|776.29|774.09|780.52|778.32|776.29|774.09|0
1642016700000|2022-01-12 19:45:00|776.5|774.3|779.46|777.26|779.67|777.47|775.86|773.66|0
1642017000000|2022-01-12 19:50:00|779.24|777.04|781.15|778.95|781.36|779.16|779.24|777.04|0
1642017300000|2022-01-12 19:55:00|780.94|778.74|780.93|778.73|782.84|780.64|780.72|778.52|0
1642017600000|2022-01-12 20:00:00|781.36|779.16|777.12|774.92|782.42|780.22|774.59|772.39|0
1642017900000|2022-01-12 20:05:00|777.33|775.13|775.01|772.81|777.55|775.35|774.59|772.39|0
1642018200000|2022-01-12 20:10:00|775.22|773.02|778.81|776.61|778.81|776.61|775.01|772.81|0
1642018500000|2022-01-12 20:15:00|779.02|776.82|777.54|775.34|780.29|778.09|777.54|775.34|0
1642018800000|2022-01-12 20:20:00|777.96|775.76|777.54|775.34|779.87|777.67|777.11|774.91|0
1642019100000|2022-01-12 20:25:00|777.33|775.13|777.96|775.76|778.17|775.97|774.58|772.38|0
1642019400000|2022-01-12 20:30:00|777.32|775.12|776.48|774.28|779.86|777.66|776.05|773.85|0
1642019700000|2022-01-12 20:35:00|776.26|774.06|775.42|773.22|778.17|775.97|774.78|772.58|0
1642020000000|2022-01-12 20:40:00|775.63|773.43|780.28|778.08|780.7|778.5|774.99|772.79|0
1642020300000|2022-01-12 20:45:00|780.49|778.29|780.4|778.2|784.3|782.1|779.85|777.65|0
1642020600000|2022-01-12 20:50:00|780.61|778.41|784.85|782.65|786.76|784.56|780.4|778.2|0
1642020900000|2022-01-12 20:55:00|784.53|782.33|781.24|779.04|785.91|783.71|778.7|776.5|0
1642021200000|2022-01-12 21:00:00|782.51|780.31|783.63|781.43|785.63|783.43|782.51|780.31|0
1642021500000|2022-01-12 21:05:00|783.84|781.64|785.33|783.13|785.33|783.13|783.84|781.64|0
1642021800000|2022-01-12 21:10:00|785.11|782.91|784.69|782.49|785.75|783.55|784.69|782.49|0
1642022100000|2022-01-12 21:15:00|784.47|782.27|786.47|783.67|786.47|783.67|784.47|781.97|0
1642022400000|2022-01-12 21:20:00|786.26|783.46|785.83|783.03|786.26|783.46|784.77|781.97|0
1642022700000|2022-01-12 21:25:00|786.04|783.24|786.04|783.24|786.26|783.46|785.83|783.03|0
1642023000000|2022-01-12 21:30:00|785.83|783.03|784.98|782.18|785.83|783.03|784.55|781.75|0
1642023300000|2022-01-12 21:35:00|784.77|781.97|783.91|781.11|784.77|781.97|783.7|780.9|0
1642023600000|2022-01-12 21:40:00|784.02|781.22|783.7|780.9|784.13|781.33|783.7|780.9|0
1642023900000|2022-01-12 21:45:00|783.91|781.11|783.91|781.11|783.91|781.11|783.7|780.9|0
1642024200000|2022-01-12 21:50:00|784.12|781.32|783.7|780.9|784.33|781.53|783.7|780.9|0
1642024500000|2022-01-12 21:55:00|783.48|780.68|782.52|779.72|783.48|780.68|781.68|778.88|0
1642024800000|2022-01-12 22:00:00|782.45|779.65|782.22|779.42|783|780.2|782.22|779.42|0
1642025100000|2022-01-12 22:05:00|782.32|779.52|782.28|779.48|782.35|779.55|782.22|779.42|0
1642025400000|2022-01-12 22:10:00|782.44|779.64|782.37|779.57|782.53|779.73|782.28|779.48|0
1642025700000|2022-01-12 22:15:00|782.44|779.64|782.53|779.73|782.63|779.83|782.35|779.55|0
1642026000000|2022-01-12 22:20:00|782.46|779.66|782.55|779.75|782.56|779.76|782.46|779.66|0
1642026300000|2022-01-12 22:25:00|782.53|779.73|782.37|779.57|782.55|779.75|782.27|779.47|0
1642026600000|2022-01-12 22:30:00|782.34|779.54|782.3|779.5|782.43|779.63|782.27|779.47|0
1642026900000|2022-01-12 22:35:00|782.25|779.45|782.12|779.32|782.25|779.45|782.12|779.32|0
1642027200000|2022-01-12 22:40:00|782.11|779.31|782.21|779.41|782.27|779.47|782.11|779.31|0
1642027500000|2022-01-12 22:45:00|782.17|779.37|782.2|779.4|782.24|779.44|782.17|779.37|0
1642027800000|2022-01-12 22:50:00|782.24|779.44|782.2|779.4|782.26|779.46|782.2|779.4|0
1642028100000|2022-01-12 22:55:00|782.24|779.44|782.17|779.37|782.3|779.5|782.17|779.37|0
1642028400000|2022-01-12 23:00:00|782.71|779.91|782.92|780.12|783.34|780.54|781.55|778.75|0
1642028700000|2022-01-12 23:05:00|782.82|780.02|782.18|779.38|782.82|780.02|781.76|778.96|0
1642029000000|2022-01-12 23:10:00|782.39|779.59|781.97|779.17|782.39|779.59|781.54|778.74|0
1642029300000|2022-01-12 23:15:00|781.75|778.95|782.18|779.38|782.18|779.38|781.54|778.74|0
1642029600000|2022-01-12 23:20:00|782.28|779.48|783.23|780.43|783.34|780.54|782.28|779.48|0
1642029900000|2022-01-12 23:25:00|783.34|780.54|781.85|779.05|783.45|780.65|781.53|778.73|0
1642030200000|2022-01-12 23:30:00|782.17|779.37|782.17|779.37|783.02|780.22|781.74|778.94|0
1642030500000|2022-01-12 23:35:00|782.38|779.58|782.8|780|783.65|780.85|781.96|779.16|0
1642030800000|2022-01-12 23:40:00|782.9|780.1|781.53|778.73|783.23|780.43|781.1|778.3|0
1642031100000|2022-01-12 23:45:00|781.74|778.94|781.1|778.3|782.8|780|781.1|778.3|0
1642031400000|2022-01-12 23:50:00|780.89|778.09|780.25|777.45|781.31|778.51|779.83|777.03|0
1642031700000|2022-01-12 23:55:00|780.46|777.66|781.52|778.72|781.73|778.93|780.35|777.55|0
1642032000000|2022-01-13 00:00:00|781.73|778.93|780.67|777.87|781.73|778.93|780.04|777.24|0
1642032300000|2022-01-13 00:05:00|780.46|777.66|779.4|776.6|781.52|778.72|779.4|776.6|0
1642032600000|2022-01-13 00:10:00|779.5|776.7|778.23|775.43|779.61|776.81|778.02|775.22|0
1642032900000|2022-01-13 00:15:00|778.13|775.33|778.76|775.96|778.97|776.17|777.7|774.9|0
1642033200000|2022-01-13 00:20:00|778.65|775.85|779.39|776.59|780.03|777.23|778.34|775.54|0
1642033500000|2022-01-13 00:25:00|779.28|776.48|779.18|776.38|780.03|777.23|778.75|775.95|0
1642033800000|2022-01-13 00:30:00|779.07|776.27|781.29|778.49|781.51|778.71|779.07|776.27|0
1642034100000|2022-01-13 00:35:00|781.51|778.71|780.87|778.07|781.51|778.71|780.66|777.86|0
1642034400000|2022-01-13 00:40:00|781.08|778.28|780.23|777.43|781.5|778.7|780.23|777.43|0
1642034700000|2022-01-13 00:45:00|780.44|777.64|780.44|777.64|781.29|778.49|780.44|777.64|0
1642035000000|2022-01-13 00:50:00|780.23|777.43|780.23|777.43|780.23|777.43|779.59|776.79|0
1642035300000|2022-01-13 00:55:00|780.12|777.32|779.17|776.37|780.23|777.43|779.17|776.37|0
1642035600000|2022-01-13 01:00:00|779.38|776.58|780.65|777.85|780.65|777.85|779.16|776.36|0
1642035900000|2022-01-13 01:05:00|780.43|777.63|781.7|778.9|782.34|779.54|780.43|777.63|0
1642036200000|2022-01-13 01:10:00|781.59|778.79|781.28|778.48|781.92|779.12|781.07|778.27|0
1642036500000|2022-01-13 01:15:00|781.07|778.27|778.94|776.14|781.49|778.69|778.94|776.14|0
1642036800000|2022-01-13 01:20:00|778.73|775.93|778.94|776.14|779.79|776.99|778.52|775.72|0
1642037100000|2022-01-13 01:25:00|778.83|776.03|779.15|776.35|779.58|776.78|778.41|775.61|0
1642037400000|2022-01-13 01:30:00|779.25|776.45|777.77|774.97|779.58|776.78|777.67|774.87|0
1642037700000|2022-01-13 01:35:00|777.88|775.08|778.3|775.5|779.25|776.45|777.03|774.23|0
1642038000000|2022-01-13 01:40:00|777.03|774.23|777.03|774.23|777.45|774.65|776.39|773.59|0
1642038300000|2022-01-13 01:45:00|776.82|774.02|775.55|772.75|777.03|774.23|775.12|772.32|0
1642038600000|2022-01-13 01:50:00|775.33|772.53|774.06|771.26|775.54|772.74|773.64|770.84|0
1642038900000|2022-01-13 01:55:00|773.22|770.42|770.05|767.25|773.64|770.84|768.88|766.08|0
1642039200000|2022-01-13 02:00:00|770.26|767.46|772.16|769.36|772.37|769.57|770.26|767.46|0
1642039500000|2022-01-13 02:05:00|772.05|769.25|772.15|769.35|772.37|769.57|771.73|768.93|0
1642039800000|2022-01-13 02:10:00|771.94|769.14|773.63|770.83|773.63|770.83|771.94|769.14|0
1642040100000|2022-01-13 02:15:00|773.84|771.04|773.42|770.62|774.69|771.89|773|770.2|0
1642040400000|2022-01-13 02:20:00|773.52|770.72|773.84|771.04|773.84|771.04|772.57|769.77|0
1642040700000|2022-01-13 02:25:00|773.63|770.83|774.15|771.35|774.47|771.67|773.63|770.83|0
1642041000000|2022-01-13 02:30:00|774.26|771.46|774.05|771.25|775.1|772.3|774.05|771.25|0
1642041300000|2022-01-13 02:35:00|774.26|771.46|774.89|772.09|775.1|772.3|774.05|771.25|0
1642041600000|2022-01-13 02:40:00|775.1|772.3|774.89|772.09|775.1|772.3|774.68|771.88|0
1642041900000|2022-01-13 02:45:00|774.78|771.98|775.31|772.51|776.04|773.24|774.68|771.88|0
1642042200000|2022-01-13 02:50:00|775.1|772.3|773.4|770.6|775.31|772.51|773.4|770.6|0
1642042500000|2022-01-13 02:55:00|773.61|770.81|774.03|771.23|774.67|771.87|773.61|770.81|0
1642042800000|2022-01-13 03:00:00|773.82|771.02|772.98|770.18|774.03|771.23|772.13|769.33|0
1642043100000|2022-01-13 03:05:00|772.76|769.96|771.6|768.8|772.98|770.18|770.86|768.06|0
1642043400000|2022-01-13 03:10:00|771.71|768.91|771.7|768.9|772.34|769.54|770.86|768.06|0
1642043700000|2022-01-13 03:15:00|771.49|768.69|772.12|769.32|772.34|769.54|771.28|768.48|0
1642044000000|2022-01-13 03:20:00|772.34|769.54|771.7|768.9|772.76|769.96|771.7|768.9|0
1642044300000|2022-01-13 03:25:00|771.8|769|769.59|766.79|772.12|769.32|769.38|766.58|0
1642044600000|2022-01-13 03:30:00|769.8|767|771.7|768.9|771.91|769.11|769.8|767|0
1642044900000|2022-01-13 03:35:00|771.8|769|771.48|768.68|771.91|769.11|770.85|768.05|0
1642045200000|2022-01-13 03:40:00|771.69|768.89|771.48|768.68|772.12|769.32|770.95|768.15|0
1642045500000|2022-01-13 03:45:00|771.37|768.57|771.48|768.68|771.9|769.1|771.06|768.26|0
1642045800000|2022-01-13 03:50:00|771.69|768.89|772.11|769.31|772.21|769.41|770.84|768.04|0
1642046100000|2022-01-13 03:55:00|772.32|769.52|772.74|769.94|772.74|769.94|771.9|769.1|0
1642046400000|2022-01-13 04:00:00|772.84|770.04|773.37|770.57|773.8|771|772.74|769.94|0
1642046700000|2022-01-13 04:05:00|773.8|771|774|771.2|774.43|771.63|773.79|770.99|0
1642047000000|2022-01-13 04:10:00|773.79|770.99|773.58|770.78|773.89|771.09|773.37|770.57|0
1642047300000|2022-01-13 04:15:00|773.79|770.99|774|771.2|774.85|772.05|773.79|770.99|0
1642047600000|2022-01-13 04:20:00|774.21|771.41|774.31|771.51|774.31|771.51|774|771.2|0
1642047900000|2022-01-13 04:25:00|774.21|771.41|774.63|771.83|774.63|771.83|774|771.2|0
1642048200000|2022-01-13 04:30:00|774.42|771.62|772.94|770.14|774.42|771.62|772.94|770.14|0
1642048500000|2022-01-13 04:35:00|773.04|770.24|773.57|770.77|773.78|770.98|772.94|770.14|0
1642048800000|2022-01-13 04:40:00|773.67|770.87|773.78|770.98|773.99|771.19|773.57|770.77|0
1642049100000|2022-01-13 04:45:00|773.57|770.77|773.99|771.19|774.2|771.4|773.35|770.55|0
1642049400000|2022-01-13 04:50:00|774.2|771.4|774.41|771.61|774.83|772.03|774.2|771.4|0
1642049700000|2022-01-13 04:55:00|774.62|771.82|774.19|771.39|775.04|772.24|774.19|771.39|0
1642050000000|2022-01-13 05:00:00|774.41|771.61|775.25|772.45|775.46|772.66|774.19|771.39|0
1642050300000|2022-01-13 05:05:00|775.35|772.55|773.56|770.76|775.35|772.55|773.13|770.33|0
1642050600000|2022-01-13 05:10:00|773.34|770.54|771.86|769.06|773.56|770.76|771.86|769.06|0
1642050900000|2022-01-13 05:15:00|771.65|768.85|771.33|768.53|772.5|769.7|771.02|768.22|0
1642051200000|2022-01-13 05:20:00|771.23|768.43|771.65|768.85|771.65|768.85|771.01|768.21|0
1642051500000|2022-01-13 05:25:00|771.86|769.06|771.11|768.31|771.86|769.06|770.8|768|0
1642051800000|2022-01-13 05:30:00|771.22|768.42|771.01|768.21|771.64|768.84|770.38|767.58|0
1642052100000|2022-01-13 05:35:00|771.11|768.31|771.43|768.63|772.28|769.48|771.11|768.31|0
1642052400000|2022-01-13 05:40:00|771.64|768.84|770.79|767.99|771.64|768.84|770.16|767.36|0
1642052700000|2022-01-13 05:45:00|770.58|767.78|771|768.2|771.43|768.63|769.95|767.15|0
1642053000000|2022-01-13 05:50:00|771.1|768.3|772.27|769.47|772.69|769.89|770.79|767.99|0
1642053300000|2022-01-13 05:55:00|772.06|769.26|771|768.2|772.06|769.26|770.37|767.57|0
1642053600000|2022-01-13 06:00:00|771.63|768.83|771.63|768.83|772.58|769.78|770.26|767.46|0
1642053900000|2022-01-13 06:05:00|771.73|768.93|773.53|770.73|774.16|771.36|771.73|768.93|0
1642054200000|2022-01-13 06:10:00|773.32|770.52|774.37|771.57|775.22|772.42|773.32|770.52|0
1642054500000|2022-01-13 06:15:00|774.26|771.46|775.85|773.05|776.06|773.26|774.05|771.25|0
1642054800000|2022-01-13 06:20:00|775.95|773.15|776.58|773.78|776.91|774.11|775.53|772.73|0
1642055100000|2022-01-13 06:25:00|776.37|773.57|775.94|773.14|776.58|773.78|775.31|772.51|0
1642055400000|2022-01-13 06:30:00|775.73|772.93|777.21|774.41|777.42|774.62|775.31|772.51|0
1642055700000|2022-01-13 06:35:00|777.42|774.62|776.88|774.08|777.42|774.62|776.57|773.77|0
1642056000000|2022-01-13 06:40:00|776.99|774.19|775.51|772.71|776.99|774.19|775.3|772.5|0
1642056300000|2022-01-13 06:45:00|775.61|772.81|775.09|772.29|775.72|772.92|774.88|772.08|0
1642056600000|2022-01-13 06:50:00|775.3|772.5|773.4|770.6|775.3|772.5|773.29|770.49|0
1642056900000|2022-01-13 06:55:00|773.61|770.81|774.03|771.23|774.45|771.65|773.4|770.6|0
1642057200000|2022-01-13 07:00:00|773.6|770.8|771.49|768.69|774.45|771.65|771.07|768.27|0
1642057500000|2022-01-13 07:05:00|771.7|768.9|772.54|769.74|772.55|769.75|770.44|767.64|0
1642057800000|2022-01-13 07:10:00|772.12|769.32|772.33|769.53|772.97|770.17|771.49|768.69|0
1642058100000|2022-01-13 07:15:00|772.12|769.32|771.7|768.9|773.18|770.38|771.27|768.47|0
1642058400000|2022-01-13 07:20:00|771.91|769.11|771.48|768.68|772.33|769.53|771.27|768.47|0
1642058700000|2022-01-13 07:25:00|771.69|768.89|772.35|769.55|773.41|770.61|771.29|768.49|0
1642059000000|2022-01-13 07:30:00|772.14|769.34|772.77|769.97|773.19|770.39|772.14|769.34|0
1642059300000|2022-01-13 07:35:00|772.98|770.18|773.19|770.39|773.19|770.39|771.29|768.49|0
1642059600000|2022-01-13 07:40:00|773.29|770.49|772.13|769.33|773.61|770.81|772.13|769.33|0
1642059900000|2022-01-13 07:45:00|771.92|769.12|772.76|769.96|773.19|770.39|771.92|769.12|0
1642060200000|2022-01-13 07:50:00|772.55|769.75|772.34|769.54|772.97|770.17|772.34|769.54|0
1642060500000|2022-01-13 07:55:00|772.13|769.33|773.7|770.9|774.02|771.22|771.92|769.12|0
1642060800000|2022-01-13 08:00:00|773.81|771.01|774.65|771.85|775.39|772.59|772.55|769.75|0
1642061100000|2022-01-13 08:05:00|774.35|772.15|777.2|775|777.31|775.11|773.82|771.62|0
1642061400000|2022-01-13 08:10:00|777.41|775.21|779.21|777.01|779.85|777.65|777.31|775.11|0
1642061700000|2022-01-13 08:15:00|779.64|777.44|778.89|776.69|780.69|778.49|778.15|775.95|0
1642062000000|2022-01-13 08:20:00|778.79|776.59|781.75|779.55|781.75|779.55|778.36|776.16|0
1642062300000|2022-01-13 08:25:00|781.96|779.76|783.23|781.03|783.44|781.24|780.69|778.49|0
1642062600000|2022-01-13 08:30:00|783.44|781.24|782.8|780.6|785.14|782.94|782.59|780.39|0
1642062900000|2022-01-13 08:35:00|782.69|780.49|781.32|779.12|782.69|780.49|780.68|778.48|0
1642063200000|2022-01-13 08:40:00|781.21|779.01|782.37|780.17|782.69|780.49|780.89|778.69|0
1642063500000|2022-01-13 08:45:00|782.16|779.96|781.63|779.43|783.43|781.23|781.53|779.33|0
1642063800000|2022-01-13 08:50:00|781.84|779.64|779.62|777.42|781.95|779.75|779.62|777.42|0
1642064100000|2022-01-13 08:55:00|779.41|777.21|779.62|777.42|780.46|778.26|779.19|776.99|0
1642064400000|2022-01-13 09:00:00|779.83|777.63|777.71|775.51|780.35|778.15|777.08|774.88|0
1642064700000|2022-01-13 09:05:00|778.34|776.14|779.08|776.88|779.4|777.2|777.71|775.51|0
1642065000000|2022-01-13 09:10:00|778.44|776.24|777.6|775.4|778.87|776.67|777.28|775.08|0
1642065300000|2022-01-13 09:15:00|776.86|774.66|777.91|775.71|777.91|775.71|776.44|774.24|0
1642065600000|2022-01-13 09:20:00|777.7|775.5|778.97|776.77|779.39|777.19|777.7|775.5|0
1642065900000|2022-01-13 09:25:00|778.86|776.66|780.03|777.83|780.24|778.04|778.55|776.35|0
1642066200000|2022-01-13 09:30:00|780.13|777.93|780.34|778.14|780.66|778.46|779.81|777.61|0
1642066500000|2022-01-13 09:35:00|780.13|777.93|780.66|778.46|780.87|778.67|779.91|777.71|0
1642066800000|2022-01-13 09:40:00|780.44|778.24|780.76|778.56|781.29|779.09|780.02|777.82|0
1642067100000|2022-01-13 09:45:00|780.87|778.67|779.38|777.18|780.87|778.67|779.17|776.97|0
1642067400000|2022-01-13 09:50:00|778.96|776.76|780.33|778.13|781.07|778.87|778.96|776.76|0
1642067700000|2022-01-13 09:55:00|780.23|778.03|781.28|779.08|781.28|779.08|779.59|777.39|0
1642068000000|2022-01-13 10:00:00|781.49|779.29|781.07|778.87|781.92|779.72|780.86|778.66|0
1642068300000|2022-01-13 10:05:00|780.86|778.66|781.91|779.71|782.13|779.93|780.86|778.66|0
1642068600000|2022-01-13 10:10:00|781.7|779.5|781.7|779.5|782.55|780.35|781.7|779.5|0
1642068900000|2022-01-13 10:15:00|781.49|779.29|782.76|780.56|782.76|780.56|781.49|779.29|0
1642069200000|2022-01-13 10:20:00|782.55|780.35|782.54|780.34|783.39|781.19|781.91|779.71|0
1642069500000|2022-01-13 10:25:00|782.43|780.23|783.81|781.61|784.66|782.46|782.33|780.13|0
1642069800000|2022-01-13 10:30:00|783.6|781.4|784.23|782.03|785.3|783.1|783.39|781.19|0
1642070100000|2022-01-13 10:35:00|784.02|781.82|784.23|782.03|784.66|782.46|783.81|781.61|0
1642070400000|2022-01-13 10:40:00|784.44|782.24|785.29|783.09|785.72|783.52|784.23|782.03|0
1642070700000|2022-01-13 10:45:00|785.5|783.3|784.44|782.24|785.93|783.73|784.44|782.24|0
1642071000000|2022-01-13 10:50:00|784.65|782.45|783.59|781.39|784.65|782.45|782.95|780.75|0
1642071300000|2022-01-13 10:55:00|783.38|781.18|783.8|781.6|784.23|782.03|783.16|780.96|0
1642071600000|2022-01-13 11:00:00|784.22|782.02|785.49|783.29|785.49|783.29|783.8|781.6|0
1642071900000|2022-01-13 11:05:00|785.28|783.08|785.28|783.08|785.38|783.18|784.43|782.23|0
1642072200000|2022-01-13 11:10:00|785.49|783.29|785.28|783.08|786.23|784.03|784.85|782.65|0
1642072500000|2022-01-13 11:15:00|785.07|782.87|784.22|782.02|786.55|784.35|784.22|782.02|0
1642072800000|2022-01-13 11:20:00|783.79|781.59|783.15|780.95|784.43|782.23|783.15|780.95|0
1642073100000|2022-01-13 11:25:00|782.94|780.74|781.67|779.47|782.94|780.74|781.46|779.26|0
1642073400000|2022-01-13 11:30:00|781.88|779.68|782.72|780.52|783.15|780.95|781.67|779.47|0
1642073700000|2022-01-13 11:35:00|782.51|780.31|782.72|780.52|783.15|780.95|782.09|779.89|0
1642074000000|2022-01-13 11:40:00|782.51|780.31|782.51|780.31|782.93|780.73|782.09|779.89|0
1642074300000|2022-01-13 11:45:00|782.72|780.52|782.29|780.09|782.93|780.73|781.87|779.67|0
1642074600000|2022-01-13 11:50:00|782.18|779.98|781.45|779.25|782.51|780.31|781.23|779.03|0
1642074900000|2022-01-13 11:55:00|781.23|779.03|779.96|777.76|781.44|779.24|779.75|777.55|0
1642075200000|2022-01-13 12:00:00|779.75|777.55|781.23|779.03|782.5|780.3|779.75|777.55|0
1642075500000|2022-01-13 12:05:00|781.02|778.82|781.5|779.3|782.73|780.53|780.38|778.18|0
1642075800000|2022-01-13 12:10:00|781.28|779.08|782.66|780.46|783.19|780.99|781.28|779.08|0
1642076100000|2022-01-13 12:15:00|782.55|780.35|782.02|779.82|782.55|780.35|781.49|779.29|0
1642076400000|2022-01-13 12:20:00|781.92|779.72|782.76|780.56|782.97|780.77|780.43|778.23|0
1642076700000|2022-01-13 12:25:00|782.86|780.66|783.4|781.2|783.4|781.2|782.76|780.56|0
1642077000000|2022-01-13 12:30:00|783.18|780.98|783.39|781.19|783.39|781.19|781.91|779.71|0
1642077300000|2022-01-13 12:35:00|783.18|780.98|783.18|780.98|783.6|781.4|782.76|780.56|0
1642077600000|2022-01-13 12:40:00|782.97|780.77|784.24|782.04|784.45|782.25|782.97|780.77|0
1642077900000|2022-01-13 12:45:00|784.34|782.14|784.24|782.04|784.66|782.46|784.02|781.82|0
1642078200000|2022-01-13 12:50:00|784.45|782.25|782.96|780.76|784.45|782.25|782.75|780.55|0
1642078500000|2022-01-13 12:55:00|782.75|780.55|783.38|781.18|783.91|781.71|782.75|780.55|0
1642078800000|2022-01-13 13:00:00|783.17|780.97|782.11|779.91|784.23|782.03|781.47|779.27|0
1642079100000|2022-01-13 13:05:00|782.32|780.12|781.68|779.48|782.74|780.54|781.05|778.85|0
1642079400000|2022-01-13 13:10:00|781.89|779.69|783.16|780.96|783.16|780.96|781.47|779.27|0
1642079700000|2022-01-13 13:15:00|782.95|780.75|783.59|781.39|784.22|782.02|782.53|780.33|0
1642080000000|2022-01-13 13:20:00|783.8|781.6|784.22|782.02|784.86|782.66|783.16|780.96|0
1642080300000|2022-01-13 13:25:00|784.43|782.23|783.79|781.59|784.86|782.66|783.79|781.59|0
1642080600000|2022-01-13 13:30:00|783.58|781.38|788.47|786.27|789.74|787.54|783.05|780.85|0
1642080900000|2022-01-13 13:35:00|788.04|785.84|787.4|785.2|791.02|788.82|786.55|784.35|0
1642081200000|2022-01-13 13:40:00|787.61|785.41|787.19|784.99|787.61|785.41|786.34|784.14|0
1642081500000|2022-01-13 13:45:00|787.4|785.2|787.82|785.62|788.46|786.26|787.18|784.98|0
1642081800000|2022-01-13 13:50:00|788.03|785.83|789.95|787.75|789.95|787.75|787.82|785.62|0
1642082100000|2022-01-13 13:55:00|789.73|787.53|789.52|787.32|790.8|788.6|788.67|786.47|0
1642082400000|2022-01-13 14:00:00|789.73|787.53|790.37|788.17|790.37|788.17|789.3|787.1|0
1642082700000|2022-01-13 14:05:00|790.58|788.38|791.85|789.65|791.85|789.65|790.37|788.17|0
1642083000000|2022-01-13 14:10:00|792.07|789.87|790.58|788.38|792.49|790.29|789.94|787.74|0
1642083300000|2022-01-13 14:15:00|790.36|788.16|789.51|787.31|791|788.8|789.3|787.1|0
1642083600000|2022-01-13 14:20:00|789.72|787.52|790.36|788.16|791|788.8|789.51|787.31|0
1642083900000|2022-01-13 14:25:00|790.15|787.95|790.99|788.79|791.63|789.43|790.15|787.95|0
1642084200000|2022-01-13 14:30:00|791.21|789.01|789.93|787.73|795.04|792.84|788.87|786.67|0
1642084500000|2022-01-13 14:35:00|789.72|787.52|794.33|792.13|794.54|792.34|787.52|785.32|0
1642084800000|2022-01-13 14:40:00|794.97|792.77|792.19|789.99|795.82|793.62|788.58|786.38|0
1642085100000|2022-01-13 14:45:00|792.62|790.42|792.41|790.21|793.05|790.85|790.07|787.87|0
1642085400000|2022-01-13 14:50:00|792.62|790.42|791.76|789.56|793.47|791.27|789.64|787.44|0
1642085700000|2022-01-13 14:55:00|791.55|789.35|792.4|790.2|796.88|794.68|791.55|789.35|0
1642086000000|2022-01-13 15:00:00|793.04|790.84|787.51|785.31|793.89|791.69|787.29|785.09|0
1642086300000|2022-01-13 15:05:00|787.72|785.52|786.02|783.82|788.57|786.37|785.38|783.18|0
1642086600000|2022-01-13 15:10:00|785.59|783.39|782.62|780.42|785.59|783.39|782.41|780.21|0
1642086900000|2022-01-13 15:15:00|782.2|780|778.38|776.18|783.26|781.06|777|774.8|0
1642087200000|2022-01-13 15:20:00|779.02|776.82|780.71|778.51|781.34|779.14|778.59|776.39|0
1642087500000|2022-01-13 15:25:00|780.28|778.08|782.4|780.2|782.4|780.2|777.74|775.54|0
1642087800000|2022-01-13 15:30:00|782.19|779.99|777.74|775.54|784.31|782.11|776.05|773.85|0
1642088100000|2022-01-13 15:35:00|778.16|775.96|777.52|775.32|779.64|777.44|775.41|773.21|0
1642088400000|2022-01-13 15:40:00|777.1|774.9|775.83|773.63|779.43|777.23|775.62|773.42|0
1642088700000|2022-01-13 15:45:00|776.25|774.05|776.46|774.26|779.64|777.44|774.14|771.94|0
1642089000000|2022-01-13 15:50:00|776.25|774.05|769.38|767.18|776.25|774.05|765.91|763.71|0
1642089300000|2022-01-13 15:55:00|770.01|767.81|773.38|771.18|774.23|772.03|770.01|767.81|0
1642089600000|2022-01-13 16:00:00|773.17|770.97|772.75|770.55|776.34|774.14|769.16|766.96|0
1642089900000|2022-01-13 16:05:00|772.54|770.34|773.8|771.6|776.34|774.14|771.48|769.28|0
1642090200000|2022-01-13 16:10:00|773.59|771.39|769.79|767.59|773.59|771.39|768.95|766.75|0
1642090500000|2022-01-13 16:15:00|770|767.8|770.42|768.22|773.38|771.18|769.37|767.17|0
1642090800000|2022-01-13 16:20:00|770.63|768.43|778.02|775.82|778.44|776.24|770|767.8|0
1642091100000|2022-01-13 16:25:00|778.23|776.03|781.62|779.42|782.25|780.05|777.6|775.4|0
1642091400000|2022-01-13 16:30:00|781.4|779.2|780.98|778.78|782.67|780.47|779.29|777.09|0
1642091700000|2022-01-13 16:35:00|780.77|778.57|783.94|781.74|784.15|781.95|780.77|778.57|0
1642092000000|2022-01-13 16:40:00|783.73|781.53|783.09|780.89|784.58|782.38|782.67|780.47|0
1642092300000|2022-01-13 16:45:00|783.3|781.1|781.76|779.56|784.69|782.49|781.55|779.35|0
1642092600000|2022-01-13 16:50:00|781.55|779.35|783.24|781.04|783.45|781.25|779.43|777.23|0
1642092900000|2022-01-13 16:55:00|783.03|780.83|780.91|778.71|783.03|780.83|780.49|778.29|0
1642093200000|2022-01-13 17:00:00|780.7|778.5|773.09|770.89|780.7|778.5|772.45|770.25|0
1642093500000|2022-01-13 17:05:00|772.66|770.46|774.35|772.15|775.2|773|772.03|769.83|0
1642093800000|2022-01-13 17:10:00|774.56|772.36|769.29|767.09|774.56|772.36|769.29|767.09|0
1642094100000|2022-01-13 17:15:00|769.07|766.87|758.8|756.6|769.07|766.87|756.91|754.71|0
1642094400000|2022-01-13 17:20:00|758.17|755.97|755.65|753.45|758.17|755.97|750.64|748.44|0
1642094700000|2022-01-13 17:25:00|755.44|753.24|755.02|752.82|757.54|755.34|753.77|751.57|0
1642095000000|2022-01-13 17:30:00|753.98|751.78|758.58|756.38|758.79|756.59|750.42|748.22|0
1642095300000|2022-01-13 17:35:00|758.37|756.17|759.21|757.01|761.52|759.32|755.65|753.45|0
1642095600000|2022-01-13 17:40:00|759.63|757.43|754.6|752.4|759.63|757.43|754.6|752.4|0
1642095900000|2022-01-13 17:45:00|754.81|752.61|749.79|747.59|757.53|755.33|748.33|746.13|0
1642096200000|2022-01-13 17:50:00|749.37|747.17|750.47|748.27|754.7|752.5|748.12|745.92|0
1642096500000|2022-01-13 17:55:00|750.89|748.69|754.02|751.82|754.02|751.82|749.84|747.64|0
1642096800000|2022-01-13 18:00:00|753.81|751.61|755.07|752.87|755.9|753.7|748.69|746.49|0
1642097100000|2022-01-13 18:05:00|754.23|752.03|758.42|756.22|760.72|758.52|754.02|751.82|0
1642097400000|2022-01-13 18:10:00|758.21|756.01|757.16|754.96|759.67|757.47|754.95|752.75|0
1642097700000|2022-01-13 18:15:00|757.58|755.38|757.78|755.58|760.72|758.52|756.32|754.12|0
1642098000000|2022-01-13 18:20:00|757.99|755.79|762.4|760.2|764.08|761.88|756.53|754.33|0
1642098300000|2022-01-13 18:25:00|762.61|760.41|761.34|759.14|763.86|761.66|757.78|755.58|0
1642098600000|2022-01-13 18:30:00|760.92|758.72|758.2|756|760.92|758.72|757.78|755.58|0
1642098900000|2022-01-13 18:35:00|758.4|756.2|759.24|757.04|760.08|757.88|755.47|753.27|0
1642099200000|2022-01-13 18:40:00|758.82|756.62|756.51|754.31|758.82|756.62|755.68|753.48|0
1642099500000|2022-01-13 18:45:00|756.72|754.52|759.24|757.04|759.87|757.67|756.31|754.11|0
1642099800000|2022-01-13 18:50:00|759.03|756.83|759.44|757.24|759.86|757.66|757.35|755.15|0
1642100100000|2022-01-13 18:55:00|759.65|757.45|762.59|760.39|762.8|760.6|759.02|756.82|0
1642100400000|2022-01-13 19:00:00|762.38|760.18|765.11|762.91|767|764.8|761.12|758.92|0
1642100700000|2022-01-13 19:05:00|765.32|763.12|762.72|760.52|765.53|763.33|761.04|758.84|0
1642101000000|2022-01-13 19:10:00|762.51|760.31|760.98|758.78|763.38|761.18|760.41|758.21|0
1642101300000|2022-01-13 19:15:00|761.39|759.19|755.95|753.75|762.02|759.82|753.86|751.66|0
1642101600000|2022-01-13 19:20:00|756.16|753.96|756.15|753.95|757.2|755|754.07|751.87|0
1642101900000|2022-01-13 19:25:00|755.84|753.64|753.59|751.39|756.36|754.16|753.13|750.93|0
1642102200000|2022-01-13 19:30:00|753.38|751.18|753.8|751.6|754.22|752.02|749.42|747.22|0
1642102500000|2022-01-13 19:35:00|754.01|751.81|748.37|746.17|754.42|752.22|748.37|746.17|0
1642102800000|2022-01-13 19:40:00|748.58|746.38|751.5|749.3|752.54|750.34|748.16|745.96|0
1642103100000|2022-01-13 19:45:00|751.29|749.09|748.99|746.79|752.96|750.76|748.79|746.59|0
1642103400000|2022-01-13 19:50:00|749.2|747|751.7|749.5|752.54|750.34|748.16|745.96|0
1642103700000|2022-01-13 19:55:00|751.49|749.29|752.74|750.54|754.62|752.42|751.49|749.29|0
1642104000000|2022-01-13 20:00:00|751.7|749.5|743.78|741.58|751.7|749.5|742.33|740.13|0
1642104300000|2022-01-13 20:05:00|744.62|742.42|742.64|740.44|746.7|744.5|741.95|739.75|0
1642104600000|2022-01-13 20:10:00|742.43|740.23|740.98|738.78|743.26|741.06|738.28|736.08|0
1642104900000|2022-01-13 20:15:00|740.77|738.57|743.05|740.85|744.92|742.72|738.7|736.5|0
1642105200000|2022-01-13 20:20:00|742.85|740.65|740.14|737.94|744.3|742.1|738.07|735.87|0
1642105500000|2022-01-13 20:25:00|739.73|737.53|742.84|740.64|743.46|741.26|738.9|736.7|0
1642105800000|2022-01-13 20:30:00|743.88|741.68|744.08|741.88|746.17|743.97|741.49|739.29|0
1642106100000|2022-01-13 20:35:00|743.05|740.85|735.32|733.12|743.46|741.26|735.11|732.91|0
1642106400000|2022-01-13 20:40:00|736.97|734.77|735.73|733.53|738.63|736.43|735.31|733.11|0
1642106700000|2022-01-13 20:45:00|735.11|732.91|730.53|728.33|736.35|734.15|729.71|727.51|0
1642107000000|2022-01-13 20:50:00|730.74|728.54|726|723.8|731.15|728.95|724.56|722.36|0
1642107300000|2022-01-13 20:55:00|725.18|722.98|731.77|729.57|731.97|729.77|722.51|720.31|0
1642107600000|2022-01-13 21:00:00|733|730.8|728.15|725.95|734.24|732.04|727.12|724.92|0
1642107900000|2022-01-13 21:05:00|728.77|726.57|727.94|725.74|730.42|728.22|726.7|724.5|0
1642108200000|2022-01-13 21:10:00|728.14|725.94|729.38|727.18|730.82|728.62|726.49|724.29|0
1642108500000|2022-01-13 21:15:00|729.27|726.47|728.03|725.23|729.89|727.09|727.41|724.61|0
1642108800000|2022-01-13 21:20:00|728.44|725.64|727.61|724.81|728.44|725.64|727.2|724.4|0
1642109100000|2022-01-13 21:25:00|727.82|725.02|725.76|722.96|728.85|726.05|725.03|722.23|0
1642109400000|2022-01-13 21:30:00|725.96|723.16|728.23|725.43|728.23|725.43|725.14|722.34|0
1642109700000|2022-01-13 21:35:00|728.12|725.32|728.64|725.84|729.36|726.56|727.81|725.01|0
1642110000000|2022-01-13 21:40:00|728.84|726.04|728.63|725.83|729.77|726.97|728.22|725.42|0
1642110300000|2022-01-13 21:45:00|728.73|725.93|727.7|724.9|729.46|726.66|726.98|724.18|0
1642110600000|2022-01-13 21:50:00|727.81|725.01|729.04|726.24|729.04|726.24|727.39|724.59|0
1642110900000|2022-01-13 21:55:00|728.84|726.04|729.96|727.16|730.07|727.27|728.84|726.04|0
1642111200000|2022-01-13 22:00:00|730.25|727.45|730.19|727.39|730.25|727.45|729.92|727.12|0
1642111500000|2022-01-13 22:05:00|730.16|727.36|730.22|727.42|730.5|727.7|730.07|727.27|0
1642111800000|2022-01-13 22:10:00|730.19|727.39|730.22|727.42|730.22|727.42|730.19|727.39|0
1642112100000|2022-01-13 22:15:00|730.25|727.45|729.8|727|730.25|727.45|729.68|726.88|0
1642112400000|2022-01-13 22:20:00|729.77|726.97|729.68|726.88|729.86|727.06|729.61|726.81|0
1642112700000|2022-01-13 22:25:00|729.7|726.9|729.68|726.88|729.7|726.9|729.68|726.88|0
1642113000000|2022-01-13 22:30:00|729.7|726.9|729.67|726.87|730|727.2|729.55|726.75|0
1642113300000|2022-01-13 22:35:00|729.7|726.9|729.7|726.9|729.7|726.9|729.61|726.81|0
1642113600000|2022-01-13 22:40:00|729.82|727.02|729.82|727.02|729.94|727.14|729.7|726.9|0
1642113900000|2022-01-13 22:45:00|729.85|727.05|729.87|727.07|729.87|727.07|729.76|726.96|0
1642114200000|2022-01-13 22:50:00|729.96|727.16|730.17|727.37|730.23|727.43|729.96|727.16|0
1642114500000|2022-01-13 22:55:00|730.14|727.34|730.26|727.46|730.53|727.73|730.14|727.34|0
1642114800000|2022-01-13 23:00:00|732|729.2|732.93|730.13|733.97|731.17|731.9|729.1|0
1642115100000|2022-01-13 23:05:00|732.52|729.72|732.31|729.51|732.93|730.13|730.87|728.07|0
1642115400000|2022-01-13 23:10:00|732.62|729.82|733.34|730.54|733.76|730.96|732.1|729.3|0
1642115700000|2022-01-13 23:15:00|733.13|730.33|731.16|728.36|733.13|730.33|731.07|728.27|0
1642116000000|2022-01-13 23:20:00|730.86|728.06|732.1|729.3|732.92|730.12|730.86|728.06|0
1642116300000|2022-01-13 23:25:00|732.2|729.4|730.95|728.15|732.2|729.4|730.44|727.64|0
1642116600000|2022-01-13 23:30:00|731.06|728.26|731.88|729.08|732.51|729.71|730.85|728.05|0
1642116900000|2022-01-13 23:35:00|731.68|728.88|731.68|728.88|731.98|729.18|730.44|727.64|0
1642117200000|2022-01-13 23:40:00|731.77|728.97|732.09|729.29|732.71|729.91|731.15|728.35|0
1642117500000|2022-01-13 23:45:00|731.88|729.08|733.22|730.42|733.33|730.53|731.67|728.87|0
1642117800000|2022-01-13 23:50:00|733.12|730.32|732.49|729.69|733.12|730.32|731.67|728.87|0
1642118100000|2022-01-13 23:55:00|732.39|729.59|732.49|729.69|732.49|729.69|731.05|728.25|0
1642118400000|2022-01-14 00:00:00|732.08|729.28|725.27|722.47|732.91|730.11|723.31|720.51|0
1642118700000|2022-01-14 00:05:00|725.37|722.57|728.77|725.97|728.98|726.18|724.65|721.85|0
1642119000000|2022-01-14 00:10:00|728.36|725.56|730.21|727.41|730.63|727.83|728.36|725.56|0
1642119300000|2022-01-14 00:15:00|730.01|727.21|731.86|729.06|733.31|730.51|729.39|726.59|0
1642119600000|2022-01-14 00:20:00|731.66|728.86|731.75|728.95|732.07|729.27|730.42|727.62|0
1642119900000|2022-01-14 00:25:00|731.65|728.85|731.13|728.33|732.27|729.47|730.21|727.41|0
1642120200000|2022-01-14 00:30:00|731.03|728.23|729.59|726.79|731.54|728.74|729.38|726.58|0
1642120500000|2022-01-14 00:35:00|729.48|726.68|731.03|728.23|733.72|730.92|729.38|726.58|0
1642120800000|2022-01-14 00:40:00|730.82|728.02|732.68|729.88|733.19|730.39|729.38|726.58|0
1642121100000|2022-01-14 00:45:00|732.98|730.18|728.55|725.75|732.98|730.18|728.13|725.33|0
1642121400000|2022-01-14 00:50:00|728.34|725.54|731.12|728.32|731.23|728.43|727.72|724.92|0
1642121700000|2022-01-14 00:55:00|731.43|728.63|731.84|729.04|732.05|729.25|730.81|728.01|0
1642122000000|2022-01-14 01:00:00|731.74|728.94|733.29|730.49|734.53|731.73|730.81|728.01|0
1642122300000|2022-01-14 01:05:00|733.5|730.7|733.29|730.49|733.5|730.7|731.84|729.04|0
1642122600000|2022-01-14 01:10:00|733.59|730.79|731.63|728.83|733.8|731|731.22|728.42|0
1642122900000|2022-01-14 01:15:00|731.73|728.93|729.56|726.76|731.84|729.04|729.36|726.56|0
1642123200000|2022-01-14 01:20:00|729.15|726.35|730.59|727.79|731.01|728.21|728.12|725.32|0
1642123500000|2022-01-14 01:25:00|730.69|727.89|728.21|725.41|730.8|728|727.91|725.11|0
1642123800000|2022-01-14 01:30:00|728.32|725.52|727.7|724.9|729.04|726.24|726.67|723.87|0
1642124100000|2022-01-14 01:35:00|728.11|725.31|729.55|726.75|730.79|727.99|727.7|724.9|0
1642124400000|2022-01-14 01:40:00|729.76|726.96|726.05|723.25|730.17|727.37|725.84|723.04|0
1642124700000|2022-01-14 01:45:00|725.43|722.63|726.66|723.86|727.49|724.69|723.78|720.98|0
1642125000000|2022-01-14 01:50:00|726.87|724.07|726.35|723.55|726.87|724.07|725.22|722.42|0
1642125300000|2022-01-14 01:55:00|726.25|723.45|725.63|722.83|726.87|724.07|724.19|721.39|0
1642125600000|2022-01-14 02:00:00|725.83|723.03|726.04|723.24|727.27|724.47|724.39|721.59|0
1642125900000|2022-01-14 02:05:00|726.45|723.65|725|722.2|726.86|724.06|725|722.2|0
1642126200000|2022-01-14 02:10:00|725.21|722.41|719.45|716.65|725.42|722.62|719.04|716.24|0
1642126500000|2022-01-14 02:15:00|719.24|716.44|719.04|716.24|720.48|717.68|718.01|715.21|0
1642126800000|2022-01-14 02:20:00|718.83|716.03|720.68|717.88|721.91|719.11|718.83|716.03|0
1642127100000|2022-01-14 02:25:00|720.88|718.08|722.71|719.91|723.02|720.22|720.47|717.67|0
1642127400000|2022-01-14 02:30:00|722.92|720.12|724.38|721.58|724.66|721.86|722.92|720.12|0
1642127700000|2022-01-14 02:35:00|724.59|721.79|725.41|722.61|725.41|722.61|724.59|721.79|0
1642128000000|2022-01-14 02:40:00|725.82|723.02|727.52|724.72|727.62|724.82|725.82|723.02|0
1642128300000|2022-01-14 02:45:00|727.42|724.62|725.97|723.17|728.03|725.23|725.87|723.07|0
1642128600000|2022-01-14 02:50:00|726.18|723.38|727|724.2|727.62|724.82|726.18|723.38|0
1642128900000|2022-01-14 02:55:00|727.21|724.41|728.44|725.64|728.44|725.64|727|724.2|0
1642129200000|2022-01-14 03:00:00|728.23|725.43|726.07|723.27|728.65|725.85|725.97|723.17|0
1642129500000|2022-01-14 03:05:00|725.97|723.17|729.26|726.46|730.5|727.7|725.97|723.17|0
1642129800000|2022-01-14 03:10:00|729.05|726.25|727.81|725.01|730.29|727.49|726.99|724.19|0
1642130100000|2022-01-14 03:15:00|727.61|724.81|728.02|725.22|728.22|725.42|727.09|724.29|0
1642130400000|2022-01-14 03:20:00|728.12|725.32|727.6|724.8|728.43|725.63|726.78|723.98|0
1642130700000|2022-01-14 03:25:00|727.4|724.6|726.57|723.77|728.43|725.63|726.57|723.77|0
1642131000000|2022-01-14 03:30:00|726.37|723.57|725.02|722.22|727.19|724.39|724.31|721.51|0
1642131300000|2022-01-14 03:35:00|725.23|722.43|725.54|722.74|726.36|723.56|724.92|722.12|0
1642131600000|2022-01-14 03:40:00|725.74|722.94|723.89|721.09|725.74|722.94|723.48|720.68|0
1642131900000|2022-01-14 03:45:00|723.68|720.88|724.71|721.91|724.92|722.12|723.27|720.47|0
1642132200000|2022-01-14 03:50:00|724.81|722.01|724.5|721.7|724.81|722.01|723.78|720.98|0
1642132500000|2022-01-14 03:55:00|724.6|721.8|725.53|722.73|726.56|723.76|724.6|721.8|0
1642132800000|2022-01-14 04:00:00|725.73|722.93|728.41|725.61|729.23|726.43|725.73|722.93|0
1642133100000|2022-01-14 04:05:00|728.61|725.81|730.47|727.67|731.09|728.29|728.61|725.81|0
1642133400000|2022-01-14 04:10:00|730.88|728.08|730.67|727.87|731.5|728.7|730.36|727.56|0
1642133700000|2022-01-14 04:15:00|730.56|727.76|730.15|727.35|731.08|728.28|729.94|727.14|0
1642134000000|2022-01-14 04:20:00|730.05|727.25|733.97|731.17|734.18|731.38|730.05|727.25|0
1642134300000|2022-01-14 04:25:00|734.18|731.38|733.35|730.55|734.38|731.58|733.14|730.34|0
1642134600000|2022-01-14 04:30:00|733.45|730.65|732.52|729.72|733.76|730.96|732.11|729.31|0
1642134900000|2022-01-14 04:35:00|732.41|729.61|731.48|728.68|732.73|729.93|731.28|728.48|0
1642135200000|2022-01-14 04:40:00|731.28|728.48|731.58|728.78|731.58|728.78|731.07|728.27|0
1642135500000|2022-01-14 04:45:00|731.69|728.89|731.79|728.99|732.41|729.61|731.28|728.48|0
1642135800000|2022-01-14 04:50:00|731.69|728.89|731.68|728.88|732.1|729.3|731.17|728.37|0
1642136100000|2022-01-14 04:55:00|731.48|728.68|731.78|728.98|731.78|728.98|730.86|728.06|0
1642136400000|2022-01-14 05:00:00|731.89|729.09|732.92|730.12|733.33|730.53|731.89|729.09|0
1642136700000|2022-01-14 05:05:00|733.02|730.22|731.26|728.46|733.02|730.22|729.82|727.02|0
1642137000000|2022-01-14 05:10:00|731.36|728.56|730.28|727.48|732.14|729.34|730.17|727.37|0
1642137300000|2022-01-14 05:15:00|730.48|727.68|731.61|728.81|731.61|728.81|730.28|727.48|0
1642137600000|2022-01-14 05:20:00|731.72|728.92|731.31|728.51|731.72|728.92|730.69|727.89|0
1642137900000|2022-01-14 05:25:00|731.41|728.61|731.3|728.5|732.54|729.74|730.69|727.89|0
1642138200000|2022-01-14 05:30:00|731.2|728.4|730.27|727.47|731.92|729.12|730.27|727.47|0
1642138500000|2022-01-14 05:35:00|730.16|727.36|731.71|728.91|732.13|729.33|730.16|727.36|0
1642138800000|2022-01-14 05:40:00|731.51|728.71|730.98|728.18|731.71|728.91|730.26|727.46|0
1642139100000|2022-01-14 05:45:00|731.09|728.29|731.91|729.11|731.91|729.11|730.68|727.88|0
1642139400000|2022-01-14 05:50:00|731.71|728.91|733.36|730.56|733.36|730.56|731.5|728.7|0
1642139700000|2022-01-14 05:55:00|733.15|730.35|733.77|730.97|733.98|731.18|732.74|729.94|0
1642140000000|2022-01-14 06:00:00|733.56|730.76|733.66|730.86|736.46|733.66|733.56|730.76|0
1642140300000|2022-01-14 06:05:00|733.77|730.97|732.73|729.93|733.77|730.97|731.49|728.69|0
1642140600000|2022-01-14 06:10:00|732.94|730.14|735.1|732.3|735.31|732.51|732.73|729.93|0
1642140900000|2022-01-14 06:15:00|735.21|732.41|735.83|733.03|736.45|733.65|735.21|732.41|0
1642141200000|2022-01-14 06:20:00|735.93|733.13|735|732.2|737.69|734.89|734.38|731.58|0
1642141500000|2022-01-14 06:25:00|735.21|732.41|736.24|733.44|736.45|733.65|733.96|731.16|0
1642141800000|2022-01-14 06:30:00|736.45|733.65|737.89|735.09|738.72|735.92|736.24|733.44|0
1642142100000|2022-01-14 06:35:00|737.69|734.89|737.68|734.88|738.2|735.4|737.06|734.26|0
1642142400000|2022-01-14 06:40:00|737.78|734.98|738.2|735.4|738.93|736.13|737.78|734.98|0
1642142700000|2022-01-14 06:45:00|738.3|735.5|737.89|735.09|738.51|735.71|737.06|734.26|0
1642143000000|2022-01-14 06:50:00|737.68|734.88|737.06|734.26|737.68|734.88|736.85|734.05|0
1642143300000|2022-01-14 06:55:00|737.26|734.46|737.26|734.46|737.68|734.88|737.05|734.25|0
1642143600000|2022-01-14 07:00:00|737.15|734.35|737.88|735.08|738.71|735.91|736.85|734.05|0
1642143900000|2022-01-14 07:05:00|738.19|735.39|737.46|734.66|739.12|736.32|737.26|734.46|0
1642144200000|2022-01-14 07:10:00|737.67|734.87|738.7|735.9|739.12|736.32|737.05|734.25|0
1642144500000|2022-01-14 07:15:00|738.8|736|740.15|737.35|740.57|737.77|738.7|735.9|0
1642144800000|2022-01-14 07:20:00|740.25|737.45|739.84|737.04|741.19|738.39|739.63|736.83|0
1642145100000|2022-01-14 07:25:00|739.94|737.14|738.7|735.9|740.15|737.35|738.28|735.48|0
1642145400000|2022-01-14 07:30:00|738.49|735.69|734.97|732.17|738.49|735.69|734.55|731.75|0
1642145700000|2022-01-14 07:35:00|735.07|732.27|733.52|730.72|736.41|733.61|733.52|730.72|0
1642146000000|2022-01-14 07:40:00|733.93|731.13|733.51|730.71|734.76|731.96|731.86|729.06|0
1642146300000|2022-01-14 07:45:00|733.93|731.13|732.89|730.09|734.13|731.33|732.27|729.47|0
1642146600000|2022-01-14 07:50:00|732.68|729.88|731.65|728.85|732.89|730.09|731.24|728.44|0
1642146900000|2022-01-14 07:55:00|731.44|728.64|731.44|728.64|732.06|729.26|730.2|727.4|0
1642147200000|2022-01-14 08:00:00|731.03|728.23|728.96|726.16|734.13|731.33|728.23|725.43|0
1642147500000|2022-01-14 08:05:00|728.55|726.35|730.93|728.73|731.96|729.76|728.55|726.35|0
1642147800000|2022-01-14 08:10:00|731.13|728.93|733.2|731|734.44|732.24|730.1|727.9|0
1642148100000|2022-01-14 08:15:00|733.09|730.89|738.27|736.07|739.2|737|733.09|730.89|0
1642148400000|2022-01-14 08:20:00|737.96|735.76|739.41|737.21|739.62|737.42|736.71|734.51|0
1642148700000|2022-01-14 08:25:00|739.62|737.42|738.37|736.17|740.13|737.93|737.54|735.34|0
1642149000000|2022-01-14 08:30:00|738.16|735.96|738.99|736.79|740.23|738.03|737.75|735.55|0
1642149300000|2022-01-14 08:35:00|739.2|737|739.93|737.73|741.17|738.97|737.87|735.67|0
1642149600000|2022-01-14 08:40:00|739.72|737.52|737.03|734.83|740.14|737.94|736.62|734.42|0
1642149900000|2022-01-14 08:45:00|736.83|734.63|733.93|731.73|737.45|735.25|733.73|731.53|0
1642150200000|2022-01-14 08:50:00|734.14|731.94|733.21|731.01|735.79|733.59|731.05|728.85|0
1642150500000|2022-01-14 08:55:00|733.11|730.91|733.1|730.9|735.58|733.38|731.66|729.46|0
1642150800000|2022-01-14 09:00:00|733.93|731.73|737.44|735.24|737.74|735.54|733.1|730.9|0
1642151100000|2022-01-14 09:05:00|737.23|735.03|735.37|733.17|737.85|735.65|734.54|732.34|0
1642151400000|2022-01-14 09:10:00|735.26|733.06|737.43|735.23|737.43|735.23|732.89|730.69|0
1642151700000|2022-01-14 09:15:00|737.23|735.03|738.67|736.47|739.29|737.09|736.19|733.99|0
1642152000000|2022-01-14 09:20:00|738.88|736.68|739.49|737.29|740.74|738.54|738.67|736.47|0
1642152300000|2022-01-14 09:25:00|739.29|737.09|739.18|736.98|739.49|737.29|735.36|733.16|0
1642152600000|2022-01-14 09:30:00|739.08|736.88|742.18|739.98|742.49|740.29|739.08|736.88|0
1642152900000|2022-01-14 09:35:00|742.59|740.39|742.18|739.98|743.01|740.81|741.56|739.36|0
1642153200000|2022-01-14 09:40:00|742.38|740.18|740.83|738.63|742.38|740.18|740.52|738.32|0
1642153500000|2022-01-14 09:45:00|740.93|738.73|738.86|736.66|741.14|738.94|738.45|736.25|0
1642153800000|2022-01-14 09:50:00|738.66|736.46|738.03|735.83|739.9|737.7|736.79|734.59|0
1642154100000|2022-01-14 09:55:00|737.83|735.63|738.65|736.45|740.1|737.9|737.41|735.21|0
1642154400000|2022-01-14 10:00:00|738.86|736.66|736.17|733.97|739.06|736.86|736.17|733.97|0
1642154700000|2022-01-14 10:05:00|736.38|734.18|738.44|736.24|739.06|736.86|736.38|734.18|0
1642155000000|2022-01-14 10:10:00|738.33|736.13|736.99|734.79|739.27|737.07|736.88|734.68|0
1642155300000|2022-01-14 10:15:00|737.2|735|735.75|733.55|737.4|735.2|735.34|733.14|0
1642155600000|2022-01-14 10:20:00|735.95|733.75|736.16|733.96|737.61|735.41|735.54|733.34|0
1642155900000|2022-01-14 10:25:00|736.37|734.17|733.78|731.58|736.37|734.17|733.47|731.27|0
1642156200000|2022-01-14 10:30:00|733.47|731.27|733.47|731.27|734.09|731.89|731.41|729.21|0
1642156500000|2022-01-14 10:35:00|733.57|731.37|735.22|733.02|735.33|733.13|732.65|730.45|0
1642156800000|2022-01-14 10:40:00|735.12|732.92|735.74|733.54|735.95|733.75|734.5|732.3|0
1642157100000|2022-01-14 10:45:00|735.32|733.12|737.18|734.98|737.8|735.6|734.91|732.71|0
1642157400000|2022-01-14 10:50:00|737.49|735.29|735.19|732.99|737.59|735.39|734.16|731.96|0
1642157700000|2022-01-14 10:55:00|735.29|733.09|735.19|732.99|736.22|734.02|735.19|732.99|0
1642158000000|2022-01-14 11:00:00|735.39|733.19|737.05|734.85|737.67|735.47|735.19|732.99|0
1642158300000|2022-01-14 11:05:00|737.46|735.26|736.42|734.22|737.88|735.68|735.8|733.6|0
1642158600000|2022-01-14 11:10:00|736.22|734.02|736.73|734.53|737.66|735.46|736.22|734.02|0
1642158900000|2022-01-14 11:15:00|736.84|734.64|736.01|733.81|737.04|734.84|734.97|732.77|0
1642159200000|2022-01-14 11:20:00|736.21|734.01|734.35|732.15|737.25|735.05|734.35|732.15|0
1642159500000|2022-01-14 11:25:00|734.56|732.36|734.76|732.56|735.17|732.97|733.73|731.53|0
1642159800000|2022-01-14 11:30:00|734.97|732.77|733.62|731.42|735.07|732.87|733.1|730.9|0
1642160100000|2022-01-14 11:35:00|733.52|731.32|731.86|729.66|734.96|732.76|731.24|729.04|0
1642160400000|2022-01-14 11:40:00|731.66|729.46|732.27|730.07|732.69|730.49|729.8|727.6|0
1642160700000|2022-01-14 11:45:00|731.75|729.55|732.37|730.17|732.48|730.28|731.03|728.83|0
1642161000000|2022-01-14 11:50:00|732.48|730.28|731.54|729.34|732.48|730.28|730.41|728.21|0
1642161300000|2022-01-14 11:55:00|731.65|729.45|729.38|727.18|732.27|730.07|728.14|725.94|0
1642161600000|2022-01-14 12:00:00|728.96|726.76|725.46|723.26|729.79|727.59|725.25|723.05|0
1642161900000|2022-01-14 12:05:00|725.25|723.05|721.34|719.14|726.49|724.29|720.73|718.53|0
1642162200000|2022-01-14 12:10:00|721.55|719.35|724.42|722.22|724.84|722.64|721.03|718.83|0
1642162500000|2022-01-14 12:15:00|724.01|721.81|723.19|720.99|725.76|723.56|723.19|720.99|0
1642162800000|2022-01-14 12:20:00|723.39|721.19|725.24|723.04|726.89|724.69|722.57|720.37|0
1642163100000|2022-01-14 12:25:00|725.45|723.25|720.1|717.9|725.86|723.66|720.1|717.9|0
1642163400000|2022-01-14 12:30:00|719.89|717.69|721.95|719.75|721.95|719.75|719.69|717.49|0
1642163700000|2022-01-14 12:35:00|721.74|719.54|718.35|716.15|722.25|720.05|718.25|716.05|0
1642164000000|2022-01-14 12:40:00|718.25|716.05|714.13|711.93|718.25|716.05|711.58|709.38|0
1642164300000|2022-01-14 12:45:00|714.33|712.13|715.36|713.16|716.79|714.59|714.13|711.93|0
1642164600000|2022-01-14 12:50:00|715.45|713.25|713.72|711.52|716.17|713.97|713.1|710.9|0
1642164900000|2022-01-14 12:55:00|713.51|711.31|702.49|700.29|714.13|711.93|702.49|700.29|0
1642165200000|2022-01-14 13:00:00|703.1|700.9|705.98|703.78|706.29|704.09|699.21|697.01|0
1642165500000|2022-01-14 13:05:00|705.89|703.69|705.68|703.48|707.31|705.11|703.24|701.04|0
1642165800000|2022-01-14 13:10:00|705.48|703.28|702.43|700.23|707.51|705.31|701.82|699.62|0
1642166100000|2022-01-14 13:15:00|702.63|700.43|706.69|704.49|709.34|707.14|702.63|700.43|0
1642166400000|2022-01-14 13:20:00|706.9|704.7|708.73|706.53|708.93|706.73|705.88|703.68|0
1642166700000|2022-01-14 13:25:00|708.32|706.12|708.01|705.81|708.93|706.73|705.47|703.27|0
1642167000000|2022-01-14 13:30:00|708.11|705.91|705.46|703.26|708.93|706.73|702.82|700.62|0
1642167300000|2022-01-14 13:35:00|705.67|703.47|702.62|700.42|706.07|703.87|701.8|699.6|0
1642167600000|2022-01-14 13:40:00|702.21|700.01|699.77|697.57|705.05|702.85|698.56|696.36|0
1642167900000|2022-01-14 13:45:00|700.38|698.18|698.96|696.76|702.82|700.62|697.34|695.14|0
1642168200000|2022-01-14 13:50:00|698.55|696.35|698.19|695.99|698.76|696.56|694.14|691.94|0
1642168500000|2022-01-14 13:55:00|698.39|696.19|701.22|699.02|701.22|699.02|696.17|693.97|0
1642168800000|2022-01-14 14:00:00|700.62|698.42|701.63|699.43|701.83|699.63|697.98|695.78|0
1642169100000|2022-01-14 14:05:00|701.83|699.63|702.85|700.65|705.88|703.68|701.83|699.63|0
1642169400000|2022-01-14 14:10:00|703.05|700.85|704.06|701.86|705.69|703.49|702.03|699.83|0
1642169700000|2022-01-14 14:15:00|703.86|701.66|704.67|702.47|707.11|704.91|702.44|700.24|0
1642170000000|2022-01-14 14:20:00|704.26|702.06|704.47|702.27|705.69|703.49|702.03|699.83|0
1642170300000|2022-01-14 14:25:00|704.26|702.06|703.45|701.25|706.7|704.5|703.24|701.04|0
1642170600000|2022-01-14 14:30:00|703.85|701.65|702.63|700.43|707.51|705.31|700.8|698.6|0
1642170900000|2022-01-14 14:35:00|703.24|701.04|717.1|714.9|719.97|717.77|701.01|698.81|0
1642171200000|2022-01-14 14:40:00|716.9|714.7|717.92|715.72|720.79|718.59|712.61|710.41|0
1642171500000|2022-01-14 14:45:00|717.51|715.31|717.1|714.9|725.3|723.1|716.08|713.88|0
1642171800000|2022-01-14 14:50:00|717.4|715.2|724.07|721.87|724.48|722.28|716.08|713.88|0
1642172100000|2022-01-14 14:55:00|723.65|721.45|730.73|728.53|733.68|731.48|723.24|721.04|0
1642172400000|2022-01-14 15:00:00|731.44|729.24|720.78|718.58|732.17|729.97|717.09|714.89|0
1642172700000|2022-01-14 15:05:00|720.98|718.78|725.09|722.89|727.97|725.77|720.98|718.78|0
1642173000000|2022-01-14 15:10:00|724.89|722.69|720.57|718.37|729.62|727.42|720.16|717.96|0
1642173300000|2022-01-14 15:15:00|721.39|719.19|732.5|730.3|732.92|730.72|721.39|719.19|0
1642173600000|2022-01-14 15:20:00|732.3|730.1|719.54|717.34|732.3|730.1|719.54|717.34|0
1642173900000|2022-01-14 15:25:00|719.74|717.54|718.72|716.52|722|719.8|715.44|713.24|0
1642174200000|2022-01-14 15:30:00|718.51|716.31|719.53|717.33|719.74|717.54|713.59|711.39|0
1642174500000|2022-01-14 15:35:00|719.94|717.74|714.82|712.62|720.15|717.95|711.14|708.94|0
1642174800000|2022-01-14 15:40:00|715.23|713.03|712.96|710.76|716.22|714.02|710.65|708.45|0
1642175100000|2022-01-14 15:45:00|713.16|710.96|718.06|715.86|719.9|717.7|711.94|709.74|0
1642175400000|2022-01-14 15:50:00|717.75|715.55|714.58|712.38|718.67|716.47|710.51|708.31|0
1642175700000|2022-01-14 15:55:00|713.77|711.57|716.83|714.63|717.44|715.24|711.93|709.73|0
1642176000000|2022-01-14 16:00:00|717.24|715.04|713.56|711.36|722.76|720.56|710.5|708.3|0
1642176300000|2022-01-14 16:05:00|712.54|710.34|707.04|704.84|712.54|710.34|706.64|704.44|0
1642176600000|2022-01-14 16:10:00|706.84|704.64|705.21|703.01|708.87|706.67|704.4|702.2|0
1642176900000|2022-01-14 16:15:00|704.81|702.61|703.18|700.98|706.23|704.03|701.56|699.36|0
1642177200000|2022-01-14 16:20:00|703.99|701.79|706.6|704.4|707.01|704.81|700.52|698.32|0
1642177500000|2022-01-14 16:25:00|706.4|704.2|706.7|704.5|711.69|709.49|705.38|703.18|0
1642177800000|2022-01-14 16:30:00|707.01|704.81|708.64|706.44|712.09|709.89|704.16|701.96|0
1642178100000|2022-01-14 16:35:00|708.85|706.65|712.31|710.11|714.15|711.95|708.44|706.24|0
1642178400000|2022-01-14 16:40:00|713.13|710.93|714.97|712.77|717.63|715.43|711.29|709.09|0
1642178700000|2022-01-14 16:45:00|715.58|713.38|718.77|716.57|721.23|719.03|714.97|712.77|0
1642179000000|2022-01-14 16:50:00|719.39|717.19|718.97|716.77|720.82|718.62|717.13|714.93|0
1642179300000|2022-01-14 16:55:00|718.77|716.57|717.95|715.75|720.82|718.62|717.13|714.93|0
1642179600000|2022-01-14 17:00:00|717.33|715.13|713.85|711.65|719.59|717.39|713.65|711.45|0
1642179900000|2022-01-14 17:05:00|714.26|712.06|717.94|715.74|718.35|716.15|713.85|711.65|0
1642180200000|2022-01-14 17:10:00|718.15|715.95|713.64|711.44|720.61|718.41|712.83|710.63|0
1642180500000|2022-01-14 17:15:00|713.85|711.65|714.25|712.05|715.89|713.69|713.03|710.83|0
1642180800000|2022-01-14 17:20:00|714.05|711.85|709.35|707.15|714.25|712.05|709.15|706.95|0
1642181100000|2022-01-14 17:25:00|709.56|707.36|713.02|710.82|713.64|711.44|708.54|706.34|0
1642181400000|2022-01-14 17:30:00|712.61|710.41|713.84|711.64|714.45|712.25|711.39|709.19|0
1642181700000|2022-01-14 17:35:00|714.04|711.84|713.84|711.64|717.52|715.32|713.22|711.02|0
1642182000000|2022-01-14 17:40:00|714.04|711.84|710.26|708.06|714.04|711.84|709.34|707.14|0
1642182300000|2022-01-14 17:45:00|710.36|708.16|704.04|701.84|710.36|708.16|702.42|700.22|0
1642182600000|2022-01-14 17:50:00|703.84|701.64|702.01|699.81|705.06|702.86|700.59|698.39|0
1642182900000|2022-01-14 17:55:00|701.8|699.6|698.44|696.24|702.21|700.01|697.63|695.43|0
1642183200000|2022-01-14 18:00:00|698.74|696.54|701.28|699.08|702.71|700.51|696.62|694.42|0
1642183500000|2022-01-14 18:05:00|701.08|698.88|698.23|696.03|702.3|700.1|697.63|695.43|0
1642183800000|2022-01-14 18:10:00|698.03|695.83|700.47|698.27|701.28|699.08|695.19|692.99|0
1642184100000|2022-01-14 18:15:00|700.67|698.47|699.85|697.65|702.09|699.89|698.43|696.23|0
1642184400000|2022-01-14 18:20:00|699.45|697.25|693.16|690.96|699.45|697.25|692.75|690.55|0
1642184700000|2022-01-14 18:25:00|693.25|691.05|698.05|695.85|698.05|695.85|693.25|691.05|0
1642185000000|2022-01-14 18:30:00|697.85|695.65|695.21|693.01|700.48|698.28|694.4|692.2|0
1642185300000|2022-01-14 18:35:00|695.41|693.21|697.23|695.03|698.45|696.25|694.2|692|0
1642185600000|2022-01-14 18:40:00|697.64|695.44|703.52|701.32|703.93|701.73|696.42|694.22|0
1642185900000|2022-01-14 18:45:00|703.32|701.12|702.3|700.1|703.73|701.53|699.66|697.46|0
1642186200000|2022-01-14 18:50:00|702.1|699.9|703.9|701.7|706.98|704.78|701.69|699.49|0
1642186500000|2022-01-14 18:55:00|704.1|701.9|708.87|706.67|710.09|707.89|703.49|701.29|0
1642186800000|2022-01-14 19:00:00|709.07|706.87|710.7|708.5|714.18|711.98|708.46|706.26|0
1642187100000|2022-01-14 19:05:00|710.5|708.3|708.86|706.66|711.11|708.91|707.23|705.03|0
1642187400000|2022-01-14 19:10:00|708.66|706.46|709.68|707.48|709.88|707.68|705.59|703.39|0
1642187700000|2022-01-14 19:15:00|710.08|707.88|709.88|707.68|711.72|709.52|707.63|705.43|0
1642188000000|2022-01-14 19:20:00|709.67|707.47|712.53|710.33|712.94|710.74|708.86|706.66|0
1642188300000|2022-01-14 19:25:00|712.74|710.54|704.97|702.77|713.97|711.77|704.97|702.77|0
1642188600000|2022-01-14 19:30:00|704.77|702.57|713.76|711.56|713.86|711.66|704.77|702.57|0
1642188900000|2022-01-14 19:35:00|713.55|711.35|715.39|713.19|718.06|715.86|712.94|710.74|0
1642189200000|2022-01-14 19:40:00|714.57|712.37|709.87|707.67|715.39|713.19|709.87|707.67|0
1642189500000|2022-01-14 19:45:00|710.68|708.48|713.34|711.14|715.39|713.19|709.87|707.67|0
1642189800000|2022-01-14 19:50:00|713.55|711.35|714.16|711.96|717.23|715.03|713.14|710.94|0
1642190100000|2022-01-14 19:55:00|714.36|712.16|711.49|709.29|716|713.8|711.49|709.29|0
1642190400000|2022-01-14 20:00:00|711.29|709.09|718.25|716.05|719.89|717.69|711.29|709.09|0
1642190700000|2022-01-14 20:05:00|718.46|716.26|713.13|710.93|719.69|717.49|712.92|710.72|0
1642191000000|2022-01-14 20:10:00|713.33|711.13|715.99|713.79|717.84|715.64|712.81|710.61|0
1642191300000|2022-01-14 20:15:00|715.58|713.38|721.74|719.54|725.08|722.88|714.56|712.36|0
1642191600000|2022-01-14 20:20:00|722.15|719.95|725.04|722.84|726.07|723.87|721.33|719.13|0
1642191900000|2022-01-14 20:25:00|724.42|722.22|721.32|719.12|725.04|722.84|721.32|719.12|0
1642192200000|2022-01-14 20:30:00|721.53|719.33|726.27|724.07|726.89|724.69|721.53|719.33|0
1642192500000|2022-01-14 20:35:00|725.86|723.66|726.78|724.58|728.54|726.34|724.62|722.42|0
1642192800000|2022-01-14 20:40:00|726.68|724.48|726.91|724.71|729.71|727.51|724.82|722.62|0
1642193100000|2022-01-14 20:45:00|727.12|724.92|725.25|723.05|729.19|726.99|721.95|719.75|0
1642193400000|2022-01-14 20:50:00|725.56|723.36|728.77|726.57|730.43|728.23|724.84|722.64|0
1642193700000|2022-01-14 20:55:00|728.36|726.16|727.53|725.33|730.43|728.23|724.63|722.43|0
1642194000000|2022-01-14 21:00:00|727.73|725.53|731.47|729.27|732.3|730.1|727.73|725.53|0
1642194300000|2022-01-14 21:05:00|730.84|728.64|731.26|729.06|731.88|729.68|729.81|727.61|0
1642194600000|2022-01-14 21:10:00|731.46|729.26|732.29|730.09|733.33|731.13|731.26|729.06|0
1642492800000|2022-01-18 08:00:00|707.38|704.58|709.43|706.63|711.07|708.27|707.38|704.58|0
1642493100000|2022-01-18 08:05:00|708.61|706.41|705.44|703.24|708.92|706.72|705.44|703.24|0
1642493400000|2022-01-18 08:10:00|705.03|702.83|699.1|696.9|705.03|702.83|697.88|695.68|0
1642493700000|2022-01-18 08:15:00|698.28|696.08|696.35|694.15|698.69|696.49|692.58|690.38|0
1642494000000|2022-01-18 08:20:00|696.76|694.56|694.14|691.94|696.99|694.79|692.71|690.51|0
1642494300000|2022-01-18 08:25:00|693.73|691.53|691.18|688.98|695.15|692.95|689.36|687.16|0
1642494600000|2022-01-18 08:30:00|690.88|688.68|693.11|690.91|693.11|690.91|689.46|687.26|0
1642494900000|2022-01-18 08:35:00|692.71|690.51|693.93|691.73|694.94|692.74|691.89|689.69|0
1642495200000|2022-01-18 08:40:00|693.82|691.62|695.44|693.24|695.55|693.35|691.69|689.49|0
1642495500000|2022-01-18 08:45:00|695.14|692.94|695.75|693.55|695.75|693.55|693.52|691.32|0
1642495800000|2022-01-18 08:50:00|695.55|693.35|696.97|694.77|696.97|694.77|694.73|692.53|0
1642496100000|2022-01-18 08:55:00|696.77|694.57|695.44|693.24|696.77|694.57|695.14|692.94|0
1642496400000|2022-01-18 09:00:00|695.34|693.14|693.51|691.31|696.15|693.95|692.9|690.7|0
1642496700000|2022-01-18 09:05:00|693.71|691.51|690.05|687.85|693.71|691.51|687.62|685.42|0
1642497000000|2022-01-18 09:10:00|689.85|687.65|689.04|686.84|690.66|688.46|688.23|686.03|0
1642497300000|2022-01-18 09:15:00|688.93|686.73|685.79|683.59|689.04|686.84|683.57|681.37|0
1642497600000|2022-01-18 09:20:00|685.08|682.88|680.43|678.23|685.99|683.79|679.12|676.92|0
1642497900000|2022-01-18 09:25:00|680.53|678.33|682.85|680.65|683.36|681.16|678.72|676.52|0
1642498200000|2022-01-18 09:30:00|682.75|680.55|682.04|679.84|684.57|682.37|682.04|679.84|0
1642498500000|2022-01-18 09:35:00|681.84|679.64|681.54|679.34|682.75|680.55|679.52|677.32|0
1642498800000|2022-01-18 09:40:00|681.74|679.54|682.84|680.64|682.95|680.75|678.1|675.9|0
1642499100000|2022-01-18 09:45:00|682.54|680.34|686.08|683.88|686.38|684.18|682.34|680.14|0
1642499400000|2022-01-18 09:50:00|686.18|683.98|687.39|685.19|688.21|686.01|685.98|683.78|0
1642499700000|2022-01-18 09:55:00|687.49|685.29|685.57|683.37|687.6|685.4|684.76|682.56|0
1642500000000|2022-01-18 10:00:00|685.37|683.17|686.38|684.18|688.21|686.01|685.37|683.17|0
1642500300000|2022-01-18 10:05:00|686.18|683.98|686.58|684.38|687.19|684.99|685.16|682.96|0
1642500600000|2022-01-18 10:10:00|686.78|684.58|689.42|687.22|689.62|687.42|686.58|684.38|0
1642500900000|2022-01-18 10:15:00|689.22|687.02|686.78|684.58|689.62|687.42|685.97|683.77|0
1642501200000|2022-01-18 10:20:00|686.98|684.78|689.01|686.81|689.01|686.81|686.58|684.38|0
1642501500000|2022-01-18 10:25:00|689.41|687.21|690.83|688.63|691.44|689.24|689.01|686.81|0
1642501800000|2022-01-18 10:30:00|691.24|689.04|689.21|687.01|691.64|689.44|689|686.8|0
1642502100000|2022-01-18 10:35:00|689.3|687.1|686.31|684.11|689.81|687.61|685.71|683.51|0
1642502400000|2022-01-18 10:40:00|686.52|684.32|685.7|683.5|686.72|684.52|684.08|681.88|0
1642502700000|2022-01-18 10:45:00|685.6|683.4|687.45|685.25|687.45|685.25|682.76|680.56|0
1642503000000|2022-01-18 10:50:00|687.25|685.05|689.27|687.07|690.48|688.28|687.25|685.05|0
1642503300000|2022-01-18 10:55:00|689.06|686.86|689.47|687.27|689.67|687.47|687.65|685.45|0
1642503600000|2022-01-18 11:00:00|689.87|687.67|685.42|683.22|689.87|687.67|684.82|682.62|0
1642503900000|2022-01-18 11:05:00|685.22|683.02|686.83|684.63|688.45|686.25|684.61|682.41|0
1642504200000|2022-01-18 11:10:00|686.63|684.43|685.51|683.31|687.64|685.44|684.2|682|0
1642504500000|2022-01-18 11:15:00|685.42|683.22|688.54|686.34|689.05|686.85|685.42|683.22|0
1642504800000|2022-01-18 11:20:00|688.85|686.65|686.72|684.52|689.05|686.85|686.62|684.42|0
1642505100000|2022-01-18 11:25:00|686.62|684.42|687.83|685.63|688.64|686.44|685.41|683.21|0
1642505400000|2022-01-18 11:30:00|687.43|685.23|687.22|685.02|689.05|686.85|685.61|683.41|0
1642505700000|2022-01-18 11:35:00|687.43|685.23|689.04|686.84|690.26|688.06|687.22|685.02|0
1642506000000|2022-01-18 11:40:00|689.45|687.25|689.85|687.65|690.26|688.06|688.23|686.03|0
1642506300000|2022-01-18 11:45:00|690.05|687.85|690.25|688.05|691.47|689.27|689.65|687.45|0
1642506600000|2022-01-18 11:50:00|690.45|688.25|688.32|686.12|690.45|688.25|687.82|685.62|0
1642506900000|2022-01-18 11:55:00|688.52|686.32|689.44|687.24|690.04|687.84|688.43|686.23|0
1642507200000|2022-01-18 12:00:00|689.84|687.64|691.35|689.15|692.37|690.17|689.84|687.64|0
1642507500000|2022-01-18 12:05:00|691.26|689.06|693.28|691.08|693.28|691.08|690.45|688.25|0
1642507800000|2022-01-18 12:10:00|693.08|690.88|692.26|690.06|693.08|690.88|691.05|688.85|0
1642508100000|2022-01-18 12:15:00|692.06|689.86|692.67|690.47|693.07|690.87|691.66|689.46|0
1642508400000|2022-01-18 12:20:00|692.87|690.67|692.66|690.46|695.71|693.51|691.25|689.05|0
1642508700000|2022-01-18 12:25:00|692.87|690.67|695.3|693.1|695.3|693.1|692.87|690.67|0
1642509000000|2022-01-18 12:30:00|695.1|692.9|691.85|689.65|695.5|693.3|691.24|689.04|0
1642509300000|2022-01-18 12:35:00|692.05|689.85|693.27|691.07|693.67|691.47|691.24|689.04|0
1642509600000|2022-01-18 12:40:00|693.06|690.86|692.86|690.66|693.27|691.07|691.85|689.65|0
1642509900000|2022-01-18 12:45:00|692.65|690.45|696.51|694.31|698.34|696.14|692.65|690.45|0
1642510200000|2022-01-18 12:50:00|696.3|694.1|696.91|694.71|698.13|695.93|696.1|693.9|0
1642510500000|2022-01-18 12:55:00|697.11|694.91|697.72|695.52|698.63|696.43|696.1|693.9|0
1642510800000|2022-01-18 13:00:00|698.13|695.93|695.89|693.69|698.23|696.03|695.49|693.29|0
1642511100000|2022-01-18 13:05:00|695.48|693.28|695.28|693.08|696.7|694.5|695.28|693.08|0
1642511400000|2022-01-18 13:10:00|695.48|693.28|695.28|693.08|696.09|693.89|694.87|692.67|0
1642511700000|2022-01-18 13:15:00|695.07|692.87|690.61|688.41|695.07|692.87|689.8|687.6|0
1642512000000|2022-01-18 13:20:00|690.41|688.21|690|687.8|692.64|690.44|689.6|687.4|0
1642512300000|2022-01-18 13:25:00|690.2|688|693.65|691.45|693.74|691.54|690.2|688|0
1642512600000|2022-01-18 13:30:00|693.74|691.54|696.08|693.88|697.91|695.71|693.74|691.54|0
1642512900000|2022-01-18 13:35:00|695.88|693.68|693.84|691.64|697.5|695.3|693.44|691.24|0
1642513200000|2022-01-18 13:40:00|693.64|691.44|692.02|689.82|694.05|691.85|690.19|687.99|0
1642513500000|2022-01-18 13:45:00|692.22|690.02|693.03|690.83|694.85|692.65|691.81|689.61|0
1642513800000|2022-01-18 13:50:00|693.23|691.03|695.05|692.85|695.26|693.06|693.23|691.03|0
1642514100000|2022-01-18 13:55:00|694.85|692.65|696.07|693.87|696.47|694.27|694.24|692.04|0
1642514400000|2022-01-18 14:00:00|695.86|693.66|696.47|694.27|696.88|694.68|694.85|692.65|0
1642514700000|2022-01-18 14:05:00|696.67|694.47|696.06|693.86|696.67|694.47|694.24|692.04|0
1642515000000|2022-01-18 14:10:00|696.26|694.06|694.43|692.23|696.67|694.47|693.42|691.22|0
1642515300000|2022-01-18 14:15:00|694.84|692.64|691.59|689.39|695.25|693.05|690.78|688.58|0
1642515600000|2022-01-18 14:20:00|691.19|688.99|693.51|691.31|693.62|691.42|690.58|688.38|0
1642515900000|2022-01-18 14:25:00|693.82|691.62|689.36|687.16|695.04|692.84|689.25|687.05|0
1642516200000|2022-01-18 14:30:00|686.53|684.33|681.48|679.28|686.93|684.73|680.87|678.67|0
1642516500000|2022-01-18 14:35:00|680.07|677.87|677.25|675.05|682.29|680.09|673.43|671.23|0
1642516800000|2022-01-18 14:40:00|677.45|675.25|681.9|679.7|687.35|685.15|672.3|670.1|0
1642517100000|2022-01-18 14:45:00|681.5|679.3|675.46|673.26|682.71|680.51|672.64|670.44|0
1642517400000|2022-01-18 14:50:00|674.65|672.45|675.55|673.35|676.26|674.06|670.84|668.64|0
1642517700000|2022-01-18 14:55:00|674.75|672.55|677.06|674.86|677.66|675.46|669.03|666.83|0
1642518000000|2022-01-18 15:00:00|674.04|671.84|673.44|671.24|677.26|675.06|671.43|669.23|0
1642518300000|2022-01-18 15:05:00|673.84|671.64|684.71|682.51|684.92|682.72|673.84|671.64|0
1642518600000|2022-01-18 15:10:00|684.51|682.31|679.67|677.47|688.15|685.95|679.67|677.47|0
1642518900000|2022-01-18 15:15:00|679.27|677.07|677.45|675.25|685.12|682.92|677.45|675.25|0
1642519200000|2022-01-18 15:20:00|678.06|675.86|682.08|679.88|682.08|679.88|675.84|673.64|0
1642519500000|2022-01-18 15:25:00|681.28|679.08|684.1|681.9|684.3|682.1|678.66|676.46|0
1642519800000|2022-01-18 15:30:00|684.3|682.1|678.25|676.05|684.5|682.3|677.24|675.04|0
1642520100000|2022-01-18 15:35:00|677.85|675.65|674.22|672.02|679.15|676.95|674.02|671.82|0
1642520400000|2022-01-18 15:40:00|674.63|672.43|680.06|677.86|680.46|678.26|673.62|671.42|0
1642520700000|2022-01-18 15:45:00|679.85|677.65|676.03|673.83|681.87|679.67|674.82|672.62|0
1642521000000|2022-01-18 15:50:00|676.23|674.03|672.01|669.81|676.63|674.43|672.01|669.81|0
1642521300000|2022-01-18 15:55:00|671.81|669.61|672.21|670.01|673.41|671.21|669.8|667.6|0
1642521600000|2022-01-18 16:00:00|671.9|669.7|672.81|670.61|674.21|672.01|669.8|667.6|0
1642521900000|2022-01-18 16:05:00|673.01|670.81|669.39|667.19|674.41|672.21|666.39|664.19|0
1642522200000|2022-01-18 16:10:00|669.19|666.99|672.2|670|672.2|670|668.19|665.99|0
1642522500000|2022-01-18 16:15:00|672|669.8|674.81|672.61|675.61|673.41|671.8|669.6|0
1642522800000|2022-01-18 16:20:00|674.61|672.41|672.96|670.76|675.17|672.97|670.73|668.53|0
1642523100000|2022-01-18 16:25:00|672.76|670.56|671.35|669.15|673.56|671.36|670.55|668.35|0
1642523400000|2022-01-18 16:30:00|671.15|668.95|665.54|663.34|671.15|668.95|664.34|662.14|0
1642523700000|2022-01-18 16:35:00|665.34|663.14|674.36|672.16|674.56|672.36|664.94|662.74|0
1642524000000|2022-01-18 16:40:00|674.15|671.95|674.35|672.15|676.77|674.57|672.75|670.55|0
1642524300000|2022-01-18 16:45:00|674.96|672.76|677.37|675.17|678.37|676.17|674.35|672.15|0
1642524600000|2022-01-18 16:50:00|677.57|675.37|677.16|674.96|681.39|679.19|676.96|674.76|0
1642524900000|2022-01-18 16:55:00|676.96|674.76|676.56|674.36|677.97|675.77|674.95|672.75|0
1642525200000|2022-01-18 17:00:00|676.36|674.16|668.33|666.13|677.76|675.56|668.13|665.93|0
1642525500000|2022-01-18 17:05:00|667.93|665.73|668.32|666.12|668.72|666.52|665.72|663.52|0
1642525800000|2022-01-18 17:10:00|668.22|666.02|670.32|668.12|670.73|668.53|667.12|664.92|0
1642526100000|2022-01-18 17:15:00|670.53|668.33|671.12|668.92|672.93|670.73|667.52|665.32|0
1642526400000|2022-01-18 17:20:00|670.92|668.72|666.32|664.12|671.93|669.73|665.32|663.12|0
1642526700000|2022-01-18 17:25:00|666.31|664.11|666.31|664.11|666.91|664.71|664.31|662.11|0
1642527000000|2022-01-18 17:30:00|666.11|663.91|667.11|664.91|667.91|665.71|662.12|659.92|0
1642527300000|2022-01-18 17:35:00|667.31|665.11|664.51|662.31|667.71|665.51|663.31|661.11|0
1642527600000|2022-01-18 17:40:00|664.71|662.51|664.11|661.91|667.11|664.91|663.71|661.51|0
1642527900000|2022-01-18 17:45:00|663.91|661.71|659.51|657.31|665.5|663.3|659.51|657.31|0
1642528200000|2022-01-18 17:50:00|659.91|657.71|659.11|656.91|662.7|660.5|658.72|656.52|0
1642528500000|2022-01-18 17:55:00|659.31|657.11|657.92|655.72|661.11|658.91|657.32|655.12|0
1642528800000|2022-01-18 18:00:00|657.72|655.52|657.71|655.51|659.51|657.31|655.53|653.33|0
1642529100000|2022-01-18 18:05:00|657.52|655.32|660.5|658.3|660.5|658.3|655.92|653.72|0
1642529400000|2022-01-18 18:10:00|660.1|657.9|662.69|660.49|663.49|661.29|659.11|656.91|0
1642529700000|2022-01-18 18:15:00|662.59|660.39|663.69|661.49|665.69|663.49|661.3|659.1|0
1642530000000|2022-01-18 18:20:00|663.29|661.09|658.7|656.5|663.69|661.49|657.51|655.31|0
1642530300000|2022-01-18 18:25:00|659.1|656.9|660.09|657.89|660.49|658.29|656.91|654.71|0
1642530600000|2022-01-18 18:30:00|659.89|657.69|661.29|659.09|661.29|659.09|657.9|655.7|0
1642530900000|2022-01-18 18:35:00|661.09|658.89|664.68|662.48|665.28|663.08|660.69|658.49|0
1642531200000|2022-01-18 18:40:00|664.48|662.28|667.87|665.67|668.08|665.88|663.48|661.28|0
1642531500000|2022-01-18 18:45:00|667.47|665.27|665.17|662.97|669.27|667.07|664.47|662.27|0
1642531800000|2022-01-18 18:50:00|665.27|663.07|664.47|662.27|668.27|666.07|663.67|661.47|0
1642532100000|2022-01-18 18:55:00|664.87|662.67|668.67|666.47|670.07|667.87|664.27|662.07|0
1642532400000|2022-01-18 19:00:00|668.36|666.16|669.87|667.67|672.07|669.87|668.27|666.07|0
1642532700000|2022-01-18 19:05:00|670.07|667.87|670.68|668.48|672.29|670.09|669.87|667.67|0
1642533000000|2022-01-18 19:10:00|670.88|668.68|669.28|667.08|672.68|670.48|669.28|667.08|0
1642533300000|2022-01-18 19:15:00|669.17|666.97|672.88|670.68|673.28|671.08|669.08|666.88|0
1642533600000|2022-01-18 19:20:00|673.08|670.88|668.67|666.47|673.08|670.88|668.27|666.07|0
1642533900000|2022-01-18 19:25:00|668.47|666.27|670.07|667.87|670.87|668.67|666.47|664.27|0
1642534200000|2022-01-18 19:30:00|669.87|667.67|675.68|673.48|677.69|675.49|669.87|667.67|0
1642534500000|2022-01-18 19:35:00|675.08|672.88|676.48|674.28|677.98|675.78|675.08|672.88|0
1642534800000|2022-01-18 19:40:00|676.68|674.48|674.06|671.86|677.08|674.88|673.86|671.66|0
1642535100000|2022-01-18 19:45:00|673.86|671.66|678.28|676.08|679.09|676.89|673.66|671.46|0
1642535400000|2022-01-18 19:50:00|678.48|676.28|681.5|679.3|682.91|680.71|678.28|676.08|0
1642535700000|2022-01-18 19:55:00|681.9|679.7|679.48|677.28|682.51|680.31|679.08|676.88|0
1642536000000|2022-01-18 20:00:00|679.08|676.88|674.65|672.45|680.69|678.49|673.85|671.65|0
1642536300000|2022-01-18 20:05:00|674.85|672.65|675.06|672.86|677.47|675.27|673.66|671.46|0
1642536600000|2022-01-18 20:10:00|674.86|672.66|674.46|672.26|677.07|674.87|673.66|671.46|0
1642536900000|2022-01-18 20:15:00|673.65|671.45|665.64|663.44|673.65|671.45|663.65|661.45|0
1642537200000|2022-01-18 20:20:00|666.04|663.84|669.24|667.04|669.84|667.64|664.85|662.65|0
1642537500000|2022-01-18 20:25:00|669.44|667.24|668.44|666.24|669.84|667.64|666.44|664.24|0
1642537800000|2022-01-18 20:30:00|668.84|666.64|666.24|664.04|670.24|668.04|666.04|663.84|0
1642538100000|2022-01-18 20:35:00|666.64|664.44|665.24|663.04|667.04|664.84|663.44|661.24|0
1642538400000|2022-01-18 20:40:00|665.04|662.84|658.13|655.93|665.63|663.43|657.07|654.87|0
1642538700000|2022-01-18 20:45:00|657.73|655.53|663.8|661.6|663.8|661.6|657.73|655.53|0
1642539000000|2022-01-18 20:50:00|662.7|660.5|655.34|653.14|668.3|666.1|655.34|653.14|0
1642539300000|2022-01-18 20:55:00|655.73|653.53|664.69|662.49|664.69|662.49|655.34|653.14|0
1642539600000|2022-01-18 21:00:00|665.09|662.89|663.29|661.09|665.09|662.89|661.3|659.1|0
1642539900000|2022-01-18 21:05:00|662.7|660.5|662.69|660.49|663.59|661.39|661.7|659.5|0
1642540200000|2022-01-18 21:10:00|662.89|660.69|664.69|662.49|665.09|662.89|662.49|660.29|0
1642540500000|2022-01-18 21:15:00|665.39|662.59|665.48|662.68|666.38|663.58|664.68|661.88|0
1642540800000|2022-01-18 21:20:00|665.58|662.78|667.58|664.78|667.78|664.98|665.58|662.78|0
1642541100000|2022-01-18 21:25:00|667.38|664.58|665.98|663.18|667.98|665.18|665.98|663.18|0
1642541400000|2022-01-18 21:30:00|666.38|663.58|665.97|663.17|666.38|663.58|665.58|662.78|0
1642541700000|2022-01-18 21:35:00|666.07|663.27|666.17|663.37|666.37|663.57|665.57|662.77|0
1642542000000|2022-01-18 21:40:00|666.07|663.27|667.97|665.17|668.06|665.26|665.97|663.17|0
1642542300000|2022-01-18 21:45:00|668.37|665.57|668.96|666.16|669.37|666.57|668.37|665.57|0
1642542600000|2022-01-18 21:50:00|668.56|665.76|668.56|665.76|669.06|666.26|667.76|664.96|0
1642542900000|2022-01-18 21:55:00|668.76|665.96|668.74|665.94|669.16|666.36|668.26|665.46|0
1642543200000|2022-01-18 22:00:00|668.62|665.82|668.76|665.96|668.82|666.02|668.45|665.65|0
1642543500000|2022-01-18 22:05:00|668.73|665.93|668.59|665.79|668.76|665.96|668.59|665.79|0
1642543800000|2022-01-18 22:10:00|668.67|665.87|668.61|665.81|668.73|665.93|668.59|665.79|0
1642544100000|2022-01-18 22:15:00|668.7|665.9|668.56|665.76|668.76|665.96|668.56|665.76|0
1642544400000|2022-01-18 22:20:00|668.49|665.69|668.81|666.01|668.84|666.04|668.49|665.69|0
1642544700000|2022-01-18 22:25:00|668.78|665.98|668.81|666.01|668.84|666.04|668.78|665.98|0
1642545300000|2022-01-18 22:35:00|668.84|666.04|668.8|666|668.84|666.04|668.8|666|0
1642545600000|2022-01-18 22:40:00|668.64|665.84|668.64|665.84|668.67|665.87|668.64|665.84|0
1642545900000|2022-01-18 22:45:00|668.67|665.87|668.69|665.89|668.73|665.93|668.67|665.87|0
1642546200000|2022-01-18 22:50:00|668.67|665.87|668.6|665.8|668.67|665.87|668.6|665.8|0
1642546500000|2022-01-18 22:55:00|668.63|665.83|668.66|665.86|668.69|665.89|668.63|665.83|0
1642546800000|2022-01-18 23:00:00|670.63|667.83|669.93|667.13|671.03|668.23|668.42|665.62|0
1642547100000|2022-01-18 23:05:00|670.22|667.42|669.52|666.72|670.22|667.42|668.92|666.12|0
1642547400000|2022-01-18 23:10:00|669.72|666.92|670.92|668.12|671.52|668.72|669.32|666.52|0
1642547700000|2022-01-18 23:15:00|670.72|667.92|667.32|664.52|670.72|667.92|667.32|664.52|0
1642548000000|2022-01-18 23:20:00|667.72|664.92|668.11|665.31|669.32|666.52|666.72|663.92|0
1642548300000|2022-01-18 23:25:00|668.31|665.51|667.51|664.71|669.11|666.31|667.51|664.71|0
1642548600000|2022-01-18 23:30:00|667.71|664.91|665.61|662.81|668.11|665.31|664.51|661.71|0
1642548900000|2022-01-18 23:35:00|665.71|662.91|664.71|661.91|665.71|662.91|664.11|661.31|0
1642549200000|2022-01-18 23:40:00|664.51|661.71|664.31|661.51|665.71|662.91|664.11|661.31|0
1642549500000|2022-01-18 23:45:00|664.2|661.4|664.31|661.51|665.31|662.51|664.2|661.4|0
1642549800000|2022-01-18 23:50:00|664.51|661.71|663.5|660.7|664.51|661.71|662.11|659.31|0
1642550100000|2022-01-18 23:55:00|663.31|660.51|661.71|658.91|663.5|660.7|661.51|658.71|0
1642550400000|2022-01-19 00:00:00|661.91|659.11|664.5|661.7|664.9|662.1|661.71|658.91|0
1642550700000|2022-01-19 00:05:00|664.39|661.59|663.7|660.9|665.3|662.5|662.7|659.9|0
1642551000000|2022-01-19 00:10:00|663.3|660.5|660.9|658.1|663.5|660.7|660.31|657.51|0
1642551300000|2022-01-19 00:15:00|660.6|657.8|661.9|659.1|662.69|659.89|660.5|657.7|0
1642551600000|2022-01-19 00:20:00|662.19|659.39|662.29|659.49|663.29|660.49|661.89|659.09|0
1642551900000|2022-01-19 00:25:00|662.09|659.29|661.39|658.59|662.89|660.09|661.29|658.49|0
1642552200000|2022-01-19 00:30:00|661.09|658.29|661.89|659.09|663.69|660.89|661.09|658.29|0
1642552500000|2022-01-19 00:35:00|662.09|659.29|660.79|657.99|662.09|659.29|659.89|657.09|0
1642552800000|2022-01-19 00:40:00|661.29|658.49|659.89|657.09|661.29|658.49|659.69|656.89|0
1642553100000|2022-01-19 00:45:00|659.99|657.19|657.7|654.9|660.38|657.58|657.7|654.9|0
1642553400000|2022-01-19 00:50:00|657.9|655.1|658.09|655.29|658.89|656.09|656.7|653.9|0
1642553700000|2022-01-19 00:55:00|657.9|655.1|659.48|656.68|659.88|657.08|657.89|655.09|0
1642554000000|2022-01-19 01:00:00|660.28|657.48|661.08|658.28|661.47|658.67|659.28|656.48|0
1642554300000|2022-01-19 01:05:00|661.17|658.37|663.66|660.86|664.46|661.66|660.08|657.28|0
1642554600000|2022-01-19 01:10:00|664.06|661.26|665.55|662.75|666.46|663.66|663.66|660.86|0
1642554900000|2022-01-19 01:15:00|665.46|662.66|665.06|662.26|667.35|664.55|665.06|662.26|0
1642555200000|2022-01-19 01:20:00|664.95|662.15|665.45|662.65|665.75|662.95|664.06|661.26|0
1642555500000|2022-01-19 01:25:00|665.65|662.85|666.65|663.85|668.65|665.85|665.65|662.85|0
1642555800000|2022-01-19 01:30:00|666.95|664.15|666.54|663.74|669.25|666.45|666.54|663.74|0
1642556100000|2022-01-19 01:35:00|666.85|664.05|666.24|663.44|667.65|664.85|665.85|663.05|0
1642556400000|2022-01-19 01:40:00|666.34|663.54|664.44|661.64|667.64|664.84|664.44|661.64|0
1642556700000|2022-01-19 01:45:00|664.64|661.84|661.45|658.65|667.04|664.24|660.45|657.65|0
1642557000000|2022-01-19 01:50:00|661.25|658.45|660.05|657.25|662.64|659.84|660.05|657.25|0
1642557300000|2022-01-19 01:55:00|660.25|657.45|660.05|657.25|660.65|657.85|659.26|656.46|0
1642557600000|2022-01-19 02:00:00|660.15|657.35|661.44|658.64|661.74|658.94|659.25|656.45|0
1642557900000|2022-01-19 02:05:00|661.64|658.84|662.44|659.64|663.83|661.03|661.64|658.84|0
1642558200000|2022-01-19 02:10:00|662.24|659.44|665.03|662.23|665.03|662.23|662.24|659.44|0
1642558500000|2022-01-19 02:15:00|665.23|662.43|665.62|662.82|666.62|663.82|664.83|662.03|0
1642558800000|2022-01-19 02:20:00|665.42|662.62|664.62|661.82|665.62|662.82|664.03|661.23|0
1642559100000|2022-01-19 02:25:00|664.72|661.92|665.42|662.62|666.22|663.42|664.62|661.82|0
1642559400000|2022-01-19 02:30:00|665.22|662.42|663.42|660.62|665.82|663.02|663.32|660.52|0
1642559700000|2022-01-19 02:35:00|663.32|660.52|661.22|658.42|663.92|661.12|660.43|657.63|0
1642560000000|2022-01-19 02:40:00|661.42|658.62|658.23|655.43|662.02|659.22|657.64|654.84|0
1642560300000|2022-01-19 02:45:00|658.04|655.24|654.46|651.66|658.43|655.63|653.66|650.86|0
1642560600000|2022-01-19 02:50:00|654.26|651.46|652.87|650.07|656.24|653.44|650.69|647.89|0
1642560900000|2022-01-19 02:55:00|653.06|650.26|654.65|651.85|655.64|652.84|652.96|650.16|0
1642561200000|2022-01-19 03:00:00|654.85|652.05|653.65|650.85|655.24|652.44|652.96|650.16|0
1642561500000|2022-01-19 03:05:00|653.85|651.05|651.27|648.47|654.65|651.85|650.88|648.08|0
1642561800000|2022-01-19 03:10:00|651.37|648.57|651.47|648.67|653.25|650.45|650.88|648.08|0
1642562100000|2022-01-19 03:15:00|651.36|648.56|653.25|650.45|654.73|651.93|650.87|648.07|0
1642562400000|2022-01-19 03:20:00|653.05|650.25|649.48|646.68|653.25|650.45|649.09|646.29|0
1642562700000|2022-01-19 03:25:00|649.28|646.48|649.87|647.07|649.87|647.07|648.49|645.69|0
1642563000000|2022-01-19 03:30:00|649.68|646.88|647.5|644.7|651.66|648.86|647.5|644.7|0
1642563300000|2022-01-19 03:35:00|647.59|644.79|648.68|645.88|649.28|646.48|647.39|644.59|0
1642563600000|2022-01-19 03:40:00|648.88|646.08|648.68|645.88|649.08|646.28|646.11|643.31|0
1642563900000|2022-01-19 03:45:00|648.48|645.68|647.29|644.49|648.68|645.88|646.9|644.1|0
1642564200000|2022-01-19 03:50:00|647.19|644.39|648.28|645.48|648.48|645.68|646.7|643.9|0
1642564500000|2022-01-19 03:55:00|648.48|645.68|648.27|645.47|648.87|646.07|647.49|644.69|0
1642564800000|2022-01-19 04:00:00|648.17|645.37|649.95|647.15|650.45|647.65|648.08|645.28|0
1642565100000|2022-01-19 04:05:00|650.05|647.25|648.86|646.06|650.25|647.45|648.86|646.06|0
1642565400000|2022-01-19 04:10:00|649.26|646.46|647.97|645.17|649.46|646.66|647.48|644.68|0
1642565700000|2022-01-19 04:15:00|647.87|645.07|646.09|643.29|648.07|645.27|646.09|643.29|0
1642566000000|2022-01-19 04:20:00|646.29|643.49|646.68|643.88|647.27|644.47|646.29|643.49|0
1642566300000|2022-01-19 04:25:00|646.88|644.08|648.85|646.05|649.05|646.25|646.88|644.08|0
1642566600000|2022-01-19 04:30:00|648.65|645.85|649.34|646.54|650.24|647.44|648.65|645.85|0
1642566900000|2022-01-19 04:35:00|649.25|646.45|648.65|645.85|649.44|646.64|648.45|645.65|0
1642567200000|2022-01-19 04:40:00|648.85|646.05|647.66|644.86|648.85|646.05|647.26|644.46|0
1642567500000|2022-01-19 04:45:00|647.46|644.66|646.86|644.06|648.65|645.85|646.67|643.87|0
1642567800000|2022-01-19 04:50:00|646.67|643.87|644.78|641.98|646.76|643.96|644.29|641.49|0
1642568100000|2022-01-19 04:55:00|644.88|642.08|641.33|638.53|645.48|642.68|640.54|637.74|0
1642568400000|2022-01-19 05:00:00|640.94|638.14|641.13|638.33|641.72|638.92|640.15|637.35|0
1642568700000|2022-01-19 05:05:00|641.03|638.23|641.52|638.72|642.51|639.71|640.54|637.74|0
1642569000000|2022-01-19 05:10:00|641.42|638.62|642.31|639.51|642.51|639.71|639.55|636.75|0
1642569300000|2022-01-19 05:15:00|642.4|639.6|641.12|638.32|642.51|639.71|640.93|638.13|0
1642569600000|2022-01-19 05:20:00|640.73|637.93|639.55|636.75|640.82|638.02|638.56|635.76|0
1642569900000|2022-01-19 05:25:00|639.35|636.55|638.76|635.96|640.33|637.53|638.36|635.56|0
1642570200000|2022-01-19 05:30:00|638.95|636.15|638.85|636.05|640.72|637.92|638.76|635.96|0
1642570500000|2022-01-19 05:35:00|638.75|635.95|640.32|637.52|641.51|638.71|638.56|635.76|0
1642570800000|2022-01-19 05:40:00|640.13|637.33|638.55|635.75|640.32|637.52|638.45|635.65|0
1642571100000|2022-01-19 05:45:00|638.45|635.65|638.35|635.55|639.14|636.34|638.35|635.55|0
1642571400000|2022-01-19 05:50:00|638.55|635.75|640.32|637.52|641.3|638.5|638.35|635.55|0
1642571700000|2022-01-19 05:55:00|640.51|637.71|641.5|638.7|641.89|639.09|639.13|636.33|0
1642572000000|2022-01-19 06:00:00|641.69|638.89|643.07|640.27|643.47|640.67|639.33|636.53|0
1642572300000|2022-01-19 06:05:00|642.87|640.07|642.72|639.92|645.34|642.54|642.48|639.68|0
1642572600000|2022-01-19 06:10:00|642.63|639.83|643.11|640.31|644.6|641.8|642.63|639.83|0
1642572900000|2022-01-19 06:15:00|643.02|640.22|643.81|641.01|643.81|641.01|642.23|639.43|0
1642573200000|2022-01-19 06:20:00|643.61|640.81|644.89|642.09|645.58|642.78|643.5|640.7|0
1642573500000|2022-01-19 06:25:00|644.99|642.19|643.41|640.61|645.58|642.78|642.81|640.01|0
1642573800000|2022-01-19 06:30:00|643.21|640.41|640.05|637.25|643.21|640.41|639.85|637.05|0
1642574100000|2022-01-19 06:35:00|640.14|637.34|642.61|639.81|642.61|639.81|639.65|636.85|0
1642574400000|2022-01-19 06:40:00|642.7|639.9|643.2|640.4|644.78|641.98|641.62|638.82|0
1642574700000|2022-01-19 06:45:00|643.29|640.49|642.85|640.05|644.38|641.58|642.76|639.96|0
1642575000000|2022-01-19 06:50:00|642.76|639.96|641.77|638.97|642.95|640.15|641.77|638.97|0
1642575300000|2022-01-19 06:55:00|641.96|639.16|639.99|637.19|642.56|639.76|639.99|637.19|0
1642575600000|2022-01-19 07:00:00|639.79|636.99|639.68|636.88|641.07|638.27|636.63|633.83|0
1642575900000|2022-01-19 07:05:00|639.98|637.18|638.4|635.6|641.17|638.37|636.82|634.02|0
1642576200000|2022-01-19 07:10:00|638.5|635.7|637.51|634.71|638.5|635.7|636.72|633.92|0
1642576500000|2022-01-19 07:15:00|637.41|634.61|638.88|636.08|639.87|637.07|637.02|634.22|0
1642576800000|2022-01-19 07:20:00|638.79|635.99|637.01|634.21|638.79|635.99|636.62|633.82|0
1642577100000|2022-01-19 07:25:00|636.82|634.02|636.62|633.82|637.7|634.9|636.62|633.82|0
1642577400000|2022-01-19 07:30:00|636.71|633.91|638.48|635.68|639.37|636.57|636.61|633.81|0
1642577700000|2022-01-19 07:35:00|638.39|635.59|638.19|635.39|639.18|636.38|637.2|634.4|0
1642578000000|2022-01-19 07:40:00|638.28|635.48|637.2|634.4|639.77|636.97|636.61|633.81|0
1642578300000|2022-01-19 07:45:00|637.4|634.6|636.46|633.66|639.56|636.76|634.87|632.07|0
1642578600000|2022-01-19 07:50:00|636.55|633.75|640.73|637.93|641.03|638.23|636.06|633.26|0
1642578900000|2022-01-19 07:55:00|640.83|638.03|639.64|636.84|640.83|638.03|636.3|633.5|0
1642579200000|2022-01-19 08:00:00|640.23|637.43|638.66|635.86|642.69|639.89|635.51|632.71|0
1642579500000|2022-01-19 08:05:00|638.16|635.96|645.15|642.95|645.26|643.06|638.16|635.96|0
1642579800000|2022-01-19 08:10:00|645.06|642.86|646.84|644.64|648.82|646.62|644.96|642.76|0
1642580100000|2022-01-19 08:15:00|647.43|645.23|649.01|646.81|649.01|646.81|646.04|643.84|0
1642580400000|2022-01-19 08:20:00|649.41|647.21|648.61|646.41|649.8|647.6|645.15|642.95|0
1642580700000|2022-01-19 08:25:00|649.21|647.01|646.53|644.33|649.8|647.6|645.84|643.64|0
1642581000000|2022-01-19 08:30:00|646.63|644.43|650.79|648.59|651.78|649.58|646.24|644.04|0
1642581300000|2022-01-19 08:35:00|650.59|648.39|654.75|652.55|654.95|652.75|649.6|647.4|0
1642581600000|2022-01-19 08:40:00|654.56|652.36|654.35|652.15|655.75|653.55|653.16|650.96|0
1642581900000|2022-01-19 08:45:00|654.55|652.35|655.74|653.54|656.74|654.54|653.76|651.56|0
1642582200000|2022-01-19 08:50:00|655.54|653.34|659.92|657.72|660.12|657.92|654.95|652.75|0
1642582500000|2022-01-19 08:55:00|659.82|657.62|660.12|657.92|660.72|658.52|658.92|656.72|0
1642582800000|2022-01-19 09:00:00|659.72|657.52|660.31|658.11|661.11|658.91|657.62|655.42|0
1642583100000|2022-01-19 09:05:00|660.61|658.41|659.51|657.31|661.71|659.51|659.12|656.92|0
1642583400000|2022-01-19 09:10:00|660.71|658.51|657.92|655.72|660.71|658.51|657.92|655.72|0
1642583700000|2022-01-19 09:15:00|657.72|655.52|661.5|659.3|661.7|659.5|657.72|655.52|0
1642584000000|2022-01-19 09:20:00|661.3|659.1|658.52|656.32|661.6|659.4|658.32|656.12|0
1642584300000|2022-01-19 09:25:00|658.32|656.12|655.1|652.9|658.52|656.32|655.1|652.9|0
1642584600000|2022-01-19 09:30:00|655.3|653.1|658.18|655.98|658.29|656.09|653.71|651.51|0
1642584900000|2022-01-19 09:35:00|658.29|656.09|659.88|657.68|659.88|657.68|657.29|655.09|0
1642585200000|2022-01-19 09:40:00|659.68|657.48|664.47|662.27|665.27|663.07|659.48|657.28|0
1642585500000|2022-01-19 09:45:00|664.27|662.07|664.67|662.47|666.27|664.07|663.87|661.67|0
1642585800000|2022-01-19 09:50:00|664.77|662.57|668.56|666.36|668.96|666.76|664.67|662.47|0
1642586100000|2022-01-19 09:55:00|668.76|666.56|670.13|667.93|671.14|668.94|665.71|663.51|0
1642586400000|2022-01-19 10:00:00|669.93|667.73|667.53|665.33|670.13|667.93|667.33|665.13|0
1642586700000|2022-01-19 10:05:00|667.32|665.12|668.32|666.12|669.73|667.53|667.32|665.12|0
1642587000000|2022-01-19 10:10:00|668.72|666.52|667.12|664.92|668.92|666.72|666.72|664.52|0
1642587300000|2022-01-19 10:15:00|667.22|665.02|669.12|666.92|669.12|666.92|666.52|664.32|0
1642587600000|2022-01-19 10:20:00|668.92|666.72|669.01|666.81|670.32|668.12|668.12|665.92|0
1642587900000|2022-01-19 10:25:00|668.92|666.72|668.11|665.91|669.32|667.12|666.91|664.71|0
1642588200000|2022-01-19 10:30:00|668.31|666.11|669.71|667.51|669.91|667.71|667.71|665.51|0
1642588500000|2022-01-19 10:35:00|669.61|667.41|668.51|666.31|670.41|668.21|668|665.8|0
1642588800000|2022-01-19 10:40:00|668.81|666.61|667.5|665.3|669.81|667.61|667.4|665.2|0
1642589100000|2022-01-19 10:45:00|667.4|665.2|668.7|666.5|670.31|668.11|666.9|664.7|0
1642589400000|2022-01-19 10:50:00|668.9|666.7|667.19|664.99|669.5|667.3|666.7|664.5|0
1642589700000|2022-01-19 10:55:00|666.9|664.7|671.91|669.71|671.91|669.71|666.5|664.3|0
1642590000000|2022-01-19 11:00:00|671.51|669.31|673.51|671.31|674.72|672.52|671.1|668.9|0
1642590300000|2022-01-19 11:05:00|673.31|671.11|672.6|670.4|674.32|672.12|671.9|669.7|0
1642590600000|2022-01-19 11:10:00|672.71|670.51|671.5|669.3|673.31|671.11|671.1|668.9|0
1642590900000|2022-01-19 11:15:00|671.59|669.39|669.69|667.49|672.3|670.1|669.29|667.09|0
1642591200000|2022-01-19 11:20:00|669.29|667.09|667.88|665.68|670.09|667.89|666.68|664.48|0
1642591500000|2022-01-19 11:25:00|667.78|665.58|666.08|663.88|668.08|665.88|666.08|663.88|0
1642591800000|2022-01-19 11:30:00|665.48|663.28|666.37|664.17|666.88|664.68|664.68|662.48|0
1642592100000|2022-01-19 11:35:00|666.48|664.28|668.88|666.68|669.28|667.08|666.48|664.28|0
1642592400000|2022-01-19 11:40:00|668.48|666.28|668.47|666.27|669.88|667.68|668.47|666.27|0
1642592700000|2022-01-19 11:45:00|668.27|666.07|670.88|668.68|670.88|668.68|668.07|665.87|0
1642593000000|2022-01-19 11:50:00|671.08|668.88|672.68|670.48|673.08|670.88|670.88|668.68|0
1642593300000|2022-01-19 11:55:00|672.48|670.28|672.88|670.68|673.28|671.08|671.28|669.08|0
1642593600000|2022-01-19 12:00:00|672.68|670.48|674.08|671.88|674.29|672.09|672.68|670.48|0
1642593900000|2022-01-19 12:05:00|674.28|672.08|673.28|671.08|674.48|672.28|672.88|670.68|0
1642594200000|2022-01-19 12:10:00|673.08|670.88|673.27|671.07|674.48|672.28|672.47|670.27|0
1642594500000|2022-01-19 12:15:00|673.68|671.48|671.06|668.86|674.28|672.08|670.26|668.06|0
1642594800000|2022-01-19 12:20:00|671.26|669.06|671.06|668.86|672.07|669.87|669.86|667.66|0
1642595100000|2022-01-19 12:25:00|670.96|668.76|670.35|668.15|671.66|669.46|670.26|668.06|0
1642595400000|2022-01-19 12:30:00|670.26|668.06|673.46|671.26|673.67|671.47|670.26|668.06|0
1642595700000|2022-01-19 12:35:00|673.67|671.47|668.94|666.74|674.27|672.07|668.94|666.74|0
1642596000000|2022-01-19 12:40:00|669.05|666.85|669.25|667.05|669.85|667.65|668.44|666.24|0
1642596300000|2022-01-19 12:45:00|669.04|666.84|671.85|669.65|671.85|669.65|669.04|666.84|0
1642596600000|2022-01-19 12:50:00|671.65|669.45|673.25|671.05|673.86|671.66|671.65|669.45|0
1642596900000|2022-01-19 12:55:00|673.45|671.25|673.25|671.05|673.86|671.66|673.05|670.85|0
1642597200000|2022-01-19 13:00:00|673.05|670.85|674.86|672.66|675.06|672.86|672.85|670.65|0
1642597500000|2022-01-19 13:05:00|674.66|672.46|676.87|674.67|677.88|675.68|673.24|671.04|0
1642597800000|2022-01-19 13:10:00|677.07|674.87|676.87|674.67|677.88|675.68|675.66|673.46|0
1642598100000|2022-01-19 13:15:00|677.07|674.87|676.86|674.66|678.68|676.48|675.65|673.45|0
1642598400000|2022-01-19 13:20:00|676.66|674.46|678.28|676.08|679.49|677.29|676.06|673.86|0
1642598700000|2022-01-19 13:25:00|678.48|676.28|680.52|678.32|680.92|678.72|678.48|676.28|0
1642599000000|2022-01-19 13:30:00|680.72|678.52|676.08|673.88|680.72|678.52|675.68|673.48|0
1642599300000|2022-01-19 13:35:00|675.88|673.68|677.38|675.18|678.09|675.89|675.88|673.68|0
1642599600000|2022-01-19 13:40:00|677.49|675.29|675.07|672.87|677.89|675.69|675.07|672.87|0
1642599900000|2022-01-19 13:45:00|675.27|673.07|675.87|673.67|676.07|673.87|674.46|672.26|0
1642600200000|2022-01-19 13:50:00|675.67|673.47|676.07|673.87|678.29|676.09|675.67|673.47|0
1642600500000|2022-01-19 13:55:00|675.87|673.67|679.7|677.5|680.3|678.1|675.87|673.67|0
1642600800000|2022-01-19 14:00:00|679.9|677.7|676.27|674.07|680.1|677.9|676.27|674.07|0
1642601100000|2022-01-19 14:05:00|676.47|674.27|676.67|674.47|677.88|675.68|676.06|673.86|0
1642601400000|2022-01-19 14:10:00|676.46|674.26|675.45|673.25|677.27|675.07|675.45|673.25|0
1642601700000|2022-01-19 14:15:00|675.66|673.46|676.26|674.06|676.66|674.46|675.05|672.85|0
1642602000000|2022-01-19 14:20:00|676.06|673.86|674.85|672.65|677.67|675.47|674.24|672.04|0
1642602300000|2022-01-19 14:25:00|674.24|672.04|675.45|673.25|676.45|674.25|674.24|672.04|0
1642602600000|2022-01-19 14:30:00|675.25|673.05|674.04|671.84|681.89|679.69|673.43|671.23|0
1642602900000|2022-01-19 14:35:00|673.84|671.64|685.53|683.33|688.05|685.85|673.64|671.44|0
1642603200000|2022-01-19 14:40:00|686.34|684.14|682.09|679.89|686.34|684.14|675.84|673.64|0
1642603500000|2022-01-19 14:45:00|681.69|679.49|681.08|678.88|687.55|685.35|679.47|677.27|0
1642603800000|2022-01-19 14:50:00|681.28|679.08|684.51|682.31|687.34|685.14|678.05|675.85|0
1642604100000|2022-01-19 14:55:00|685.32|683.12|685.92|683.72|687.64|685.44|683.7|681.5|0
1642604400000|2022-01-19 15:00:00|687.23|685.03|682.48|680.28|687.74|685.54|679.05|676.85|0
1642604700000|2022-01-19 15:05:00|682.08|679.88|675.63|673.43|682.08|679.88|674.02|671.82|0
1642605000000|2022-01-19 15:10:00|675.23|673.03|678.24|676.04|679.65|677.45|674.02|671.82|0
1642605300000|2022-01-19 15:15:00|678.34|676.14|672.41|670.21|679.25|677.05|670.4|668.2|0
1642605600000|2022-01-19 15:20:00|672.81|670.61|667.39|665.19|674.01|671.81|667.39|665.19|0
1642605900000|2022-01-19 15:25:00|667.99|665.79|664.42|662.22|668.31|666.11|662.33|660.13|0
1642606200000|2022-01-19 15:30:00|664.62|662.42|662.93|660.73|667.21|665.01|660.78|658.58|0
1642606500000|2022-01-19 15:35:00|662.53|660.33|660.74|658.54|664.72|662.52|660.14|657.94|0
1642606800000|2022-01-19 15:40:00|660.93|658.73|660.93|658.73|661.93|659.73|659.14|656.94|0
1642607100000|2022-01-19 15:45:00|660.73|658.53|658.14|655.94|662.33|660.13|657.35|655.15|0
1642607400000|2022-01-19 15:50:00|657.95|655.75|662.12|659.92|664.71|662.51|657.95|655.75|0
1642607700000|2022-01-19 15:55:00|661.32|659.12|663.31|661.11|665.31|663.11|659.73|657.53|0
1642608000000|2022-01-19 16:00:00|663.51|661.31|661.92|659.72|665.71|663.51|661.12|658.92|0
1642608300000|2022-01-19 16:05:00|662.12|659.92|661.12|658.92|662.71|660.51|659.53|657.33|0
1642608600000|2022-01-19 16:10:00|661.32|659.12|654.65|652.45|661.32|659.12|654.65|652.45|0
1642608900000|2022-01-19 16:15:00|654.95|652.75|655.35|653.15|658.53|656.33|652.18|649.98|0
1642609200000|2022-01-19 16:20:00|655.15|652.95|651.98|649.78|656.74|654.54|651.38|649.18|0
1642609500000|2022-01-19 16:25:00|652.37|650.17|657.53|655.33|659.52|657.32|651.18|648.98|0
1642609800000|2022-01-19 16:30:00|658.92|656.72|654.55|652.35|662.5|660.3|653.56|651.36|0
1642610100000|2022-01-19 16:35:00|654.75|652.55|658.98|656.78|659.27|657.07|652.56|650.36|0
1642610400000|2022-01-19 16:40:00|658.39|656.19|657.79|655.59|660.17|657.97|655.22|653.02|0
1642610700000|2022-01-19 16:45:00|657.59|655.39|662.75|660.55|663.74|661.54|656.8|654.6|0
1642611000000|2022-01-19 16:50:00|662.35|660.15|665.46|663.26|668.1|665.9|661.36|659.16|0
1642611300000|2022-01-19 16:55:00|665.66|663.46|666.05|663.85|667.06|664.86|664.26|662.06|0
1642611600000|2022-01-19 17:00:00|666.25|664.05|668.05|665.85|669.45|667.25|665.85|663.65|0
1642611900000|2022-01-19 17:05:00|668.45|666.25|671.85|669.65|672.26|670.06|667.85|665.65|0
1642612200000|2022-01-19 17:10:00|672.05|669.85|672.7|670.5|677.92|675.72|671.25|669.05|0
1642612500000|2022-01-19 17:15:00|672.91|670.71|670.09|667.89|673.11|670.91|669.28|667.08|0
1642612800000|2022-01-19 17:20:00|670.49|668.29|673.3|671.1|674.11|671.91|669.68|667.48|0
1642613100000|2022-01-19 17:25:00|672.9|670.7|674.71|672.51|675.12|672.92|672.09|669.89|0
1642613400000|2022-01-19 17:30:00|674.51|672.31|672.29|670.09|675.92|673.72|671.89|669.69|0
1642613700000|2022-01-19 17:35:00|671.89|669.69|669.07|666.87|673.3|671.1|669.07|666.87|0
1642614000000|2022-01-19 17:40:00|669.47|667.27|668.26|666.06|670.08|667.88|666.46|664.26|0
1642614300000|2022-01-19 17:45:00|668.47|666.27|671.88|669.68|674.1|671.9|667.06|664.86|0
1642614600000|2022-01-19 17:50:00|671.68|669.48|668.06|665.86|673.29|671.09|668.06|665.86|0
1642614900000|2022-01-19 17:55:00|668.26|666.06|674.29|672.09|675.1|672.9|668.26|666.06|0
1642615200000|2022-01-19 18:00:00|675.1|672.9|673.89|671.69|675.1|672.9|668.26|666.06|0
1642615500000|2022-01-19 18:05:00|673.48|671.28|670.16|667.96|673.78|671.58|669.26|667.06|0
1642615800000|2022-01-19 18:10:00|670.26|668.06|672.08|669.88|672.48|670.28|669.86|667.66|0
1642616100000|2022-01-19 18:15:00|672.28|670.08|670.66|668.46|673.08|670.88|669.65|667.45|0
1642616400000|2022-01-19 18:20:00|670.26|668.06|667.64|665.44|670.46|668.26|667.03|664.83|0
1642616700000|2022-01-19 18:25:00|668.24|666.04|663.41|661.21|669.25|667.05|663.21|661.01|0
1642617000000|2022-01-19 18:30:00|664.01|661.81|664.21|662.01|666.42|664.22|661.8|659.6|0
1642617300000|2022-01-19 18:35:00|663.81|661.61|660.6|658.4|663.81|661.61|659.99|657.79|0
1642617600000|2022-01-19 18:40:00|660.39|658.19|660.99|658.79|661.6|659.4|658.79|656.59|0
1642617900000|2022-01-19 18:45:00|661.19|658.99|659.59|657.39|662|659.8|659.19|656.99|0
1642618200000|2022-01-19 18:50:00|659.39|657.19|660.39|658.19|660.99|658.79|656.98|654.78|0
1642618500000|2022-01-19 18:55:00|660.19|657.99|659.58|657.38|662.79|660.59|658.78|656.58|0
1642618800000|2022-01-19 19:00:00|659.38|657.18|657.78|655.58|660.99|658.79|656.98|654.78|0
1642619100000|2022-01-19 19:05:00|657.98|655.78|650.98|648.78|658.18|655.98|649.58|647.38|0
1642619400000|2022-01-19 19:10:00|650.78|648.58|648.58|646.38|652.37|650.17|647.79|645.59|0
1642619700000|2022-01-19 19:15:00|648.78|646.58|649.91|647.71|652.15|649.95|645.44|643.24|0
1642620000000|2022-01-19 19:20:00|649.71|647.51|647.11|644.91|649.71|647.51|645.33|643.13|0
1642620300000|2022-01-19 19:25:00|646.72|644.52|643.93|641.73|647.71|645.51|643.93|641.73|0
1642620600000|2022-01-19 19:30:00|644.33|642.13|645.92|643.72|646.32|644.12|642.74|640.54|0
1642620900000|2022-01-19 19:35:00|645.52|643.32|645.71|643.51|648.7|646.5|645.32|643.12|0
1642621200000|2022-01-19 19:40:00|645.91|643.71|652.58|650.38|652.88|650.68|645.52|643.32|0
1642621500000|2022-01-19 19:45:00|652.48|650.28|647.7|645.5|653.08|650.88|646.7|644.5|0
1642621800000|2022-01-19 19:50:00|647.9|645.7|651.08|648.88|651.48|649.28|647.5|645.3|0
1642622100000|2022-01-19 19:55:00|651.48|649.28|651.88|649.68|655.27|653.07|650.09|647.89|0
1642622400000|2022-01-19 20:00:00|651.28|649.08|648.29|646.09|652.48|650.28|647.09|644.89|0
1642622700000|2022-01-19 20:05:00|648.49|646.29|650.08|647.88|653.07|650.87|648.29|646.09|0
1642623000000|2022-01-19 20:10:00|649.48|647.28|655.87|653.67|657.07|654.87|649.48|647.28|0
1642623300000|2022-01-19 20:15:00|656.27|654.07|651.96|649.76|657.07|654.87|650.07|647.87|0
1642623600000|2022-01-19 20:20:00|652.07|649.87|650.27|648.07|653.46|651.26|649.67|647.47|0
1642623900000|2022-01-19 20:25:00|650.47|648.27|644.89|642.69|652.06|649.86|644.1|641.9|0
1642624200000|2022-01-19 20:30:00|644.5|642.3|639.73|637.53|645.49|643.29|639.34|637.14|0
1642624500000|2022-01-19 20:35:00|640.13|637.93|637.75|635.55|641.51|639.31|637.55|635.35|0
1642624800000|2022-01-19 20:40:00|637.55|635.35|639.92|637.72|642.11|639.91|636.76|634.56|0
1642625100000|2022-01-19 20:45:00|640.92|638.72|638.73|636.53|641.71|639.51|638.34|636.14|0
1642625400000|2022-01-19 20:50:00|638.34|636.14|629.98|627.78|638.34|636.14|628.6|626.4|0
1642625700000|2022-01-19 20:55:00|629.78|627.58|623.24|621.04|629.98|627.78|620.89|618.69|0
1642626000000|2022-01-19 21:00:00|623.44|621.24|623.24|621.04|627.17|624.97|620.49|618.29|0
1642626300000|2022-01-19 21:05:00|623.63|621.43|623.43|621.23|625.98|623.78|623.43|621.23|0
1642626600000|2022-01-19 21:10:00|623.82|621.62|623.62|621.42|625.78|623.58|623.43|621.23|0
1642626900000|2022-01-19 21:15:00|624.91|622.11|623.53|620.73|625.49|622.69|623.33|620.53|0
1642627200000|2022-01-19 21:20:00|623.73|620.93|621.37|618.57|623.92|621.12|621.37|618.57|0
1642627500000|2022-01-19 21:25:00|621.17|618.37|620.39|617.59|621.57|618.77|618.24|615.44|0
1642627800000|2022-01-19 21:30:00|620.58|617.78|620.78|617.98|621.76|618.96|620.19|617.39|0
1642628100000|2022-01-19 21:35:00|620.58|617.78|619.99|617.19|620.77|617.97|619.4|616.6|0
1642628400000|2022-01-19 21:40:00|620.19|617.39|620.18|617.38|620.87|618.07|619.3|616.5|0
1642628700000|2022-01-19 21:45:00|620.38|617.58|623.91|621.11|623.91|621.11|620.38|617.58|0
1642629000000|2022-01-19 21:50:00|623.71|620.91|624.39|621.59|624.49|621.69|623.61|620.81|0
1642629300000|2022-01-19 21:55:00|624.49|621.69|623.21|620.41|624.98|622.18|622.92|620.12|0
1642629600000|2022-01-19 22:00:00|623.7|620.9|623.18|620.38|623.7|620.9|623|620.2|0
1642629900000|2022-01-19 22:05:00|622.97|620.17|623|620.2|623.17|620.37|622.8|620|0
1642630200000|2022-01-19 22:10:00|623.05|620.25|622.94|620.14|623.17|620.37|622.88|620.08|0
1642630500000|2022-01-19 22:15:00|623.03|620.23|622.88|620.08|623.25|620.45|622.88|620.08|0
1642630800000|2022-01-19 22:20:00|622.85|620.05|623.08|620.28|623.11|620.31|622.71|619.91|0
1642631100000|2022-01-19 22:25:00|623.11|620.31|622.85|620.05|623.11|620.31|622.82|620.02|0
1642631400000|2022-01-19 22:30:00|622.87|620.07|622.87|620.07|622.87|620.07|622.85|620.05|0
1642631700000|2022-01-19 22:35:00|622.9|620.1|622.98|620.18|623.1|620.3|622.84|620.04|0
1642632000000|2022-01-19 22:40:00|622.9|620.1|622.98|620.18|623.24|620.44|622.84|620.04|0
1642632300000|2022-01-19 22:45:00|623.01|620.21|623.41|620.61|623.43|620.63|623.01|620.21|0
1642632600000|2022-01-19 22:50:00|623.46|620.66|623.43|620.63|623.69|620.89|623.43|620.63|0
1642632900000|2022-01-19 22:55:00|623.46|620.66|624.24|621.44|624.35|621.55|623.29|620.49|0
1642633200000|2022-01-19 23:00:00|624.38|621.58|625.73|622.93|626.51|623.71|624.35|621.55|0
1642633500000|2022-01-19 23:05:00|626.03|623.23|626.22|623.42|627.01|624.21|625.83|623.03|0
1642633800000|2022-01-19 23:10:00|626.42|623.62|624.06|621.26|626.42|623.62|623.66|620.86|0
1642634100000|2022-01-19 23:15:00|624.15|621.35|623.27|620.47|625.04|622.24|622.29|619.49|0
1642634400000|2022-01-19 23:20:00|623.07|620.27|620.91|618.11|623.66|620.86|620.91|618.11|0
1642634700000|2022-01-19 23:25:00|621.11|618.31|620.71|617.91|622.48|619.68|619.74|616.94|0
1642635000000|2022-01-19 23:30:00|620.52|617.72|621.5|618.7|622.48|619.68|620.52|617.72|0
1642635300000|2022-01-19 23:35:00|621.1|618.3|622.08|619.28|622.08|619.28|619.54|616.74|0
1642635600000|2022-01-19 23:40:00|622.28|619.48|622.86|620.06|623.26|620.46|621.3|618.5|0
1642635900000|2022-01-19 23:45:00|623.06|620.26|621.49|618.69|623.06|620.26|621.1|618.3|0
1642636200000|2022-01-19 23:50:00|621.29|618.49|617.27|614.47|621.29|618.49|615.81|613.01|0
1642636500000|2022-01-19 23:55:00|617.18|614.38|616.4|613.6|617.77|614.97|616|613.2|0
1642636800000|2022-01-20 00:00:00|616.59|613.79|621.48|618.68|622.26|619.46|616.59|613.79|0
1642637100000|2022-01-20 00:05:00|621.87|619.07|625.6|622.8|625.99|623.19|621.87|619.07|0
1642637400000|2022-01-20 00:10:00|625.5|622.7|627.36|624.56|627.56|624.76|625.01|622.21|0
1642637700000|2022-01-20 00:15:00|626.97|624.17|626.47|623.67|628.35|625.55|626.18|623.38|0
1642638000000|2022-01-20 00:20:00|626.58|623.78|627.95|625.15|628.24|625.44|626.38|623.58|0
1642638300000|2022-01-20 00:25:00|628.15|625.35|628.14|625.34|628.54|625.74|626.77|623.97|0
1642638600000|2022-01-20 00:30:00|627.95|625.15|629.32|626.52|629.32|626.52|626.57|623.77|0
1642638900000|2022-01-20 00:35:00|629.12|626.32|625.39|622.59|629.12|626.32|624.8|622|0
1642639200000|2022-01-20 00:40:00|625.68|622.88|624.99|622.19|626.37|623.57|624.01|621.21|0
1642639500000|2022-01-20 00:45:00|625.19|622.39|623.61|620.81|625.28|622.48|623.61|620.81|0
1642639800000|2022-01-20 00:50:00|623.42|620.62|623.61|620.81|623.61|620.81|621.26|618.46|0
1642640100000|2022-01-20 00:55:00|623.7|620.9|625.77|622.97|625.96|623.16|623.41|620.61|0
1642640400000|2022-01-20 01:00:00|625.96|623.16|626.16|623.36|629.31|626.51|625.96|623.16|0
1642640700000|2022-01-20 01:05:00|625.76|622.96|626.75|623.95|627.34|624.54|624|621.2|0
1642641000000|2022-01-20 01:10:00|626.94|624.14|624.68|621.88|627.04|624.24|624.58|621.78|0
1642641300000|2022-01-20 01:15:00|624.38|621.58|619.87|617.07|624.38|621.58|619.09|616.29|0
1642641600000|2022-01-20 01:20:00|619.29|616.49|620.07|617.27|620.46|617.66|616.94|614.14|0
1642641900000|2022-01-20 01:25:00|620.16|617.36|623.4|620.6|623.4|620.6|618.7|615.9|0
1642642200000|2022-01-20 01:30:00|623.59|620.79|624.66|621.86|624.86|622.06|622.81|620.01|0
1642642500000|2022-01-20 01:35:00|624.57|621.77|624.96|622.16|625.94|623.14|623.29|620.49|0
1642642800000|2022-01-20 01:40:00|624.76|621.96|624.17|621.37|624.96|622.16|621.82|619.02|0
1642643100000|2022-01-20 01:45:00|624.37|621.57|626.13|623.33|627.31|624.51|624.37|621.57|0
1642643400000|2022-01-20 01:50:00|625.94|623.14|625.93|623.13|626.72|623.92|625.05|622.25|0
1642643700000|2022-01-20 01:55:00|626.13|623.33|625.54|622.74|626.92|624.12|625.15|622.35|0
1642644000000|2022-01-20 02:00:00|625.74|622.94|628.68|625.88|628.88|626.08|625.54|622.74|0
1642644300000|2022-01-20 02:05:00|628.78|625.98|628.29|625.49|629.08|626.28|627.99|625.19|0
1642644600000|2022-01-20 02:10:00|628.48|625.68|627.89|625.09|629.66|626.86|627.89|625.09|0
1642644900000|2022-01-20 02:15:00|628.09|625.29|629.27|626.47|630.05|627.25|627.79|624.99|0
1642645200000|2022-01-20 02:20:00|629.07|626.27|628.67|625.87|629.27|626.47|627.69|624.89|0
1642645500000|2022-01-20 02:25:00|628.77|625.97|627.88|625.08|628.87|626.07|627.69|624.89|0
1642645800000|2022-01-20 02:30:00|627.98|625.18|629.85|627.05|630.05|627.25|627.49|624.69|0
1642646100000|2022-01-20 02:35:00|630.05|627.25|630.24|627.44|630.93|628.13|629.65|626.85|0
1642646400000|2022-01-20 02:40:00|630.14|627.34|627.97|625.17|630.44|627.64|627.97|625.17|0
1642646700000|2022-01-20 02:45:00|628.07|625.27|627.09|624.29|628.27|625.47|626.1|623.3|0
1642647000000|2022-01-20 02:50:00|627.18|624.38|627.87|625.07|628.26|625.46|627.08|624.28|0
1642647300000|2022-01-20 02:55:00|627.77|624.97|627.28|624.48|628.66|625.86|627.08|624.28|0
1642647600000|2022-01-20 03:00:00|627.37|624.57|627.67|624.87|628.06|625.26|626.69|623.89|0
1642647900000|2022-01-20 03:05:00|627.76|624.96|627.47|624.67|628.15|625.35|626.88|624.08|0
1642648200000|2022-01-20 03:10:00|627.37|624.57|627.07|624.27|627.66|624.86|626.38|623.58|0
1642648500000|2022-01-20 03:15:00|627.36|624.56|630.61|627.81|631.01|628.21|626.97|624.17|0
1642648800000|2022-01-20 03:20:00|630.81|628.01|630.81|628.01|631.6|628.8|630.31|627.51|0
1642649100000|2022-01-20 03:25:00|630.7|627.9|629.82|627.02|631.6|628.8|629.62|626.82|0
1642649400000|2022-01-20 03:30:00|629.62|626.82|631.59|628.79|631.79|628.99|629.62|626.82|0
1642649700000|2022-01-20 03:35:00|631.49|628.69|632.38|629.58|632.47|629.67|630.8|628|0
1642650000000|2022-01-20 03:40:00|632.27|629.47|633.56|630.76|633.56|630.76|631.59|628.79|0
1642650300000|2022-01-20 03:45:00|633.76|630.96|634.54|631.74|635.34|632.54|633.76|630.96|0
1642650600000|2022-01-20 03:50:00|634.35|631.55|638.5|635.7|638.5|635.7|633.65|630.85|0
1642650900000|2022-01-20 03:55:00|638.1|635.3|637.7|634.9|639.29|636.49|637.11|634.31|0
1642651200000|2022-01-20 04:00:00|637.8|635|639.88|637.08|640.67|637.87|637.8|635|0
1642651500000|2022-01-20 04:05:00|639.77|636.97|638.88|636.08|639.77|636.97|638.49|635.69|0
1642651800000|2022-01-20 04:10:00|638.78|635.98|639.08|636.28|639.48|636.68|638.09|635.29|0
1642652100000|2022-01-20 04:15:00|638.98|636.18|637.3|634.5|639.08|636.28|637.19|634.39|0
1642652400000|2022-01-20 04:20:00|637.39|634.59|637.98|635.18|638.48|635.68|637.1|634.3|0
1642652700000|2022-01-20 04:25:00|638.08|635.28|637.69|634.89|638.68|635.88|637.49|634.69|0
1642653000000|2022-01-20 04:30:00|637.49|634.69|638.87|636.07|639.07|636.27|637.29|634.49|0
1642653300000|2022-01-20 04:35:00|638.97|636.17|638.47|635.67|638.97|636.17|637.48|634.68|0
1642653600000|2022-01-20 04:40:00|638.57|635.77|637.68|634.88|639.07|636.27|637.48|634.68|0
1642653900000|2022-01-20 04:45:00|637.77|634.97|638.27|635.47|638.67|635.87|637.08|634.28|0
1642654200000|2022-01-20 04:50:00|638.47|635.67|638.27|635.47|638.86|636.06|638.27|635.47|0
1642654500000|2022-01-20 04:55:00|638.46|635.66|637.67|634.87|638.66|635.86|637.67|634.87|0
1642654800000|2022-01-20 05:00:00|637.87|635.07|639.85|637.05|640.44|637.64|637.77|634.97|0
1642655100000|2022-01-20 05:05:00|640.04|637.24|638.85|636.05|640.14|637.34|638.65|635.85|0
1642655400000|2022-01-20 05:10:00|638.95|636.15|639.54|636.74|639.84|637.04|638.65|635.85|0
1642655700000|2022-01-20 05:15:00|639.64|636.84|639.34|636.54|640.63|637.83|638.85|636.05|0
1642656000000|2022-01-20 05:20:00|639.24|636.44|637.66|634.86|639.24|636.44|636.76|633.96|0
1642656300000|2022-01-20 05:25:00|637.46|634.66|634.89|632.09|637.46|634.66|634.89|632.09|0
1642656600000|2022-01-20 05:30:00|635.08|632.28|636.07|633.27|636.36|633.56|634.09|631.29|0
1642656900000|2022-01-20 05:35:00|635.87|633.07|635.28|632.48|635.96|633.16|634.68|631.88|0
1642657200000|2022-01-20 05:40:00|635.08|632.28|635.47|632.67|636.07|633.27|635.08|632.28|0
1642657500000|2022-01-20 05:45:00|635.27|632.47|634.88|632.08|636.26|633.46|634.68|631.88|0
1642657800000|2022-01-20 05:50:00|634.68|631.88|635.27|632.47|635.47|632.67|634.68|631.88|0
1642658100000|2022-01-20 05:55:00|635.47|632.67|635.46|632.66|637.05|634.25|634.67|631.87|0
1642658400000|2022-01-20 06:00:00|635.66|632.86|637.44|634.64|637.44|634.64|635.07|632.27|0
1642658700000|2022-01-20 06:05:00|637.34|634.54|636.64|633.84|637.34|634.54|635.46|632.66|0
1642659000000|2022-01-20 06:10:00|636.45|633.65|637.04|634.24|637.43|634.63|635.26|632.46|0
1642659300000|2022-01-20 06:15:00|636.84|634.04|637.03|634.23|637.63|634.83|636.05|633.25|0
1642659600000|2022-01-20 06:20:00|637.13|634.33|636.83|634.03|637.63|634.83|636.24|633.44|0
1642659900000|2022-01-20 06:25:00|636.73|633.93|638.41|635.61|638.42|635.62|636.14|633.34|0
1642660200000|2022-01-20 06:30:00|638.61|635.81|639.01|636.21|639.01|636.21|637.82|635.02|0
1642660500000|2022-01-20 06:35:00|639.6|636.8|639.17|636.37|640.79|637.99|638.97|636.17|0
1642660800000|2022-01-20 06:40:00|638.97|636.17|639.36|636.56|639.86|637.06|638.77|635.97|0
1642661100000|2022-01-20 06:45:00|639.46|636.66|641.55|638.75|641.94|639.14|639.36|636.56|0
1642661400000|2022-01-20 06:50:00|641.35|638.55|641.54|638.74|641.94|639.14|640.75|637.95|0
1642661700000|2022-01-20 06:55:00|641.74|638.94|642.73|639.93|643.53|640.73|641.54|638.74|0
1642662000000|2022-01-20 07:00:00|642.53|639.73|641.24|638.44|643.13|640.33|641.04|638.24|0
1642662300000|2022-01-20 07:05:00|641.14|638.34|642.93|640.13|642.93|640.13|641.14|638.34|0
1642662600000|2022-01-20 07:10:00|643.12|640.32|644.12|641.32|644.71|641.91|642.92|640.12|0
1642662900000|2022-01-20 07:15:00|643.52|640.72|642.32|639.52|643.72|640.92|641.33|638.53|0
1642663200000|2022-01-20 07:20:00|642.52|639.72|640.03|637.23|642.72|639.92|639.94|637.14|0
1642663500000|2022-01-20 07:25:00|640.14|637.34|639.54|636.74|640.73|637.93|639.04|636.24|0
1642663800000|2022-01-20 07:30:00|639.34|636.54|639.93|637.13|639.93|637.13|637.85|635.05|0
1642664100000|2022-01-20 07:35:00|639.73|636.93|640.66|637.86|642.77|639.97|639.54|636.74|0
1642664400000|2022-01-20 07:40:00|640.86|638.06|644.22|641.42|644.82|642.02|640.66|637.86|0
1642664700000|2022-01-20 07:45:00|644.42|641.62|640.06|637.26|644.42|641.62|639.86|637.06|0
1642665000000|2022-01-20 07:50:00|640.26|637.46|639.07|636.27|640.26|637.46|638.08|635.28|0
1642665300000|2022-01-20 07:55:00|639.26|636.46|638.07|635.27|640.05|637.25|637.88|635.08|0
1642665600000|2022-01-20 08:00:00|638.27|635.47|638.07|635.27|640.25|637.45|638.07|635.27|0
1642665900000|2022-01-20 08:05:00|638.17|635.97|640.54|638.34|640.74|638.54|636.58|634.38|0
1642666200000|2022-01-20 08:10:00|640.74|638.54|634.8|632.6|641.13|638.93|634.8|632.6|0
1642666500000|2022-01-20 08:15:00|634.6|632.4|632.82|630.62|636.18|633.98|632.82|630.62|0
1642666800000|2022-01-20 08:20:00|632.43|630.23|630.85|628.65|632.82|630.62|629.67|627.47|0
1642667100000|2022-01-20 08:25:00|630.65|628.45|631.87|629.67|632.27|630.07|627.25|625.05|0
1642667400000|2022-01-20 08:30:00|631.68|629.48|634.83|632.63|634.83|632.63|628.92|626.72|0
1642667700000|2022-01-20 08:35:00|634.44|632.24|633.05|630.85|635.03|632.83|632.95|630.75|0
1642668000000|2022-01-20 08:40:00|632.85|630.65|632.06|629.86|634.63|632.43|631.47|629.27|0
1642668300000|2022-01-20 08:45:00|632.26|630.06|628.51|626.31|632.26|630.06|628.32|626.12|0
1642668600000|2022-01-20 08:50:00|629.7|627.5|632.45|630.25|633.24|631.04|629.11|626.91|0
1642668900000|2022-01-20 08:55:00|632.65|630.45|633.93|631.73|634.03|631.83|631.46|629.26|0
1642669200000|2022-01-20 09:00:00|633.83|631.63|632.34|630.14|636|633.8|632.34|630.14|0
1642669500000|2022-01-20 09:05:00|632.25|630.05|629.29|627.09|632.25|630.05|628.9|626.7|0
1642669800000|2022-01-20 09:10:00|629.19|626.99|630.96|628.76|630.96|628.76|627.22|625.02|0
1642670100000|2022-01-20 09:15:00|630.67|628.47|628.11|625.91|631.65|629.45|626.93|624.73|0
1642670400000|2022-01-20 09:20:00|628|625.8|628.98|626.78|630.17|627.97|627.52|625.32|0
1642670700000|2022-01-20 09:25:00|629.68|627.48|631.64|629.44|632.63|630.43|628.5|626.3|0
1642671000000|2022-01-20 09:30:00|631.84|629.64|635.59|633.39|636.18|633.98|631.45|629.25|0
1642671300000|2022-01-20 09:35:00|635.49|633.29|636.77|634.57|637.17|634.97|634.6|632.4|0
1642671600000|2022-01-20 09:40:00|636.57|634.37|635.98|633.78|637.96|635.76|635.98|633.78|0
1642671900000|2022-01-20 09:45:00|636.37|634.17|635.7|633.5|636.37|634.17|634.28|632.08|0
1642672200000|2022-01-20 09:50:00|635.51|633.31|637.09|634.89|637.97|635.77|634.91|632.71|0
1642672500000|2022-01-20 09:55:00|637.28|635.08|635.9|633.7|637.88|635.68|635.5|633.3|0
1642672800000|2022-01-20 10:00:00|636.09|633.89|636.88|634.68|637.18|634.98|635.7|633.5|0
1642673100000|2022-01-20 10:05:00|636.49|634.29|636.48|634.28|636.88|634.68|634.31|632.11|0
1642673400000|2022-01-20 10:10:00|636.68|634.48|635.69|633.49|637.28|635.08|635.69|633.49|0
1642673700000|2022-01-20 10:15:00|635.79|633.59|637.67|635.47|637.67|635.47|635.3|633.1|0
1642674000000|2022-01-20 10:20:00|637.47|635.27|639.44|637.24|639.64|637.44|636.68|634.48|0
1642674300000|2022-01-20 10:25:00|639.25|637.05|638.65|636.45|639.44|637.24|637.46|635.26|0
1642674600000|2022-01-20 10:30:00|638.25|636.05|636.67|634.47|638.65|636.45|636.27|634.07|0
1642674900000|2022-01-20 10:35:00|636.27|634.07|637.26|635.06|637.46|635.26|635.68|633.48|0
1642675200000|2022-01-20 10:40:00|637.46|635.26|638.05|635.85|638.44|636.24|636.96|634.76|0
1642675500000|2022-01-20 10:45:00|637.95|635.75|638.24|636.04|638.64|636.44|637.85|635.65|0
1642675800000|2022-01-20 10:50:00|638.05|635.85|639.03|636.83|639.03|636.83|637.85|635.65|0
1642676100000|2022-01-20 10:55:00|638.93|636.73|638.83|636.63|639.23|637.03|637.64|635.44|0
1642676400000|2022-01-20 11:00:00|639.03|636.83|641.01|638.81|641.6|639.4|638.83|636.63|0
1642676700000|2022-01-20 11:05:00|641.6|639.4|641.8|639.6|642.4|640.2|641.4|639.2|0
1642677000000|2022-01-20 11:10:00|641.6|639.4|641|638.8|642.59|640.39|640.61|638.41|0
1642677300000|2022-01-20 11:15:00|641.8|639.6|643.78|641.58|644.57|642.37|641.6|639.4|0
1642677600000|2022-01-20 11:20:00|643.98|641.78|643.38|641.18|643.98|641.78|642.59|640.39|0
1642677900000|2022-01-20 11:25:00|643.18|640.98|642.88|640.68|644.37|642.17|642.78|640.58|0
1642678200000|2022-01-20 11:30:00|642.98|640.78|640.79|638.59|642.98|640.78|640.6|638.4|0
1642678500000|2022-01-20 11:35:00|640.99|638.79|641.98|639.78|641.98|639.78|640.79|638.59|0
1642678800000|2022-01-20 11:40:00|641.88|639.68|640.2|638|642.08|639.88|640.2|638|0
1642679100000|2022-01-20 11:45:00|640.39|638.19|639.8|637.6|640.39|638.19|638.02|635.82|0
1642679400000|2022-01-20 11:50:00|639.69|637.49|639.79|637.59|641.58|639.38|639.2|637|0
1642679700000|2022-01-20 11:55:00|639.6|637.4|641.57|639.37|642.17|639.97|639.6|637.4|0
1642680000000|2022-01-20 12:00:00|641.38|639.18|642.17|639.97|642.57|640.37|639.2|637|0
1642680300000|2022-01-20 12:05:00|642.26|640.06|641.57|639.37|642.37|640.17|639.98|637.78|0
1642680600000|2022-01-20 12:10:00|641.37|639.17|640.97|638.77|641.97|639.77|640.47|638.27|0
1642680900000|2022-01-20 12:15:00|641.17|638.97|639.58|637.38|641.17|638.97|639.38|637.18|0
1642681200000|2022-01-20 12:20:00|639.38|637.18|638.99|636.79|640.97|638.77|638.59|636.39|0
1642681500000|2022-01-20 12:25:00|638.79|636.59|638.88|636.68|639.38|637.18|637.6|635.4|0
1642681800000|2022-01-20 12:30:00|638.98|636.78|636.21|634.01|639.77|637.57|636.21|634.01|0
1642682100000|2022-01-20 12:35:00|635.81|633.61|635.91|633.71|636.8|634.6|635.22|633.02|0
1642682400000|2022-01-20 12:40:00|635.81|633.61|633.83|631.63|635.81|633.61|632.65|630.45|0
1642682700000|2022-01-20 12:45:00|634.03|631.83|635.21|633.01|636|633.8|633.44|631.24|0
1642683000000|2022-01-20 12:50:00|635.02|632.82|635.8|633.6|636|633.8|634.42|632.22|0
1642683300000|2022-01-20 12:55:00|635.61|633.41|636.59|634.39|637.19|634.99|635.41|633.21|0
1642683600000|2022-01-20 13:00:00|636.2|634|636.19|633.99|636.2|634|633.63|631.43|0
1642683900000|2022-01-20 13:05:00|636|633.8|636.19|633.99|636.39|634.19|634.81|632.61|0
1642684200000|2022-01-20 13:10:00|636.39|634.19|636.78|634.58|636.78|634.58|634.21|632.01|0
1642684500000|2022-01-20 13:15:00|636.58|634.38|635.4|633.2|637.37|635.17|635|632.8|0
1642684800000|2022-01-20 13:20:00|635.2|633|635.39|633.19|635.99|633.79|634.6|632.4|0
1642685100000|2022-01-20 13:25:00|635.19|632.99|637.17|634.97|637.37|635.17|634.4|632.2|0
1642685400000|2022-01-20 13:30:00|637.37|635.17|641.72|639.52|642.91|640.71|636.77|634.57|0
1642685700000|2022-01-20 13:35:00|641.52|639.32|638.95|636.75|641.52|639.32|637.56|635.36|0
1642686000000|2022-01-20 13:40:00|638.75|636.55|640.13|637.93|640.33|638.13|637.76|635.56|0
1642686300000|2022-01-20 13:45:00|640.33|638.13|640.1|637.9|641.29|639.09|638.91|636.71|0
1642686600000|2022-01-20 13:50:00|640.3|638.1|642.48|640.28|642.88|640.68|640.3|638.1|0
1642686900000|2022-01-20 13:55:00|641.88|639.68|639.1|636.9|642.08|639.88|638.7|636.5|0
1642687200000|2022-01-20 14:00:00|639.3|637.1|639.49|637.29|640.09|637.89|638.7|636.5|0
1642687500000|2022-01-20 14:05:00|639.3|637.1|638.7|636.5|639.89|637.69|637.71|635.51|0
1642687800000|2022-01-20 14:10:00|638.5|636.3|638.7|636.5|640.08|637.88|637.51|635.31|0
1642688100000|2022-01-20 14:15:00|638.89|636.69|638.69|636.49|639.09|636.89|637.7|635.5|0
1642688400000|2022-01-20 14:20:00|638.49|636.29|638.29|636.09|640.28|638.08|638.29|636.09|0
1642688700000|2022-01-20 14:25:00|638.49|636.29|637|634.8|638.49|636.29|635.52|633.32|0
1642689000000|2022-01-20 14:30:00|637.1|634.9|642.46|640.26|647.03|644.83|636.11|633.91|0
1642689300000|2022-01-20 14:35:00|641.86|639.66|640.67|638.47|643.45|641.25|637.79|635.59|0
1642689600000|2022-01-20 14:40:00|640.07|637.87|650.42|648.22|650.42|648.22|638.09|635.89|0
1642689900000|2022-01-20 14:45:00|650.11|647.91|652.29|650.09|652.69|650.49|646.07|643.87|0
1642690200000|2022-01-20 14:50:00|651.29|649.09|656.09|653.89|658.09|655.89|649.89|647.69|0
1642690500000|2022-01-20 14:55:00|656.29|654.09|661.5|659.3|663.51|661.31|654.89|652.69|0
1642690800000|2022-01-20 15:00:00|661.1|658.9|659.09|656.89|663.3|661.1|657.49|655.29|0
1642691100000|2022-01-20 15:05:00|659.29|657.09|658.88|656.68|662.3|660.1|655.07|652.87|0
1642691400000|2022-01-20 15:10:00|658.68|656.48|657.07|654.87|661.09|658.89|654.47|652.27|0
1642691700000|2022-01-20 15:15:00|657.47|655.27|651.46|649.26|659.68|657.48|651.26|649.06|0
1642692000000|2022-01-20 15:20:00|651.66|649.46|657.47|655.27|657.67|655.47|651.56|649.36|0
1642692300000|2022-01-20 15:25:00|657.67|655.47|659.07|656.87|659.47|657.27|654.46|652.26|0
1642692600000|2022-01-20 15:30:00|658.87|656.67|664.7|662.5|668.12|665.92|658.87|656.67|0
1642692900000|2022-01-20 15:35:00|664.9|662.7|665.8|663.6|667.52|665.32|663.89|661.69|0
1642693200000|2022-01-20 15:40:00|665.9|663.7|665.5|663.3|668.52|666.32|665.5|663.3|0
1642693500000|2022-01-20 15:45:00|665.9|663.7|670.17|667.97|674.12|671.92|665.7|663.5|0
1642693800000|2022-01-20 15:50:00|670.58|668.38|671.99|669.79|672.6|670.4|669.56|667.36|0
1642694100000|2022-01-20 15:55:00|671.79|669.59|670.47|668.27|671.79|669.59|668.75|666.55|0
1642694400000|2022-01-20 16:00:00|670.57|668.37|674.01|671.81|675.84|673.64|670.57|668.37|0
1642694700000|2022-01-20 16:05:00|673.81|671.61|672.19|669.99|674.01|671.81|671.38|669.18|0
1642695000000|2022-01-20 16:10:00|672.39|670.19|667.93|665.73|672.39|670.19|666.52|664.32|0
1642695300000|2022-01-20 16:15:00|668.14|665.94|668.94|666.74|670.16|667.96|666.32|664.12|0
1642695600000|2022-01-20 16:20:00|668.74|666.54|666.11|663.91|668.74|666.54|664.09|661.89|0
1642695900000|2022-01-20 16:25:00|665.51|663.31|669.95|667.75|670.35|668.15|665.3|663.1|0
1642696200000|2022-01-20 16:30:00|670.35|668.15|670.65|668.45|671.57|669.37|669.74|667.54|0
1642696500000|2022-01-20 16:35:00|671.06|668.86|670.55|668.35|671.57|669.37|668.53|666.33|0
1642696800000|2022-01-20 16:40:00|670.75|668.55|661.87|659.67|670.75|668.55|661.66|659.46|0
1642697100000|2022-01-20 16:45:00|661.66|659.46|664.69|662.49|666.3|664.1|661.66|659.46|0
1642697400000|2022-01-20 16:50:00|665.29|663.09|665.29|663.09|668.52|666.32|665.29|663.09|0
1642697700000|2022-01-20 16:55:00|665.49|663.29|665.89|663.69|668.92|666.72|664.68|662.48|0
1642698000000|2022-01-20 17:00:00|666.3|664.1|666.09|663.89|668.72|666.52|665.28|663.08|0
1642698300000|2022-01-20 17:05:00|666.19|663.99|663.26|661.06|666.29|664.09|662.86|660.66|0
1642698600000|2022-01-20 17:10:00|663.06|660.86|664.67|662.47|665.08|662.88|662.46|660.26|0
1642698900000|2022-01-20 17:15:00|664.47|662.27|660.84|658.64|664.47|662.27|660.84|658.64|0
1642699200000|2022-01-20 17:20:00|660.64|658.44|663.46|661.26|663.66|661.46|660.24|658.04|0
1642699500000|2022-01-20 17:25:00|663.26|661.06|665.17|662.97|665.17|662.97|660.84|658.64|0
1642699800000|2022-01-20 17:30:00|665.67|663.47|667.69|665.49|667.89|665.69|665.47|663.27|0
1642700100000|2022-01-20 17:35:00|667.49|665.29|666.07|663.87|668.1|665.9|664.66|662.46|0
1642700400000|2022-01-20 17:40:00|665.87|663.67|667.08|664.88|668.09|665.89|665.47|663.27|0
1642700700000|2022-01-20 17:45:00|666.88|664.68|664.66|662.46|666.88|664.68|663.85|661.65|0
1642701000000|2022-01-20 17:50:00|664.86|662.66|660.02|657.82|664.86|662.66|659.91|657.71|0
1642701300000|2022-01-20 17:55:00|659.82|657.62|659.61|657.41|660.82|658.62|658.01|655.81|0
1642701600000|2022-01-20 18:00:00|659.41|657.21|653.98|651.78|659.41|657.21|653.38|651.18|0
1642701900000|2022-01-20 18:05:00|653.68|651.48|651.17|648.97|653.68|651.48|650.38|648.18|0
1642702200000|2022-01-20 18:10:00|650.67|648.47|653.98|651.78|654.98|652.78|650.37|648.17|0
1642702500000|2022-01-20 18:15:00|653.78|651.58|651.77|649.57|653.78|651.58|648.37|646.17|0
1642702800000|2022-01-20 18:20:00|651.37|649.17|650.97|648.77|653.37|651.17|650.37|648.17|0
1642703100000|2022-01-20 18:25:00|650.57|648.37|652.14|649.94|655.34|653.14|648.27|646.07|0
1642703400000|2022-01-20 18:30:00|651.94|649.74|650.23|648.03|653.03|650.83|649.33|647.13|0
1642703700000|2022-01-20 18:35:00|650.53|648.33|653.33|651.13|653.53|651.33|649.33|647.13|0
1642704000000|2022-01-20 18:40:00|652.83|650.63|652.73|650.53|654.93|652.73|652.73|650.53|0
1642704300000|2022-01-20 18:45:00|652.93|650.73|651.93|649.73|654.53|652.33|649.73|647.53|0
1642704600000|2022-01-20 18:50:00|652.13|649.93|653.52|651.32|654.33|652.13|651.72|649.52|0
1642704900000|2022-01-20 18:55:00|653.72|651.52|648.72|646.52|653.72|651.52|648.32|646.12|0
1642705200000|2022-01-20 19:00:00|648.92|646.72|658.73|656.53|658.93|656.73|648.82|646.62|0
1642705500000|2022-01-20 19:05:00|658.33|656.13|657.53|655.33|658.93|656.73|656.72|654.52|0
1642705800000|2022-01-20 19:10:00|657.73|655.53|645.72|643.52|658.93|656.73|645.32|643.12|0
1642706100000|2022-01-20 19:15:00|645.52|643.32|645.92|643.72|648.61|646.41|642.33|640.13|0
1642706400000|2022-01-20 19:20:00|646.32|644.12|645.32|643.12|647.51|645.31|642.93|640.73|0
1642706700000|2022-01-20 19:25:00|645.52|643.32|641.33|639.13|645.91|643.71|641.33|639.13|0
1642707000000|2022-01-20 19:30:00|641.53|639.33|638.15|635.95|641.53|639.33|637.16|634.96|0
1642707300000|2022-01-20 19:35:00|639.14|636.94|637.83|635.63|639.74|637.54|635.65|633.45|0
1642707600000|2022-01-20 19:40:00|637.63|635.43|635.06|632.86|637.63|635.43|634.46|632.26|0
1642707900000|2022-01-20 19:45:00|635.25|633.05|636.24|634.04|637.83|635.63|631.69|629.49|0
1642708200000|2022-01-20 19:50:00|635.84|633.64|636.24|634.04|638.62|636.42|634.46|632.26|0
1642708500000|2022-01-20 19:55:00|636.63|634.43|633.86|631.66|638.22|636.02|633.27|631.07|0
1642708800000|2022-01-20 20:00:00|633.66|631.46|630.3|628.1|638.22|636.02|628.72|626.52|0
1642709100000|2022-01-20 20:05:00|630.1|627.9|623.51|621.31|631.29|629.09|621.6|619.4|0
1642709400000|2022-01-20 20:10:00|623.71|621.51|620.76|618.56|627.05|624.85|620.37|618.17|0
1642709700000|2022-01-20 20:15:00|621.35|619.15|624.49|622.29|625.47|623.27|619.98|617.78|0
1642710000000|2022-01-20 20:20:00|624.29|622.09|616.45|614.25|624.29|622.09|615.86|613.66|0
1642710300000|2022-01-20 20:25:00|616.84|614.64|613.95|611.75|617.86|615.66|611.03|608.83|0
1642710600000|2022-01-20 20:30:00|614.34|612.14|611.03|608.83|614.93|612.73|609.27|607.07|0
1642710900000|2022-01-20 20:35:00|610.05|607.85|604.61|602.41|610.64|608.44|600.34|598.14|0
1642711200000|2022-01-20 20:40:00|604.8|602.6|601.5|599.3|606.94|604.74|600.92|598.72|0
1642711500000|2022-01-20 20:45:00|601.12|598.92|594.09|591.89|603.76|601.56|594.09|591.89|0
1642711800000|2022-01-20 20:50:00|593.89|591.69|584.87|582.67|598.71|596.51|584.67|582.47|0
1642712100000|2022-01-20 20:55:00|585.06|582.86|583.71|581.51|589.56|587.36|579.31|577.11|0
1642712400000|2022-01-20 21:00:00|583.33|581.13|578.06|575.86|584.67|582.47|577.49|575.29|0
1642712700000|2022-01-20 21:05:00|578.44|576.24|579.59|577.39|583.8|581.6|578.44|576.24|0
1642713000000|2022-01-20 21:10:00|579.39|577.19|577.67|575.47|581.5|579.3|576.72|574.52|0
1642713300000|2022-01-20 21:15:00|577.78|574.98|578.93|576.13|579.88|577.08|576.07|573.27|0
1642713600000|2022-01-20 21:20:00|578.54|575.74|574.92|572.12|579.12|576.32|574.35|571.55|0
1642713900000|2022-01-20 21:25:00|575.01|572.21|569.03|566.23|577.68|574.88|569.03|566.23|0
1642714200000|2022-01-20 21:30:00|567.13|564.33|570.73|567.93|570.73|567.93|566|563.2|0
1642714500000|2022-01-20 21:35:00|570.35|567.55|569.17|566.37|573.89|571.09|569.17|566.37|0
1642714800000|2022-01-20 21:40:00|568.69|565.89|565.21|562.41|569.92|567.12|559.3|556.5|0
1642715100000|2022-01-20 21:45:00|564.65|561.85|563.14|560.34|566.52|563.72|563.14|560.34|0
1642715400000|2022-01-20 21:50:00|562.1|559.3|573.12|570.32|573.31|570.51|561.64|558.84|0
1642715700000|2022-01-20 21:55:00|573.21|570.41|573.21|570.41|575.96|573.16|572.37|569.57|0
1642716000000|2022-01-20 22:00:00|573.41|570.61|572.46|569.66|573.41|570.61|571.74|568.94|0
1642716300000|2022-01-20 22:05:00|572.51|569.71|573.35|570.55|573.35|570.55|572.1|569.3|0
1642716600000|2022-01-20 22:10:00|573.5|570.7|573.81|571.01|573.81|571.01|573.45|570.65|0
1642716900000|2022-01-20 22:15:00|574.04|571.24|574.87|572.07|574.87|572.07|574.04|571.24|0
1642717200000|2022-01-20 22:20:00|574.92|572.12|577|574.2|577.33|574.53|574.92|572.12|0
1642717500000|2022-01-20 22:25:00|576.92|574.12|576.78|573.98|577.2|574.4|576.78|573.98|0
1642717800000|2022-01-20 22:30:00|576.9|574.1|577.17|574.37|577.17|574.37|576.87|574.07|0
1642718100000|2022-01-20 22:35:00|577.08|574.28|576.45|573.65|577.08|574.28|576.45|573.65|0
1642718400000|2022-01-20 22:40:00|576.57|573.77|575.63|572.83|576.68|573.88|575.6|572.8|0
1642718700000|2022-01-20 22:45:00|575.74|572.94|576.04|573.24|576.29|573.49|575.66|572.86|0
1642719000000|2022-01-20 22:50:00|576.07|573.27|575.87|573.07|576.14|573.34|575.54|572.74|0
1642719300000|2022-01-20 22:55:00|575.84|573.04|575.4|572.6|576|573.2|575.12|572.32|0
1642719600000|2022-01-20 23:00:00|573.25|570.45|579.4|576.6|579.4|576.6|572.31|569.51|0
1642719900000|2022-01-20 23:05:00|579.87|577.07|574.48|571.68|581.29|578.49|574.48|571.68|0
1642720200000|2022-01-20 23:10:00|574.57|571.77|573.72|570.92|577.21|574.41|572.4|569.6|0
1642720500000|2022-01-20 23:15:00|573.34|570.54|572.59|569.79|575.8|573|568.54|565.74|0
1642720800000|2022-01-20 23:20:00|572.4|569.6|574.28|571.48|574.85|572.05|569.76|566.96|0
1642721100000|2022-01-20 23:25:00|574.09|571.29|569.38|566.58|575.04|572.24|569.38|566.58|0
1642721400000|2022-01-20 23:30:00|569.85|567.05|571.26|568.46|572.67|569.87|569.57|566.77|0
1642721700000|2022-01-20 23:35:00|571.45|568.65|576.25|573.45|576.25|573.45|570.51|567.71|0
1642722000000|2022-01-20 23:40:00|576.16|573.36|577.01|574.21|577.67|574.87|575.78|572.98|0
1642722300000|2022-01-20 23:45:00|577.1|574.3|578.24|575.44|579.56|576.76|577.1|574.3|0
1642722600000|2022-01-20 23:50:00|578.05|575.25|576.81|574.01|578.8|576|575.4|572.6|0
1642722900000|2022-01-20 23:55:00|577.29|574.49|579.18|576.38|579.37|576.57|575.96|573.16|0
1642723200000|2022-01-21 00:00:00|579.37|576.57|575.39|572.59|581.45|578.65|574.07|571.27|0
1642723500000|2022-01-21 00:05:00|575.48|572.68|576.52|573.72|577.85|575.05|573.12|570.32|0
1642723800000|2022-01-21 00:10:00|576.42|573.62|577.37|574.57|579.17|576.37|574.82|572.02|0
1642724100000|2022-01-21 00:15:00|577.46|574.66|576.61|573.81|578.98|576.18|576.14|573.34|0
1642724400000|2022-01-21 00:20:00|576.23|573.43|575.28|572.48|576.7|573.9|572.64|569.84|0
1642724700000|2022-01-21 00:25:00|574.9|572.1|575.75|572.95|577.65|574.85|573.87|571.07|0
1642725000000|2022-01-21 00:30:00|575.57|572.77|575.46|572.66|576.51|573.71|573.96|571.16|0
1642725300000|2022-01-21 00:35:00|575.56|572.76|574.14|571.34|575.84|573.04|573.76|570.96|0
1642725600000|2022-01-21 00:40:00|574.33|571.53|574.15|571.35|574.7|571.9|571.97|569.17|0
1642725900000|2022-01-21 00:45:00|574.25|571.45|575.28|572.48|575.57|572.77|573.5|570.7|0
1642726200000|2022-01-21 00:50:00|575|572.2|574.06|571.26|576.89|574.09|573.21|570.41|0
1642726500000|2022-01-21 00:55:00|574.15|571.35|573.11|570.31|575.56|572.76|573.11|570.31|0
1642726800000|2022-01-21 01:00:00|572.74|569.94|574.52|571.72|575.94|573.14|572.74|569.94|0
1642727100000|2022-01-21 01:05:00|574.43|571.63|566.62|563.82|574.43|571.63|566.16|563.36|0
1642727400000|2022-01-21 01:10:00|566.35|563.55|567.28|564.48|567.84|565.04|563.35|560.55|0
1642727700000|2022-01-21 01:15:00|567.47|564.67|566.34|563.54|569.62|566.82|565.87|563.07|0
1642728000000|2022-01-21 01:20:00|566.15|563.35|572.06|569.26|572.25|569.45|566.15|563.35|0
1642728300000|2022-01-21 01:25:00|572.43|569.63|577.71|574.91|578.19|575.39|572.16|569.36|0
1642728600000|2022-01-21 01:30:00|577.62|574.82|576.67|573.87|577.62|574.82|574.03|571.23|0
1642728900000|2022-01-21 01:35:00|576.86|574.06|571.14|568.34|576.86|574.06|570.95|568.15|0
1642729200000|2022-01-21 01:40:00|570.57|567.77|568.69|565.89|572.83|570.03|567.38|564.58|0
1642729500000|2022-01-21 01:45:00|568.88|566.08|564.38|561.58|568.88|566.08|564.19|561.39|0
1642729800000|2022-01-21 01:50:00|564.19|561.39|570.56|567.76|570.75|567.95|564.19|561.39|0
1642730100000|2022-01-21 01:55:00|571.5|568.7|573.85|571.05|574.14|571.34|569.62|566.82|0
1642730400000|2022-01-21 02:00:00|573.47|570.67|574.7|571.9|575.83|573.03|572.44|569.64|0
1642730700000|2022-01-21 02:05:00|575.27|572.47|576.77|573.97|577.91|575.11|574.89|572.09|0
1642731000000|2022-01-21 02:10:00|576.86|574.06|576.11|573.31|576.86|574.06|575.07|572.27|0
1642731300000|2022-01-21 02:15:00|576.2|573.4|572.52|569.72|576.39|573.59|572.06|569.26|0
1642731600000|2022-01-21 02:20:00|572.62|569.82|575.07|572.27|575.26|572.46|572.05|569.25|0
1642731900000|2022-01-21 02:25:00|574.69|571.89|573.46|570.66|574.69|571.89|572.8|570|0
1642732200000|2022-01-21 02:30:00|573.55|570.75|572.05|569.25|573.93|571.13|572.05|569.25|0
1642732500000|2022-01-21 02:35:00|571.67|568.87|570.35|567.55|572.8|570|568.56|565.76|0
1642732800000|2022-01-21 02:40:00|570.16|567.36|564.72|561.92|570.25|567.45|564.72|561.92|0
1642733100000|2022-01-21 02:45:00|564.91|562.11|557.43|554.63|565.47|562.67|555.94|553.14|0
1642733400000|2022-01-21 02:50:00|557.33|554.53|558.45|555.65|559.57|556.77|555.76|552.96|0
1642733700000|2022-01-21 02:55:00|558.17|555.37|562.46|559.66|562.46|559.66|558.17|555.37|0
1642734000000|2022-01-21 03:00:00|562.65|559.85|562.09|559.29|563.21|560.41|561.15|558.35|0
1642734300000|2022-01-21 03:05:00|562.27|559.47|561.05|558.25|563.21|560.41|560.4|557.6|0
1642734600000|2022-01-21 03:10:00|561.15|558.35|560.03|557.23|561.9|559.1|557.98|555.18|0
1642734900000|2022-01-21 03:15:00|560.21|557.41|560.58|557.78|562.83|560.03|560.21|557.41|0
1642735200000|2022-01-21 03:20:00|560.77|557.97|557.04|554.24|561.89|559.09|557.04|554.24|0
1642735500000|2022-01-21 03:25:00|557.22|554.42|559.27|556.47|560.11|557.31|557.22|554.42|0
1642735800000|2022-01-21 03:30:00|559.17|556.37|559.64|556.84|560.02|557.22|556.85|554.05|0
1642736100000|2022-01-21 03:35:00|559.73|556.93|557.22|554.42|559.73|556.93|555.92|553.12|0
1642736400000|2022-01-21 03:40:00|557.12|554.32|559.26|556.46|560.01|557.21|556.93|554.13|0
1642736700000|2022-01-21 03:45:00|558.7|555.9|558.14|555.34|559.64|556.84|557.4|554.6|0
1642737000000|2022-01-21 03:50:00|557.96|555.16|559.16|556.36|559.44|556.64|557.39|554.59|0
1642737300000|2022-01-21 03:55:00|559.26|556.46|561.68|558.88|561.96|559.16|558.51|555.71|0
1642737600000|2022-01-21 04:00:00|561.58|558.78|565.61|562.81|566.36|563.56|561.58|558.78|0
1642737900000|2022-01-21 04:05:00|565.7|562.9|570.67|567.87|570.67|567.87|565.7|562.9|0
1642738200000|2022-01-21 04:10:00|570.48|567.68|568.88|566.08|570.76|567.96|568.79|565.99|0
1642738500000|2022-01-21 04:15:00|568.79|565.99|566.44|563.64|568.98|566.18|565.6|562.8|0
1642738800000|2022-01-21 04:20:00|566.63|563.83|565.97|563.17|567.85|565.05|565.22|562.42|0
1642739100000|2022-01-21 04:25:00|566.06|563.26|567.47|564.67|567.66|564.86|564.28|561.48|0
1642739400000|2022-01-21 04:30:00|567.18|564.38|566.71|563.91|569.72|566.92|566.71|563.91|0
1642739700000|2022-01-21 04:35:00|566.8|564|568.02|565.22|568.59|565.79|566.71|563.91|0
1642740000000|2022-01-21 04:40:00|567.93|565.13|565.77|562.97|568.21|565.41|565.4|562.6|0
1642740300000|2022-01-21 04:45:00|565.96|563.16|564.08|561.28|566.61|563.81|563.05|560.25|0
1642740600000|2022-01-21 04:50:00|564.17|561.37|564.73|561.93|565.39|562.59|563.15|560.35|0
1642740900000|2022-01-21 04:55:00|564.83|562.03|564.54|561.74|566.79|563.99|564.45|561.65|0
1642741200000|2022-01-21 05:00:00|564.83|562.03|566.88|564.08|567.45|564.65|564.08|561.28|0
1642741500000|2022-01-21 05:05:00|566.7|563.9|568.19|565.39|568.38|565.58|564.63|561.83|0
1642741800000|2022-01-21 05:10:00|568.01|565.21|566.13|563.33|568.95|566.15|565.75|562.95|0
1642742100000|2022-01-21 05:15:00|565.94|563.14|565.75|562.95|566.32|563.52|564.07|561.27|0
1642742400000|2022-01-21 05:20:00|565.65|562.85|568.28|565.48|568.37|565.57|565.56|562.76|0
1642742700000|2022-01-21 05:25:00|567.71|564.91|565.18|562.38|568.75|565.95|565.18|562.38|0
1642743000000|2022-01-21 05:30:00|565.56|562.76|569.12|566.32|569.87|567.07|565.56|562.76|0
1642743300000|2022-01-21 05:35:00|569.31|566.51|570.43|567.63|570.62|567.82|569.31|566.51|0
1642743600000|2022-01-21 05:40:00|570.24|567.44|573.34|570.54|573.63|570.83|569.77|566.97|0
1642743900000|2022-01-21 05:45:00|573.25|570.45|574.38|571.58|575.7|572.9|573.25|570.45|0
1642744200000|2022-01-21 05:50:00|574.57|571.77|574|571.2|575.51|572.71|573.81|571.01|0
1642744500000|2022-01-21 05:55:00|574.09|571.29|574.23|571.43|575.13|572.33|571.55|568.75|0
1642744800000|2022-01-21 06:00:00|574.04|571.24|570.84|568.04|574.32|571.52|570.18|567.38|0
1642745100000|2022-01-21 06:05:00|571.12|568.32|570.56|567.76|571.31|568.51|569.62|566.82|0
1642745400000|2022-01-21 06:10:00|571.02|568.22|569.71|566.91|572.62|569.82|569.43|566.63|0
1642745700000|2022-01-21 06:15:00|569.9|567.1|570.74|567.94|572.25|569.45|569.43|566.63|0
1642746000000|2022-01-21 06:20:00|570.46|567.66|574.04|571.24|574.61|571.81|570.37|567.57|0
1642746300000|2022-01-21 06:25:00|573.94|571.14|572.91|570.11|575.17|572.37|572.15|569.35|0
1642746600000|2022-01-21 06:30:00|574.41|571.61|576.87|574.07|577.06|574.26|572.72|569.92|0
1642746900000|2022-01-21 06:35:00|576.68|573.88|577.43|574.63|577.81|575.01|574.79|571.99|0
1642747200000|2022-01-21 06:40:00|577.24|574.44|577.14|574.34|579.51|576.71|577.05|574.25|0
1642747500000|2022-01-21 06:45:00|577.24|574.44|576.1|573.3|579.89|577.09|576.1|573.3|0
1642747800000|2022-01-21 06:50:00|576.19|573.39|573.77|570.97|576.19|573.39|572.33|569.53|0
1642748100000|2022-01-21 06:55:00|573.67|570.87|575.37|572.57|576.22|573.42|573.39|570.59|0
1642748400000|2022-01-21 07:00:00|574.71|571.91|571.02|568.22|575.09|572.29|570.93|568.13|0
1642748700000|2022-01-21 07:05:00|571.12|568.32|578.01|575.21|578.49|575.69|569.99|567.19|0
1642749000000|2022-01-21 07:10:00|577.25|574.45|580|577.2|580.95|578.15|576.78|573.98|0
1642749300000|2022-01-21 07:15:00|580.38|577.58|579.24|576.44|581.13|578.33|578.57|575.77|0
1642749600000|2022-01-21 07:20:00|579.33|576.53|582.27|579.47|583.03|580.23|578.86|576.06|0
1642749900000|2022-01-21 07:25:00|582.08|579.28|585.78|582.98|586.07|583.27|582.08|579.28|0
1642750200000|2022-01-21 07:30:00|585.59|582.79|579.55|576.75|585.97|583.17|579.55|576.75|0
1642750500000|2022-01-21 07:35:00|579.74|576.94|578.03|575.23|581.45|578.65|577.84|575.04|0
1642750800000|2022-01-21 07:40:00|578.22|575.42|579.16|576.36|580.78|577.98|577.84|575.04|0
1642751100000|2022-01-21 07:45:00|579.35|576.55|580.87|578.07|581.25|578.45|577.64|574.84|0
1642751400000|2022-01-21 07:50:00|581.06|578.26|581.06|578.26|582.68|579.88|580.96|578.16|0
1642751700000|2022-01-21 07:55:00|581.25|578.45|581.63|578.83|581.63|578.83|578.97|576.17|0
1642752000000|2022-01-21 08:00:00|581.06|578.26|580.86|578.06|582.39|579.59|577.83|575.03|0
1642752300000|2022-01-21 08:05:00|580.37|578.17|581.7|579.5|584.94|582.74|580.37|578.17|0
1642752600000|2022-01-21 08:10:00|581.89|579.69|574.67|572.47|581.89|579.69|574.67|572.47|0
1642752900000|2022-01-21 08:15:00|573.82|571.62|572.21|570.01|576.19|573.99|571.46|569.26|0
1642753200000|2022-01-21 08:20:00|572.4|570.2|574.1|571.9|575.05|572.85|571.45|569.25|0
1642753500000|2022-01-21 08:25:00|573.91|571.71|578.46|576.26|578.84|576.64|573.34|571.14|0
1642753800000|2022-01-21 08:30:00|578.08|575.88|581.31|579.11|581.5|579.3|575.99|573.79|0
1642754100000|2022-01-21 08:35:00|580.55|578.35|577.69|575.49|582.64|580.44|577.12|574.92|0
1642754400000|2022-01-21 08:40:00|578.07|575.87|576.55|574.35|579.21|577.01|576.17|573.97|0
1642754700000|2022-01-21 08:45:00|576.74|574.54|575.41|573.21|577.21|575.01|571.82|569.62|0
1642755000000|2022-01-21 08:50:00|575.6|573.4|580.25|578.05|580.54|578.34|574.56|572.36|0
1642755300000|2022-01-21 08:55:00|580.54|578.34|581.29|579.09|581.96|579.76|579.2|577|0
1642755600000|2022-01-21 09:00:00|581.1|578.9|579.39|577.19|581.86|579.66|577.68|575.48|0
1642755900000|2022-01-21 09:05:00|579.77|577.57|576.73|574.53|581.86|579.66|575.97|573.77|0
1642756200000|2022-01-21 09:10:00|576.54|574.34|574.06|571.86|576.73|574.53|573.3|571.1|0
1642756500000|2022-01-21 09:15:00|573.87|571.67|574.53|572.33|575.1|572.9|573.11|570.91|0
1642756800000|2022-01-21 09:20:00|575.2|573|577.95|575.75|578.81|576.61|574.63|572.43|0
1642757100000|2022-01-21 09:25:00|577.85|575.65|580.9|578.7|580.9|578.7|577.85|575.65|0
1642757400000|2022-01-21 09:30:00|580.99|578.79|580|577.8|582.51|580.31|579.81|577.61|0
1642757700000|2022-01-21 09:35:00|579.9|577.7|578.48|576.28|580.95|578.75|577.34|575.14|0
1642758000000|2022-01-21 09:40:00|578.38|576.18|580|577.8|581.42|579.22|577.52|575.32|0
1642758300000|2022-01-21 09:45:00|580.09|577.89|581.52|579.32|581.52|579.32|579.99|577.79|0
1642758600000|2022-01-21 09:50:00|581.42|579.22|583.99|581.79|584.95|582.75|580.94|578.74|0
1642758900000|2022-01-21 09:55:00|584.08|581.88|583.8|581.6|584.95|582.75|583.61|581.41|0
1642759200000|2022-01-21 10:00:00|583.7|581.5|581.6|579.4|584.18|581.98|580.84|578.64|0
1642759500000|2022-01-21 10:05:00|581.41|579.21|581.21|579.01|583.99|581.79|581.21|579.01|0
1642759800000|2022-01-21 10:10:00|581.12|578.92|580.26|578.06|582.27|580.07|579.98|577.78|0
1642760100000|2022-01-21 10:15:00|580.36|578.16|586.08|583.88|586.85|584.65|580.36|578.16|0
1642760400000|2022-01-21 10:20:00|585.89|583.69|585.31|583.11|587.89|585.69|584.58|582.38|0
1642760700000|2022-01-21 10:25:00|585.5|583.3|585.5|583.3|586.27|584.07|584.55|582.35|0
1642761000000|2022-01-21 10:30:00|585.4|583.2|584.08|581.88|585.69|583.49|583.78|581.58|0
1642761300000|2022-01-21 10:35:00|584.18|581.98|584.94|582.74|586.28|584.08|584.18|581.98|0
1642761600000|2022-01-21 10:40:00|585.13|582.93|586.27|584.07|586.46|584.26|584.55|582.35|0
1642761900000|2022-01-21 10:45:00|586.46|584.26|584.55|582.35|586.46|584.26|583.41|581.21|0
1642762200000|2022-01-21 10:50:00|584.93|582.73|583.21|581.01|585.7|583.5|583.21|581.01|0
1642762500000|2022-01-21 10:55:00|583.11|580.91|585.78|583.58|585.78|583.58|582.26|580.06|0
1642762800000|2022-01-21 11:00:00|585.5|583.3|583.11|580.91|585.5|583.3|582.25|580.05|0
1642763100000|2022-01-21 11:05:00|583.01|580.81|576.16|573.96|583.4|581.2|575.02|572.82|0
1642763400000|2022-01-21 11:10:00|576.63|574.43|575.78|573.58|577.96|575.76|574.83|572.63|0
1642763700000|2022-01-21 11:15:00|575.97|573.77|571.31|569.11|575.97|573.77|569.9|567.7|0
1642764000000|2022-01-21 11:20:00|571.22|569.02|568.1|565.9|572.64|570.44|568.01|565.81|0
1642764300000|2022-01-21 11:25:00|568.2|566|571.19|568.99|571.38|569.18|566.65|564.45|0
1642764600000|2022-01-21 11:30:00|571.09|568.89|568.73|566.53|571.19|568.99|567.79|565.59|0
1642764900000|2022-01-21 11:35:00|568.63|566.43|574.5|572.3|575.36|573.16|568.63|566.43|0
1642765200000|2022-01-21 11:40:00|574.69|572.49|572.51|570.31|574.69|572.49|570.71|568.51|0
1642765500000|2022-01-21 11:45:00|572.22|570.02|569.95|567.75|572.7|570.5|568.25|566.05|0
1642765800000|2022-01-21 11:50:00|569.67|567.47|570.61|568.41|570.99|568.79|568.34|566.14|0
1642766100000|2022-01-21 11:55:00|570.23|568.03|574.96|572.76|575.72|573.52|570.23|568.03|0
1642766400000|2022-01-21 12:00:00|575.15|572.95|569.85|567.65|575.15|572.95|569.47|567.27|0
1642766700000|2022-01-21 12:05:00|569.66|567.46|566.07|563.87|570.6|568.4|564.75|562.55|0
1642767000000|2022-01-21 12:10:00|565.97|563.77|566.07|563.87|566.45|564.25|562.87|560.67|0
1642767300000|2022-01-21 12:15:00|565.88|563.68|569.84|567.64|571.16|568.96|565.88|563.68|0
1642767600000|2022-01-21 12:20:00|569.93|567.73|570.59|568.39|572.3|570.1|569.84|567.64|0
1642767900000|2022-01-21 12:25:00|571.16|568.96|568.51|566.31|571.16|568.96|567.95|565.75|0
1642768200000|2022-01-21 12:30:00|568.32|566.12|566.11|563.91|569.08|566.88|564.6|562.4|0
1642768500000|2022-01-21 12:35:00|565.92|563.72|570.96|568.76|571.24|569.04|565.36|563.16|0
1642768800000|2022-01-21 12:40:00|570.77|568.57|567.18|564.98|570.77|568.57|566.62|564.42|0
1642769100000|2022-01-21 12:45:00|567.08|564.88|566.99|564.79|569.26|567.06|566.05|563.85|0
1642769400000|2022-01-21 12:50:00|567.18|564.98|565.01|562.81|569.07|566.87|564.73|562.53|0
1642769700000|2022-01-21 12:55:00|565.1|562.9|566.99|564.79|567.36|565.16|563.03|560.83|0
1642770000000|2022-01-21 13:00:00|567.17|564.97|564.72|562.52|567.55|565.35|564.16|561.96|0
1642770300000|2022-01-21 13:05:00|564.91|562.71|567.92|565.72|567.92|565.72|564.91|562.71|0
1642770600000|2022-01-21 13:10:00|568.11|565.91|566.22|564.02|568.49|566.29|563.78|561.58|0
1642770900000|2022-01-21 13:15:00|566.03|563.83|568.48|566.28|568.48|566.28|563.21|561.01|0
1642771200000|2022-01-21 13:20:00|568.67|566.47|569.99|567.79|571.32|569.12|568.2|566|0
1642771500000|2022-01-21 13:25:00|570.18|567.98|569.42|567.22|571.13|568.93|569.23|567.03|0
1642771800000|2022-01-21 13:30:00|569.32|567.12|565.65|563.45|569.99|567.79|565.65|563.45|0
1642772100000|2022-01-21 13:35:00|565.36|563.16|571.87|569.67|571.87|569.67|565.36|563.16|0
1642772400000|2022-01-21 13:40:00|571.12|568.92|570.55|568.35|572.25|570.05|568.47|566.27|0
1642772700000|2022-01-21 13:45:00|570.17|567.97|568.84|566.64|570.64|568.44|568.66|566.46|0
1642773000000|2022-01-21 13:50:00|569.41|567.21|568.27|566.07|570.73|568.53|567.52|565.32|0
1642773300000|2022-01-21 13:55:00|568.37|566.17|568.65|566.45|569.22|567.02|567.14|564.94|0
1642773600000|2022-01-21 14:00:00|568.84|566.64|567.51|565.31|570.92|568.72|567.51|565.31|0
1642773900000|2022-01-21 14:05:00|567.33|565.13|560.92|558.72|567.33|565.13|560.36|558.16|0
1642774200000|2022-01-21 14:10:00|560.36|558.16|563.17|560.97|563.36|561.16|559.98|557.78|0
1642774500000|2022-01-21 14:15:00|563.36|561.16|562.04|559.84|564.49|562.29|560.92|558.72|0
1642774800000|2022-01-21 14:20:00|562.23|560.03|566.18|563.98|566.18|563.98|561.1|558.9|0
1642775100000|2022-01-21 14:25:00|565.99|563.79|575.54|573.34|575.64|573.44|565.99|563.79|0
1642775400000|2022-01-21 14:30:00|577.73|575.53|581.89|579.69|583.42|581.22|571.09|568.89|0
1642775700000|2022-01-21 14:35:00|580.94|578.74|572.85|570.65|582.47|580.27|571.43|569.23|0
1642776000000|2022-01-21 14:40:00|572|569.8|561.42|559.22|572.95|570.75|561.05|558.85|0
1642776300000|2022-01-21 14:45:00|561.61|559.41|571.43|569.23|576.17|573.97|560.2|558|0
1642776600000|2022-01-21 14:50:00|570.1|567.9|563.49|561.29|573.7|571.5|560.31|558.11|0
1642776900000|2022-01-21 14:55:00|562.92|560.72|563.11|560.91|565.56|563.36|559.07|556.87|0
1642777200000|2022-01-21 15:00:00|561.79|559.59|555.56|553.36|566.69|564.49|553.56|551.36|0
1642777500000|2022-01-21 15:05:00|555.74|553.54|558.82|556.62|563.99|561.79|555.37|553.17|0
1642777800000|2022-01-21 15:10:00|557.61|555.41|550.11|547.91|557.61|555.41|548.09|545.89|0
1642778100000|2022-01-21 15:15:00|549.93|547.73|549.74|547.54|554.58|552.38|548.99|546.79|0
1642778400000|2022-01-21 15:20:00|549.55|547.35|551.44|549.24|553.48|551.28|539.47|537.27|0
1642778700000|2022-01-21 15:25:00|552|549.8|555.79|553.59|562.48|560.28|551.44|549.24|0
1642779000000|2022-01-21 15:30:00|556.72|554.52|574.19|571.99|575.7|573.5|553.73|551.53|0
1642779300000|2022-01-21 15:35:00|574|571.8|567.97|565.77|580.63|578.43|567.59|565.39|0
1642779600000|2022-01-21 15:40:00|566.84|564.64|572.19|569.99|572.19|569.99|562.14|559.94|0
1642779900000|2022-01-21 15:45:00|572|569.8|578.43|576.23|578.99|576.79|566.64|564.44|0
1642780200000|2022-01-21 15:50:00|578.8|576.6|588.76|586.56|590.4|588.2|578.8|576.6|0
1642780500000|2022-01-21 15:55:00|588.95|586.75|583.7|581.5|589.29|587.09|578.4|576.2|0
1642780800000|2022-01-21 16:00:00|583.51|581.31|580.28|578.08|584.65|582.45|577.07|574.87|0
1642781100000|2022-01-21 16:05:00|580.85|578.65|590.54|588.34|592.44|590.24|580.1|577.9|0
1642781400000|2022-01-21 16:10:00|590.73|588.53|582.74|580.54|590.92|588.72|581.42|579.22|0
1642781700000|2022-01-21 16:15:00|583.69|581.49|585.04|582.84|586.57|584.37|579.72|577.52|0
1642782000000|2022-01-21 16:20:00|584.85|582.65|593.07|590.87|596.14|593.94|582.57|580.37|0
1642782300000|2022-01-21 16:25:00|592.88|590.68|591.62|589.42|593.64|591.44|586.84|584.64|0
1642782600000|2022-01-21 16:30:00|590.66|588.46|586.64|584.44|590.66|588.46|580.73|578.53|0
1642782900000|2022-01-21 16:35:00|587.22|585.02|573.13|570.93|588.17|585.97|572.38|570.18|0
1642783200000|2022-01-21 16:40:00|573.32|571.12|572.56|570.36|575.03|572.83|571.05|568.85|0
1642783500000|2022-01-21 16:45:00|573.51|571.31|567.54|565.34|574.74|572.54|563.28|561.08|0
1642783800000|2022-01-21 16:50:00|568.11|565.91|562.64|560.44|570.18|567.98|561.33|559.13|0
1642784100000|2022-01-21 16:55:00|562.08|559.88|567.91|565.71|569.04|566.84|561.89|559.69|0
1642784400000|2022-01-21 17:00:00|568.1|565.9|566.87|564.67|570.55|568.35|563.95|561.75|0
1642784700000|2022-01-21 17:05:00|566.21|564.01|566.02|563.82|571.69|569.49|565.08|562.88|0
1642785000000|2022-01-21 17:10:00|566.21|564.01|562.44|560.24|566.96|564.76|558.5|556.3|0
1642785300000|2022-01-21 17:15:00|562.07|559.87|559.62|557.42|564.89|562.69|557.19|554.99|0
1642785600000|2022-01-21 17:20:00|559.44|557.24|563.2|561|563.2|561|555.23|553.03|0
1642785900000|2022-01-21 17:25:00|562.83|560.63|562.07|559.87|567.34|565.14|560.95|558.75|0
1642786200000|2022-01-21 17:30:00|561.7|559.5|562.82|560.62|563.39|561.19|558.51|556.31|0
1642786500000|2022-01-21 17:35:00|562.45|560.25|559.63|557.43|566.96|564.76|554.95|552.75|0
1642786800000|2022-01-21 17:40:00|559.44|557.24|557.75|555.55|563.38|561.18|557.19|554.99|0
1642787100000|2022-01-21 17:45:00|557.19|554.99|552.71|550.51|562.44|560.24|552.33|550.13|0
1642787400000|2022-01-21 17:50:00|552.98|550.78|553.64|551.44|556.25|554.05|551.59|549.39|0
1642787700000|2022-01-21 17:55:00|553.82|551.62|556.06|553.86|558.31|556.11|550.84|548.64|0
1642788000000|2022-01-21 18:00:00|555.59|553.39|554.56|552.36|560.18|557.98|553.07|550.87|0
1642788300000|2022-01-21 18:05:00|555.03|552.83|554.93|552.73|557.93|555.73|553.63|551.43|0
1642788600000|2022-01-21 18:10:00|555.31|553.11|564.49|562.29|566.19|563.99|555.31|553.11|0
1642788900000|2022-01-21 18:15:00|563.74|561.54|555.86|553.66|564.3|562.1|554.18|551.98|0
1642789200000|2022-01-21 18:20:00|555.67|553.47|549.68|547.48|555.67|553.47|546.98|544.78|0
1642789500000|2022-01-21 18:25:00|549.4|547.2|551.54|549.34|553.96|551.76|547.83|545.63|0
1642789800000|2022-01-21 18:30:00|551.17|548.97|554.88|552.68|557.5|555.3|549.87|547.67|0
1642790100000|2022-01-21 18:35:00|555.07|552.87|558.61|556.41|562.63|560.43|552.46|550.26|0
1642790400000|2022-01-21 18:40:00|558.8|556.6|560.67|558.47|563.67|561.47|557.77|555.57|0
1642790700000|2022-01-21 18:45:00|560.76|558.56|560.43|558.23|561.88|559.68|554.69|552.49|0
1642791000000|2022-01-21 18:50:00|559.49|557.29|560.99|558.79|565.3|563.1|558|555.8|0
1642791300000|2022-01-21 18:55:00|560.8|558.6|553.52|551.32|561.55|559.35|550.74|548.54|0
1642791600000|2022-01-21 19:00:00|553.34|551.14|556.31|554.11|557.25|555.05|552.41|550.21|0
1642791900000|2022-01-21 19:05:00|555.94|553.74|554.45|552.25|561.35|559.15|554.45|552.25|0
1642792200000|2022-01-21 19:10:00|554.91|552.71|555.38|553.18|558.55|556.35|553.61|551.41|0
1642792500000|2022-01-21 19:15:00|555.09|552.89|554.63|552.43|558.92|556.72|554.26|552.06|0
1642792800000|2022-01-21 19:20:00|555.19|552.99|559.1|556.9|559.47|557.27|551.84|549.64|0
1642793100000|2022-01-21 19:25:00|558.73|556.53|546.83|544.63|558.73|556.53|546.09|543.89|0
1642793400000|2022-01-21 19:30:00|546.65|544.45|547.2|545|548.68|546.48|544.61|542.41|0
1642793700000|2022-01-21 19:35:00|547.1|544.9|551.09|548.89|552.01|549.81|544.05|541.85|0
1642794000000|2022-01-21 19:40:00|550.9|548.7|548.49|546.29|553.87|551.67|547.75|545.55|0
1642794300000|2022-01-21 19:45:00|548.3|546.1|550.89|548.69|551.45|549.25|548.11|545.91|0
1642794600000|2022-01-21 19:50:00|550.52|548.32|544.97|542.77|550.52|548.32|543.86|541.66|0
1642794900000|2022-01-21 19:55:00|544.78|542.58|536.31|534.11|545.89|543.69|536.31|534.11|0
1642795200000|2022-01-21 20:00:00|537.04|534.84|533.82|531.62|540.35|538.15|532.18|529.98|0
1642795500000|2022-01-21 20:05:00|533.46|531.26|530.9|528.7|533.64|531.44|528.89|526.69|0
1642795800000|2022-01-21 20:10:00|530.71|528.51|532.36|530.16|532.36|530.16|526.52|524.32|0
1642796100000|2022-01-21 20:15:00|531.81|529.61|536.2|534|541.15|538.95|528.25|526.05|0
1642796400000|2022-01-21 20:20:00|536.65|534.45|532.54|530.34|536.65|534.45|529.26|527.06|0
1642796700000|2022-01-21 20:25:00|532.35|530.15|528.34|526.14|533.08|530.88|524.34|522.14|0
1642797000000|2022-01-21 20:30:00|527.79|525.59|531.62|529.42|536.01|533.81|527.43|525.23|0
1642797300000|2022-01-21 20:35:00|531.43|529.23|538.38|536.18|538.57|536.37|531.43|529.23|0
1642797600000|2022-01-21 20:40:00|538.02|535.82|539.85|537.65|548.12|545.92|538.02|535.82|0
1642797900000|2022-01-21 20:45:00|539.48|537.28|541.31|539.11|542.96|540.76|535.63|533.43|0
1642798200000|2022-01-21 20:50:00|540.76|538.56|528.7|526.5|540.76|538.56|527.61|525.41|0
1642798500000|2022-01-21 20:55:00|528.34|526.14|527.79|525.59|537.64|535.44|526.7|524.5|0
1642798800000|2022-01-21 21:00:00|526.7|524.5|527.43|525.23|529.61|527.41|524.34|522.14|0
1642799100000|2022-01-21 21:05:00|527.61|525.41|523.98|521.78|528.7|526.5|523.62|521.42|0
1642799400000|2022-01-21 21:10:00|524.34|522.14|524.52|522.32|525.6|523.4|522.17|519.97|0
1643011500000|2022-01-24 08:05:00|541.15|538.95|541.8|539.6|542.07|539.87|538.39|536.19|0
1643011800000|2022-01-24 08:10:00|541.98|539.78|545.31|543.11|545.87|543.67|541.24|539.04|0
1643012100000|2022-01-24 08:15:00|544.57|542.37|547.53|545.33|549.2|547|544.57|542.37|0
1643012400000|2022-01-24 08:20:00|547.35|545.15|547.16|544.96|549.2|547|546.97|544.77|0
1643012700000|2022-01-24 08:25:00|546.97|544.77|547.34|545.14|548.08|545.88|544.75|542.55|0
1643013000000|2022-01-24 08:30:00|547.71|545.51|544.56|542.36|548.27|546.07|544.19|541.99|0
1643013300000|2022-01-24 08:35:00|544.46|542.26|545.11|542.91|545.57|543.37|543.08|540.88|0
1643013600000|2022-01-24 08:40:00|544.92|542.72|540.94|538.74|546.04|543.84|540.94|538.74|0
1643013900000|2022-01-24 08:45:00|541.22|539.02|542.88|540.68|545.47|543.27|540.49|538.29|0
1643014200000|2022-01-24 08:50:00|542.51|540.31|538.45|536.25|542.88|540.68|538.27|536.07|0
1643014500000|2022-01-24 08:55:00|538.08|535.88|535.14|532.94|538.82|536.62|534.59|532.39|0
1643014800000|2022-01-24 09:00:00|534.86|532.66|536.42|534.22|536.42|534.22|534.12|531.92|0
1643015100000|2022-01-24 09:05:00|536.24|534.04|536.6|534.4|538.53|536.33|534.03|531.83|0
1643015400000|2022-01-24 09:10:00|536.05|533.85|535.13|532.93|536.6|534.4|533.84|531.64|0
1643015700000|2022-01-24 09:15:00|535.31|533.11|532.01|529.81|535.31|533.11|531.64|529.44|0
1643016000000|2022-01-24 09:20:00|532.19|529.99|529.62|527.42|532.28|530.08|528.71|526.51|0
1643016300000|2022-01-24 09:25:00|529.99|527.79|534.81|532.61|535.72|533.52|528.61|526.41|0
1643016600000|2022-01-24 09:30:00|534.44|532.24|534.62|532.42|536.27|534.07|534.16|531.96|0
1643016900000|2022-01-24 09:35:00|534.8|532.6|534.07|531.87|536.82|534.62|533.89|531.69|0
1643017200000|2022-01-24 09:40:00|533.97|531.77|534.07|531.87|535.9|533.7|532.79|530.59|0
1643017500000|2022-01-24 09:45:00|533.88|531.68|533.7|531.5|533.88|531.68|530.59|528.39|0
1643017800000|2022-01-24 09:50:00|533.88|531.68|534.24|532.04|536.99|534.79|533.51|531.31|0
1643018100000|2022-01-24 09:55:00|534.61|532.41|534.06|531.86|535.71|533.51|532.87|530.67|0
1643018400000|2022-01-24 10:00:00|533.87|531.67|529.85|527.65|534.06|531.86|529.39|527.19|0
1643018700000|2022-01-24 10:05:00|530.4|528.2|525.38|523.18|531.4|529.2|525.2|523|0
1643019000000|2022-01-24 10:10:00|525.66|523.46|520.39|518.19|525.66|523.46|520.39|518.19|0
1643019300000|2022-01-24 10:15:00|522.96|520.76|520.23|518.03|523.33|521.13|518.42|516.22|0
1643019600000|2022-01-24 10:20:00|520.05|517.85|513.82|511.62|522.41|520.21|513.73|511.53|0
1643019900000|2022-01-24 10:25:00|513.91|511.71|514.11|511.91|516.61|514.41|512.83|510.63|0
1643020200000|2022-01-24 10:30:00|513.93|511.73|516.27|514.07|518.61|516.41|511.86|509.66|0
1643020500000|2022-01-24 10:35:00|516.45|514.25|515.19|512.99|517.35|515.15|514.47|512.27|0
1643020800000|2022-01-24 10:40:00|515.01|512.81|509.08|506.88|516.27|514.07|506.66|504.46|0
1643021100000|2022-01-24 10:45:00|509.26|507.06|509.79|507.59|513.02|510.82|507.83|505.63|0
1643021400000|2022-01-24 10:50:00|509.88|507.68|511.4|509.2|511.76|509.56|508.09|505.89|0
1643021700000|2022-01-24 10:55:00|511.05|508.85|516.34|514.14|521.15|518.95|510.69|508.49|0
1643022000000|2022-01-24 11:00:00|516.52|514.32|516.52|514.32|518.68|516.48|514.9|512.7|0
1643022300000|2022-01-24 11:05:00|516.43|514.23|522.11|519.91|522.11|519.91|516.43|514.23|0
1643022600000|2022-01-24 11:10:00|521.93|519.73|523.91|521.71|523.92|521.72|521.93|519.73|0
1643022900000|2022-01-24 11:15:00|523.73|521.53|516.69|514.49|525.18|522.98|516.51|514.31|0
1643023200000|2022-01-24 11:20:00|516.87|514.67|519.93|517.73|520.11|517.91|516.06|513.86|0
1643023500000|2022-01-24 11:25:00|520.11|517.91|515.96|513.76|521.56|519.36|515.06|512.86|0
1643023800000|2022-01-24 11:30:00|515.6|513.4|516.14|513.94|516.86|514.66|515.06|512.86|0
1643024100000|2022-01-24 11:35:00|515.96|513.76|519.74|517.54|520.28|518.08|514.7|512.5|0
1643024400000|2022-01-24 11:40:00|519.92|517.72|519.74|517.54|522.45|520.25|519.2|517|0
1643024700000|2022-01-24 11:45:00|519.92|517.72|523.71|521.51|524.7|522.5|519.74|517.54|0
1643025000000|2022-01-24 11:50:00|523.8|521.6|521.52|519.32|526.43|524.23|521.52|519.32|0
1643025300000|2022-01-24 11:55:00|521.61|519.41|523.14|520.94|523.33|521.13|520.98|518.78|0
1643025600000|2022-01-24 12:00:00|523.87|521.67|516.82|514.62|525.04|522.84|516.82|514.62|0
1643025900000|2022-01-24 12:05:00|517.18|514.98|516.13|513.93|520.43|518.23|514.34|512.14|0
1643026200000|2022-01-24 12:10:00|516.22|514.02|515.86|513.66|517.85|515.65|514.42|512.22|0
1643026500000|2022-01-24 12:15:00|516.04|513.84|516.22|514.02|519.01|516.81|515.14|512.94|0
1643026800000|2022-01-24 12:20:00|516.3|514.1|515.31|513.11|516.3|514.1|512.08|509.88|0
1643027100000|2022-01-24 12:25:00|515.49|513.29|515.94|513.74|518.2|516|515.22|513.02|0
1643027400000|2022-01-24 12:30:00|515.67|513.47|511.89|509.69|518.55|516.35|511.89|509.69|0
1643027700000|2022-01-24 12:35:00|512.07|509.87|512.07|509.87|514.59|512.39|511.35|509.15|0
1643028000000|2022-01-24 12:40:00|512.25|510.05|508.31|506.11|512.43|510.23|508.31|506.11|0
1643028300000|2022-01-24 12:45:00|508.48|506.28|509.91|507.71|512.42|510.22|508.48|506.28|0
1643028600000|2022-01-24 12:50:00|510.09|507.89|509.64|507.44|510.27|508.07|507.41|505.21|0
1643028900000|2022-01-24 12:55:00|509.73|507.53|508.83|506.63|511.88|509.68|508.83|506.63|0
1643029200000|2022-01-24 13:00:00|508.65|506.45|504.57|502.37|508.65|506.45|500.71|498.51|0
1643029500000|2022-01-24 13:05:00|504.74|502.54|508.67|506.47|508.67|506.47|504.39|502.19|0
1643029800000|2022-01-24 13:10:00|508.13|505.93|506.34|504.14|508.49|506.29|504.2|502|0
1643030100000|2022-01-24 13:15:00|506.16|503.96|501.89|499.69|507.95|505.75|501.89|499.69|0
1643030400000|2022-01-24 13:20:00|502.24|500.04|497.45|495.25|502.77|500.57|496.92|494.72|0
1643030700000|2022-01-24 13:25:00|497.27|495.07|498.1|495.9|500.41|498.21|495.33|493.13|0
1643031000000|2022-01-24 13:30:00|497.93|495.73|497.33|495.13|499.09|496.89|494.83|492.63|0
1643031300000|2022-01-24 13:35:00|498.03|495.83|494.68|492.48|498.03|495.83|491.17|488.97|0
1643031600000|2022-01-24 13:40:00|495.56|493.36|495.5|493.3|497.08|494.88|489.9|487.7|0
1643031900000|2022-01-24 13:45:00|495.32|493.12|496.55|494.35|499.02|496.82|494.27|492.07|0
1643032200000|2022-01-24 13:50:00|496.72|494.52|494.44|492.24|498.66|496.46|494.44|492.24|0
1643032500000|2022-01-24 13:55:00|494.79|492.59|487.43|485.23|495.49|493.29|487.08|484.88|0
1643032800000|2022-01-24 14:00:00|485.34|483.14|486.1|483.9|486.62|484.42|481.44|479.24|0
1643033100000|2022-01-24 14:05:00|486.45|484.25|478.32|476.12|486.62|484.42|475.2|473|0
1643033400000|2022-01-24 14:10:00|478.14|475.94|486.29|484.09|486.64|484.44|477.45|475.25|0
1643033700000|2022-01-24 14:15:00|486.37|484.17|486.79|484.59|490.62|488.42|485.94|483.74|0
1643034000000|2022-01-24 14:20:00|486.7|484.5|485.57|483.37|487.14|484.94|482.8|480.6|0
1643034300000|2022-01-24 14:25:00|484.36|482.16|487.99|485.79|491.83|489.63|484.19|481.99|0
1643034600000|2022-01-24 14:30:00|488.95|486.75|489.82|487.62|492.43|490.23|480.82|478.62|0
1643034900000|2022-01-24 14:35:00|487.91|485.71|491.91|489.71|495.7|493.5|482.69|480.49|0
1643035200000|2022-01-24 14:40:00|492.43|490.23|477.52|473.56|496.63|494.43|476.66|472.7|0
1643035500000|2022-01-24 14:45:00|477.87|473.91|475.97|473.77|482.86|480.66|471.83|468.75|0
1643035800000|2022-01-24 14:50:00|476.14|473.94|473.33|471.13|477.28|475.08|465.9|463.7|0
1643036100000|2022-01-24 14:55:00|472.82|470.62|470.19|467.99|482.46|480.26|469.67|467.47|0
1643036400000|2022-01-24 15:00:00|469.16|466.96|467.15|464.95|481.03|478.83|466.73|464.53|0
1643036700000|2022-01-24 15:05:00|466.73|464.53|459.19|455.23|470.46|468.26|457.47|454.73|0
1643037000000|2022-01-24 15:10:00|459.53|455.57|467.24|464.16|468.23|466.03|451.13|448.93|0
1643037300000|2022-01-24 15:15:00|467.75|464.67|455.52|452.44|469.1|466.02|455.52|452.44|0
1643037600000|2022-01-24 15:20:00|455.44|452.36|475.37|472.29|475.45|472.37|455.36|452.28|0
1643037900000|2022-01-24 15:25:00|475.71|472.63|475.79|472.71|483.26|480.18|474.36|471.28|0
1643038200000|2022-01-24 15:30:00|475.54|472.46|477.85|474.77|489.83|486.75|475.54|472.46|0
1643038500000|2022-01-24 15:35:00|476.66|473.58|481.43|478.35|486.41|483.33|473.08|470|0
1643038800000|2022-01-24 15:40:00|480.58|477.5|484.4|481.32|485.01|481.93|475.88|472.8|0
1643039100000|2022-01-24 15:45:00|483.8|480.72|467.75|464.67|484.49|481.41|464.2|461.12|0
1643039400000|2022-01-24 15:50:00|467.5|464.42|476.71|473.63|479.63|476.55|465.55|462.47|0
1643039700000|2022-01-24 15:55:00|477.23|474.15|462.82|459.74|477.57|474.49|461.63|458.55|0
1643040000000|2022-01-24 16:00:00|463.16|460.08|460.34|458.14|463.74|461.54|456.95|454.75|0
1643040300000|2022-01-24 16:05:00|459.24|457.04|454.76|452.56|459.49|457.29|453.24|451.04|0
1643040600000|2022-01-24 16:10:00|454.92|452.72|453.05|450.85|457.77|455.57|448.94|446.74|0
1643040900000|2022-01-24 16:15:00|453.65|451.45|452.89|450.69|458.27|456.07|449.27|447.07|0
1643041200000|2022-01-24 16:20:00|453.05|450.85|452.71|450.51|460.49|458.29|451.54|449.34|0
1643041500000|2022-01-24 16:25:00|453.72|451.52|457.1|454.9|457.1|454.9|449.94|447.74|0
1643041800000|2022-01-24 16:30:00|457.27|455.07|453.72|451.52|459.3|457.1|451.7|449.5|0
1643042100000|2022-01-24 16:35:00|453.38|451.18|448.27|446.07|455.4|453.2|443.32|441.12|0
1643042400000|2022-01-24 16:40:00|448.77|446.57|441.21|438.13|448.77|446.57|438.13|435.93|0
1643042700000|2022-01-24 16:45:00|441.38|438.3|428.52|425.44|443.87|440.79|428.52|425.44|0
1643043000000|2022-01-24 16:50:00|427.71|424.63|442.36|439.28|442.53|439.45|427.71|424.63|0
1643043300000|2022-01-24 16:55:00|443.44|440.36|446.07|443.87|446.07|443.87|440.09|437.12|0
1643043600000|2022-01-24 17:00:00|445.65|443.45|438.24|436.04|446.31|444.11|437.58|435.38|0
1643043900000|2022-01-24 17:05:00|438.98|436.78|433.62|431.42|443.57|441.37|432.48|430.28|0
1643044200000|2022-01-24 17:10:00|433.79|431.59|429.82|427.62|437.56|435.36|425.75|423.55|0
1643044500000|2022-01-24 17:15:00|429.66|427.46|425.87|423.67|429.66|427.46|419.55|417.35|0
1643044800000|2022-01-24 17:20:00|425.79|423.59|426.76|424.56|434.06|431.86|422.97|420.77|0
1643045100000|2022-01-24 17:25:00|427.24|425.04|431.94|429.74|435.52|433.32|420.48|418.28|0
1643045400000|2022-01-24 17:30:00|431.78|429.58|431.85|429.65|433.73|431.53|427.4|425.2|0
1643045700000|2022-01-24 17:35:00|432.42|430.22|430.15|427.95|432.42|430.22|424.49|422.29|0
1643046000000|2022-01-24 17:40:00|428.69|426.49|438.61|436.41|440.74|438.54|424.33|422.13|0
1643046300000|2022-01-24 17:45:00|439.35|437.15|442.05|439.85|444.03|441.83|438.2|436|0
1643046600000|2022-01-24 17:50:00|441.23|439.03|452.79|450.59|453.29|451.09|437.14|434.94|0
1643046900000|2022-01-24 17:55:00|453.12|450.92|447|444.8|459.44|457.24|445.34|443.14|0
1643047200000|2022-01-24 18:00:00|447.17|444.97|450.65|448.45|450.65|448.45|442.7|440.5|0
1643047500000|2022-01-24 18:05:00|449.99|447.79|458.34|456.14|463.22|461.02|446.66|444.46|0
1643047800000|2022-01-24 18:10:00|458.42|456.22|465.24|463.04|465.24|463.04|456.66|454.46|0
1643048100000|2022-01-24 18:15:00|464.9|462.7|468.47|466.27|473.17|470.97|463.72|461.52|0
1643048400000|2022-01-24 18:20:00|468.13|465.93|454.25|452.05|469.32|467.12|454.25|452.05|0
1643048700000|2022-01-24 18:25:00|454.09|451.89|452.14|449.94|459.14|456.94|448.8|446.6|0
1643049000000|2022-01-24 18:30:00|451.98|449.78|467.63|465.43|468.93|466.73|451.31|449.11|0
1643049300000|2022-01-24 18:35:00|467.8|465.6|467.62|465.42|468.3|466.1|457.08|454.88|0
1643049600000|2022-01-24 18:40:00|468.3|466.1|460.86|458.66|468.3|466.1|458.34|456.14|0
1643049900000|2022-01-24 18:45:00|461.28|459.08|476.64|474.44|476.64|474.44|461.28|459.08|0
1643050200000|2022-01-24 18:50:00|477.32|475.12|480.66|478.46|482.03|479.83|474.59|472.39|0
1643050500000|2022-01-24 18:55:00|480.58|478.38|480.88|478.68|482.98|480.78|472.61|470.41|0
1643050800000|2022-01-24 19:00:00|481.06|478.86|482.11|479.91|492.72|490.52|480.37|478.17|0
1643051100000|2022-01-24 19:05:00|481.58|479.38|484.36|482.16|487.51|485.31|480.97|478.77|0
1643051400000|2022-01-24 19:10:00|484.89|482.69|472.23|470.03|489.43|487.23|470.51|468.31|0
1643051700000|2022-01-24 19:15:00|472.58|470.38|469.22|467.02|476.46|474.26|466.56|464.36|0
1643052000000|2022-01-24 19:20:00|467.76|465.56|458.75|456.55|475.86|473.66|458.75|456.55|0
1643052300000|2022-01-24 19:25:00|457.73|455.53|460.86|458.66|464.7|462.5|457.56|455.36|0
1643052600000|2022-01-24 19:30:00|461.12|458.92|460.27|458.07|470|467.8|460.27|458.07|0
1643052900000|2022-01-24 19:35:00|461.8|459.6|454.24|452.04|462.65|460.45|450.67|448.47|0
1643053200000|2022-01-24 19:40:00|454.41|452.21|453.81|451.61|457.28|455.08|452.05|449.85|0
1643053500000|2022-01-24 19:45:00|453.56|451.36|462.2|460|464.18|461.98|446.35|444.15|0
1643053800000|2022-01-24 19:50:00|462.37|460.17|466.76|464.56|467.61|465.41|456.92|454.72|0
1643054100000|2022-01-24 19:55:00|466.93|464.73|477.04|474.84|477.39|475.19|462.85|460.65|0
1643054400000|2022-01-24 20:00:00|476.44|474.24|479.71|477.51|484.82|482.62|475.32|473.12|0
1643054700000|2022-01-24 20:05:00|483.42|481.22|477.36|475.16|483.94|481.74|470.64|468.44|0
1643055000000|2022-01-24 20:10:00|477.7|475.5|485.64|483.44|488.04|485.84|477.27|475.07|0
1643055300000|2022-01-24 20:15:00|485.47|483.27|479.97|477.77|493.89|491.69|478.23|476.03|0
1643055600000|2022-01-24 20:20:00|480.83|478.63|489.11|486.91|494.94|492.74|480.83|478.63|0
1643055900000|2022-01-24 20:25:00|489.46|487.26|490.33|488.13|496.85|494.65|483.34|481.14|0
1643056200000|2022-01-24 20:30:00|489.11|486.91|516.13|513.93|516.13|513.93|484.91|482.71|0
1643056500000|2022-01-24 20:35:00|515.95|513.75|520.15|517.95|520.6|518.4|509.54|507.34|0
1643056800000|2022-01-24 20:40:00|519.07|516.87|505.31|503.11|521.32|519.12|504.75|502.55|0
1643057100000|2022-01-24 20:45:00|505.84|503.64|523.99|521.79|524.26|522.06|505.84|503.64|0
1643057400000|2022-01-24 20:50:00|524.53|522.33|533.79|531.59|540.37|538.17|524.17|521.97|0
1643057700000|2022-01-24 20:55:00|532.33|530.13|538.54|536.34|542.21|540.01|525.6|523.4|0
1643058000000|2022-01-24 21:00:00|538.35|536.15|537.46|535.26|540.2|538|532.14|529.94|0
1643058300000|2022-01-24 21:05:00|537.1|534.9|532.36|530.16|537.1|534.9|531.45|529.25|0
1643058600000|2022-01-24 21:10:00|531.63|529.43|541.29|539.09|543.13|540.93|531.63|529.43|0
1643058900000|2022-01-24 21:15:00|542.69|539.89|542.69|539.89|545.26|542.46|542.59|539.79|0
1643059200000|2022-01-24 21:20:00|543.06|540.26|541.77|538.97|544.79|541.99|541.31|538.51|0
1643059500000|2022-01-24 21:25:00|541.95|539.15|539.39|536.59|541.95|539.15|538.84|536.04|0
1643059800000|2022-01-24 21:30:00|539.21|536.41|539.39|536.59|540.57|537.77|537.65|534.85|0
1643060100000|2022-01-24 21:35:00|539.02|536.22|538.47|535.67|539.2|536.4|537.74|534.94|0
1643060400000|2022-01-24 21:40:00|538.29|535.49|537.19|534.39|539.56|536.76|536.83|534.03|0
1643060700000|2022-01-24 21:45:00|537.28|534.48|541.02|538.22|541.21|538.41|537.28|534.48|0
1643061000000|2022-01-24 21:50:00|540.93|538.13|545.32|542.52|545.42|542.62|540.84|538.04|0
1643061300000|2022-01-24 21:55:00|545.6|542.8|543.12|540.32|545.6|542.8|543.03|540.23|0
1643061600000|2022-01-24 22:00:00|543.71|540.91|542.75|539.95|543.87|541.07|542.16|539.36|0
1643061900000|2022-01-24 22:05:00|542.64|539.84|542.14|539.34|542.75|539.95|541.78|538.98|0
1643062200000|2022-01-24 22:10:00|542.06|539.26|542.65|539.85|543.02|540.22|542.01|539.21|0
1643062500000|2022-01-24 22:15:00|542.73|539.93|542.11|539.31|542.97|540.17|541.9|539.1|0
1643062800000|2022-01-24 22:20:00|542.06|539.26|541.55|538.75|542.38|539.58|541.55|538.75|0
1643063100000|2022-01-24 22:25:00|541.47|538.67|541.41|538.61|542.05|539.25|541.41|538.61|0
1643063400000|2022-01-24 22:30:00|541.5|538.7|540.77|537.97|541.55|538.75|540.75|537.95|0
1643063700000|2022-01-24 22:35:00|540.75|537.95|540.82|538.02|540.9|538.1|540.66|537.86|0
1643064000000|2022-01-24 22:40:00|540.58|537.78|539.19|536.39|540.68|537.88|539.17|536.37|0
1643064300000|2022-01-24 22:45:00|539.27|536.47|539.41|536.61|539.65|536.85|538.95|536.15|0
1643064600000|2022-01-24 22:50:00|539.35|536.55|540.43|537.63|540.67|537.87|539.13|536.33|0
1643064900000|2022-01-24 22:55:00|540.41|537.61|540.56|537.76|541.64|538.84|540.41|537.61|0
1643065200000|2022-01-24 23:00:00|539.06|536.26|536.05|533.25|541.16|538.36|536.05|533.25|0
1643065500000|2022-01-24 23:05:00|536.41|533.61|537.68|534.88|540.97|538.17|536.32|533.52|0
1643065800000|2022-01-24 23:10:00|538.32|535.52|541.06|538.26|541.88|539.08|537.32|534.52|0
1643066100000|2022-01-24 23:15:00|540.97|538.17|538.41|535.61|541.88|539.08|537.31|534.51|0
1643066400000|2022-01-24 23:20:00|538.31|535.51|535.12|532.32|538.41|535.61|534.58|531.78|0
1643066700000|2022-01-24 23:25:00|535.49|532.69|530.39|527.59|535.67|532.87|530.39|527.59|0
1643067000000|2022-01-24 23:30:00|530.76|527.96|528.03|525.23|530.94|528.14|525.32|522.52|0
1643067300000|2022-01-24 23:35:00|527.85|525.05|531.38|528.58|532.02|529.22|527.85|525.05|0
1643067600000|2022-01-24 23:40:00|531.48|528.68|534.2|531.4|534.47|531.67|531.29|528.49|0
1643067900000|2022-01-24 23:45:00|534.29|531.49|534.47|531.67|535.84|533.04|533.65|530.85|0
1643068200000|2022-01-24 23:50:00|534.28|531.48|536.74|533.94|538.02|535.22|532.56|529.76|0
1643068500000|2022-01-24 23:55:00|536.83|534.03|538.47|535.67|538.93|536.13|535.1|532.3|0
1643068800000|2022-01-25 00:00:00|538.75|535.95|533.1|530.3|540.39|537.59|532.73|529.93|0
1643069100000|2022-01-25 00:05:00|532.73|529.93|527.29|524.49|532.73|529.93|527.19|524.39|0
1643069400000|2022-01-25 00:10:00|527.11|524.31|530.73|527.93|531.27|528.47|527.11|524.31|0
1643069700000|2022-01-25 00:15:00|530.81|528.01|532|529.2|534|531.2|530.18|527.38|0
1643070000000|2022-01-25 00:20:00|532.08|529.28|528.36|525.56|532.26|529.46|528.27|525.47|0
1643070300000|2022-01-25 00:25:00|528.09|525.29|528.27|525.47|529.63|526.83|526.01|523.21|0
1643070600000|2022-01-25 00:30:00|528.54|525.74|533.26|530.46|534.9|532.1|528.54|525.74|0
1643070900000|2022-01-25 00:35:00|533.08|530.28|528.35|525.55|533.08|530.28|527.63|524.83|0
1643071200000|2022-01-25 00:40:00|528.54|525.74|526.63|523.83|530.89|528.09|525.46|522.66|0
1643071500000|2022-01-25 00:45:00|526.81|524.01|523.83|521.03|526.9|524.1|523.83|521.03|0
1643071800000|2022-01-25 00:50:00|524.01|521.21|519.68|516.88|524.01|521.21|518.78|515.98|0
1643072100000|2022-01-25 00:55:00|519.95|517.15|513.22|510.42|519.95|517.15|512.41|509.61|0
1643072400000|2022-01-25 01:00:00|513.4|510.6|509.82|507.02|516.62|513.82|509.55|506.75|0
1643072700000|2022-01-25 01:05:00|510.18|507.38|510|507.2|515.01|512.21|510|507.2|0
1643073000000|2022-01-25 01:10:00|509.91|507.11|505.01|502.21|512.32|509.52|505.01|502.21|0
1643073300000|2022-01-25 01:15:00|505.37|502.57|510.71|507.91|513.21|510.41|505.37|502.57|0
1643073600000|2022-01-25 01:20:00|511.24|508.44|513.11|510.31|515|512.2|510.53|507.73|0
1643073900000|2022-01-25 01:25:00|513.03|510.23|515.79|512.99|518.04|515.24|512.13|509.33|0
1643074200000|2022-01-25 01:30:00|515.89|513.09|515.23|512.43|518.18|515.38|510.88|508.08|0
1643074500000|2022-01-25 01:35:00|515.41|512.61|511.57|508.77|515.41|512.61|511.21|508.41|0
1643074800000|2022-01-25 01:40:00|511.48|508.68|511.57|508.77|512.91|510.11|508.72|505.92|0
1643075100000|2022-01-25 01:45:00|511.66|508.86|518.26|515.46|518.26|515.46|510.14|507.34|0
1643075400000|2022-01-25 01:50:00|517.99|515.19|516.29|513.49|518.98|516.18|515.04|512.24|0
1643075700000|2022-01-25 01:55:00|516.11|513.31|516.47|513.67|517.27|514.47|512.01|509.21|0
1643076000000|2022-01-25 02:00:00|515.75|512.95|512.98|510.18|515.75|512.95|511.55|508.75|0
1643076300000|2022-01-25 02:05:00|513.25|510.45|510.75|507.95|513.78|510.98|510.57|507.77|0
1643076600000|2022-01-25 02:10:00|511.11|508.31|511.82|509.02|514.67|511.87|510.04|507.24|0
1643076900000|2022-01-25 02:15:00|511.64|508.84|509.68|506.88|513.06|510.26|509.32|506.52|0
1643077200000|2022-01-25 02:20:00|509.14|506.34|508.43|505.63|510.21|507.41|506.66|503.86|0
1643077500000|2022-01-25 02:25:00|508.34|505.54|509.85|507.05|511.27|508.47|508.25|505.45|0
1643077800000|2022-01-25 02:30:00|509.14|506.34|513.05|510.25|514.3|511.5|509.14|506.34|0
1643078100000|2022-01-25 02:35:00|512.87|510.07|509.84|507.04|513.59|510.79|509.84|507.04|0
1643078400000|2022-01-25 02:40:00|510.02|507.22|508.24|505.44|511.53|508.73|507.88|505.08|0
1643078700000|2022-01-25 02:45:00|508.06|505.26|511.62|508.82|511.62|508.82|507.88|505.08|0
1643079000000|2022-01-25 02:50:00|511.44|508.64|512.5|509.7|513.4|510.6|510.9|508.1|0
1643079300000|2022-01-25 02:55:00|512.33|509.53|515.89|513.09|516.79|513.99|510.54|507.74|0
1643079600000|2022-01-25 03:00:00|516.07|513.27|509.29|506.49|516.07|513.27|509.29|506.49|0
1643079900000|2022-01-25 03:05:00|509.47|506.67|508.31|505.51|510.44|507.64|508.31|505.51|0
1643080200000|2022-01-25 03:10:00|507.95|505.15|504.58|501.78|507.95|505.15|503.79|500.99|0
1643080500000|2022-01-25 03:15:00|505.03|502.23|506.09|503.29|506.98|504.18|503.08|500.28|0
1643080800000|2022-01-25 03:20:00|506.26|503.46|505.91|503.11|507.15|504.35|504.67|501.87|0
1643081100000|2022-01-25 03:25:00|505.55|502.75|505.99|503.19|506.17|503.37|504.49|501.69|0
1643081400000|2022-01-25 03:30:00|505.9|503.1|503.07|500.27|507.32|504.52|503.07|500.27|0
1643081700000|2022-01-25 03:35:00|503.24|500.44|505.54|502.74|505.63|502.83|503.07|500.27|0
1643082000000|2022-01-25 03:40:00|505.72|502.92|507.67|504.87|510.33|507.53|505.72|502.92|0
1643082300000|2022-01-25 03:45:00|507.58|504.78|503.41|500.61|507.58|504.78|503.06|500.26|0
1643082600000|2022-01-25 03:50:00|503.59|500.79|503.23|500.43|503.94|501.14|502.88|500.08|0
1643082900000|2022-01-25 03:55:00|503.41|500.61|503.58|500.78|503.76|500.96|502.61|499.81|0
1643083200000|2022-01-25 04:00:00|503.67|500.87|502.34|499.54|503.76|500.96|502.34|499.54|0
1643083500000|2022-01-25 04:05:00|502.52|499.72|505.88|503.08|506.32|503.52|501.99|499.19|0
1643083800000|2022-01-25 04:10:00|506.05|503.25|503.57|500.77|506.05|503.25|503.22|500.42|0
1643084100000|2022-01-25 04:15:00|503.39|500.59|504.72|501.92|506.58|503.78|503.22|500.42|0
1643084400000|2022-01-25 04:20:00|504.81|502.01|504.27|501.47|505.34|502.54|503.57|500.77|0
1643084700000|2022-01-25 04:25:00|504.1|501.3|504.09|501.29|504.98|502.18|504.09|501.29|0
1643085000000|2022-01-25 04:30:00|503.92|501.12|500.03|497.23|504.98|502.18|499.85|497.05|0
1643085300000|2022-01-25 04:35:00|499.32|496.52|498.08|495.28|500.38|497.58|497.56|494.76|0
1643085600000|2022-01-25 04:40:00|498.26|495.46|497.46|494.66|498.26|495.46|495.44|492.64|0
1643085900000|2022-01-25 04:45:00|497.38|494.58|497.9|495.1|498.78|495.98|496.5|493.7|0
1643086200000|2022-01-25 04:50:00|497.99|495.19|497.37|494.57|498.6|495.8|496.49|493.69|0
1643086500000|2022-01-25 04:55:00|497.28|494.48|499.13|496.33|499.66|496.86|497.28|494.48|0
1643086800000|2022-01-25 05:00:00|498.95|496.15|497.01|494.21|499.13|496.33|494.03|491.23|0
1643087100000|2022-01-25 05:05:00|496.92|494.12|500.53|497.73|501.85|499.05|496.48|493.68|0
1643087400000|2022-01-25 05:10:00|500.71|497.91|502.12|499.32|503.18|500.38|500.18|497.38|0
1643087700000|2022-01-25 05:15:00|501.76|498.96|501.23|498.43|502.03|499.23|499.65|496.85|0
1643088000000|2022-01-25 05:20:00|501.14|498.34|504.41|501.61|504.59|501.79|501.05|498.25|0
1643088300000|2022-01-25 05:25:00|504.23|501.43|502.64|499.84|505.47|502.67|502.64|499.84|0
1643088600000|2022-01-25 05:30:00|502.99|500.19|505.91|503.11|508.84|506.04|502.02|499.22|0
1643088900000|2022-01-25 05:35:00|505.64|502.84|506.17|503.37|507.06|504.26|505.11|502.31|0
1643089200000|2022-01-25 05:40:00|506.35|503.55|514.36|511.56|515.07|512.27|506.35|503.55|0
1643089500000|2022-01-25 05:45:00|514.26|511.46|509.59|506.79|514.36|511.56|509.59|506.79|0
1643089800000|2022-01-25 05:50:00|509.68|506.88|508.79|505.99|510.39|507.59|508.07|505.27|0
1643090100000|2022-01-25 05:55:00|508.61|505.81|508.33|505.53|510.39|507.59|507.8|505|0
1643090400000|2022-01-25 06:00:00|509.14|506.34|505.22|502.42|513.42|510.62|504.87|502.07|0
1643090700000|2022-01-25 06:05:00|505.58|502.78|506.9|504.1|508.95|506.15|504.78|501.98|0
1643091000000|2022-01-25 06:10:00|507|504.2|505.13|502.33|507.61|504.81|503.27|500.47|0
1643091300000|2022-01-25 06:15:00|504.59|501.79|509.48|506.68|510.1|507.3|503.8|501|0
1643091600000|2022-01-25 06:20:00|509.57|506.77|507.52|504.72|511.62|508.82|507.52|504.72|0
1643091900000|2022-01-25 06:25:00|508.05|505.25|506.27|503.47|508.49|505.69|505.56|502.76|0
1643092200000|2022-01-25 06:30:00|506.18|503.38|506.09|503.29|506.45|503.65|503.79|500.99|0
1643092500000|2022-01-25 06:35:00|506.27|503.47|507.77|504.97|509.11|506.31|505.64|502.84|0
1643092800000|2022-01-25 06:40:00|507.51|504.71|507.15|504.35|508.66|505.86|506.27|503.47|0
1643093100000|2022-01-25 06:45:00|507.42|504.62|511.6|508.8|512.32|509.52|506.09|503.29|0
1643093400000|2022-01-25 06:50:00|511.69|508.89|511.78|508.98|512.85|510.05|510.17|507.37|0
1643093700000|2022-01-25 06:55:00|511.68|508.88|508.39|505.59|511.68|508.88|507.85|505.05|0
1643094000000|2022-01-25 07:00:00|508.29|505.49|505.9|503.1|512.84|510.04|505.9|503.1|0
1643094300000|2022-01-25 07:05:00|506.43|503.63|499.34|496.54|506.43|503.63|498.46|495.66|0
1643094600000|2022-01-25 07:10:00|499.52|496.72|494.05|491.25|501.19|498.39|494.05|491.25|0
1643094900000|2022-01-25 07:15:00|494.76|491.96|493.78|490.98|496.6|493.8|490.19|487.39|0
1643095200000|2022-01-25 07:20:00|493.52|490.72|490.86|488.06|494.58|491.78|481.83|479.03|0
1643095500000|2022-01-25 07:25:00|490.95|488.15|495.49|492.69|496.19|493.39|490.95|488.15|0
1643095800000|2022-01-25 07:30:00|494.79|491.99|494.79|491.99|499.18|496.38|494.44|491.64|0
1643096100000|2022-01-25 07:35:00|494.61|491.81|499.53|496.73|500.58|497.78|494.61|491.81|0
1643096400000|2022-01-25 07:40:00|499.7|496.9|500.31|497.51|502.52|499.72|498.9|496.1|0
1643096700000|2022-01-25 07:45:00|500.4|497.6|503.4|500.6|503.58|500.78|499.7|496.9|0
1643097000000|2022-01-25 07:50:00|503.05|500.25|505.25|502.45|505.87|503.07|501.99|499.19|0
1643097300000|2022-01-25 07:55:00|505.16|502.36|507.28|504.48|507.28|504.48|502.42|499.62|0
1643097600000|2022-01-25 08:00:00|508.08|505.28|501.53|498.73|508.08|505.28|501.53|498.73|0
1643097900000|2022-01-25 08:05:00|500.97|498.77|498.5|496.3|503.09|500.89|494.99|492.79|0
1643098200000|2022-01-25 08:10:00|498.68|496.48|507.15|504.95|507.77|505.57|497.8|495.6|0
1643098500000|2022-01-25 08:15:00|507.51|505.31|503.78|501.58|511.16|508.96|501.31|499.11|0
1643098800000|2022-01-25 08:20:00|504.31|502.11|496.91|494.71|505.19|502.99|496.38|494.18|0
1643099100000|2022-01-25 08:25:00|497.61|495.41|491.3|489.1|498.31|496.11|490.26|488.06|0
1643099400000|2022-01-25 08:30:00|491.48|489.28|502.64|500.44|502.64|500.44|491.3|489.1|0
1643099700000|2022-01-25 08:35:00|502.11|499.91|506.16|503.96|507.39|505.19|501.14|498.94|0
1643100000000|2022-01-25 08:40:00|505.89|503.69|505.27|503.07|506.77|504.57|503.51|501.31|0
1643100300000|2022-01-25 08:45:00|505.8|503.6|506.33|504.13|506.86|504.66|502.63|500.43|0
1643100600000|2022-01-25 08:50:00|506.15|503.95|504.03|501.83|511.46|509.26|504.03|501.83|0
1643100900000|2022-01-25 08:55:00|504.56|502.36|500.95|498.75|505.79|503.59|500.51|498.31|0
1643101200000|2022-01-25 09:00:00|501.13|498.93|500.16|497.96|502.27|500.07|497.36|495.16|0
1643101500000|2022-01-25 09:05:00|499.99|497.79|504.2|502|504.2|502|498.67|496.47|0
1643101800000|2022-01-25 09:10:00|503.93|501.73|502.09|499.89|506.14|503.94|500.33|498.13|0
1643102100000|2022-01-25 09:15:00|501.56|499.36|504.55|502.35|507.19|504.99|501.03|498.83|0
1643102400000|2022-01-25 09:20:00|504.19|501.99|512.94|510.74|513.03|510.83|504.02|501.82|0
1643102700000|2022-01-25 09:25:00|513.03|510.83|517.65|515.45|518.36|516.16|511.79|509.59|0
1643103000000|2022-01-25 09:30:00|517.83|515.63|515.42|513.22|518.9|516.7|514.62|512.42|0
1643103300000|2022-01-25 09:35:00|515.51|513.31|517.46|515.26|517.82|515.62|514.8|512.6|0
1643103600000|2022-01-25 09:40:00|517.37|515.17|519.07|516.87|519.07|516.87|514.26|512.06|0
1643103900000|2022-01-25 09:45:00|519.24|517.04|522.54|520.34|524.25|522.05|519.24|517.04|0
1643104200000|2022-01-25 09:50:00|521.92|519.72|526.04|523.84|526.04|523.84|521.2|519|0
1643104500000|2022-01-25 09:55:00|526.12|523.92|521.13|518.93|526.75|524.55|520.42|518.22|0
1643104800000|2022-01-25 10:00:00|521.31|519.11|519.16|516.96|523.19|520.99|518.27|516.07|0
1643105100000|2022-01-25 10:05:00|518.98|516.78|522.38|520.18|525.08|522.88|517.37|515.17|0
1643105400000|2022-01-25 10:10:00|521.49|519.29|524.89|522.69|524.98|522.78|521.13|518.93|0
1643105700000|2022-01-25 10:15:00|525.25|523.05|527.05|524.85|527.59|525.39|523.63|521.43|0
1643106000000|2022-01-25 10:20:00|526.59|524.39|524.25|522.05|527.41|525.21|523.63|521.43|0
1643106300000|2022-01-25 10:25:00|523.89|521.69|523.63|521.43|525.24|523.04|522.37|520.17|0
1643106600000|2022-01-25 10:30:00|523.81|521.61|520.57|518.37|525.06|522.86|520.39|518.19|0
1643106900000|2022-01-25 10:35:00|520.75|518.55|515.21|513.01|521.29|519.09|513.96|511.76|0
1643107200000|2022-01-25 10:40:00|515.39|513.19|513.07|510.87|516.28|514.08|512.71|510.51|0
1643107500000|2022-01-25 10:45:00|512.53|510.33|507.91|505.71|513.78|511.58|507.91|505.71|0
1643107800000|2022-01-25 10:50:00|507.56|505.36|509.15|506.95|511.64|509.44|507.56|505.36|0
1643108100000|2022-01-25 10:55:00|509.06|506.86|509.86|507.66|511.1|508.9|506.49|504.29|0
1643108400000|2022-01-25 11:00:00|508.62|506.42|514.12|511.92|514.57|512.37|507.55|505.35|0
1643108700000|2022-01-25 11:05:00|513.85|511.65|515.01|512.81|515.37|513.17|511.45|509.25|0
1643109000000|2022-01-25 11:10:00|514.83|512.63|516.08|513.88|516.08|513.88|513.41|511.21|0
1643109300000|2022-01-25 11:15:00|516.44|514.24|512.16|509.96|518.4|516.2|511.8|509.6|0
1643109600000|2022-01-25 11:20:00|512.42|510.22|513.13|510.93|514.11|511.91|511.27|509.07|0
1643109900000|2022-01-25 11:25:00|513.4|511.2|512.46|510.26|513.93|511.73|511.62|509.42|0
1643110200000|2022-01-25 11:30:00|512.63|510.43|508.11|505.91|513.44|511.24|507.05|504.85|0
1643110500000|2022-01-25 11:35:00|507.93|505.73|508|505.8|513.14|510.94|507.93|505.73|0
1643110800000|2022-01-25 11:40:00|508.18|505.98|502.71|500.51|509.15|506.95|501.31|499.11|0
1643111100000|2022-01-25 11:45:00|502.01|499.81|503.15|500.95|504.38|502.18|501.66|499.46|0
1643111400000|2022-01-25 11:50:00|503.41|501.21|503.06|500.86|504.47|502.27|502.36|500.16|0
1643111700000|2022-01-25 11:55:00|502.88|500.68|503.93|501.73|507.55|505.35|501.3|499.1|0
1643112000000|2022-01-25 12:00:00|503.84|501.64|499.19|496.99|504.81|502.61|499.19|496.99|0
1643112300000|2022-01-25 12:05:00|499.45|497.25|503.05|500.85|503.22|501.02|498.66|496.46|0
1643112600000|2022-01-25 12:10:00|502.78|500.58|505.24|503.04|507.1|504.9|502.7|500.5|0
1643112900000|2022-01-25 12:15:00|504.98|502.78|506.39|504.19|506.39|504.19|503.75|501.55|0
1643113200000|2022-01-25 12:20:00|506.21|504.01|500.23|498.03|507.62|505.42|500.23|498.03|0
1643113500000|2022-01-25 12:25:00|500.49|498.29|504.44|502.24|504.44|502.24|500.49|498.29|0
1643113800000|2022-01-25 12:30:00|504.09|501.89|500.48|498.28|504.09|501.89|498.99|496.79|0
1643114100000|2022-01-25 12:35:00|500.66|498.46|500.04|497.84|502.68|500.48|499.08|496.88|0
1643114400000|2022-01-25 12:40:00|499.43|497.23|500.92|498.72|500.92|498.72|495.75|493.55|0
1643114700000|2022-01-25 12:45:00|501.35|499.15|501.62|499.42|502.14|499.94|498.64|496.44|0
1643115000000|2022-01-25 12:50:00|501.44|499.24|501.61|499.41|502.84|500.64|500.74|498.54|0
1643115300000|2022-01-25 12:55:00|501.52|499.32|499.15|496.95|502.14|499.94|498.36|496.16|0
1643115600000|2022-01-25 13:00:00|499.5|497.3|494.95|492.75|500.73|498.53|494.95|492.75|0
1643115900000|2022-01-25 13:05:00|495.82|493.62|482.23|480.03|496.96|494.76|482.23|480.03|0
1643116200000|2022-01-25 13:10:00|481.36|479.16|492.69|490.49|492.69|490.49|481.36|479.16|0
1643116500000|2022-01-25 13:15:00|492.52|490.32|498.97|496.77|498.97|496.77|492.52|490.32|0
1643116800000|2022-01-25 13:20:00|498.8|496.6|496.87|494.67|498.97|496.77|494.78|492.58|0
1643117100000|2022-01-25 13:25:00|496.7|494.5|489.14|486.94|498.5|496.3|489.06|486.86|0
1643117400000|2022-01-25 13:30:00|488.96|486.76|492.05|489.85|493.66|491.46|487.92|485.72|0
1643117700000|2022-01-25 13:35:00|491.7|489.5|494.14|491.94|496.07|493.87|491.7|489.5|0
1643118000000|2022-01-25 13:40:00|494.32|492.12|496.24|494.04|497.12|494.92|492.22|490.02|0
1643118300000|2022-01-25 13:45:00|496.07|493.87|494.66|492.46|497.12|494.92|493.79|491.59|0
1643118600000|2022-01-25 13:50:00|494.84|492.64|495.7|493.5|496.82|494.62|491.69|489.49|0
1643118900000|2022-01-25 13:55:00|496.05|493.85|498.32|496.12|499.55|497.35|494.3|492.1|0
1643119200000|2022-01-25 14:00:00|497.62|495.42|498.14|495.94|498.49|496.29|494.12|491.92|0
1643119500000|2022-01-25 14:05:00|498.32|496.12|498.14|495.94|499.54|497.34|495.6|493.4|0
1643119800000|2022-01-25 14:10:00|498.49|496.29|495.68|493.48|498.84|496.64|494.46|492.26|0
1643120100000|2022-01-25 14:15:00|495.86|493.66|499.54|497.34|499.89|497.69|494.81|492.61|0
1643120400000|2022-01-25 14:20:00|499.62|497.42|498.66|496.46|500.41|498.21|496.9|494.7|0
1643120700000|2022-01-25 14:25:00|498.83|496.63|496.72|494.52|500.06|497.86|496.63|494.43|0
1643121000000|2022-01-25 14:30:00|495.85|493.65|494.49|492.29|500.76|498.56|487.85|485.65|0
1643121300000|2022-01-25 14:35:00|492.04|489.84|492.49|490.29|504.52|502.32|489.59|487.39|0
1643121600000|2022-01-25 14:40:00|493.19|490.99|486.92|484.72|499.09|496.89|483.39|481.19|0
1643121900000|2022-01-25 14:45:00|488.31|486.11|476.04|473.84|488.31|486.11|471.6|469.4|0
1643122200000|2022-01-25 14:50:00|476.72|474.52|467.84|465.64|479.9|477.7|467.84|465.64|0
1643122500000|2022-01-25 14:55:00|466.82|464.62|470.46|468.26|474.21|472.01|466.82|464.62|0
1643122800000|2022-01-25 15:00:00|470.97|468.77|460.8|458.6|476.18|473.98|459.7|457.5|0
1643123100000|2022-01-25 15:05:00|461.05|458.85|468.72|466.52|469.23|467.03|459.11|456.91|0
1643123400000|2022-01-25 15:10:00|466.35|464.15|476.64|474.44|477.33|475.13|462.3|460.1|0
1643123700000|2022-01-25 15:15:00|478.35|476.15|477.46|475.26|482.46|480.26|474.26|472.06|0
1643124000000|2022-01-25 15:20:00|477.12|474.92|477.06|474.86|478.87|476.67|471.49|469.29|0
1643124300000|2022-01-25 15:25:00|476.03|473.83|492.55|490.35|493.08|490.88|474.33|472.13|0
1643124600000|2022-01-25 15:30:00|493.25|491.05|489.35|487.15|495.15|492.95|488.23|486.03|0
1643124900000|2022-01-25 15:35:00|489.96|487.76|486.4|484.2|495.54|493.34|477.25|475.05|0
1643125200000|2022-01-25 15:40:00|485.71|483.51|495.07|492.87|495.07|492.87|483.98|481.78|0
1643125500000|2022-01-25 15:45:00|496.82|494.62|499.93|497.73|503.76|501.56|491.37|489.17|0
1643125800000|2022-01-25 15:50:00|499.4|497.2|489.31|487.11|499.97|497.77|488.44|486.24|0
1643126100000|2022-01-25 15:55:00|489.83|487.63|481.85|479.65|491.92|489.72|480.47|478.27|0
1643126400000|2022-01-25 16:00:00|482.03|479.83|486.78|484.58|486.95|484.75|479.69|477.49|0
1643126700000|2022-01-25 16:05:00|486.6|484.4|480.04|477.84|490.25|488.05|476.09|473.89|0
1643127000000|2022-01-25 16:10:00|480.21|478.01|476.77|474.57|484.44|482.24|475.23|473.03|0
1643127300000|2022-01-25 16:15:00|476.94|474.74|489.02|486.82|489.72|487.52|474.71|472.51|0
1643127600000|2022-01-25 16:20:00|488.85|486.65|488.31|486.11|493.72|491.52|486.82|484.62|0
1643127900000|2022-01-25 16:25:00|488.56|486.36|488.3|486.1|493.02|490.82|483.44|481.24|0
1643128200000|2022-01-25 16:30:00|487.61|485.41|480.32|478.12|488.3|486.1|480.32|478.12|0
1643128500000|2022-01-25 16:35:00|479.97|477.77|471.21|469.01|481.53|479.33|467.61|465.41|0
1643128800000|2022-01-25 16:40:00|470.52|468.32|474.46|472.26|475.32|473.12|468.3|466.1|0
1643129100000|2022-01-25 16:45:00|474.12|471.92|479.29|477.09|479.63|477.43|473.26|471.06|0
1643129400000|2022-01-25 16:50:00|478.94|476.74|481.81|479.61|482.34|480.14|477.04|474.84|0
1643129700000|2022-01-25 16:55:00|481.47|479.27|468.33|466.13|481.64|479.44|467.82|465.62|0
1643130000000|2022-01-25 17:00:00|468.51|466.31|474.7|472.5|475.05|472.85|466.62|464.42|0
1643130300000|2022-01-25 17:05:00|476.26|474.06|480.93|478.73|484.67|482.47|476.26|474.06|0
1643130600000|2022-01-25 17:10:00|481.28|479.08|482.15|479.95|482.75|480.55|477.12|474.92|0
1643130900000|2022-01-25 17:15:00|481.97|479.77|479.54|477.34|486.68|484.48|472.28|470.08|0
1643131200000|2022-01-25 17:20:00|479.36|477.16|485.28|483.08|488.51|486.31|478.32|476.12|0
1643131500000|2022-01-25 17:25:00|485.36|483.16|486.23|484.03|489.47|487.27|483.71|481.51|0
1643131800000|2022-01-25 17:30:00|485.97|483.77|479.95|477.75|485.97|483.77|476.58|474.38|0
1643132100000|2022-01-25 17:35:00|479.86|477.66|481.77|479.57|483.33|481.13|479.51|477.31|0
1643132400000|2022-01-25 17:40:00|481.59|479.39|482.8|480.6|482.81|480.61|475.28|473.08|0
1643132700000|2022-01-25 17:45:00|483.32|481.12|476.05|473.85|484.8|482.6|474.16|471.96|0
1643133000000|2022-01-25 17:50:00|475.88|473.68|477.08|474.88|478.99|476.79|473.12|470.92|0
1643133300000|2022-01-25 17:55:00|476.82|474.62|482.62|480.42|482.62|480.42|472.09|469.89|0
1643133600000|2022-01-25 18:00:00|482.1|479.9|477.42|475.22|482.1|479.9|474.49|472.29|0
1643133900000|2022-01-25 18:05:00|477.33|475.13|476.45|474.25|479.92|477.72|471.97|469.77|0
1643134200000|2022-01-25 18:10:00|477.32|475.12|479.06|476.86|481.92|479.72|475.94|473.74|0
1643134500000|2022-01-25 18:15:00|479.58|477.38|482.71|480.51|483.84|481.64|477.15|474.95|0
1643134800000|2022-01-25 18:20:00|482.89|480.69|481.92|479.72|482.89|480.69|479.75|477.55|0
1643135100000|2022-01-25 18:25:00|480.45|478.25|491.9|489.7|492.78|490.58|479.92|477.72|0
1643135400000|2022-01-25 18:30:00|491.19|488.99|494.45|492.25|496.13|493.93|489.43|487.23|0
1643135700000|2022-01-25 18:35:00|495.15|492.95|495.33|493.13|496.75|494.55|490.02|487.82|0
1643136000000|2022-01-25 18:40:00|497.1|494.9|495.33|493.13|497.1|494.9|491.61|489.41|0
1643136300000|2022-01-25 18:45:00|495.41|493.21|502.26|500.06|503.33|501.13|493.2|491|0
1643136600000|2022-01-25 18:50:00|502.08|499.88|508.26|506.06|508.89|506.69|500.83|498.63|0
1643136900000|2022-01-25 18:55:00|508.08|505.88|510.4|508.2|510.76|508.56|504.32|502.12|0
1643137200000|2022-01-25 19:00:00|510.76|508.56|505.03|502.83|511.12|508.92|503.43|501.23|0
1643137500000|2022-01-25 19:05:00|504.32|502.12|503.6|501.4|506.28|504.08|501.11|498.91|0
1643137800000|2022-01-25 19:10:00|503.78|501.58|514.53|512.33|515.69|513.49|503.42|501.22|0
1643138100000|2022-01-25 19:15:00|514.89|512.69|517.67|515.47|517.95|515.75|513.81|511.61|0
1643138400000|2022-01-25 19:20:00|517.41|515.21|518.23|516.03|522.97|520.77|516.33|514.13|0
1643138700000|2022-01-25 19:25:00|517.51|515.31|518.23|516.03|519.31|517.11|514.08|511.88|0
1643139000000|2022-01-25 19:30:00|517.95|515.75|509.77|507.57|519.31|517.11|509.41|507.21|0
1643139300000|2022-01-25 19:35:00|511.02|508.82|515.06|512.86|517.16|514.96|510.84|508.64|0
1643139600000|2022-01-25 19:40:00|515.78|513.58|524.46|522.26|524.83|522.63|515.78|513.58|0
1643139900000|2022-01-25 19:45:00|524.28|522.08|524.1|521.9|527.92|525.72|523.55|521.35|0
1643140200000|2022-01-25 19:50:00|524.82|522.62|529.19|526.99|530.01|527.81|523.19|520.99|0
1643140500000|2022-01-25 19:55:00|527.91|525.71|533.66|531.46|534.67|532.47|527.19|524.99|0
1643140800000|2022-01-25 20:00:00|533.21|531.01|524.88|522.68|534.03|531.83|523.34|521.14|0
1643141100000|2022-01-25 20:05:00|524.98|522.78|517.35|515.15|524.98|522.78|515.73|513.53|0
1643141400000|2022-01-25 20:10:00|516.81|514.61|516.47|514.27|519.54|517.34|513.92|511.72|0
1643141700000|2022-01-25 20:15:00|516.83|514.63|525.52|523.32|526.24|524.04|516.83|514.63|0
1643142000000|2022-01-25 20:20:00|525.34|523.14|514.03|511.83|525.88|523.68|513.77|511.57|0
1643142300000|2022-01-25 20:25:00|514.13|511.93|503.82|501.62|514.13|511.93|502.49|500.29|0
1643142600000|2022-01-25 20:30:00|505.34|503.14|503.05|500.85|506.41|504.21|500.53|498.33|0
1643142900000|2022-01-25 20:35:00|502.96|500.76|509.47|507.27|511.26|509.06|497.73|495.53|0
1643143200000|2022-01-25 20:40:00|509.65|507.45|506.19|503.99|515.75|513.55|505.65|503.45|0
1643143500000|2022-01-25 20:45:00|506.9|504.7|503.68|501.48|511.92|509.72|501.37|499.17|0
1643143800000|2022-01-25 20:50:00|500.74|498.54|495.46|493.26|503.26|501.06|492.81|490.61|0
1643144100000|2022-01-25 20:55:00|495.11|492.91|496.42|494.22|501.83|499.63|493.52|491.32|0
1643144400000|2022-01-25 21:00:00|498.19|495.99|493.41|491.21|502.46|500.26|489.71|487.51|0
1643144700000|2022-01-25 21:05:00|493.76|491.56|485.83|483.63|493.76|491.56|484.16|481.96|0
1643145000000|2022-01-25 21:10:00|485.13|482.93|486.18|483.98|489.87|487.67|484.6|482.4|0
1643145300000|2022-01-25 21:15:00|487.89|485.09|482.97|480.17|488.24|485.44|482.62|479.82|0
1643145600000|2022-01-25 21:20:00|483.23|480.43|480.95|478.15|483.23|480.43|480|477.2|0
1643145900000|2022-01-25 21:25:00|481.04|478.24|479.9|477.1|481.3|478.5|477.99|475.19|0
1643146200000|2022-01-25 21:30:00|479.12|476.32|474.07|471.27|480.34|477.54|472.86|470.06|0
1643146500000|2022-01-25 21:35:00|473.98|471.18|475.81|473.01|476.59|473.79|473.73|470.93|0
1643146800000|2022-01-25 21:40:00|475.98|473.18|474.07|471.27|476.33|473.53|473.89|471.09|0
1643147100000|2022-01-25 21:45:00|474.24|471.44|468.35|465.55|475.63|472.83|467.4|464.6|0
1643147400000|2022-01-25 21:50:00|468.78|465.98|466.45|463.65|468.78|465.98|461.3|458.5|0
1643147700000|2022-01-25 21:55:00|466.28|463.48|467.05|464.25|469.21|466.41|464.04|461.24|0
1643148000000|2022-01-25 22:00:00|466.96|464.16|465.86|463.06|466.96|464.16|465.58|462.78|0
1643148300000|2022-01-25 22:05:00|465.73|462.93|466.13|463.33|466.38|463.58|465.73|462.93|0
1643148600000|2022-01-25 22:10:00|466.03|463.23|466.67|463.87|467.1|464.3|466.03|463.23|0
1643148900000|2022-01-25 22:15:00|466.7|463.9|465.84|463.04|466.9|464.1|465.84|463.04|0
1643149200000|2022-01-25 22:20:00|466.02|463.22|466.49|463.69|466.51|463.71|465.47|462.67|0
1643149500000|2022-01-25 22:25:00|466.46|463.66|466.49|463.69|466.74|463.94|466.46|463.66|0
1643149800000|2022-01-25 22:30:00|466.39|463.59|468.27|465.47|468.27|465.47|466.36|463.56|0
1643150100000|2022-01-25 22:35:00|468.34|465.54|468.88|466.08|469.16|466.36|468.34|465.54|0
1643150400000|2022-01-25 22:40:00|468.81|466.01|469.18|466.38|469.64|466.84|468.81|466.01|0
1643150700000|2022-01-25 22:45:00|469.25|466.45|469.04|466.24|469.48|466.68|468.67|465.87|0
1643151000000|2022-01-25 22:50:00|469.14|466.34|469.06|466.26|469.14|466.34|468.99|466.19|0
1643151300000|2022-01-25 22:55:00|469.03|466.23|469.88|467.08|469.88|467.08|469.03|466.23|0
1643151600000|2022-01-25 23:00:00|469.77|466.97|478.36|475.56|479.14|476.34|469.77|466.97|0
1643151900000|2022-01-25 23:05:00|478.88|476.08|486.76|483.96|487.46|484.66|477.32|474.52|0
1643152200000|2022-01-25 23:10:00|486.31|483.51|493.1|490.3|494.16|491.36|485.88|483.08|0
1643152500000|2022-01-25 23:15:00|492.92|490.12|495.04|492.24|495.92|493.12|489.83|487.03|0
1643152800000|2022-01-25 23:20:00|494.68|491.88|495.39|492.59|495.39|492.59|493.18|490.38|0
1643153100000|2022-01-25 23:25:00|495.3|492.5|498.4|495.6|498.75|495.95|491.15|488.35|0
1643153400000|2022-01-25 23:30:00|498.04|495.24|497.69|494.89|502.31|499.51|496.8|494|0
1643153700000|2022-01-25 23:35:00|498.22|495.42|498.04|495.24|499.1|496.3|496.88|494.08|0
1643154000000|2022-01-25 23:40:00|497.86|495.06|504.8|502|506.41|503.61|497.77|494.97|0
1643154300000|2022-01-25 23:45:00|504.62|501.82|509.09|506.29|511.96|509.16|504.62|501.82|0
1643154600000|2022-01-25 23:50:00|509.27|506.47|507.68|504.88|511.53|508.73|507.02|504.22|0
1643154900000|2022-01-25 23:55:00|507.86|505.06|503.93|501.13|508.12|505.32|502.59|499.79|0
1643155200000|2022-01-26 00:00:00|504.11|501.31|498.06|495.26|504.82|502.02|497.53|494.73|0
1643155500000|2022-01-26 00:05:00|498.15|495.35|499.57|496.77|500.55|497.75|497.26|494.46|0
1643155800000|2022-01-26 00:10:00|499.48|496.68|502.32|499.52|504.72|501.92|498.77|495.97|0
1643156100000|2022-01-26 00:15:00|502.67|499.87|493.63|490.83|503.92|501.12|493.63|490.83|0
1643156400000|2022-01-26 00:20:00|494.16|491.36|494.34|491.54|495.48|492.68|492.04|489.24|0
1643156700000|2022-01-26 00:25:00|494.87|492.07|491.86|489.06|498.41|495.61|491.86|489.06|0
1643157000000|2022-01-26 00:30:00|492.48|489.68|498.58|495.78|498.75|495.95|489.05|486.25|0
1643157300000|2022-01-26 00:35:00|498.4|495.6|499.46|496.66|501.06|498.26|495.92|493.12|0
1643157600000|2022-01-26 00:40:00|499.64|496.84|495.03|492.23|499.64|496.84|494.06|491.26|0
1643157900000|2022-01-26 00:45:00|494.94|492.14|496.7|493.9|498.04|495.24|494.5|491.7|0
1643158200000|2022-01-26 00:50:00|496.53|493.73|493.79|490.99|497.59|494.79|493.79|490.99|0
1643158500000|2022-01-26 00:55:00|493.43|490.63|493.43|490.63|496.26|493.46|492.02|489.22|0
1643158800000|2022-01-26 01:00:00|493.08|490.28|494.93|492.13|494.93|492.13|491.22|488.42|0
1643159100000|2022-01-26 01:05:00|495.02|492.22|497.05|494.25|498.73|495.93|495.02|492.22|0
1643159400000|2022-01-26 01:10:00|496.78|493.98|491.48|488.68|497.75|494.95|490.78|487.98|0
1643159700000|2022-01-26 01:15:00|490.95|488.15|493.42|490.62|495.36|492.56|490.78|487.98|0
1643160000000|2022-01-26 01:20:00|493.24|490.44|497.39|494.59|498.19|495.39|493.24|490.44|0
1643160300000|2022-01-26 01:25:00|496.86|494.06|498.19|495.39|498.54|495.74|496.5|493.7|0
1643160600000|2022-01-26 01:30:00|498.36|495.56|496.67|493.87|498.36|495.56|494.47|491.67|0
1643160900000|2022-01-26 01:35:00|496.85|494.05|498.71|495.91|499.6|496.8|493.94|491.14|0
1643161200000|2022-01-26 01:40:00|498.89|496.09|496.23|493.43|499.6|496.8|495.78|492.98|0
1643161500000|2022-01-26 01:45:00|496.76|493.96|499.06|496.26|499.95|497.15|496.31|493.51|0
1643161800000|2022-01-26 01:50:00|498.88|496.08|497.55|494.75|499.95|497.15|497.11|494.31|0
1643162100000|2022-01-26 01:55:00|497.99|495.19|501.98|499.18|503.68|500.88|497.9|495.1|0
1643162400000|2022-01-26 02:00:00|502.07|499.27|502.43|499.63|504.03|501.23|501.36|498.56|0
1643162700000|2022-01-26 02:05:00|502.69|499.89|503.85|501.05|504.92|502.12|502.43|499.63|0
1643163000000|2022-01-26 02:10:00|503.31|500.51|504.11|501.31|505.09|502.29|503.22|500.42|0
1643163300000|2022-01-26 02:15:00|504.2|501.4|504.28|501.48|504.73|501.93|502.6|499.8|0
1643163600000|2022-01-26 02:20:00|504.38|501.58|505.62|502.82|507.13|504.33|503.66|500.86|0
1643163900000|2022-01-26 02:25:00|505.53|502.73|504.9|502.1|505.53|502.73|503.92|501.12|0
1643164200000|2022-01-26 02:30:00|504.81|502.01|504.27|501.47|505.8|503|503.83|501.03|0
1643164500000|2022-01-26 02:35:00|504.37|501.57|502.76|499.96|504.37|501.57|502.67|499.87|0
1643164800000|2022-01-26 02:40:00|502.85|500.05|501.33|498.53|503.2|500.4|501.16|498.36|0
1643165100000|2022-01-26 02:45:00|501.24|498.44|502.22|499.42|502.4|499.6|501.16|498.36|0
1643165400000|2022-01-26 02:50:00|502.4|499.6|502.22|499.42|502.4|499.6|501.59|498.79|0
1643165700000|2022-01-26 02:55:00|502.12|499.32|499.73|496.93|502.39|499.59|499.02|496.22|0
1643166000000|2022-01-26 03:00:00|499.37|496.57|502.03|499.23|502.21|499.41|499.37|496.57|0
1643166300000|2022-01-26 03:05:00|502.21|499.41|504.52|501.72|506.31|503.51|501.94|499.14|0
1643166600000|2022-01-26 03:10:00|504.34|501.54|503.36|500.56|505.14|502.34|503.27|500.47|0
1643166900000|2022-01-26 03:15:00|503.27|500.47|504.51|501.71|504.87|502.07|502.56|499.76|0
1643167200000|2022-01-26 03:20:00|504.87|502.07|505.22|502.42|505.85|503.05|503.89|501.09|0
1643167500000|2022-01-26 03:25:00|505.31|502.51|503.53|500.73|505.49|502.69|502.91|500.11|0
1643167800000|2022-01-26 03:30:00|503.44|500.64|507.54|504.74|507.72|504.92|503.44|500.64|0
1643168100000|2022-01-26 03:35:00|507.72|504.92|506.11|503.31|508.08|505.28|506.11|503.31|0
1643168400000|2022-01-26 03:40:00|506.29|503.49|507.18|504.38|507.18|504.38|505.93|503.13|0
1643168700000|2022-01-26 03:45:00|507.35|504.55|508.24|505.44|508.78|505.98|506.46|503.66|0
1643169000000|2022-01-26 03:50:00|508.33|505.53|507.88|505.08|510.21|507.41|507.35|504.55|0
1643169300000|2022-01-26 03:55:00|508.06|505.26|508.06|505.26|508.78|505.98|507.7|504.9|0
1643169600000|2022-01-26 04:00:00|508.24|505.44|505.11|502.31|509.49|506.69|505.11|502.31|0
1643169900000|2022-01-26 04:05:00|505.38|502.58|505.91|503.11|506.17|503.37|504.31|501.51|0
1643170200000|2022-01-26 04:10:00|505.64|502.84|507.34|504.54|507.34|504.54|505.55|502.75|0
1643170500000|2022-01-26 04:15:00|507.33|504.53|506.8|504|507.33|504.53|505.91|503.11|0
1643170800000|2022-01-26 04:20:00|506.62|503.82|506.61|503.81|507.15|504.35|505.99|503.19|0
1643171100000|2022-01-26 04:25:00|506.52|503.72|507.05|504.25|507.33|504.53|505.01|502.21|0
1643171400000|2022-01-26 04:30:00|507.15|504.35|506.96|504.16|507.41|504.61|506.16|503.36|0
1643171700000|2022-01-26 04:35:00|507.05|504.25|506.07|503.27|507.05|504.25|505|502.2|0
1643172000000|2022-01-26 04:40:00|506.33|503.53|505.62|502.82|506.78|503.98|504.82|502.02|0
1643172300000|2022-01-26 04:45:00|505.53|502.73|506.15|503.35|506.6|503.8|504.82|502.02|0
1643172600000|2022-01-26 04:50:00|506.06|503.26|505.97|503.17|506.24|503.44|505.61|502.81|0
1643172900000|2022-01-26 04:55:00|505.88|503.08|507.66|504.86|507.84|505.04|505.25|502.45|0
1643173200000|2022-01-26 05:00:00|507.57|504.77|506.67|503.87|507.84|505.04|506.06|503.26|0
1643173500000|2022-01-26 05:05:00|506.59|503.79|505.24|502.44|507.12|504.32|504.09|501.29|0
1643173800000|2022-01-26 05:10:00|505.42|502.62|502.66|499.86|505.42|502.62|502.48|499.68|0
1643174100000|2022-01-26 05:15:00|502.48|499.68|500.88|498.08|503.28|500.48|500.52|497.72|0
1643174400000|2022-01-26 05:20:00|500.7|497.9|499.81|497.01|501.06|498.26|499.45|496.65|0
1643174700000|2022-01-26 05:25:00|499.99|497.19|503.45|500.65|503.54|500.74|499.99|497.19|0
1643175000000|2022-01-26 05:30:00|503.36|500.56|502.91|500.11|504.61|501.81|502.56|499.76|0
1643175300000|2022-01-26 05:35:00|503|500.2|503.71|500.91|504.61|501.81|503|500.2|0
1643175600000|2022-01-26 05:40:00|503.89|501.09|503.53|500.73|504.25|501.45|503|500.2|0
1643175900000|2022-01-26 05:45:00|503.71|500.91|504.78|501.98|504.95|502.15|502.55|499.75|0
1643176200000|2022-01-26 05:50:00|504.86|502.06|505.84|503.04|505.84|503.04|504.33|501.53|0
1643176500000|2022-01-26 05:55:00|505.93|503.13|504.29|501.49|506.73|503.93|504.2|501.4|0
1643176800000|2022-01-26 06:00:00|503.84|501.04|506.43|503.63|506.43|503.63|502.95|500.15|0
1643177100000|2022-01-26 06:05:00|505.98|503.18|504.99|502.19|506.88|504.08|504.55|501.75|0
1643177400000|2022-01-26 06:10:00|505.27|502.47|503.74|500.94|505.44|502.64|503.48|500.68|0
1643177700000|2022-01-26 06:15:00|504.19|501.39|504.9|502.1|505.17|502.37|503.38|500.58|0
1643178000000|2022-01-26 06:20:00|504.99|502.19|505.52|502.72|506.42|503.62|504.98|502.18|0
1643178300000|2022-01-26 06:25:00|505.61|502.81|505.25|502.45|505.97|503.17|504.72|501.92|0
1643178600000|2022-01-26 06:30:00|505.43|502.63|503.37|500.57|505.79|502.99|502.57|499.77|0
1643178900000|2022-01-26 06:35:00|503.55|500.75|505.6|502.8|505.6|502.8|503.29|500.49|0
1643179200000|2022-01-26 06:40:00|505.69|502.89|504.79|501.99|505.69|502.89|504.35|501.55|0
1643179500000|2022-01-26 06:45:00|504.89|502.09|504.61|501.81|504.89|502.09|503.54|500.74|0
1643179800000|2022-01-26 06:50:00|504.53|501.73|501.4|498.6|504.7|501.9|501.4|498.6|0
1643180100000|2022-01-26 06:55:00|502.03|499.23|501.67|498.87|502.47|499.67|500.24|497.44|0
1643180400000|2022-01-26 07:00:00|502.2|499.4|498.42|495.62|503.98|501.18|497.89|495.09|0
1643180700000|2022-01-26 07:05:00|498.51|495.71|498.68|495.88|498.96|496.16|497.09|494.29|0
1643181000000|2022-01-26 07:10:00|498.78|495.98|496.82|494.02|499.67|496.87|494.87|492.07|0
1643181300000|2022-01-26 07:15:00|495.93|493.13|493.45|490.65|496.02|493.22|493.45|490.65|0
1643181600000|2022-01-26 07:20:00|493.62|490.82|494.41|491.61|495.66|492.86|493.62|490.82|0
1643181900000|2022-01-26 07:25:00|495.04|492.24|496.28|493.48|496.28|493.48|493.8|491|0
1643182200000|2022-01-26 07:30:00|496.81|494.01|499.2|496.4|499.83|497.03|496.1|493.3|0
1643182500000|2022-01-26 07:35:00|499.12|496.32|502.05|499.25|502.14|499.34|499.12|496.32|0
1643182800000|2022-01-26 07:40:00|501.96|499.16|502.32|499.52|502.5|499.7|500.8|498|0
1643183100000|2022-01-26 07:45:00|502.22|499.42|501.15|498.35|502.85|500.05|500.53|497.73|0
1643183400000|2022-01-26 07:50:00|501.6|498.8|504.45|501.65|504.54|501.74|501.24|498.44|0
1643183700000|2022-01-26 07:55:00|504.63|501.83|501.95|499.15|504.63|501.83|501.24|498.44|0
1643184000000|2022-01-26 08:00:00|502.04|499.24|508.75|505.95|508.75|505.95|501.68|498.88|0
1643184300000|2022-01-26 08:05:00|508.09|505.89|511.09|508.89|512.93|510.73|508.09|505.89|0
1643184600000|2022-01-26 08:10:00|512.53|510.33|514.88|512.68|515.96|513.76|512.35|510.15|0
1643184900000|2022-01-26 08:15:00|514.33|512.13|515.05|512.85|516.05|513.85|514.15|511.95|0
1643185200000|2022-01-26 08:20:00|514.96|512.76|517.76|515.56|520.3|518.1|514.96|512.76|0
1643185500000|2022-01-26 08:25:00|517.94|515.74|519.93|517.73|521.75|519.55|517.76|515.56|0
1643185800000|2022-01-26 08:30:00|520.12|517.92|520.11|517.91|523.2|521|519.93|517.73|0
1643186100000|2022-01-26 08:35:00|520.48|518.28|522.93|520.73|523.48|521.28|519.93|517.73|0
1643186400000|2022-01-26 08:40:00|523.11|520.91|522.01|519.81|524.57|522.37|521.47|519.27|0
1643186700000|2022-01-26 08:45:00|522.56|520.36|521.46|519.26|522.74|520.54|518.28|516.08|0
1643187000000|2022-01-26 08:50:00|521.28|519.08|519.73|517.53|521.83|519.63|518.37|516.17|0
1643187300000|2022-01-26 08:55:00|519.28|517.08|519.09|516.89|520.1|517.9|517.37|515.17|0
1643187600000|2022-01-26 09:00:00|518.1|515.9|522.82|520.62|526.19|523.99|517.74|515.54|0
1643187900000|2022-01-26 09:05:00|522.54|520.34|527.1|524.9|527.1|524.9|521.81|519.61|0
1643188200000|2022-01-26 09:10:00|526.92|524.72|528.01|525.81|529.93|527.73|526.65|524.45|0
1643188500000|2022-01-26 09:15:00|528.38|526.18|528.72|526.52|533.19|530.99|527.01|524.81|0
1643188800000|2022-01-26 09:20:00|528.62|526.42|532.57|530.37|532.57|530.37|525.97|523.77|0
1643189100000|2022-01-26 09:25:00|532.38|530.18|529.44|527.24|533.3|531.1|529.26|527.06|0
1643189400000|2022-01-26 09:30:00|529.63|527.43|529.62|527.42|532.75|530.55|528.25|526.05|0
1643189700000|2022-01-26 09:35:00|529.71|527.51|534.58|532.38|535.5|533.3|528.34|526.14|0
1643190000000|2022-01-26 09:40:00|534.48|532.28|536.6|534.4|536.69|534.49|533.11|530.91|0
1643190300000|2022-01-26 09:45:00|536.88|534.68|534.11|531.91|537.52|535.32|533.84|531.64|0
1643190600000|2022-01-26 09:50:00|534.21|532.01|532.36|530.16|534.94|532.74|532.18|529.98|0
1643190900000|2022-01-26 09:55:00|532.27|530.07|530.89|528.69|532.73|530.53|529.33|527.13|0
1643191200000|2022-01-26 10:00:00|530.8|528.6|527.96|525.76|530.8|528.6|524.75|522.55|0
1643191500000|2022-01-26 10:05:00|527.77|525.57|526.12|523.92|528.41|526.21|525.58|523.38|0
1643191800000|2022-01-26 10:10:00|526.31|524.11|528.87|526.67|529.78|527.58|526.21|524.01|0
1643192100000|2022-01-26 10:15:00|529.05|526.85|527.95|525.75|530.7|528.5|527.95|525.75|0
1643192400000|2022-01-26 10:20:00|528.13|525.93|530.51|528.31|532.53|530.33|527.22|525.02|0
1643192700000|2022-01-26 10:25:00|530.33|528.13|529.96|527.76|530.33|528.13|528.49|526.29|0
1643193000000|2022-01-26 10:30:00|530.05|527.85|532.89|530.69|533.63|531.43|529.77|527.57|0
1643193300000|2022-01-26 10:35:00|532.98|530.78|533.81|531.61|535.28|533.08|532.8|530.6|0
1643193600000|2022-01-26 10:40:00|533.62|531.42|533.34|531.14|535.46|533.26|533.07|530.87|0
1643193900000|2022-01-26 10:45:00|533.25|531.05|536.2|534|536.47|534.27|533.07|530.87|0
1643194200000|2022-01-26 10:50:00|536.01|533.81|536.01|533.81|537.12|534.92|535.64|533.44|0
1643194500000|2022-01-26 10:55:00|535.82|533.62|534.16|531.96|536.56|534.36|533.8|531.6|0
1643194800000|2022-01-26 11:00:00|534.25|532.05|539.32|537.12|539.91|537.71|534.25|532.05|0
1643195100000|2022-01-26 11:05:00|539.23|537.03|535.99|533.79|539.23|537.03|535.99|533.79|0
1643195400000|2022-01-26 11:10:00|535.91|533.71|536.64|534.44|537.19|534.99|535.35|533.15|0
1643195700000|2022-01-26 11:15:00|535.99|533.79|539.41|537.21|539.41|537.21|535.99|533.79|0
1643196000000|2022-01-26 11:20:00|538.48|536.28|536.45|534.25|539.03|536.83|536.27|534.07|0
1643196300000|2022-01-26 11:25:00|536.63|534.43|534.42|532.22|536.91|534.71|533.69|531.49|0
1643196600000|2022-01-26 11:30:00|534.69|532.49|538.66|536.46|539.12|536.92|533.96|531.76|0
1643196900000|2022-01-26 11:35:00|538.84|536.64|540.69|538.49|540.87|538.67|538.84|536.64|0
1643197200000|2022-01-26 11:40:00|540.5|538.3|539.76|537.56|541.61|539.41|539.39|537.19|0
1643197500000|2022-01-26 11:45:00|540.03|537.83|540.5|538.3|540.87|538.67|538.65|536.45|0
1643197800000|2022-01-26 11:50:00|540.31|538.11|541.23|539.03|542.72|540.52|539.94|537.74|0
1643198100000|2022-01-26 11:55:00|541.42|539.22|543.45|541.25|543.64|541.44|540.12|537.92|0
1643198400000|2022-01-26 12:00:00|543.27|541.07|537.62|535.42|543.64|541.44|536.79|534.59|0
1643198700000|2022-01-26 12:05:00|537.53|535.33|537.71|535.51|539.38|537.18|536.7|534.5|0
1643199000000|2022-01-26 12:10:00|537.62|535.42|534.21|532.01|538.08|535.88|534.21|532.01|0
1643199300000|2022-01-26 12:15:00|534.39|532.19|532.18|529.98|534.94|532.74|531.27|529.07|0
1643199600000|2022-01-26 12:20:00|532|529.8|529.79|527.59|533.65|531.45|529.51|527.31|0
1643199900000|2022-01-26 12:25:00|530.52|528.32|534.57|532.37|534.57|532.37|530.34|528.14|0
1643200200000|2022-01-26 12:30:00|534.75|532.55|537.1|534.9|537.28|535.08|534.2|532|0
1643200500000|2022-01-26 12:35:00|537.28|535.08|538.01|535.81|538.94|536.74|536.73|534.53|0
1643200800000|2022-01-26 12:40:00|538.2|536|533.87|531.67|538.2|536|533.24|531.04|0
1643201100000|2022-01-26 12:45:00|533.97|531.77|532.95|530.75|535.25|533.05|532.5|530.3|0
1643201400000|2022-01-26 12:50:00|533.6|531.4|536.9|534.7|537.45|535.25|533.6|531.4|0
1643201700000|2022-01-26 12:55:00|537.09|534.89|535.7|533.5|538.01|535.81|535.7|533.5|0
1643202000000|2022-01-26 13:00:00|536.35|534.15|542.61|540.41|542.88|540.68|535.06|532.86|0
1643202300000|2022-01-26 13:05:00|542.42|540.22|541.68|539.48|542.61|540.41|540.39|538.19|0
1643202600000|2022-01-26 13:10:00|541.96|539.76|540.2|538|542.24|540.04|539.84|537.64|0
1643202900000|2022-01-26 13:15:00|540.39|538.19|540.85|538.65|544.3|542.1|539.92|537.72|0
1643203200000|2022-01-26 13:20:00|540.48|538.28|546.21|544.01|546.21|544.01|540.2|538|0
1643203500000|2022-01-26 13:25:00|546.4|544.2|545|542.8|547.51|545.31|545|542.8|0
1643203800000|2022-01-26 13:30:00|544.36|542.16|542.13|539.93|547.14|544.94|541.39|539.19|0
1643204100000|2022-01-26 13:35:00|542.04|539.84|540.65|538.45|543.89|541.69|540.19|537.99|0
1643204400000|2022-01-26 13:40:00|541.11|538.91|539.91|537.71|542.59|540.39|539.17|536.97|0
1643204700000|2022-01-26 13:45:00|540|537.8|541.57|539.37|542.68|540.48|539.17|536.97|0
1643205000000|2022-01-26 13:50:00|541.2|539|540.98|538.78|542.36|540.16|539.72|537.52|0
1643205300000|2022-01-26 13:55:00|541.17|538.97|543.56|541.36|543.75|541.55|540.8|538.6|0
1643205600000|2022-01-26 14:00:00|543.65|541.45|539.13|536.93|545.6|543.4|539.13|536.93|0
1643205900000|2022-01-26 14:05:00|538.95|536.75|538.39|536.19|540.14|537.94|536.64|534.44|0
1643206200000|2022-01-26 14:10:00|538.02|535.82|536.45|534.25|538.39|536.19|535.63|533.43|0
1643206500000|2022-01-26 14:15:00|536|533.8|534.16|531.96|537.28|535.08|533.79|531.59|0
1643206800000|2022-01-26 14:20:00|533.97|531.77|533.42|531.22|536.18|533.98|533.06|530.86|0
1643207100000|2022-01-26 14:25:00|533.51|531.31|540.86|538.66|540.96|538.76|533.51|531.31|0
1643207400000|2022-01-26 14:30:00|541.05|538.85|530.48|528.28|542.81|540.61|530.12|527.92|0
1643207700000|2022-01-26 14:35:00|528.68|526.48|533.76|531.56|536.33|534.13|528.09|525.89|0
1643208000000|2022-01-26 14:40:00|532.29|530.09|530.73|528.53|533.94|531.74|527.54|525.34|0
1643208300000|2022-01-26 14:45:00|531.74|529.54|544.06|541.86|545.72|543.52|531.74|529.54|0
1643208600000|2022-01-26 14:50:00|544.24|542.04|551.15|548.95|552.64|550.44|541.14|538.94|0
1643208900000|2022-01-26 14:55:00|551.52|549.32|548.82|546.62|551.52|549.32|544.55|542.35|0
1643209200000|2022-01-26 15:00:00|549.66|547.46|556.36|554.16|558.23|556.03|546.32|544.12|0
1643209500000|2022-01-26 15:05:00|556.17|553.97|553.19|550.99|557.48|555.28|550.77|548.57|0
1643209800000|2022-01-26 15:10:00|552.9|550.7|543.34|541.14|553.19|550.99|542.05|539.85|0
1643210100000|2022-01-26 15:15:00|543.53|541.33|545.38|543.18|545.56|543.36|536.33|534.13|0
1643210400000|2022-01-26 15:20:00|545.19|542.99|536.51|534.31|546.86|544.66|536.33|534.13|0
1643210700000|2022-01-26 15:25:00|536.14|533.94|530.85|528.65|536.14|533.94|522.37|520.17|0
1643211000000|2022-01-26 15:30:00|531.03|528.83|530.02|527.82|533.04|530.84|524.11|521.91|0
1643211300000|2022-01-26 15:35:00|529.75|527.55|525.19|522.99|532.67|530.47|525.19|522.99|0
1643211600000|2022-01-26 15:40:00|526.1|523.9|522.46|520.26|530.66|528.46|521.2|519|0
1643211900000|2022-01-26 15:45:00|521.92|519.72|524.28|522.08|525.37|523.17|520.11|517.91|0
1643212200000|2022-01-26 15:50:00|523.92|521.72|525.36|523.16|527.91|525.71|523.1|520.9|0
1643212500000|2022-01-26 15:55:00|526.27|524.07|531|528.8|533.2|531|522.73|520.53|0
1643212800000|2022-01-26 16:00:00|531.37|529.17|528.81|526.61|531.37|529.17|525.36|523.16|0
1643213100000|2022-01-26 16:05:00|528.63|526.43|537.85|535.65|538.68|536.48|528.27|526.07|0
1643213400000|2022-01-26 16:10:00|537.49|535.29|541.25|539.05|542.36|540.16|536.67|534.47|0
1643213700000|2022-01-26 16:15:00|541.62|539.42|538.88|536.68|543.86|541.66|536.68|534.48|0
1643214000000|2022-01-26 16:20:00|539.43|537.23|542.01|539.81|544.59|542.39|537.59|535.39|0
1643214300000|2022-01-26 16:25:00|542.19|539.99|540.52|538.32|546.5|544.3|540.15|537.95|0
1643214600000|2022-01-26 16:30:00|540.97|538.77|541.44|539.24|544.67|542.47|538.12|535.92|0
1643214900000|2022-01-26 16:35:00|541.25|539.05|540.14|537.94|542.73|540.53|537.01|534.81|0
1643215200000|2022-01-26 16:40:00|540.78|538.58|543.83|541.63|545.87|543.67|540.78|538.58|0
1643215500000|2022-01-26 16:45:00|544.02|541.82|539.95|537.75|545.87|543.67|538.85|536.65|0
1643215800000|2022-01-26 16:50:00|540.04|537.84|540.32|538.12|541.42|539.22|534.06|531.86|0
1643216100000|2022-01-26 16:55:00|540.13|537.93|540.68|538.48|543.45|541.25|538.47|536.27|0
1643216400000|2022-01-26 17:00:00|541.79|539.59|541.79|539.59|545.49|543.29|539.94|537.74|0
1643216700000|2022-01-26 17:05:00|541.6|539.4|541.94|539.74|542.9|540.7|538.71|536.51|0
1643217000000|2022-01-26 17:10:00|541.85|539.65|544.07|541.87|545.74|543.54|539.07|536.87|0
1643217300000|2022-01-26 17:15:00|543.7|541.5|543.88|541.68|545.93|543.73|542.59|540.39|0
1643217600000|2022-01-26 17:20:00|542.4|540.2|541.47|539.27|544.44|542.24|540.55|538.35|0
1643217900000|2022-01-26 17:25:00|541.84|539.64|544.34|542.14|544.62|542.42|541.28|539.08|0
1643218200000|2022-01-26 17:30:00|544.43|542.23|543.69|541.49|544.99|542.79|541.28|539.08|0
1643218500000|2022-01-26 17:35:00|543.59|541.39|541.75|539.55|546.28|544.08|541.02|538.82|0
1643218800000|2022-01-26 17:40:00|541.94|539.74|546.86|544.66|547.15|544.95|541.94|539.74|0
1643219100000|2022-01-26 17:45:00|546.77|544.57|545.93|543.73|546.96|544.76|543.42|541.22|0
1643219400000|2022-01-26 17:50:00|545.84|543.64|545.28|543.08|546.21|544.01|543.04|540.84|0
1643219700000|2022-01-26 17:55:00|545.84|543.64|545.83|543.63|546.77|544.57|545.09|542.89|0
1643220000000|2022-01-26 18:00:00|546.02|543.82|535.62|533.42|546.02|543.82|533.95|531.75|0
1643220300000|2022-01-26 18:05:00|535.43|533.23|539.22|537.02|539.32|537.12|533.58|531.38|0
1643220600000|2022-01-26 18:10:00|538.76|536.56|542.77|540.57|542.77|540.57|537.83|535.63|0
1643220900000|2022-01-26 18:15:00|542.4|540.2|539.62|537.42|543.14|540.94|538.33|536.13|0
1643221200000|2022-01-26 18:20:00|539.07|536.87|536.92|534.72|539.44|537.24|533.71|531.51|0
1643221500000|2022-01-26 18:25:00|537.57|535.37|539.89|537.69|541.18|538.98|537.02|534.82|0
1643221800000|2022-01-26 18:30:00|539.15|536.95|538.96|536.76|542.11|539.91|537.67|535.47|0
1643222100000|2022-01-26 18:35:00|538.86|536.66|538.22|536.02|540.07|537.87|536.93|534.73|0
1643222400000|2022-01-26 18:40:00|538.4|536.2|539.88|537.68|540.8|538.6|536.93|534.73|0
1643222700000|2022-01-26 18:45:00|539.51|537.31|538.77|536.57|539.88|537.68|536.92|534.72|0
1643223000000|2022-01-26 18:50:00|538.58|536.38|542.09|539.89|542.46|540.26|537.1|534.9|0
1643223300000|2022-01-26 18:55:00|541.72|539.52|537.83|535.63|542.59|540.39|535.31|533.11|0
1643223600000|2022-01-26 19:00:00|538.39|536.19|552.61|550.41|562.38|560.18|538.39|536.19|0
1643223900000|2022-01-26 19:05:00|551.03|548.83|547.22|545.02|562.09|559.89|547.22|545.02|0
1643224200000|2022-01-26 19:10:00|547.97|545.77|526.67|524.47|552.46|550.26|522.82|520.62|0
1643224500000|2022-01-26 19:15:00|526.12|523.92|531.14|528.94|534.09|531.89|523.91|521.71|0
1643224800000|2022-01-26 19:20:00|531.51|529.31|533.72|531.52|535.01|532.81|526.74|524.54|0
1643225100000|2022-01-26 19:25:00|533.99|531.79|543.74|541.54|547.23|545.03|533.9|531.7|0
1643225400000|2022-01-26 19:30:00|543.64|541.44|523.27|521.07|544.48|542.28|521.63|519.43|0
1643225700000|2022-01-26 19:35:00|525.1|522.9|540|537.8|545.78|543.58|519.07|516.87|0
1643226000000|2022-01-26 19:40:00|539.36|537.16|515.07|512.87|541.4|539.2|515.07|512.87|0
1643226300000|2022-01-26 19:45:00|513.89|511.69|497.01|494.81|513.89|511.69|489.29|487.09|0
1643226600000|2022-01-26 19:50:00|498.16|495.96|503.83|501.63|510.32|508.12|495.86|493.66|0
1643226900000|2022-01-26 19:55:00|503.38|501.18|506.89|504.69|506.89|504.69|498.36|496.16|0
1643227200000|2022-01-26 20:00:00|503.83|501.63|485.33|483.13|503.83|501.63|474.01|471.81|0
1643227500000|2022-01-26 20:05:00|484.63|482.43|467.46|465.26|484.63|482.43|467.46|465.26|0
1643227800000|2022-01-26 20:10:00|466.51|464.31|473.54|471.34|482.73|480.53|466.51|464.31|0
1643228100000|2022-01-26 20:15:00|473.36|471.16|465.85|463.65|478.69|476.49|464.29|462.09|0
1643228400000|2022-01-26 20:20:00|466.37|464.17|466.35|464.15|469.89|467.69|459.05|456.85|0
1643228700000|2022-01-26 20:25:00|466.61|464.41|485.4|483.2|486.7|484.5|462.65|460.45|0
1643229000000|2022-01-26 20:30:00|485.05|482.85|476.29|474.09|488.92|486.72|476.02|473.82|0
1643229300000|2022-01-26 20:35:00|476.72|474.52|478.64|476.44|483.9|481.7|468.99|466.79|0
1643229600000|2022-01-26 20:40:00|478.29|476.09|483.01|480.81|491.12|488.92|473.67|471.47|0
1643229900000|2022-01-26 20:45:00|483.89|481.69|481.12|478.92|492.09|489.89|475.41|473.21|0
1643230200000|2022-01-26 20:50:00|479.98|477.78|495.9|493.7|495.9|493.7|477|474.8|0
1643230500000|2022-01-26 20:55:00|496.16|493.96|488.3|486.1|497.22|495.02|483.57|481.37|0
1643230800000|2022-01-26 21:00:00|489.54|487.34|490.32|488.12|491.83|489.63|486.37|484.17|0
1643231100000|2022-01-26 21:05:00|490.24|488.04|486.52|484.32|493.41|491.21|484.35|482.15|0
1643231400000|2022-01-26 21:10:00|485.38|483.18|483.27|481.07|485.91|483.71|481.53|479.33|0
1643231700000|2022-01-26 21:15:00|484.71|481.91|486.63|483.83|487.51|484.71|482.78|479.98|0
1643232000000|2022-01-26 21:20:00|486.46|483.66|485.93|483.13|487.51|484.71|484.35|481.55|0
1643232300000|2022-01-26 21:25:00|486.28|483.48|487.6|484.8|488.3|485.5|485.23|482.43|0
1643232600000|2022-01-26 21:30:00|487.77|484.97|485.4|482.6|487.77|484.97|485.14|482.34|0
1643232900000|2022-01-26 21:35:00|485.49|482.69|483.64|480.84|485.49|482.69|481.72|478.92|0
1643233200000|2022-01-26 21:40:00|483.73|480.93|488.2|485.4|488.2|485.4|482.86|480.06|0
1643233500000|2022-01-26 21:45:00|488.29|485.49|489.78|486.98|491.81|489.01|486.97|484.17|0
1643233800000|2022-01-26 21:50:00|489.69|486.89|490.66|487.86|490.83|488.03|487.06|484.26|0
1643234100000|2022-01-26 21:55:00|490.75|487.95|490.12|487.32|491.8|489|489.6|486.8|0
1643234400000|2022-01-26 22:00:00|490.05|487.25|489.89|487.09|490.71|487.91|489.86|487.06|0
1643234700000|2022-01-26 22:05:00|489.86|487.06|490.5|487.7|490.5|487.7|489.78|486.98|0
1643235000000|2022-01-26 22:10:00|490.53|487.73|490.95|488.15|491.03|488.23|490.45|487.65|0
1643235300000|2022-01-26 22:15:00|491.01|488.21|492.01|489.21|492.14|489.34|490.98|488.18|0
1643235600000|2022-01-26 22:20:00|491.98|489.18|493.42|490.62|493.75|490.95|491.85|489.05|0
1643235900000|2022-01-26 22:25:00|493.57|490.77|492.93|490.13|494.06|491.26|492.85|490.05|0
1643236200000|2022-01-26 22:30:00|492.91|490.11|493.33|490.53|493.38|490.58|492.91|490.11|0
1643236500000|2022-01-26 22:35:00|493.1|490.3|495.14|492.34|495.25|492.45|493.1|490.3|0
1643236800000|2022-01-26 22:40:00|495.32|492.52|496.55|493.75|497.94|495.14|495.27|492.47|0
1643237100000|2022-01-26 22:45:00|496.45|493.65|494.84|492.04|496.73|493.93|494.82|492.02|0
1643237400000|2022-01-26 22:50:00|494.92|492.12|493.55|490.75|495.15|492.35|493.53|490.73|0
1643237700000|2022-01-26 22:55:00|493.58|490.78|494.34|491.54|494.34|491.54|492.57|489.77|0
1643238000000|2022-01-26 23:00:00|497.15|494.35|500.44|497.64|504.62|501.82|494.85|492.05|0
1643238300000|2022-01-26 23:05:00|500.34|497.54|507.39|504.59|507.57|504.77|499.19|496.39|0
1643238600000|2022-01-26 23:10:00|507.92|505.12|506.85|504.05|508.28|505.48|504.71|501.91|0
1643238900000|2022-01-26 23:15:00|506.49|503.69|504.07|501.27|508.01|505.21|502.38|499.58|0
1643239200000|2022-01-26 23:20:00|503.99|501.19|505.32|502.52|507.11|504.31|503.99|501.19|0
1643239500000|2022-01-26 23:25:00|505.41|502.61|506.66|503.86|507.73|504.93|503.8|501|0
1643239800000|2022-01-26 23:30:00|506.84|504.04|509.7|506.9|510.77|507.97|506.84|504.04|0
1643240100000|2022-01-26 23:35:00|509.52|506.72|507.9|505.1|510.32|507.52|507.73|504.93|0
1643240400000|2022-01-26 23:40:00|507.99|505.19|507.72|504.92|508.88|506.08|506.65|503.85|0
1643240700000|2022-01-26 23:45:00|507.9|505.1|508.79|505.99|509.78|506.98|507.9|505.1|0
1643241000000|2022-01-26 23:50:00|508.52|505.72|507.54|504.74|508.7|505.9|506.82|504.02|0
1643241300000|2022-01-26 23:55:00|507.26|504.46|509.14|506.34|509.68|506.88|507|504.2|0
1643241600000|2022-01-27 00:00:00|509.41|506.61|507.53|504.73|510.04|507.24|505.92|503.12|0
1643241900000|2022-01-27 00:05:00|507.89|505.09|503.6|500.8|507.89|505.09|502.89|500.09|0
1643242200000|2022-01-27 00:10:00|503.51|500.71|500.75|497.95|503.86|501.06|500.21|497.41|0
1643242500000|2022-01-27 00:15:00|500.57|497.77|497.9|495.1|500.75|497.95|497.55|494.75|0
1643242800000|2022-01-27 00:20:00|498.26|495.46|501.63|498.83|501.72|498.92|495.77|492.97|0
1643243100000|2022-01-27 00:25:00|501.45|498.65|497.98|495.18|502.43|499.63|497.19|494.39|0
1643243400000|2022-01-27 00:30:00|498.07|495.27|497.72|494.92|498.43|495.63|494.88|492.08|0
1643243700000|2022-01-27 00:35:00|498.25|495.45|496.29|493.49|498.42|495.62|495.59|492.79|0
1643244000000|2022-01-27 00:40:00|496.83|494.03|495.31|492.51|497.53|494.73|493.55|490.75|0
1643244300000|2022-01-27 00:45:00|495.23|492.43|494.43|491.63|496.64|493.84|493.81|491.01|0
1643244600000|2022-01-27 00:50:00|494.69|491.89|491.34|488.54|497.7|494.9|491.34|488.54|0
1643244900000|2022-01-27 00:55:00|491.16|488.36|487.11|484.31|492.22|489.42|486.41|483.61|0
1643245200000|2022-01-27 01:00:00|487.02|484.22|481.67|478.87|488.51|485.71|479.75|476.95|0
1643245500000|2022-01-27 01:05:00|481.58|478.78|474.88|472.08|482.55|479.75|473.14|470.34|0
1643245800000|2022-01-27 01:10:00|474.96|472.16|476.26|473.46|480.53|477.73|474.87|472.07|0
1643246100000|2022-01-27 01:15:00|476.44|473.64|471.21|468.41|477.83|475.03|465.27|462.47|0
1643246400000|2022-01-27 01:20:00|470.61|467.81|472.5|469.7|472.59|469.79|467.25|464.45|0
1643246700000|2022-01-27 01:25:00|472.42|469.62|471.9|469.1|475.1|472.3|471.21|468.41|0
1643247000000|2022-01-27 01:30:00|471.73|468.93|474.66|471.86|474.84|472.04|469.14|466.34|0
1643247300000|2022-01-27 01:35:00|474.49|471.69|471.46|468.66|476.39|473.59|471.46|468.66|0
1643247600000|2022-01-27 01:40:00|471.11|468.31|470.68|467.88|473.62|470.82|469.21|466.41|0
1643247900000|2022-01-27 01:45:00|470.94|468.14|468.27|465.47|471.2|468.4|467.41|464.61|0
1643248200000|2022-01-27 01:50:00|468.44|465.64|466.63|463.83|470.33|467.53|465.69|462.89|0
1643248500000|2022-01-27 01:55:00|466.89|464.09|465.01|462.21|466.89|464.09|460.03|457.23|0
1643248800000|2022-01-27 02:00:00|464.58|461.78|459.8|457|464.58|461.78|457.51|454.71|0
1643249100000|2022-01-27 02:05:00|459.38|456.58|453.95|451.15|460.91|458.11|453.95|451.15|0
1643249400000|2022-01-27 02:10:00|454.12|451.32|454.96|452.16|457.16|454.36|454.11|451.31|0
1643249700000|2022-01-27 02:15:00|455.13|452.33|454.19|451.39|456.14|453.34|453.94|451.14|0
1643250000000|2022-01-27 02:20:00|454.45|451.65|456.14|453.34|456.39|453.59|453.94|451.14|0
1643250300000|2022-01-27 02:25:00|456.22|453.42|452.75|449.95|456.48|453.68|451.06|448.26|0
1643250600000|2022-01-27 02:30:00|452.58|449.78|452.15|449.35|454.35|451.55|451.4|448.6|0
1643250900000|2022-01-27 02:35:00|451.9|449.1|460.97|458.17|460.97|458.17|451.73|448.93|0
1643251200000|2022-01-27 02:40:00|460.21|457.41|459.69|456.89|462.25|459.45|459.35|456.55|0
1643251500000|2022-01-27 02:45:00|460.2|457.4|462.58|459.78|464.63|461.83|460.2|457.4|0
1643251800000|2022-01-27 02:50:00|462.75|459.95|461.39|458.59|463.44|460.64|460.54|457.74|0
1643252100000|2022-01-27 02:55:00|461.22|458.42|458.32|455.52|461.47|458.67|457.47|454.67|0
1643252400000|2022-01-27 03:00:00|458.4|455.6|454.5|451.7|459.76|456.96|454.08|451.28|0
1643252700000|2022-01-27 03:05:00|454.42|451.62|457.8|455|457.98|455.18|453.4|450.6|0
1643253000000|2022-01-27 03:10:00|458.23|455.43|455.77|452.97|458.23|455.43|455.6|452.8|0
1643253300000|2022-01-27 03:15:00|455.85|453.05|460.69|457.89|460.69|457.89|455.09|452.29|0
1643253600000|2022-01-27 03:20:00|460.35|457.55|459.83|457.03|462.82|460.02|459.58|456.78|0
1643253900000|2022-01-27 03:25:00|459.75|456.95|459.06|456.26|459.92|457.12|457.96|455.16|0
1643254200000|2022-01-27 03:30:00|459.15|456.35|460.25|457.45|462.39|459.59|458.3|455.5|0
1643254500000|2022-01-27 03:35:00|460.42|457.62|454.48|451.68|460.42|457.62|453.55|450.75|0
1643254800000|2022-01-27 03:40:00|454.39|451.59|445.97|443.17|454.56|451.76|444.29|441.49|0
1643255100000|2022-01-27 03:45:00|445.8|443|445.46|442.66|446.97|444.17|442.11|439.31|0
1643255400000|2022-01-27 03:50:00|445.29|442.49|446.38|443.58|447.98|445.18|444.96|442.16|0
1643255700000|2022-01-27 03:55:00|446.46|443.66|447.38|444.58|448.14|445.34|443.44|440.64|0
1643256000000|2022-01-27 04:00:00|447.47|444.67|446.29|443.49|448.98|446.18|445.79|442.99|0
1643256300000|2022-01-27 04:05:00|446.54|443.74|446.87|444.07|447.8|445|445.45|442.65|0
1643256600000|2022-01-27 04:10:00|446.79|443.99|447.37|444.57|448.3|445.5|445.28|442.48|0
1643256900000|2022-01-27 04:15:00|447.79|444.99|451.16|448.36|451.33|448.53|446.11|443.31|0
1643257200000|2022-01-27 04:20:00|450.73|447.93|451.32|448.52|451.74|448.94|449.47|446.67|0
1643257500000|2022-01-27 04:25:00|450.9|448.1|454.3|451.5|455.23|452.43|450.14|447.34|0
1643257800000|2022-01-27 04:30:00|454.38|451.58|456.67|453.87|457.26|454.46|453.71|450.91|0
1643258100000|2022-01-27 04:35:00|456.33|453.53|456.32|453.52|457.17|454.37|455.31|452.51|0
1643258400000|2022-01-27 04:40:00|456.16|453.36|453.53|450.73|456.49|453.69|452.77|449.97|0
1643258700000|2022-01-27 04:45:00|453.62|450.82|453.19|450.39|454.63|451.83|452.85|450.05|0
1643259000000|2022-01-27 04:50:00|453.36|450.56|454.2|451.4|455.47|452.67|453.19|450.39|0
1643259300000|2022-01-27 04:55:00|454.28|451.48|454.87|452.07|455.89|453.09|454.11|451.31|0
1643259600000|2022-01-27 05:00:00|455.3|452.5|461.23|458.43|461.31|458.51|454.96|452.16|0
1643259900000|2022-01-27 05:05:00|461.31|458.51|458.08|455.28|461.91|459.11|457.91|455.11|0
1643260200000|2022-01-27 05:10:00|458.34|455.54|454.78|451.98|458.51|455.71|454.52|451.72|0
1643260500000|2022-01-27 05:15:00|454.61|451.81|449.21|446.41|454.86|452.06|448.71|445.91|0
1643260800000|2022-01-27 05:20:00|448.88|446.08|449.88|447.08|451.23|448.43|448.88|446.08|0
1643261100000|2022-01-27 05:25:00|450.22|447.42|452.15|449.35|452.99|450.19|449.54|446.74|0
1643261400000|2022-01-27 05:30:00|452.07|449.27|457.89|455.09|458.74|455.94|451.81|449.01|0
1643261700000|2022-01-27 05:35:00|458.06|455.26|458.4|455.6|459.76|456.96|457.13|454.33|0
1643262000000|2022-01-27 05:40:00|458.66|455.86|458.38|455.58|459.25|456.45|455.33|452.53|0
1643262300000|2022-01-27 05:45:00|458.46|455.66|457.61|454.81|458.46|455.66|455.75|452.95|0
1643262600000|2022-01-27 05:50:00|457.78|454.98|456|453.2|458.38|455.58|454.47|451.67|0
1643262900000|2022-01-27 05:55:00|456.25|453.45|456.58|453.78|457.77|454.97|454.55|451.75|0
1643263200000|2022-01-27 06:00:00|455.65|452.85|455.39|452.59|458.88|456.08|454.89|452.09|0
1643263500000|2022-01-27 06:05:00|455.48|452.68|460.15|457.35|460.49|457.69|454.13|451.33|0
1643263800000|2022-01-27 06:10:00|460.23|457.43|462.19|459.39|464.33|461.53|460.23|457.43|0
1643264100000|2022-01-27 06:15:00|462.53|459.73|459.12|456.32|462.53|459.73|458.36|455.56|0
1643264400000|2022-01-27 06:20:00|459.04|456.24|455.81|453.01|459.97|457.17|455.81|453.01|0
1643264700000|2022-01-27 06:25:00|456.06|453.26|453.77|450.97|457.24|454.44|452.93|450.13|0
1643265000000|2022-01-27 06:30:00|453.85|451.05|451.32|448.52|454.19|451.39|450.47|447.67|0
1643265300000|2022-01-27 06:35:00|451.57|448.77|452.08|449.28|454.44|451.64|449.89|447.09|0
1643265600000|2022-01-27 06:40:00|451.48|448.68|452.94|450.14|453.76|450.96|450.3|447.5|0
1643265900000|2022-01-27 06:45:00|452.6|449.8|446.55|443.75|452.69|449.89|446.47|443.67|0
1643266200000|2022-01-27 06:50:00|446.3|443.5|453.02|450.22|453.02|450.22|446.3|443.5|0
1643266500000|2022-01-27 06:55:00|453.1|450.3|454.54|451.74|455.89|453.09|452.51|449.71|0
1643266800000|2022-01-27 07:00:00|454.88|452.08|460.13|457.33|460.13|457.33|454.88|452.08|0
1643267100000|2022-01-27 07:05:00|460.64|457.84|457.24|454.44|462.51|459.71|457.24|454.44|0
1643267400000|2022-01-27 07:10:00|457.66|454.86|463.19|460.39|466.43|463.63|457.15|454.35|0
1643267700000|2022-01-27 07:15:00|463.02|460.22|466|463.2|467.28|464.48|463.02|460.22|0
1643268000000|2022-01-27 07:20:00|466.26|463.46|464.54|461.74|467.79|464.99|464.54|461.74|0
1643268300000|2022-01-27 07:25:00|464.46|461.66|466.08|463.28|468.48|465.68|463.35|460.55|0
1643268600000|2022-01-27 07:30:00|465.91|463.11|466.76|463.96|470.19|467.39|464.71|461.91|0
1643268900000|2022-01-27 07:35:00|466.59|463.79|468.04|465.24|469.5|466.7|466.25|463.45|0
1643269200000|2022-01-27 07:40:00|468.55|465.75|471.55|468.75|471.98|469.18|468.13|465.33|0
1643269500000|2022-01-27 07:45:00|471.9|469.1|466.85|464.05|472.59|469.79|462.13|459.33|0
1643269800000|2022-01-27 07:50:00|467.53|464.73|469.94|467.14|470.28|467.48|466.33|463.53|0
1643270100000|2022-01-27 07:55:00|470.19|467.39|463.93|461.13|470.46|467.66|463.24|460.44|0
1643270400000|2022-01-27 08:00:00|464.44|461.64|468.73|465.93|469.15|466.35|464.01|461.21|0
1643270700000|2022-01-27 08:05:00|468.6|466.4|467.74|465.54|471.01|468.81|465.25|463.05|0
1643271000000|2022-01-27 08:10:00|466.96|464.76|473.68|471.48|474.29|472.09|464.64|462.44|0
1643271300000|2022-01-27 08:15:00|474.11|471.91|478.18|475.98|479.31|477.11|472.04|469.84|0
1643271600000|2022-01-27 08:20:00|478.79|476.59|474.97|472.77|480.7|478.5|474.45|472.25|0
1643271900000|2022-01-27 08:25:00|475.14|472.94|472.89|470.69|475.83|473.63|472.11|469.91|0
1643272200000|2022-01-27 08:30:00|473.84|471.64|473.58|471.38|474.79|472.59|469.96|467.76|0
1643272500000|2022-01-27 08:35:00|473.41|471.21|473.75|471.55|477.22|475.02|472.89|470.69|0
1643272800000|2022-01-27 08:40:00|473.4|471.2|477.12|474.92|477.73|475.53|473.4|471.2|0
1643273100000|2022-01-27 08:45:00|477.04|474.84|478.94|476.74|482.77|480.57|475.82|473.62|0
1643273400000|2022-01-27 08:50:00|478.77|476.57|479.84|477.64|481.23|479.03|477.06|474.86|0
1643273700000|2022-01-27 08:55:00|479.67|477.47|482.99|480.79|483.51|481.31|479.67|477.47|0
1643274000000|2022-01-27 09:00:00|482.81|480.61|484.74|482.54|490.18|487.98|479.84|477.64|0
1643274300000|2022-01-27 09:05:00|484.56|482.36|477.67|475.47|486.98|484.78|477.23|475.03|0
1643274600000|2022-01-27 09:10:00|477.41|475.21|482.05|479.85|483.63|481.43|476.01|473.81|0
1643274900000|2022-01-27 09:15:00|482.67|480.47|483.72|481.52|484.51|482.31|479.85|477.65|0
1643275200000|2022-01-27 09:20:00|483.19|480.99|488.39|486.19|488.39|486.19|480.38|478.18|0
1643275500000|2022-01-27 09:25:00|488.13|485.93|488.91|486.71|491.49|489.29|486.71|484.51|0
1643275800000|2022-01-27 09:30:00|489.01|486.81|484.41|482.21|489.18|486.98|484.41|482.21|0
1643276100000|2022-01-27 09:35:00|484.59|482.39|485.38|483.18|486.71|484.51|483.62|481.42|0
1643276400000|2022-01-27 09:40:00|485.29|483.09|490.59|488.39|491.3|489.1|484.41|482.21|0
1643276700000|2022-01-27 09:45:00|490.67|488.47|492|489.8|493.6|491.4|489.17|486.97|0
1643277000000|2022-01-27 09:50:00|491.83|489.63|493.78|491.58|495.91|493.71|491.12|488.92|0
1643277300000|2022-01-27 09:55:00|493.51|491.31|492.88|490.68|495.55|493.35|492.26|490.06|0
1643277600000|2022-01-27 10:00:00|492.53|490.33|496.88|494.68|497.24|495.04|491.64|489.44|0
1643277900000|2022-01-27 10:05:00|496.44|494.24|494.65|492.45|498.22|496.02|494.65|492.45|0
1643278200000|2022-01-27 10:10:00|494.83|492.63|489.24|487.04|495.9|493.7|488.53|486.33|0
1643278500000|2022-01-27 10:15:00|489.68|487.48|486.68|484.48|491.46|489.26|486.59|484.39|0
1643278800000|2022-01-27 10:20:00|486.85|484.65|490.92|488.72|491.1|488.9|486.32|484.12|0
1643279100000|2022-01-27 10:25:00|491.1|488.9|491|488.8|493.58|491.38|489.94|487.74|0
1643279400000|2022-01-27 10:30:00|491.09|488.89|490.91|488.71|491.62|489.42|487.55|485.35|0
1643279700000|2022-01-27 10:35:00|490.82|488.62|491.79|489.59|492.32|490.12|489.49|487.29|0
1643280000000|2022-01-27 10:40:00|491.7|489.5|487.89|485.69|492.06|489.86|486.74|484.54|0
1643280300000|2022-01-27 10:45:00|488.06|485.86|484.09|481.89|490.46|488.26|484.09|481.89|0
1643280600000|2022-01-27 10:50:00|484.27|482.07|478.29|476.09|484.62|482.42|477.76|475.56|0
1643280900000|2022-01-27 10:55:00|478.37|476.17|476.44|474.24|478.46|476.26|473.74|471.54|0
1643281200000|2022-01-27 11:00:00|476.71|474.51|482.67|480.47|483.38|481.18|476.53|474.33|0
1643281500000|2022-01-27 11:05:00|482.58|480.38|481.97|479.77|485.14|482.94|481.87|479.67|0
1643281800000|2022-01-27 11:10:00|482.32|480.12|486.72|484.52|486.9|484.7|482.23|480.03|0
1643282100000|2022-01-27 11:15:00|486.81|484.61|485.66|483.46|489.02|486.82|485.48|483.28|0
1643282400000|2022-01-27 11:20:00|485.48|483.28|485.48|483.28|485.74|483.54|482.75|480.55|0
1643282700000|2022-01-27 11:25:00|485.92|483.72|492.03|489.83|492.92|490.72|485.74|483.54|0
1643283000000|2022-01-27 11:30:00|491.85|489.65|490.6|488.4|492.74|490.54|489.19|486.99|0
1643283300000|2022-01-27 11:35:00|490.34|488.14|485.29|483.09|492.38|490.18|484.67|482.47|0
1643283600000|2022-01-27 11:40:00|485.47|483.27|487.14|484.94|488.91|486.71|485.12|482.92|0
1643283900000|2022-01-27 11:45:00|486.88|484.68|487.85|485.65|488.91|486.71|483.08|480.88|0
1643284200000|2022-01-27 11:50:00|487.76|485.56|490.77|488.57|492.72|490.52|487.58|485.38|0
1643284500000|2022-01-27 11:55:00|490.95|488.75|494.4|492.2|495.12|492.92|488.37|486.17|0
1643284800000|2022-01-27 12:00:00|495.12|492.92|492.89|490.69|495.56|493.36|491.3|489.1|0
1643285100000|2022-01-27 12:05:00|493.43|491.23|492.53|490.33|493.43|491.23|489.43|487.23|0
1643285400000|2022-01-27 12:10:00|492.44|490.24|498.23|496.03|499.48|497.28|492.18|489.98|0
1643285700000|2022-01-27 12:15:00|498.14|495.94|489.69|487.49|499.84|497.64|489.69|487.49|0
1643286000000|2022-01-27 12:20:00|489.51|487.31|483.94|481.74|491.29|489.09|483.94|481.74|0
1643286300000|2022-01-27 12:25:00|483.68|481.48|487.38|485.18|489.33|487.13|483.68|481.48|0
1643286600000|2022-01-27 12:30:00|486.85|484.65|481.21|479.01|489.68|487.48|480.94|478.74|0
1643286900000|2022-01-27 12:35:00|481.47|479.27|485.69|483.49|488.88|486.68|481.03|478.83|0
1643287200000|2022-01-27 12:40:00|485.96|483.76|485.25|483.05|487.81|485.61|484.63|482.43|0
1643287500000|2022-01-27 12:45:00|484.98|482.78|491.27|489.07|492.06|489.86|484.98|482.78|0
1643287800000|2022-01-27 12:50:00|490.56|488.36|498.03|495.83|499.63|497.43|489.76|487.56|0
1643288100000|2022-01-27 12:55:00|497.58|495.38|495.43|493.23|499.63|497.43|495.08|492.88|0
1643288400000|2022-01-27 13:00:00|496.15|493.95|495.97|493.77|500.88|498.68|494.28|492.08|0
1643288700000|2022-01-27 13:05:00|496.06|493.86|503.92|501.72|503.92|501.72|496.06|493.86|0
1643289000000|2022-01-27 13:10:00|504.1|501.9|501.43|499.23|506.49|504.29|500.53|498.33|0
1643289300000|2022-01-27 13:15:00|500.89|498.69|504.29|502.09|504.47|502.27|499.28|497.08|0
1643289600000|2022-01-27 13:20:00|504.47|502.27|505.36|503.16|505.36|503.16|499.82|497.62|0
1643289900000|2022-01-27 13:25:00|505.54|503.34|504.01|501.81|508.24|506.04|501.51|499.31|0
1643290200000|2022-01-27 13:30:00|504.73|502.53|501.24|499.04|506.7|504.5|500.17|497.97|0
1643290500000|2022-01-27 13:35:00|501.06|498.86|501.23|499.03|502.49|500.29|497.66|495.46|0
1643290800000|2022-01-27 13:40:00|500.7|498.5|503.56|501.36|505.08|502.88|500.16|497.96|0
1643291100000|2022-01-27 13:45:00|503.38|501.18|508.4|506.2|508.76|506.56|503.38|501.18|0
1643291400000|2022-01-27 13:50:00|508.22|506.02|512.18|509.98|512.36|510.16|507.32|505.12|0
1643291700000|2022-01-27 13:55:00|512|509.8|513.08|510.88|513.71|511.51|511.1|508.9|0
1643292000000|2022-01-27 14:00:00|512.72|510.52|515.43|513.23|516.16|513.96|511.91|509.71|0
1643292300000|2022-01-27 14:05:00|515.25|513.05|513.52|511.32|517.61|515.41|511.9|509.7|0
1643292600000|2022-01-27 14:10:00|512.98|510.78|517.87|515.67|517.87|515.67|512.98|510.78|0
1643292900000|2022-01-27 14:15:00|518.24|516.04|516.24|514.04|518.78|516.58|515.78|513.58|0
1643293200000|2022-01-27 14:20:00|516.42|514.22|513.52|511.32|516.96|514.76|512.07|509.87|0
1643293500000|2022-01-27 14:25:00|514.15|511.95|520.04|517.84|520.59|518.39|514.15|511.95|0
1643293800000|2022-01-27 14:30:00|520.95|518.75|517.13|514.93|526.61|524.41|516.31|514.11|0
1643294100000|2022-01-27 14:35:00|517.5|515.3|516.95|514.75|519.49|517.29|512.78|510.58|0
1643294400000|2022-01-27 14:40:00|516.04|513.84|532.47|530.27|533.02|530.82|516.04|513.84|0
1643294700000|2022-01-27 14:45:00|532.84|530.64|538.39|536.19|540.43|538.23|527.7|525.5|0
1643295000000|2022-01-27 14:50:00|538.58|536.38|541.35|539.15|542.28|540.08|536.54|534.34|0
1643295300000|2022-01-27 14:55:00|539.32|537.12|535.25|533.05|539.32|537.12|527.34|525.14|0
1643295600000|2022-01-27 15:00:00|535.62|533.42|536.91|534.71|537.28|535.08|522.4|520.2|0
1643295900000|2022-01-27 15:05:00|537.65|535.45|540.05|537.85|543.38|541.18|533.77|531.57|0
1643296200000|2022-01-27 15:10:00|539.95|537.75|542.27|540.07|544.31|542.11|535.8|533.6|0
1643296500000|2022-01-27 15:15:00|541.24|539.04|535.42|533.22|543.38|541.18|534.03|531.83|0
1643296800000|2022-01-27 15:20:00|535.6|533.4|529.53|527.33|537.91|535.71|529.53|527.33|0
1643297100000|2022-01-27 15:25:00|528.79|526.59|517.01|514.81|530.81|528.61|517.01|514.81|0
1643297400000|2022-01-27 15:30:00|515.92|513.72|515.1|512.9|519.73|517.53|510.5|508.3|0
1643297700000|2022-01-27 15:35:00|515.01|512.81|507.27|505.07|516.46|514.26|506.11|503.91|0
1643298000000|2022-01-27 15:40:00|507.36|505.16|520.53|518.33|520.9|518.7|507.18|504.98|0
1643298300000|2022-01-27 15:45:00|520.9|518.7|516.18|513.98|522.25|520.05|512.93|510.73|0
1643298600000|2022-01-27 15:50:00|516.27|514.07|517.99|515.79|520.53|518.33|514.37|512.17|0
1643298900000|2022-01-27 15:55:00|518.35|516.15|528.92|526.72|529.83|527.63|517.71|515.51|0
1643299200000|2022-01-27 16:00:00|528.82|526.62|534.6|532.4|539|536.8|528.82|526.62|0
1643299500000|2022-01-27 16:05:00|533.86|531.66|521.47|519.27|534.68|532.48|521.11|518.91|0
1643299800000|2022-01-27 16:10:00|522.48|520.28|529.82|527.62|531.94|529.74|522.48|520.28|0
1643300100000|2022-01-27 16:15:00|530.1|527.9|521.08|518.88|530.1|527.9|516.71|514.51|0
1643300400000|2022-01-27 16:20:00|520.07|517.87|518.71|516.51|524.92|522.72|517.25|515.05|0
1643300700000|2022-01-27 16:25:00|518.8|516.6|515.09|512.89|519.98|517.78|511.08|508.88|0
1643301000000|2022-01-27 16:30:00|515.45|513.25|526.02|523.82|526.02|523.82|514.36|512.16|0
1643301300000|2022-01-27 16:35:00|525.66|523.46|523.91|521.71|529.51|527.31|522.55|520.35|0
1643301600000|2022-01-27 16:40:00|523.64|521.44|525.28|523.08|530.61|528.41|523.64|521.44|0
1643301900000|2022-01-27 16:45:00|525.65|523.45|523.72|521.52|528.58|526.38|522.54|520.34|0
1643302200000|2022-01-27 16:50:00|523.82|521.62|525.28|523.08|526.19|523.99|520.44|518.24|0
1643302500000|2022-01-27 16:55:00|526.19|523.99|524.91|522.71|526.19|523.99|522.17|519.97|0
1643302800000|2022-01-27 17:00:00|522.99|520.79|523.53|521.33|524.45|522.25|517.79|515.59|0
1643303100000|2022-01-27 17:05:00|523.35|521.15|512.52|510.32|523.35|521.15|510.35|508.15|0
1643303400000|2022-01-27 17:10:00|513.43|511.23|509.08|506.88|513.43|511.23|506.2|504|0
1643303700000|2022-01-27 17:15:00|509.44|507.24|503.53|501.33|510.9|508.7|500.03|497.83|0
1643304000000|2022-01-27 17:20:00|502.63|500.43|500.01|497.81|503.53|501.33|496.37|494.17|0
1643304300000|2022-01-27 17:25:00|499.83|497.63|499.3|497.1|503.95|501.75|496.62|494.42|0
1643304600000|2022-01-27 17:30:00|499.47|497.27|493.06|490.86|501.8|499.6|492.35|490.15|0
1643304900000|2022-01-27 17:35:00|492.88|490.68|489.69|487.49|494.12|491.92|486.59|484.39|0
1643305200000|2022-01-27 17:40:00|489.33|487.13|489.59|487.39|492.61|490.41|487.38|485.18|0
1643305500000|2022-01-27 17:45:00|489.33|487.13|482.52|480.32|489.5|487.3|479.34|477.14|0
1643305800000|2022-01-27 17:50:00|483.67|481.47|489.3|487.1|490.01|487.81|483.49|481.29|0
1643306100000|2022-01-27 17:55:00|489.66|487.46|491.56|489.36|496.8|494.6|489.13|486.93|0
1643306400000|2022-01-27 18:00:00|490.67|488.47|482.91|480.71|494.4|492.2|482.46|480.26|0
1643306700000|2022-01-27 18:05:00|483.08|480.88|480.51|478.31|483.69|481.49|474.8|472.6|0
1643307000000|2022-01-27 18:10:00|480.69|478.49|478.84|476.64|480.69|478.49|475.44|473.24|0
1643307300000|2022-01-27 18:15:00|478.06|475.86|474.22|472.02|484.37|482.17|473.87|471.67|0
1643307600000|2022-01-27 18:20:00|474.04|471.84|466.75|464.55|475.09|472.89|465.37|463.17|0
1643307900000|2022-01-27 18:25:00|466.06|463.86|465.19|462.99|471.26|469.06|464.5|462.3|0
1643308200000|2022-01-27 18:30:00|465.53|463.33|470.64|468.44|472.55|470.35|465.02|462.82|0
1643308500000|2022-01-27 18:35:00|471.94|469.74|466.22|464.02|476.73|474.53|466.13|463.93|0
1643308800000|2022-01-27 18:40:00|466.91|464.71|468.47|466.27|473.51|471.31|464.23|462.03|0
1643309100000|2022-01-27 18:45:00|469.24|467.04|474.46|472.26|475.07|472.87|467.43|465.23|0
1643309400000|2022-01-27 18:50:00|473.5|471.3|469.15|466.95|475.5|473.3|467.42|465.22|0
1643309700000|2022-01-27 18:55:00|469.41|467.21|477.68|475.48|481.01|478.81|468.11|465.91|0
1643310000000|2022-01-27 19:00:00|477.33|475.13|485.48|483.28|488.4|486.2|476.37|474.17|0
1643310300000|2022-01-27 19:05:00|485.66|483.46|485.39|483.19|491.5|489.3|480.72|478.52|0
1643310600000|2022-01-27 19:10:00|484.42|482.22|482.03|479.83|488.04|485.84|481.77|479.57|0
1643310900000|2022-01-27 19:15:00|481.95|479.75|476.5|474.3|483.01|480.81|474.06|471.86|0
1643311200000|2022-01-27 19:20:00|476.85|474.65|468.3|466.1|476.85|474.65|467.26|465.06|0
1643311500000|2022-01-27 19:25:00|467.26|465.06|469.3|467.1|472.17|469.97|466.56|464.36|0
1643311800000|2022-01-27 19:30:00|469.48|467.28|465.23|463.03|473.91|471.71|462.9|460.7|0
1643312100000|2022-01-27 19:35:00|465.49|463.29|472.42|470.22|473.12|470.92|465.23|463.03|0
1643312400000|2022-01-27 19:40:00|471.46|469.26|478.88|476.68|481.16|478.96|471.46|469.26|0
1643312700000|2022-01-27 19:45:00|478.53|476.33|478.87|476.67|484.67|482.47|476.6|474.4|0
1643313000000|2022-01-27 19:50:00|476.95|474.75|469.11|466.91|478|475.8|467.9|465.7|0
1643313300000|2022-01-27 19:55:00|468.59|466.39|471.45|469.25|473.98|471.78|464.79|462.59|0
1643313600000|2022-01-27 20:00:00|471.02|468.82|476.94|474.74|481.58|479.38|471.02|468.82|0
1643313900000|2022-01-27 20:05:00|476.77|474.57|473.01|470.81|482.37|480.17|472.58|470.38|0
1643314200000|2022-01-27 20:10:00|473.27|471.07|466.07|463.87|474.93|472.73|464.26|462.06|0
1643314500000|2022-01-27 20:15:00|465.47|463.27|467.85|465.65|469.06|466.86|460.09|457.89|0
1643314800000|2022-01-27 20:20:00|468.54|466.34|469.58|467.38|472.88|470.68|462.49|460.29|0
1643315100000|2022-01-27 20:25:00|468.97|466.77|474.09|471.89|477.15|474.95|468.36|466.16|0
1643315400000|2022-01-27 20:30:00|474.27|472.07|473.3|471.1|480.56|478.36|472.7|470.5|0
1643315700000|2022-01-27 20:35:00|474.09|471.89|469.78|467.58|476.79|474.59|467.17|464.97|0
1643316000000|2022-01-27 20:40:00|469.61|467.41|478.94|476.74|484.32|482.12|468.21|466.01|0
1643316300000|2022-01-27 20:45:00|480.79|478.59|475.94|473.74|488.19|485.99|471.64|469.44|0
1643316600000|2022-01-27 20:50:00|476.56|474.36|471.29|469.09|476.56|474.36|470.41|468.21|0
1643316900000|2022-01-27 20:55:00|471.46|469.26|466.56|464.36|474.27|472.07|466.56|464.36|0
1643317200000|2022-01-27 21:00:00|467.96|465.76|466.21|464.01|469.01|466.81|464.3|462.1|0
1643317500000|2022-01-27 21:05:00|467.09|464.89|470.93|468.73|473.21|471.01|466.91|464.71|0
1643317800000|2022-01-27 21:10:00|470.75|468.55|470.31|468.11|473.74|471.54|466.02|463.82|0
1643318100000|2022-01-27 21:15:00|471.75|468.95|473.86|471.06|473.86|471.06|470.43|467.63|0
1643318400000|2022-01-27 21:20:00|474.29|471.49|468.76|465.96|474.29|471.49|468.76|465.96|0
1643318700000|2022-01-27 21:25:00|469.2|466.4|470.16|467.36|471.74|468.94|469.02|466.22|0
1643319000000|2022-01-27 21:30:00|473.93|471.13|476.75|473.95|482.32|479.52|465.96|463.16|0
1643319300000|2022-01-27 21:35:00|477.55|474.75|478.86|476.06|478.86|476.06|474.9|472.1|0
1643319600000|2022-01-27 21:40:00|479.49|476.69|481.78|478.98|483.2|480.4|477.27|474.47|0
1643319900000|2022-01-27 21:45:00|481.43|478.63|482.31|479.51|484.8|482|481.16|478.36|0
1643320200000|2022-01-27 21:50:00|481.96|479.16|481.86|479.06|483.81|481.01|480.09|477.29|0
1643320500000|2022-01-27 21:55:00|482.22|479.42|485.23|482.43|485.23|482.43|482.04|479.24|0
1643320800000|2022-01-27 22:00:00|484.75|481.95|490.9|488.1|491.4|488.6|484.64|481.84|0
1643321100000|2022-01-27 22:05:00|490.78|487.98|490.94|488.14|492.91|490.11|489.78|486.98|0
1643321400000|2022-01-27 22:10:00|490.83|488.03|487.46|484.66|490.83|488.03|487.2|484.4|0
1643321700000|2022-01-27 22:15:00|487.12|484.32|488.26|485.46|488.78|485.98|485.69|482.89|0
1643322000000|2022-01-27 22:20:00|488.65|485.85|486|483.2|489.06|486.26|485.37|482.57|0
1643322300000|2022-01-27 22:25:00|485.92|483.12|483.38|480.58|485.92|483.12|483.38|480.58|0
1643322600000|2022-01-27 22:30:00|482.42|479.62|482.27|479.47|483.48|480.68|481.41|478.61|0
1643322900000|2022-01-27 22:35:00|481.9|479.1|482.16|479.36|483.66|480.86|481.38|478.58|0
1643323200000|2022-01-27 22:40:00|482.18|479.38|483.1|480.3|483.68|480.88|481.69|478.89|0
1643323500000|2022-01-27 22:45:00|483.13|480.33|485.78|482.98|485.88|483.08|483.13|480.33|0
1643323800000|2022-01-27 22:50:00|485.83|483.03|486.94|484.14|487.41|484.61|484.99|482.19|0
1643324100000|2022-01-27 22:55:00|486.96|484.16|487.82|485.02|488.05|485.25|486.84|484.04|0
1643324400000|2022-01-27 23:00:00|488.37|485.57|486.5|483.7|489.9|487.1|485.26|482.46|0
1643324700000|2022-01-27 23:05:00|486.59|483.79|489.35|486.55|490.61|487.81|486.5|483.7|0
1643325000000|2022-01-27 23:10:00|489.53|486.73|490.07|487.27|491.14|488.34|488.82|486.02|0
1643325300000|2022-01-27 23:15:00|489.97|487.17|482.93|480.13|489.97|487.17|482.93|480.13|0
1643325600000|2022-01-27 23:20:00|483.37|480.57|487.74|484.94|488.45|485.65|483.11|480.31|0
1643325900000|2022-01-27 23:25:00|487.82|485.02|487.64|484.84|490.42|487.62|487.38|484.58|0
1643326200000|2022-01-27 23:30:00|487.73|484.93|485.06|482.26|488.63|485.83|485.06|482.26|0
1643326500000|2022-01-27 23:35:00|484.7|481.9|486.92|484.12|487.55|484.75|484.7|481.9|0
1643326800000|2022-01-27 23:40:00|486.84|484.04|483.98|481.18|487.19|484.39|483.27|480.47|0
1643327100000|2022-01-27 23:45:00|484.43|481.63|483.63|480.83|486.48|483.68|483.45|480.65|0
1643327400000|2022-01-27 23:50:00|483.45|480.65|483.8|481|484.16|481.36|481.49|478.69|0
1643327700000|2022-01-27 23:55:00|483.89|481.09|478.3|475.5|484.06|481.26|478.12|475.32|0
1643328000000|2022-01-28 00:00:00|477.59|474.79|478.91|476.11|479.62|476.82|474.59|471.79|0
1643328300000|2022-01-28 00:05:00|479|476.2|475.02|472.22|479.79|476.99|475.02|472.22|0
1643328600000|2022-01-28 00:10:00|475.2|472.4|482.01|479.21|482.01|479.21|475.2|472.4|0
1643328900000|2022-01-28 00:15:00|481.66|478.86|477.84|475.04|482.72|479.92|477.05|474.25|0
1643329200000|2022-01-28 00:20:00|478.02|475.22|478.11|475.31|478.64|475.84|475.9|473.1|0
1643329500000|2022-01-28 00:25:00|477.66|474.86|475.89|473.09|479.88|477.08|475.89|473.09|0
1643329800000|2022-01-28 00:30:00|476.77|473.97|471.75|468.95|476.86|474.06|469.29|466.49|0
1643330100000|2022-01-28 00:35:00|471.31|468.51|472.45|469.65|473.68|470.88|471.13|468.33|0
1643330400000|2022-01-28 00:40:00|472.1|469.3|470.6|467.8|472.1|469.3|468.94|466.14|0
1643330700000|2022-01-28 00:45:00|470.69|467.89|474.03|471.23|475.09|472.29|468.58|465.78|0
1643331000000|2022-01-28 00:50:00|474.56|471.76|478.09|475.29|478.53|475.73|473.32|470.52|0
1643331300000|2022-01-28 00:55:00|477.73|474.93|480.74|477.94|483.4|480.6|477.73|474.93|0
1643331600000|2022-01-28 01:00:00|481.1|478.3|484.91|482.11|486.16|483.36|480.21|477.41|0
1643331900000|2022-01-28 01:05:00|485|482.2|481.17|478.37|486.78|483.98|481.17|478.37|0
1643332200000|2022-01-28 01:10:00|481.27|478.47|480.2|477.4|483.93|481.13|480.2|477.4|0
1643332500000|2022-01-28 01:15:00|480.38|477.58|482.86|480.06|483.12|480.32|479.4|476.6|0
1643332800000|2022-01-28 01:20:00|483.04|480.24|482.32|479.52|485.7|482.9|482.23|479.43|0
1643333100000|2022-01-28 01:25:00|482.41|479.61|484.99|482.19|486.06|483.26|482.32|479.52|0
1643333400000|2022-01-28 01:30:00|485.16|482.36|478.85|476.05|485.88|483.08|478.59|475.79|0
1643333700000|2022-01-28 01:35:00|479.03|476.23|478.85|476.05|480.72|477.92|477.88|475.08|0
1643334000000|2022-01-28 01:40:00|478.32|475.52|481.24|478.44|482.22|479.42|476.82|474.02|0
1643334300000|2022-01-28 01:45:00|481.33|478.53|476.37|473.57|483.1|480.3|475.76|472.96|0
1643334600000|2022-01-28 01:50:00|476.81|474.01|475.58|472.78|478.41|475.61|475.05|472.25|0
1643334900000|2022-01-28 01:55:00|476.11|473.31|480.26|477.46|481.24|478.44|476.1|473.3|0
1643335200000|2022-01-28 02:00:00|480.43|477.63|480.88|478.08|482.56|479.76|478.4|475.6|0
1643335500000|2022-01-28 02:05:00|481.23|478.43|480.78|477.98|481.58|478.78|479.9|477.1|0
1643335800000|2022-01-28 02:10:00|481.58|478.78|479.18|476.38|482.65|479.85|478.74|475.94|0
1643336100000|2022-01-28 02:15:00|479.54|476.74|477.5|474.7|480.25|477.45|477.5|474.7|0
1643336400000|2022-01-28 02:20:00|477.59|474.79|481.93|479.13|482.82|480.02|477.59|474.79|0
1643336700000|2022-01-28 02:25:00|482.11|479.31|485.21|482.41|486.37|483.57|481.4|478.6|0
1643337000000|2022-01-28 02:30:00|485.03|482.23|485.3|482.5|486.91|484.11|484.77|481.97|0
1643337300000|2022-01-28 02:35:00|485.03|482.23|487.08|484.28|487.88|485.08|484.05|481.25|0
1643337600000|2022-01-28 02:40:00|486.9|484.1|487.26|484.46|487.26|484.46|485.65|482.85|0
1643337900000|2022-01-28 02:45:00|487.34|484.54|490.56|487.76|490.65|487.85|486.81|484.01|0
1643338200000|2022-01-28 02:50:00|490.47|487.67|491.27|488.47|491.36|488.56|489.22|486.42|0
1643338500000|2022-01-28 02:55:00|491.36|488.56|490.9|488.1|492.26|489.46|489|486.2|0
1643338800000|2022-01-28 03:00:00|490.99|488.19|490.54|487.74|491.52|488.72|490|487.2|0
1643339100000|2022-01-28 03:05:00|490.36|487.56|490.27|487.47|490.54|487.74|488.57|485.77|0
1643339400000|2022-01-28 03:10:00|490.54|487.74|490.36|487.56|492.23|489.43|489.46|486.66|0
1643339700000|2022-01-28 03:15:00|490.26|487.46|486.06|483.26|490.36|487.56|485.26|482.46|0
1643340000000|2022-01-28 03:20:00|486.24|483.44|485.35|482.55|487.49|484.69|484.46|481.66|0
1643340300000|2022-01-28 03:25:00|485.17|482.37|483.92|481.12|485.7|482.9|483.56|480.76|0
1643340600000|2022-01-28 03:30:00|483.47|480.67|485.25|482.45|485.7|482.9|483.47|480.67|0
1643340900000|2022-01-28 03:35:00|485.16|482.36|485.16|482.36|486.05|483.25|483.2|480.4|0
1643341200000|2022-01-28 03:40:00|485.34|482.54|482.49|479.69|485.34|482.54|481.95|479.15|0
1643341500000|2022-01-28 03:45:00|482.31|479.51|483.37|480.57|484.8|482|481.42|478.62|0
1643341800000|2022-01-28 03:50:00|483.19|480.39|481.85|479.05|484.44|481.64|480.7|477.9|0
1643342100000|2022-01-28 03:55:00|481.59|478.79|481.06|478.26|482.48|479.68|480.35|477.55|0
1643342400000|2022-01-28 04:00:00|481.41|478.61|481.31|478.51|483.63|480.83|480.7|477.9|0
1643342700000|2022-01-28 04:05:00|481.49|478.69|481.05|478.25|482.29|479.49|480.43|477.63|0
1643343000000|2022-01-28 04:10:00|480.6|477.8|481.31|478.51|481.58|478.78|480.34|477.54|0
1643343300000|2022-01-28 04:15:00|481.4|478.6|478.74|475.94|481.4|478.6|478.03|475.23|0
1643343600000|2022-01-28 04:20:00|478.91|476.11|478.46|475.66|479.62|476.82|477.49|474.69|0
1643343900000|2022-01-28 04:25:00|478.64|475.84|479.62|476.82|480.5|477.7|478.02|475.22|0
1643344200000|2022-01-28 04:30:00|479.7|476.9|481.12|478.32|481.57|478.77|478.99|476.19|0
1643344500000|2022-01-28 04:35:00|481.3|478.5|480.32|477.52|481.39|478.59|479.97|477.17|0
1643344800000|2022-01-28 04:40:00|480.41|477.61|479.96|477.16|481.38|478.58|479.87|477.07|0
1643345100000|2022-01-28 04:45:00|479.78|476.98|477.74|474.94|481.2|478.4|477.74|474.94|0
1643345400000|2022-01-28 04:50:00|477.83|475.03|476.06|473.26|477.92|475.12|475.88|473.08|0
1643345700000|2022-01-28 04:55:00|475.88|473.08|475.79|472.99|476.24|473.44|474.91|472.11|0
1643346000000|2022-01-28 05:00:00|475.88|473.08|476.23|473.43|476.41|473.61|474.55|471.75|0
1643346300000|2022-01-28 05:05:00|476.05|473.25|475.34|472.54|477.29|474.49|475.34|472.54|0
1643346600000|2022-01-28 05:10:00|474.9|472.1|481.19|478.39|482.07|479.27|473.93|471.13|0
1643346900000|2022-01-28 05:15:00|481.01|478.21|485.64|482.84|486.09|483.29|481.01|478.21|0
1643347200000|2022-01-28 05:20:00|485.2|482.4|486.09|483.29|487.16|484.36|484.93|482.13|0
1643347500000|2022-01-28 05:25:00|486.35|483.55|487.33|484.53|488.23|485.43|485.73|482.93|0
1643347800000|2022-01-28 05:30:00|487.24|484.44|484.66|481.86|487.87|485.07|484.66|481.86|0
1643348100000|2022-01-28 05:35:00|484.48|481.68|483.94|481.14|484.83|482.03|481.63|478.83|0
1643348400000|2022-01-28 05:40:00|484.12|481.32|485.09|482.29|485.54|482.74|484.02|481.22|0
1643348700000|2022-01-28 05:45:00|485.18|482.38|483.93|481.13|485.18|482.38|482.96|480.16|0
1643349000000|2022-01-28 05:50:00|484.02|481.22|485.71|482.91|485.8|483|483.49|480.69|0
1643349300000|2022-01-28 05:55:00|485.8|483|485.79|482.99|487.22|484.42|484.46|481.66|0
1643349600000|2022-01-28 06:00:00|485.89|483.09|485.53|482.73|488.74|485.94|483.12|480.32|0
1643349900000|2022-01-28 06:05:00|485.61|482.81|483.92|481.12|485.71|482.91|483.75|480.95|0
1643350200000|2022-01-28 06:10:00|483.83|481.03|484.48|481.68|484.48|481.68|481.08|478.28|0
1643350500000|2022-01-28 06:15:00|484.39|481.59|485.01|482.21|486.44|483.64|484.03|481.23|0
1643350800000|2022-01-28 06:20:00|485.1|482.3|486.61|483.81|486.61|483.81|485.1|482.3|0
1643351100000|2022-01-28 06:25:00|486.79|483.99|486.96|484.16|486.96|484.16|485.72|482.92|0
1643351400000|2022-01-28 06:30:00|486.78|483.98|485.54|482.74|486.78|483.98|484.29|481.49|0
1643351700000|2022-01-28 06:35:00|485.36|482.56|487.4|484.6|487.76|484.96|485.36|482.56|0
1643352000000|2022-01-28 06:40:00|487.31|484.51|486.42|483.62|487.75|484.95|486.33|483.53|0
1643352300000|2022-01-28 06:45:00|486.24|483.44|486.77|483.97|486.86|484.06|485.08|482.28|0
1643352600000|2022-01-28 06:50:00|486.86|484.06|488.55|485.75|488.73|485.93|486.68|483.88|0
1643352900000|2022-01-28 06:55:00|488.64|485.84|484.63|481.83|489.26|486.46|484.1|481.3|0
1643353200000|2022-01-28 07:00:00|484.45|481.65|479.84|477.04|484.45|481.65|479.48|476.68|0
1643353500000|2022-01-28 07:05:00|479.39|476.59|484.35|481.55|484.98|482.18|479.13|476.33|0
1643353800000|2022-01-28 07:10:00|484.53|481.73|486.88|484.08|486.94|484.14|482.4|479.6|0
1643354100000|2022-01-28 07:15:00|486.44|483.64|484.86|482.06|486.44|483.64|482.73|479.93|0
1643354400000|2022-01-28 07:20:00|485.04|482.24|479.81|477.01|485.04|482.24|479.28|476.48|0
1643354700000|2022-01-28 07:25:00|480.07|477.27|482.64|479.84|484.24|481.44|479.1|476.3|0
1643355000000|2022-01-28 07:30:00|482.82|480.02|479.98|477.18|482.82|480.02|479.89|477.09|0
1643355300000|2022-01-28 07:35:00|480.06|477.26|482.28|479.48|482.28|479.48|479.62|476.82|0
1643355600000|2022-01-28 07:40:00|482.63|479.83|481.74|478.94|483.16|480.36|480.77|477.97|0
1643355900000|2022-01-28 07:45:00|481.92|479.12|484.23|481.43|484.4|481.6|479.62|476.82|0
1643356200000|2022-01-28 07:50:00|484.13|481.33|488.32|485.52|488.85|486.05|482.98|480.18|0
1643356500000|2022-01-28 07:55:00|488.14|485.34|485.46|482.66|488.32|485.52|484.13|481.33|0
1643356800000|2022-01-28 08:00:00|485.64|482.84|481.28|478.48|485.64|482.84|481.02|478.22|0
1643357100000|2022-01-28 08:05:00|480.54|478.34|478.42|476.22|482.05|479.85|477.36|475.16|0
1643357400000|2022-01-28 08:10:00|477.89|475.69|471.36|469.16|477.89|475.69|471.36|469.16|0
1643357700000|2022-01-28 08:15:00|471.19|468.99|466.8|464.6|472.24|470.04|466.8|464.6|0
1643358000000|2022-01-28 08:20:00|467.15|464.95|465.75|463.55|467.15|464.95|461.39|459.19|0
1643358300000|2022-01-28 08:25:00|465.23|463.03|465.57|463.37|468.46|466.26|463.48|461.28|0
1643358600000|2022-01-28 08:30:00|465.22|463.02|465.05|462.85|467.15|464.95|462.43|460.23|0
1643358900000|2022-01-28 08:35:00|465.65|463.45|469.24|467.04|469.24|467.04|465.05|462.85|0
1643359200000|2022-01-28 08:40:00|469.42|467.22|467.84|465.64|470.47|468.27|467.84|465.64|0
1643359500000|2022-01-28 08:45:00|468.01|465.81|470.29|468.09|474.07|471.87|466.44|464.24|0
1643359800000|2022-01-28 08:50:00|469.94|467.74|472.22|470.02|472.92|470.72|469.06|466.86|0
1643360100000|2022-01-28 08:55:00|472.39|470.19|472.74|470.54|473.62|471.42|468.01|465.81|0
1643360400000|2022-01-28 09:00:00|472.3|470.1|468.26|466.06|474.23|472.03|468|465.8|0
1643360700000|2022-01-28 09:05:00|468.18|465.98|466.77|464.57|469.23|467.03|464.85|462.65|0
1643361000000|2022-01-28 09:10:00|466.6|464.4|475.73|473.53|476.43|474.23|466.42|464.22|0
1643361300000|2022-01-28 09:15:00|475.55|473.35|472.81|470.61|477.14|474.94|472.55|470.35|0
1643361600000|2022-01-28 09:20:00|472.73|470.53|473.78|471.58|476.6|474.4|471.41|469.21|0
1643361900000|2022-01-28 09:25:00|473.87|471.67|470.44|468.24|475.02|472.82|470.44|468.24|0
1643362200000|2022-01-28 09:30:00|470.26|468.06|470.28|468.08|473.97|471.77|469.05|466.85|0
1643362500000|2022-01-28 09:35:00|470.1|467.9|468.87|466.67|471.06|468.86|467.65|465.45|0
1643362800000|2022-01-28 09:40:00|469.05|466.85|472.99|470.79|472.99|470.79|468|465.8|0
1643363100000|2022-01-28 09:45:00|472.91|470.71|468.52|466.32|474.05|471.85|467.37|465.17|0
1643363400000|2022-01-28 09:50:00|468.87|466.67|468.69|466.49|469.74|467.54|466.67|464.47|0
1643363700000|2022-01-28 09:55:00|469.04|466.84|468.07|465.87|470.09|467.89|465.89|463.69|0
1643364000000|2022-01-28 10:00:00|468.33|466.13|465.97|463.77|468.51|466.31|464.31|462.11|0
1643364300000|2022-01-28 10:05:00|465.88|463.68|461|458.8|466.06|463.86|461|458.8|0
1643364600000|2022-01-28 10:10:00|461.17|458.97|464.56|462.36|465.09|462.89|461.17|458.97|0
1643364900000|2022-01-28 10:15:00|464.65|462.45|460.03|457.83|464.65|462.45|459.51|457.31|0
1643365200000|2022-01-28 10:20:00|459.95|457.75|464.47|462.27|464.56|462.36|458.21|456.01|0
1643365500000|2022-01-28 10:25:00|464.12|461.92|462.03|459.83|466.39|464.19|462.03|459.83|0
1643365800000|2022-01-28 10:30:00|462.29|460.09|460.82|458.62|463.77|461.57|458.72|456.52|0
1643366100000|2022-01-28 10:35:00|461.17|458.97|457.69|455.49|461.17|458.97|457.43|455.23|0
1643366400000|2022-01-28 10:40:00|457.35|455.15|462.38|460.18|462.63|460.43|457.35|455.15|0
1643366700000|2022-01-28 10:45:00|462.46|460.26|462.46|460.26|464.46|462.26|461.51|459.31|0
1643367000000|2022-01-28 10:50:00|462.2|460|459.59|457.39|462.37|460.17|458.63|456.43|0
1643367300000|2022-01-28 10:55:00|459.24|457.04|461.84|459.64|462.19|459.99|457.16|454.96|0
1643367600000|2022-01-28 11:00:00|462.02|459.82|460.53|458.33|463.76|461.56|459.24|457.04|0
1643367900000|2022-01-28 11:05:00|460.45|458.25|458.8|456.6|461.84|459.64|457.67|455.47|0
1643368200000|2022-01-28 11:10:00|458.89|456.69|455.08|452.88|459.31|457.11|455.08|452.88|0
1643368500000|2022-01-28 11:15:00|455.25|453.05|450.33|448.13|456.11|453.91|449.56|447.36|0
1643368800000|2022-01-28 11:20:00|450.76|448.56|455.42|453.22|455.76|453.56|449.22|447.02|0
1643369100000|2022-01-28 11:25:00|455.33|453.13|457.74|455.54|457.83|455.63|453.69|451.49|0
1643369400000|2022-01-28 11:30:00|457.31|455.11|460.25|458.05|460.42|458.22|456.27|454.07|0
1643369700000|2022-01-28 11:35:00|460.42|458.22|457.13|454.93|462.41|460.21|457.13|454.93|0
1643370000000|2022-01-28 11:40:00|457.48|455.28|454.55|452.35|458.08|455.88|454.55|452.35|0
1643370300000|2022-01-28 11:45:00|454.37|452.17|457.82|455.62|458.68|456.48|452.66|450.46|0
1643370600000|2022-01-28 11:50:00|457.99|455.79|454.71|452.51|458.68|456.48|453.08|450.88|0
1643370900000|2022-01-28 11:55:00|454.88|452.68|458.33|456.13|459.02|456.82|452.48|450.28|0
1643371200000|2022-01-28 12:00:00|458.85|456.65|460.92|458.72|461.7|459.5|455.05|452.85|0
1643371500000|2022-01-28 12:05:00|460.57|458.37|456.43|454.23|461.09|458.89|456.43|454.23|0
1643371800000|2022-01-28 12:10:00|456.16|453.96|457.97|455.77|459.88|457.68|454.78|452.58|0
1643372100000|2022-01-28 12:15:00|457.46|455.26|454.52|452.32|459.01|456.81|453.84|451.64|0
1643372400000|2022-01-28 12:20:00|455.21|453.01|446.53|444.33|455.98|453.78|444.03|441.83|0
1643372700000|2022-01-28 12:25:00|446.7|444.5|448.23|446.03|449.85|447.65|443.31|441.11|0
1643373000000|2022-01-28 12:30:00|448.06|445.86|448.06|445.86|450.62|448.42|446.44|444.24|0
1643373300000|2022-01-28 12:35:00|447.89|445.69|442.21|440.01|448.91|446.71|442.21|440.01|0
1643373600000|2022-01-28 12:40:00|442.46|440.26|440.35|438.15|444.24|442.04|439.84|437.64|0
1643373900000|2022-01-28 12:45:00|440.18|437.98|438.07|435.87|441.19|438.99|436.31|434.11|0
1643374200000|2022-01-28 12:50:00|438.32|436.12|441.53|439.33|442.62|440.42|437.23|435.03|0
1643374500000|2022-01-28 12:55:00|441.95|439.75|443.38|441.18|444.06|441.86|438.82|436.62|0
1643374800000|2022-01-28 13:00:00|443.72|441.52|446.77|444.57|446.85|444.65|441.86|439.66|0
1643375100000|2022-01-28 13:05:00|447.11|444.91|443.55|441.35|447.28|445.08|441.18|438.98|0
1643375400000|2022-01-28 13:10:00|443.04|440.84|446.77|444.57|446.77|444.57|442.02|439.82|0
1643375700000|2022-01-28 13:15:00|446.94|444.74|449.15|446.95|450.85|448.65|446.94|444.74|0
1643376000000|2022-01-28 13:20:00|448.98|446.78|445.74|443.54|449.32|447.12|444.64|442.44|0
1643376300000|2022-01-28 13:25:00|445.31|443.11|445.31|443.11|447.1|444.9|442.69|440.49|0
1643376600000|2022-01-28 13:30:00|445.48|443.28|463.21|461.01|467.45|465.25|445.48|443.28|0
1643376900000|2022-01-28 13:35:00|463.72|461.52|468.05|465.85|471.79|469.59|461.48|459.28|0
1643377200000|2022-01-28 13:40:00|468.49|466.29|468.01|465.81|471.85|469.65|464.43|462.23|0
1643377500000|2022-01-28 13:45:00|467.49|465.29|461.93|459.73|468.53|466.33|461.93|459.73|0
1643377800000|2022-01-28 13:50:00|462.27|460.07|461.06|458.86|463.31|461.11|458.29|456.09|0
1643378100000|2022-01-28 13:55:00|460.71|458.51|465.56|463.36|466.61|464.41|459.06|456.86|0
1643378400000|2022-01-28 14:00:00|466.17|463.97|467.3|465.1|467.3|465.1|459.15|456.95|0
1643378700000|2022-01-28 14:05:00|467.56|465.36|469.91|467.71|471.05|468.85|465.04|462.84|0
1643379000000|2022-01-28 14:10:00|470.26|468.06|466.68|464.48|470.79|468.59|465.99|463.79|0
1643379300000|2022-01-28 14:15:00|466.95|464.75|471.3|469.1|471.65|469.45|466.08|463.88|0
1643379600000|2022-01-28 14:20:00|471.48|469.28|473.31|471.11|475.16|472.96|471.48|469.28|0
1643379900000|2022-01-28 14:25:00|472.88|470.68|478.31|476.11|479.02|476.82|472.88|470.68|0
1643380200000|2022-01-28 14:30:00|479.19|476.99|458.78|456.58|481.49|479.29|458.78|456.58|0
1643380500000|2022-01-28 14:35:00|459.48|457.28|453.27|451.07|460.42|458.22|449.67|447.47|0
1643380800000|2022-01-28 14:40:00|453.18|450.98|450.6|448.4|455.59|453.39|449.84|447.64|0
1643381100000|2022-01-28 14:45:00|450.35|448.15|450.91|448.71|455.72|453.52|443.85|441.65|0
1643381400000|2022-01-28 14:50:00|451.43|449.23|452.45|450.25|459.16|456.96|448.77|446.57|0
1643381700000|2022-01-28 14:55:00|452.62|450.42|449.79|447.59|454.68|452.48|447.49|445.29|0
1643382000000|2022-01-28 15:00:00|450.39|448.19|451.42|449.22|453.47|451.27|445.96|443.76|0
1643382300000|2022-01-28 15:05:00|450.64|448.44|457.68|455.48|458.11|455.91|450.05|447.85|0
1643382600000|2022-01-28 15:10:00|456.56|454.36|461.99|459.79|466.5|464.3|456.56|454.36|0
1643382900000|2022-01-28 15:15:00|462.6|460.4|473.42|471.22|475.79|473.59|461.22|459.02|0
1643383200000|2022-01-28 15:20:00|473.68|471.48|465.8|463.6|474.47|472.27|463.46|461.26|0
1643383500000|2022-01-28 15:25:00|465.28|463.08|461.19|458.99|467.72|465.52|458.42|456.22|0
1643383800000|2022-01-28 15:30:00|461.71|459.51|455.31|453.11|464.67|462.47|454.45|452.25|0
1643384100000|2022-01-28 15:35:00|455.56|453.36|462.49|460.29|467.89|465.69|455.31|453.11|0
1643384400000|2022-01-28 15:40:00|462.75|460.55|455.55|453.35|462.75|460.55|451.2|449|0
1643384700000|2022-01-28 15:45:00|455.64|453.44|473.62|471.42|473.79|471.59|454.69|452.49|0
1643385000000|2022-01-28 15:50:00|473.36|471.16|480.39|478.19|480.39|478.19|471.96|469.76|0
1643385300000|2022-01-28 15:55:00|479.86|477.66|483.12|480.92|483.56|481.36|473.61|471.41|0
1643385600000|2022-01-28 16:00:00|484.09|481.89|474.22|472.02|485.16|482.96|474.22|472.02|0
1643385900000|2022-01-28 16:05:00|475.8|473.6|481.26|479.06|482.14|479.94|475.8|473.6|0
1643386200000|2022-01-28 16:10:00|481.17|478.97|488.87|486.67|489.59|487.39|480.73|478.53|0
1643386500000|2022-01-28 16:15:00|488.43|486.23|493.43|491.23|503.74|501.54|488.43|486.23|0
1643386800000|2022-01-28 16:20:00|494.32|492.12|492.71|490.51|496.12|493.92|489.95|487.75|0
1643387100000|2022-01-28 16:25:00|492.45|490.25|495.9|493.7|500.74|498.54|491.37|489.17|0
1643387400000|2022-01-28 16:30:00|496.43|494.23|495.09|492.89|497.15|494.95|490.46|488.26|0
1643387700000|2022-01-28 16:35:00|495.36|493.16|498.76|496.56|503.79|501.59|494.11|491.91|0
1643388000000|2022-01-28 16:40:00|499.2|497|498.39|496.19|500.63|498.43|495.89|493.69|0
1643388300000|2022-01-28 16:45:00|497.05|494.85|497.22|495.02|498.93|496.73|495.97|493.77|0
1643388600000|2022-01-28 16:50:00|496.96|494.76|500.45|498.25|500.72|498.52|496.24|494.04|0
1643388900000|2022-01-28 16:55:00|500.36|498.16|507.85|505.65|512.22|510.02|499.82|497.62|0
1643389200000|2022-01-28 17:00:00|508.03|505.83|509.44|507.24|509.72|507.52|504.11|501.91|0
1643389500000|2022-01-28 17:05:00|509.36|507.16|510.44|508.24|511.35|509.15|507.18|504.98|0
1643389800000|2022-01-28 17:10:00|510.08|507.88|504.28|502.08|510.89|508.69|501.66|499.46|0
1643390100000|2022-01-28 17:15:00|504.46|502.26|509.71|507.51|511.35|509.15|502.84|500.64|0
1643390400000|2022-01-28 17:20:00|509.89|507.69|500.85|498.65|509.89|507.69|498.78|496.58|0
1643390700000|2022-01-28 17:25:00|501.03|498.83|498.15|495.95|501.03|498.83|495.64|493.44|0
1643391000000|2022-01-28 17:30:00|497.16|494.96|495.02|492.82|499.41|497.21|494.93|492.73|0
1643391300000|2022-01-28 17:35:00|495.92|493.72|494.13|491.93|499.98|497.78|492.44|490.24|0
1643391600000|2022-01-28 17:40:00|493.77|491.57|498.8|496.6|498.8|496.6|493.51|491.31|0
1643391900000|2022-01-28 17:45:00|499.16|496.96|494.94|492.74|500.52|498.32|492.61|490.41|0
1643392200000|2022-01-28 17:50:00|494.76|492.56|488.93|486.73|494.94|492.74|487.23|485.03|0
1643392500000|2022-01-28 17:55:00|488.75|486.55|492.29|490.09|495.78|493.58|488.22|486.02|0
1643392800000|2022-01-28 18:00:00|492.03|489.83|497.74|495.54|500.25|498.05|491.85|489.65|0
1643393100000|2022-01-28 18:05:00|497.56|495.36|504.83|502.63|505.83|503.63|496.31|494.11|0
1643393400000|2022-01-28 18:10:00|504.56|502.36|504.2|502|506.37|504.17|503.3|501.1|0
1643393700000|2022-01-28 18:15:00|504.38|502.18|503.12|500.92|505.46|503.26|501.05|498.85|0
1643394000000|2022-01-28 18:20:00|502.22|500.02|499.16|496.96|502.76|500.56|495.58|493.38|0
1643394300000|2022-01-28 18:25:00|498.98|496.78|499.03|496.83|502.02|499.82|492.32|490.12|0
1643394600000|2022-01-28 18:30:00|498.94|496.74|503.61|501.41|506.69|504.49|498.94|496.74|0
1643394900000|2022-01-28 18:35:00|503.52|501.32|503.43|501.23|507.95|505.75|501.27|499.07|0
1643395200000|2022-01-28 18:40:00|503.61|501.41|503.43|501.23|504.51|502.31|500.01|497.81|0
1643395500000|2022-01-28 18:45:00|502.53|500.33|502.34|500.14|506.76|504.56|500.73|498.53|0
1643395800000|2022-01-28 18:50:00|501.98|499.78|505.41|503.21|507.84|505.64|501.26|499.06|0
1643396100000|2022-01-28 18:55:00|504.5|502.3|503.96|501.76|508.02|505.82|503.96|501.76|0
1643396400000|2022-01-28 19:00:00|503.42|501.22|499.46|497.26|509.56|507.36|499.46|497.26|0
1643396700000|2022-01-28 19:05:00|499.54|497.34|494.26|492.06|499.72|497.52|492.65|490.45|0
1643397000000|2022-01-28 19:10:00|494.17|491.97|487.66|485.46|494.8|492.6|487.48|485.28|0
1643397300000|2022-01-28 19:15:00|487.84|485.64|483.79|481.59|487.84|485.64|481.43|479.23|0
1643397600000|2022-01-28 19:20:00|483.88|481.68|475.67|473.47|483.88|481.68|475.67|473.47|0
1643397900000|2022-01-28 19:25:00|476.72|474.52|476.19|473.99|479.98|477.78|475.67|473.47|0
1643398200000|2022-01-28 19:30:00|476.45|474.25|475.66|473.46|480.42|478.22|471.53|469.33|0
1643398500000|2022-01-28 19:35:00|476.19|473.99|479.89|477.69|480.42|478.22|476.01|473.81|0
1643398800000|2022-01-28 19:40:00|480.59|478.39|490|487.8|491.07|488.87|480.59|478.39|0
1643399100000|2022-01-28 19:45:00|490.09|487.89|494.46|492.26|495.36|493.16|487.24|485.04|0
1643399400000|2022-01-28 19:50:00|494.73|492.53|494.1|491.9|497.69|495.49|490.89|488.69|0
1643399700000|2022-01-28 19:55:00|494.37|492.17|501.64|499.44|502.72|500.52|494.1|491.9|0
1643400000000|2022-01-28 20:00:00|502.9|500.7|503.39|501.19|505.25|503.05|499.48|497.28|0
1643400300000|2022-01-28 20:05:00|502.58|500.38|504.74|502.54|505.83|503.63|501.49|499.29|0
1643400600000|2022-01-28 20:10:00|504.92|502.72|500.95|498.75|504.92|502.72|497.53|495.33|0
1643400900000|2022-01-28 20:15:00|502.03|499.83|504.37|502.17|506.73|504.53|499.95|497.75|0
1643401200000|2022-01-28 20:20:00|504.46|502.26|511.81|509.61|512.53|510.33|502.57|500.37|0
1643401500000|2022-01-28 20:25:00|511.99|509.79|507.89|505.69|514.95|512.75|504.99|502.79|0
1643401800000|2022-01-28 20:30:00|507.53|505.33|512.81|510.61|514.46|512.26|498.66|496.46|0
1643402100000|2022-01-28 20:35:00|512.26|510.06|513.72|511.52|514.46|512.26|510.25|508.05|0
1643402400000|2022-01-28 20:40:00|513.36|511.16|518.86|516.66|519.78|517.58|513.17|510.97|0
1643402700000|2022-01-28 20:45:00|518.67|516.47|525.67|523.47|526.04|523.84|515.92|513.72|0
1643403000000|2022-01-28 20:50:00|526.04|523.84|532.16|529.96|532.72|530.52|525.86|523.66|0
1643403300000|2022-01-28 20:55:00|531.97|529.77|539.27|537.07|541.99|539.79|530.67|528.47|0
1643403600000|2022-01-28 21:00:00|539.65|537.45|537.96|535.76|540.11|537.91|534.04|531.84|0
1643403900000|2022-01-28 21:05:00|538.52|536.32|538.45|536.25|540.88|538.68|537.3|535.1|0
1643404200000|2022-01-28 21:10:00|538.64|536.44|531.93|529.73|538.73|536.53|531.93|529.73|0
1643616300000|2022-01-31 08:05:00|536.51|534.31|538.46|536.26|538.75|536.55|535.76|533.56|0
1643616600000|2022-01-31 08:10:00|538.56|536.36|539.12|536.92|542.01|539.81|538.56|536.36|0
1643616900000|2022-01-31 08:15:00|539.3|537.1|536.22|534.02|543.42|541.22|536.22|534.02|0
1643617200000|2022-01-31 08:20:00|536.41|534.21|537.8|535.6|540.98|538.78|534.27|532.07|0
1643617500000|2022-01-31 08:25:00|537.52|535.32|539.11|536.91|540.79|538.59|537.06|534.86|0
1643617800000|2022-01-31 08:30:00|538.92|536.72|540.23|538.03|540.69|538.49|537.99|535.79|0
1643618100000|2022-01-31 08:35:00|540.41|538.21|542.84|540.64|542.84|540.64|540.13|537.93|0
1643618400000|2022-01-31 08:40:00|542.65|540.45|543.96|541.76|543.96|541.76|541.16|538.96|0
1643618700000|2022-01-31 08:45:00|543.78|541.58|544.9|542.7|544.9|542.7|543.02|540.82|0
1643619000000|2022-01-31 08:50:00|544.71|542.51|547.15|544.95|547.52|545.32|543.4|541.2|0
1643619300000|2022-01-31 08:55:00|546.96|544.76|547.33|545.13|547.61|545.41|545.83|543.63|0
1643619600000|2022-01-31 09:00:00|547.52|545.32|548.83|546.63|549.4|547.2|546.2|544|0
1643619900000|2022-01-31 09:05:00|548.27|546.07|547.7|545.5|548.83|546.63|545.83|543.63|0
1643620200000|2022-01-31 09:10:00|547.89|545.69|549.2|547|549.2|547|546.57|544.37|0
1643620500000|2022-01-31 09:15:00|549.01|546.81|547.7|545.5|549.2|547|545.63|543.43|0
1643620800000|2022-01-31 09:20:00|547.51|545.31|546.66|544.46|548.26|546.06|545.44|543.24|0
1643621100000|2022-01-31 09:25:00|546.38|544.18|546.75|544.55|547.4|545.2|545.44|543.24|0
1643621400000|2022-01-31 09:30:00|546.94|544.74|546.46|544.26|547.69|545.49|544.68|542.48|0
1643621700000|2022-01-31 09:35:00|546.75|544.55|547.68|545.48|548.81|546.61|546.56|544.36|0
1643622000000|2022-01-31 09:40:00|547.5|545.3|545.05|542.85|548.81|546.61|545.05|542.85|0
1643622300000|2022-01-31 09:45:00|545.24|543.04|545.7|543.5|547.49|545.29|545.05|542.85|0
1643622600000|2022-01-31 09:50:00|545.61|543.41|541.49|539.29|545.99|543.79|540.36|538.16|0
1643622900000|2022-01-31 09:55:00|541.3|539.1|543.73|541.53|543.73|541.53|539.62|537.42|0
1643623200000|2022-01-31 10:00:00|543.82|541.62|544.38|542.18|544.48|542.28|541.86|539.66|0
1643623500000|2022-01-31 10:05:00|544.66|542.46|541.85|539.65|544.66|542.46|540.73|538.53|0
1643623800000|2022-01-31 10:10:00|541.66|539.46|543.04|540.84|543.13|540.93|540.06|537.86|0
1643624100000|2022-01-31 10:15:00|542.94|540.74|543.97|541.77|545.47|543.27|542.85|540.65|0
1643624400000|2022-01-31 10:20:00|543.78|541.58|542.19|539.99|544.53|542.33|540.05|537.85|0
1643624700000|2022-01-31 10:25:00|541.82|539.62|541.73|539.53|544.15|541.95|541.54|539.34|0
1643625000000|2022-01-31 10:30:00|541.54|539.34|541.35|539.15|542.37|540.17|538.93|536.73|0
1643625300000|2022-01-31 10:35:00|541.16|538.96|537.62|535.42|541.16|538.96|537.44|535.24|0
1643625600000|2022-01-31 10:40:00|537.53|535.33|540.41|538.21|541.72|539.52|536.69|534.49|0
1643625900000|2022-01-31 10:45:00|540.6|538.4|540.99|538.79|542.46|540.26|539.11|536.91|0
1643626200000|2022-01-31 10:50:00|540.72|538.52|540.53|538.33|542.39|540.19|539.23|537.03|0
1643626500000|2022-01-31 10:55:00|540.34|538.14|541.09|538.89|541.46|539.26|538.94|536.74|0
1643626800000|2022-01-31 11:00:00|539.97|537.77|538.29|536.09|542.95|540.75|537.55|535.35|0
1643627100000|2022-01-31 11:05:00|538.48|536.28|540.71|538.51|541.64|539.44|537.55|535.35|0
1643627400000|2022-01-31 11:10:00|540.52|538.32|536.62|534.42|541.91|539.71|536.43|534.23|0
1643627700000|2022-01-31 11:15:00|536.8|534.6|539.03|536.83|539.77|537.57|536.62|534.42|0
1643628000000|2022-01-31 11:20:00|538.1|535.9|536.98|534.78|540.33|538.13|536.98|534.78|0
1643628300000|2022-01-31 11:25:00|536.88|534.68|536.24|534.04|537.54|535.34|533.83|531.63|0
1643628600000|2022-01-31 11:30:00|536.05|533.85|537.35|535.15|537.53|535.33|534.75|532.55|0
1643628900000|2022-01-31 11:35:00|537.44|535.24|535.86|533.66|537.9|535.7|535.49|533.29|0
1643629200000|2022-01-31 11:40:00|536.23|534.03|534.37|532.17|537.43|535.23|534.37|532.17|0
1643629500000|2022-01-31 11:45:00|534.56|532.36|535.94|533.74|536.78|534.58|534.19|531.99|0
1643629800000|2022-01-31 11:50:00|535.76|533.56|536.22|534.02|538.17|535.97|535.67|533.47|0
1643630100000|2022-01-31 11:55:00|536.31|534.11|537.33|535.13|538.82|536.62|536.03|533.83|0
1643630400000|2022-01-31 12:00:00|537.15|534.95|532.7|530.5|538.63|536.43|532.7|530.5|0
1643630700000|2022-01-31 12:05:00|532.14|529.94|529.74|527.54|533.25|531.05|528.08|525.88|0
1643631000000|2022-01-31 12:10:00|529.64|527.44|528.44|526.24|532.14|529.94|528.35|526.15|0
1643631300000|2022-01-31 12:15:00|528.26|526.06|528.62|526.42|529.18|526.98|526.97|524.77|0
1643631600000|2022-01-31 12:20:00|529.36|527.16|524.94|522.74|529.36|527.16|522.82|520.62|0
1643631900000|2022-01-31 12:25:00|524.76|522.56|526.96|524.76|528.44|526.24|524.76|522.56|0
1643632200000|2022-01-31 12:30:00|526.59|524.39|529.91|527.71|530.28|528.08|525.86|523.66|0
1643632500000|2022-01-31 12:35:00|530.09|527.89|528.98|526.78|531.38|529.18|528.8|526.6|0
1643632800000|2022-01-31 12:40:00|528.89|526.69|529.72|527.52|529.72|527.52|526.49|524.29|0
1643633100000|2022-01-31 12:45:00|529.62|527.42|531.93|529.73|533.04|530.84|528.98|526.78|0
1643633400000|2022-01-31 12:50:00|531.37|529.17|531.19|528.99|533.22|531.02|530.26|528.06|0
1643633700000|2022-01-31 12:55:00|531.37|529.17|533.96|531.76|533.96|531.76|530.63|528.43|0
1643634000000|2022-01-31 13:00:00|534.7|532.5|530.16|527.96|535.07|532.87|530.16|527.96|0
1643634300000|2022-01-31 13:05:00|530.26|528.06|528.78|526.58|530.26|528.06|526.94|524.74|0
1643634600000|2022-01-31 13:10:00|529.33|527.13|532.65|530.45|532.84|530.64|529.33|527.13|0
1643634900000|2022-01-31 13:15:00|532.84|530.64|529.78|527.58|533.76|531.56|529.78|527.58|0
1643635200000|2022-01-31 13:20:00|529.69|527.49|530.24|528.04|531.72|529.52|529.32|527.12|0
1643635500000|2022-01-31 13:25:00|530.43|528.23|530.98|528.78|530.98|528.78|529.04|526.84|0
1643635800000|2022-01-31 13:30:00|531.53|529.33|537.64|535.44|538.2|536|530.42|528.22|0
1643636100000|2022-01-31 13:35:00|537.46|535.26|536.71|534.51|538.94|536.74|536.06|533.86|0
1643636400000|2022-01-31 13:40:00|536.9|534.7|535.78|533.58|538.38|536.18|534.86|532.66|0
1643636700000|2022-01-31 13:45:00|535.97|533.77|535.78|533.58|537.08|534.88|533|530.8|0
1643637000000|2022-01-31 13:50:00|535.96|533.76|535.86|533.66|538|535.8|535.59|533.39|0
1643637300000|2022-01-31 13:55:00|536.15|533.95|536.14|533.94|538.19|535.99|535.22|533.02|0
1643637600000|2022-01-31 14:00:00|536.51|534.31|536.88|534.68|537.07|534.87|533.92|531.72|0
1643637900000|2022-01-31 14:05:00|537.07|534.87|538.36|536.16|539.29|537.09|536.7|534.5|0
1643638200000|2022-01-31 14:10:00|537.99|535.79|535.58|533.38|538.36|536.16|535.58|533.38|0
1643638500000|2022-01-31 14:15:00|535.39|533.19|534.65|532.45|536.87|534.67|534.65|532.45|0
1643638800000|2022-01-31 14:20:00|534.46|532.26|534.27|532.07|535.39|533.19|532.61|530.41|0
1643639100000|2022-01-31 14:25:00|534.46|532.26|537.51|535.31|537.98|535.78|534.27|532.07|0
1643639400000|2022-01-31 14:30:00|538.35|536.15|540.95|538.75|540.95|538.75|528.36|526.16|0
1643639700000|2022-01-31 14:35:00|541.14|538.94|543.74|541.54|544.68|542.48|539.83|537.63|0
1643640000000|2022-01-31 14:40:00|543.93|541.73|544.86|542.66|547.48|545.28|543.74|541.54|0
1643640300000|2022-01-31 14:45:00|545.14|542.94|541.22|539.02|546.73|544.53|540.76|538.56|0
1643640600000|2022-01-31 14:50:00|541.5|539.3|549.8|547.6|551.22|549.02|540.76|538.56|0
1643640900000|2022-01-31 14:55:00|550.18|547.98|553.64|551.44|553.64|551.44|548.49|546.29|0
1643641200000|2022-01-31 15:00:00|553.45|551.25|557.9|555.7|560.24|558.04|553.26|551.06|0
1643641500000|2022-01-31 15:05:00|557.8|555.6|564.72|562.52|564.72|562.52|555.64|553.44|0
1643641800000|2022-01-31 15:10:00|565.1|562.9|563.58|561.38|565.86|563.66|561.3|559.1|0
1643642100000|2022-01-31 15:15:00|563.86|561.66|563.47|561.27|567.75|565.55|562.53|560.33|0
1643642400000|2022-01-31 15:20:00|563.85|561.65|568.65|566.45|572.9|570.7|563|560.8|0
1643642700000|2022-01-31 15:25:00|568.84|566.64|560.39|558.19|569.79|567.59|560.2|558|0
1643643000000|2022-01-31 15:30:00|560.2|558|563.13|560.93|564.56|562.36|558.3|556.1|0
1643643300000|2022-01-31 15:35:00|563.42|561.22|560.11|557.91|565.89|563.69|558.98|556.78|0
1643643600000|2022-01-31 15:40:00|559.35|557.15|562.39|560.19|562.58|560.38|557.08|554.88|0
1643643900000|2022-01-31 15:45:00|561.82|559.62|559.63|557.43|561.82|559.62|556.13|553.93|0
1643644200000|2022-01-31 15:50:00|559.54|557.34|565.8|563.6|567.52|565.32|559.16|556.96|0
1643644500000|2022-01-31 15:55:00|566.18|563.98|565.55|563.35|566.84|564.64|560.79|558.59|0
1643644800000|2022-01-31 16:00:00|565.16|562.96|566.4|564.2|568.02|565.82|565.16|562.96|0
1643645100000|2022-01-31 16:05:00|566.88|564.68|561.37|559.17|567.07|564.87|561.37|559.17|0
1643645400000|2022-01-31 16:10:00|560.99|558.79|561.94|559.74|562.7|560.5|556.43|554.23|0
1643645700000|2022-01-31 16:15:00|561.56|559.36|557.95|555.75|562.32|560.12|557|554.8|0
1643646000000|2022-01-31 16:20:00|558.04|555.84|556.24|554.04|560.41|558.21|554.36|552.16|0
1643646300000|2022-01-31 16:25:00|556.05|553.85|556.43|554.23|559.28|557.08|554.91|552.71|0
1643646600000|2022-01-31 16:30:00|556.24|554.04|564.03|561.83|565.18|562.98|554.53|552.33|0
1643646900000|2022-01-31 16:35:00|563.84|561.64|561.94|559.74|565.18|562.98|560.98|558.78|0
1643647200000|2022-01-31 16:40:00|562.89|560.69|565.17|562.97|565.27|563.07|561.07|558.87|0
1643647500000|2022-01-31 16:45:00|564.22|562.02|568.42|566.22|568.8|566.6|563.07|560.87|0
1643647800000|2022-01-31 16:50:00|568.61|566.41|575.51|573.31|575.51|573.31|567.85|565.65|0
1643648100000|2022-01-31 16:55:00|575.32|573.12|575.7|573.5|576.28|574.08|574.83|572.63|0
1643648400000|2022-01-31 17:00:00|575.89|573.69|574.16|571.96|576.09|573.89|572.43|570.23|0
1643648700000|2022-01-31 17:05:00|574.55|572.35|570.51|568.31|575.7|573.5|570.51|568.31|0
1643649000000|2022-01-31 17:10:00|570.9|568.7|570.89|568.69|573.58|571.38|569.94|567.74|0
1643649300000|2022-01-31 17:15:00|571.09|568.89|573.74|571.54|579.37|577.17|570.22|568.02|0
1643649600000|2022-01-31 17:20:00|573.64|571.44|567.67|565.47|573.64|571.44|566.05|563.85|0
1643649900000|2022-01-31 17:25:00|567.58|565.38|569.89|567.69|570.66|568.46|565.28|563.08|0
1643650200000|2022-01-31 17:30:00|570.27|568.07|567.38|565.18|572|569.8|566.52|564.32|0
1643650500000|2022-01-31 17:35:00|567.58|565.38|570.84|568.64|571.04|568.84|566.62|564.42|0
1643650800000|2022-01-31 17:40:00|570.93|568.73|570.65|568.45|572.57|570.37|569.69|567.49|0
1643651100000|2022-01-31 17:45:00|571.03|568.83|576.43|574.23|576.43|574.23|571.03|568.83|0
1643651400000|2022-01-31 17:50:00|576.24|574.04|577.01|574.81|577.2|575|574.11|571.91|0
1643651700000|2022-01-31 17:55:00|577.2|575|577.78|575.58|579.13|576.93|576.62|574.42|0
1643652000000|2022-01-31 18:00:00|577.58|575.38|575.07|572.87|577.58|575.38|573.53|571.33|0
1643652300000|2022-01-31 18:05:00|574.88|572.68|575.84|573.64|576.81|574.61|573.91|571.71|0
1643652600000|2022-01-31 18:10:00|575.65|573.45|576.03|573.83|576.32|574.12|572.37|570.17|0
1643652900000|2022-01-31 18:15:00|576.22|574.02|577.77|575.57|577.96|575.76|573.52|571.32|0
1643653200000|2022-01-31 18:20:00|578.15|575.95|578.34|576.14|579.12|576.92|576.89|574.69|0
1643653500000|2022-01-31 18:25:00|578.54|576.34|573.9|571.7|579.7|577.5|573.9|571.7|0
1643653800000|2022-01-31 18:30:00|574.18|571.98|573.7|571.5|575.63|573.43|572.74|570.54|0
1643654100000|2022-01-31 18:35:00|574.18|571.98|577.17|574.97|579.19|576.99|572.35|570.15|0
1643654400000|2022-01-31 18:40:00|576.97|574.77|575.04|572.84|580.26|578.06|575.04|572.84|0
1643654700000|2022-01-31 18:45:00|574.85|572.65|577.55|575.35|577.93|575.73|574.85|572.65|0
1643655000000|2022-01-31 18:50:00|577.45|575.25|576.39|574.19|578.32|576.12|575.42|573.22|0
1643655300000|2022-01-31 18:55:00|576.58|574.38|578.12|575.92|578.32|576.12|576|573.8|0
1643655600000|2022-01-31 19:00:00|578.7|576.5|578.89|576.69|579.86|577.66|577.35|575.15|0
1643655900000|2022-01-31 19:05:00|578.31|576.11|583.05|580.85|584.51|582.31|578.31|576.11|0
1643656200000|2022-01-31 19:10:00|582.96|580.76|582.22|580.02|585.61|583.41|581.45|579.25|0
1643656500000|2022-01-31 19:15:00|581.84|579.64|583.38|581.18|584.16|581.96|581.45|579.25|0
1643656800000|2022-01-31 19:20:00|583|580.8|584.74|582.54|585.71|583.51|581.25|579.05|0
1643657100000|2022-01-31 19:25:00|584.55|582.35|586.1|583.9|586.29|584.09|583.38|581.18|0
1643657400000|2022-01-31 19:30:00|585.9|583.7|585.51|583.31|586.29|584.09|583.76|581.56|0
1643657700000|2022-01-31 19:35:00|585.71|583.51|584.73|582.53|586.29|584.09|584.34|582.14|0
1643658000000|2022-01-31 19:40:00|585.12|582.92|585.51|583.31|585.7|583.5|584.15|581.95|0
1643658300000|2022-01-31 19:45:00|585.7|583.5|583.37|581.17|586.09|583.89|582.4|580.2|0
1643658600000|2022-01-31 19:50:00|583.56|581.36|582.59|580.39|584.53|582.33|581.81|579.61|0
1643658900000|2022-01-31 19:55:00|582.78|580.58|583.94|581.74|585.5|583.3|582.78|580.58|0
1643659200000|2022-01-31 20:00:00|583.84|581.64|584.52|582.32|585.5|583.3|582.97|580.77|0
1643659500000|2022-01-31 20:05:00|584.33|582.13|577.16|574.96|585.1|582.9|577.16|574.96|0
1643659800000|2022-01-31 20:10:00|577.74|575.54|569.26|567.06|578.71|576.51|568.11|565.91|0
1643660100000|2022-01-31 20:15:00|569.07|566.87|567.72|565.52|572.34|570.14|565.8|563.6|0
1643660400000|2022-01-31 20:20:00|567.34|565.14|577.26|575.06|578.23|576.03|567.34|565.14|0
1643660700000|2022-01-31 20:25:00|577.07|574.87|576.97|574.77|579.97|577.77|575.04|572.84|0
1643661000000|2022-01-31 20:30:00|577.16|574.96|586.56|584.36|586.76|584.56|573.59|571.39|0
1643661300000|2022-01-31 20:35:00|586.17|583.97|584.35|582.15|587.35|585.15|582.42|580.22|0
1643661600000|2022-01-31 20:40:00|583.97|581.77|585.13|582.93|586.68|584.48|582.42|580.22|0
1643661900000|2022-01-31 20:45:00|585.71|583.51|591.73|589.53|591.73|589.53|584.16|581.96|0
1643662200000|2022-01-31 20:50:00|591.54|589.34|599.93|597.73|600.91|598.71|591.54|589.34|0
1643662500000|2022-01-31 20:55:00|600.13|597.93|600.04|597.84|601.8|599.6|596.52|594.32|0
1643662800000|2022-01-31 21:00:00|598.76|596.56|591.45|589.25|598.76|596.56|589.89|587.69|0
1643663100000|2022-01-31 21:05:00|591.25|589.05|594.37|592.17|594.76|592.56|591.06|588.86|0
1643663400000|2022-01-31 21:10:00|594.56|592.36|589.3|587.1|594.95|592.75|588.72|586.52|0
1643663700000|2022-01-31 21:15:00|589.99|587.19|590.47|587.67|591.35|588.55|589.6|586.8|0
1643664000000|2022-01-31 21:20:00|590.18|587.38|590.76|587.96|591.35|588.55|589.79|586.99|0
1643664300000|2022-01-31 21:25:00|590.96|588.16|591.15|588.35|591.54|588.74|590.37|587.57|0
1643664600000|2022-01-31 21:30:00|591.05|588.25|590.56|587.76|591.34|588.54|590.37|587.57|0
1643664900000|2022-01-31 21:35:00|590.46|587.66|589.98|587.18|592.31|589.51|589.78|586.98|0
1643665200000|2022-01-31 21:40:00|589.78|586.98|589.97|587.17|590.75|587.95|589.59|586.79|0
1643665500000|2022-01-31 21:45:00|590.17|587.37|589.58|586.78|590.56|587.76|589.19|586.39|0
1643665800000|2022-01-31 21:50:00|589.48|586.68|588.8|586|589.58|586.78|588.8|586|0
1643666100000|2022-01-31 21:55:00|589|586.2|590.01|587.21|590.06|587.26|588.8|586|0
1643666400000|2022-01-31 22:00:00|589.51|586.71|589.48|586.68|590.38|587.58|589.46|586.66|0
1643666700000|2022-01-31 22:05:00|589.37|586.57|589.28|586.48|589.48|586.68|589.14|586.34|0
1643667000000|2022-01-31 22:10:00|589.22|586.42|589.42|586.62|589.73|586.93|589.08|586.28|0
1643667300000|2022-01-31 22:15:00|589.45|586.65|589.61|586.81|589.61|586.81|589.45|586.65|0
1643667600000|2022-01-31 22:20:00|589.7|586.9|589.84|587.04|590.04|587.24|589.59|586.79|0
1643667900000|2022-01-31 22:25:00|589.53|586.73|589.97|587.17|589.97|587.17|589.5|586.7|0
1643668200000|2022-01-31 22:30:00|590.06|587.26|590.31|587.51|590.6|587.8|589.72|586.92|0
1643668500000|2022-01-31 22:35:00|590.62|587.82|591.65|588.85|591.65|588.85|590.43|587.63|0
1643668800000|2022-01-31 22:40:00|591.82|589.02|591.45|588.65|591.82|589.02|590.99|588.19|0
1643669100000|2022-01-31 22:45:00|591.36|588.56|591.39|588.59|591.84|589.04|591.28|588.48|0
1643669400000|2022-01-31 22:50:00|591.42|588.62|590.98|588.18|591.59|588.79|590.98|588.18|0
1643669700000|2022-01-31 22:55:00|590.92|588.12|590.62|587.82|590.98|588.18|590.53|587.73|0
1643670000000|2022-01-31 23:00:00|591|588.2|590.8|588|593.43|590.63|590.41|587.61|0
1643670300000|2022-01-31 23:05:00|590.71|587.91|593.24|590.44|593.63|590.83|589.63|586.83|0
1643670600000|2022-01-31 23:10:00|593.43|590.63|589.73|586.93|593.82|591.02|589.54|586.74|0
1643670900000|2022-01-31 23:15:00|589.92|587.12|590.21|587.41|591.48|588.68|589.92|587.12|0
1643671200000|2022-01-31 23:20:00|590.31|587.51|591.67|588.87|592.45|589.65|590.31|587.51|0
1643671500000|2022-01-31 23:25:00|591.47|588.67|590.11|587.31|592.84|590.04|589.53|586.73|0
1643671800000|2022-01-31 23:30:00|590.2|587.4|589.13|586.33|591.08|588.28|587.78|584.98|0
1643672100000|2022-01-31 23:35:00|588.64|585.84|590.69|587.89|590.88|588.08|588.55|585.75|0
1643672400000|2022-01-31 23:40:00|591.08|588.28|591.27|588.47|591.27|588.47|589.52|586.72|0
1643672700000|2022-01-31 23:45:00|591.07|588.27|591.07|588.27|591.27|588.47|590.68|587.88|0
1643673000000|2022-01-31 23:50:00|590.97|588.17|590.87|588.07|591.85|589.05|590.49|587.69|0
1643673300000|2022-01-31 23:55:00|590.97|588.17|591.07|588.27|591.46|588.66|590.29|587.49|0
1643673600000|2022-02-01 00:00:00|591.26|588.46|590.77|587.97|591.65|588.85|590.67|587.87|0
1643673900000|2022-02-01 00:05:00|590.96|588.16|590.09|587.29|591.65|588.85|589.89|587.09|0
1643674200000|2022-02-01 00:10:00|590.28|587.48|590.47|587.67|591.06|588.26|589.7|586.9|0
1643674500000|2022-02-01 00:15:00|590.28|587.48|590.56|587.76|591.83|589.03|590.28|587.48|0
1643674800000|2022-02-01 00:20:00|590.66|587.86|591.44|588.64|591.44|588.64|590.08|587.28|0
1643675100000|2022-02-01 00:25:00|591.25|588.45|591.24|588.44|591.63|588.83|590.86|588.06|0
1643675400000|2022-02-01 00:30:00|591.14|588.34|590.75|587.95|591.44|588.64|590.27|587.47|0
1643675700000|2022-02-01 00:35:00|590.85|588.05|590.85|588.05|591.43|588.63|590.27|587.47|0
1643676000000|2022-02-01 00:40:00|590.75|587.95|590.46|587.66|591.13|588.33|590.26|587.46|0
1643676300000|2022-02-01 00:45:00|590.65|587.85|592.3|589.5|592.79|589.99|590.65|587.85|0
1643676600000|2022-02-01 00:50:00|592.4|589.6|591.42|588.62|593.37|590.57|591.42|588.62|0
1643676900000|2022-02-01 00:55:00|591.81|589.01|592|589.2|592.4|589.6|591.62|588.82|0
1643677200000|2022-02-01 01:00:00|591.9|589.1|591.22|588.42|592.2|589.4|590.25|587.45|0
1643677500000|2022-02-01 01:05:00|591.32|588.52|589.86|587.06|591.42|588.62|589.86|587.06|0
1643677800000|2022-02-01 01:10:00|590.05|587.25|590.92|588.12|591.31|588.51|589.86|587.06|0
1643678100000|2022-02-01 01:15:00|590.83|588.03|591.21|588.41|591.61|588.81|590.63|587.83|0
1643678400000|2022-02-01 01:20:00|591.11|588.31|588.88|586.08|591.41|588.61|588.29|585.49|0
1643678700000|2022-02-01 01:25:00|588.68|585.88|587.9|585.1|588.88|586.08|586.35|583.55|0
1643679000000|2022-02-01 01:30:00|588.1|585.3|587.8|585|588.29|585.49|585.57|582.77|0
1643679300000|2022-02-01 01:35:00|588.09|585.29|587.9|585.1|588.29|585.49|586.93|584.13|0
1643679600000|2022-02-01 01:40:00|587.6|584.8|586.15|583.35|588.29|585.49|586.15|583.35|0
1643679900000|2022-02-01 01:45:00|586.24|583.44|584.98|582.18|586.73|583.93|583.43|580.63|0
1643680200000|2022-02-01 01:50:00|584.79|581.99|580.91|578.11|584.98|582.18|580.91|578.11|0
1643680500000|2022-02-01 01:55:00|580.72|577.92|582.07|579.27|582.27|579.47|580.72|577.92|0
1643680800000|2022-02-01 02:00:00|581.88|579.08|581.68|578.88|583.23|580.43|581.49|578.69|0
1643681100000|2022-02-01 02:05:00|581.87|579.07|581.48|578.68|582.07|579.27|580.13|577.33|0
1643681400000|2022-02-01 02:10:00|581.38|578.58|583.03|580.23|583.03|580.23|581.29|578.49|0
1643681700000|2022-02-01 02:15:00|582.84|580.04|583.8|581|584.58|581.78|582.84|580.04|0
1643682000000|2022-02-01 02:20:00|583.61|580.81|584.19|581.39|584.19|581.39|583.03|580.23|0
1643682300000|2022-02-01 02:25:00|584.28|581.48|584.38|581.58|585.25|582.45|584.18|581.38|0
1643682600000|2022-02-01 02:30:00|584.18|581.38|583.41|580.61|584.57|581.77|582.83|580.03|0
1643682900000|2022-02-01 02:35:00|583.21|580.41|585.05|582.25|585.24|582.44|581.47|578.67|0
1643683200000|2022-02-01 02:40:00|585.15|582.35|584.07|581.27|585.15|582.35|583.21|580.41|0
1643683500000|2022-02-01 02:45:00|583.88|581.08|584.75|581.95|584.75|581.95|583.1|580.3|0
1643683800000|2022-02-01 02:50:00|584.56|581.76|583.01|580.21|584.56|581.76|582.91|580.11|0
1643684100000|2022-02-01 02:55:00|582.81|580.01|583.78|580.98|583.78|580.98|582.62|579.82|0
1643684400000|2022-02-01 03:00:00|583.97|581.17|583.19|580.39|584.17|581.37|582.81|580.01|0
1643684700000|2022-02-01 03:05:00|583.29|580.49|583.19|580.39|584.36|581.56|583|580.2|0
1643685000000|2022-02-01 03:10:00|583.39|580.59|583.58|580.78|584.16|581.36|582.8|580|0
1643685300000|2022-02-01 03:15:00|583.77|580.97|584.54|581.74|584.54|581.74|583.38|580.58|0
1643685600000|2022-02-01 03:20:00|585.9|583.1|588.03|585.23|588.42|585.62|585.71|582.91|0
1643685900000|2022-02-01 03:25:00|587.84|585.04|586.48|583.68|589.2|586.4|585.51|582.71|0
1643686200000|2022-02-01 03:30:00|586.57|583.77|586.08|583.28|587.64|584.84|585.6|582.8|0
1643686500000|2022-02-01 03:35:00|585.98|583.18|586.47|583.67|587.05|584.25|584.34|581.54|0
1643686800000|2022-02-01 03:40:00|586.66|583.86|586.47|583.67|586.86|584.06|585.69|582.89|0
1643687100000|2022-02-01 03:45:00|586.56|583.76|586.85|584.05|587.14|584.34|586.37|583.57|0
1643687400000|2022-02-01 03:50:00|586.95|584.15|588.79|585.99|589.08|586.28|586.85|584.05|0
1643687700000|2022-02-01 03:55:00|588.99|586.19|589.57|586.77|589.96|587.16|588.6|585.8|0
1643688000000|2022-02-01 04:00:00|589.76|586.96|588.79|585.99|589.96|587.16|588.79|585.99|0
1643688300000|2022-02-01 04:05:00|588.59|585.79|587.42|584.62|589.37|586.57|587.23|584.43|0
1643688600000|2022-02-01 04:10:00|587.32|584.52|587.81|585.01|588.59|585.79|587.04|584.24|0
1643688900000|2022-02-01 04:15:00|587.9|585.1|589.26|586.46|589.56|586.76|587.81|585.01|0
1643689200000|2022-02-01 04:20:00|589.17|586.37|590.33|587.53|590.53|587.73|589.17|586.37|0
1643689500000|2022-02-01 04:25:00|590.53|587.73|589.84|587.04|590.53|587.73|589.36|586.56|0
1643689800000|2022-02-01 04:30:00|589.74|586.94|588.96|586.16|590.33|587.53|588.96|586.16|0
1643690100000|2022-02-01 04:35:00|588.77|585.97|589.16|586.36|589.74|586.94|588.57|585.77|0
1643690400000|2022-02-01 04:40:00|588.96|586.16|588.76|585.96|589.15|586.35|588.18|585.38|0
1643690700000|2022-02-01 04:45:00|588.66|585.86|587.59|584.79|588.76|585.96|587.59|584.79|0
1643691000000|2022-02-01 04:50:00|587.88|585.08|589.05|586.25|589.34|586.54|587.4|584.6|0
1643691300000|2022-02-01 04:55:00|588.95|586.15|590.72|587.92|590.72|587.92|588.07|585.27|0
1643691600000|2022-02-01 05:00:00|590.52|587.72|591|588.2|592.08|589.28|590.33|587.53|0
1643691900000|2022-02-01 05:05:00|591.1|588.3|589.16|586.36|591.1|588.3|589.16|586.36|0
1643692200000|2022-02-01 05:10:00|589.35|586.55|590.52|587.72|590.61|587.81|589.16|586.36|0
1643692500000|2022-02-01 05:15:00|590.32|587.52|589.93|587.13|590.61|587.81|589.93|587.13|0
1643692800000|2022-02-01 05:20:00|590.12|587.32|590.41|587.61|591.09|588.29|590.12|587.32|0
1643693100000|2022-02-01 05:25:00|590.51|587.71|590.02|587.22|590.51|587.71|589.92|587.12|0
1643693400000|2022-02-01 05:30:00|589.92|587.12|590.89|588.09|591.09|588.29|589.73|586.93|0
1643693700000|2022-02-01 05:35:00|591.09|588.29|590.89|588.09|591.09|588.29|590.11|587.31|0
1643694000000|2022-02-01 05:40:00|590.7|587.9|590.5|587.7|590.89|588.09|590.11|587.31|0
1643694300000|2022-02-01 05:45:00|590.3|587.5|590.39|587.59|591.08|588.28|590.3|587.5|0
1643694600000|2022-02-01 05:50:00|590.5|587.7|591.47|588.67|591.85|589.05|590.5|587.7|0
1643694900000|2022-02-01 05:55:00|591.27|588.47|592.44|589.64|593.02|590.22|591.27|588.47|0
1643695200000|2022-02-01 06:00:00|591.66|588.86|592.92|590.12|594.58|591.78|591.66|588.86|0
1643695500000|2022-02-01 06:05:00|593.02|590.22|592.62|589.82|593.21|590.41|592.43|589.63|0
1643695800000|2022-02-01 06:10:00|592.43|589.63|590.48|587.68|592.62|589.82|589.9|587.1|0
1643696100000|2022-02-01 06:15:00|590.68|587.88|589.9|587.1|590.87|588.07|589.02|586.22|0
1643696400000|2022-02-01 06:20:00|589.99|587.19|589.7|586.9|590.48|587.68|589.21|586.41|0
1643696700000|2022-02-01 06:25:00|589.79|586.99|589.5|586.7|590.67|587.87|589.5|586.7|0
1643697000000|2022-02-01 06:30:00|589.7|586.9|589.11|586.31|590.08|587.28|588.72|585.92|0
1643697300000|2022-02-01 06:35:00|589.3|586.5|590.86|588.06|590.86|588.06|588.91|586.11|0
1643697600000|2022-02-01 06:40:00|590.95|588.15|590.85|588.05|591.05|588.25|590.27|587.47|0
1643697900000|2022-02-01 06:45:00|590.75|587.95|590.46|587.66|591.14|588.34|590.27|587.47|0
1643698200000|2022-02-01 06:50:00|590.55|587.75|591.72|588.92|591.82|589.02|590.27|587.47|0
1643698500000|2022-02-01 06:55:00|591.82|589.02|592.01|589.21|592.21|589.41|590.85|588.05|0
1643698800000|2022-02-01 07:00:00|592.4|589.6|593.37|590.57|594.93|592.13|591.04|588.24|0
1643699100000|2022-02-01 07:05:00|593.18|590.38|595.61|592.81|595.71|592.91|593.18|590.38|0
1643699400000|2022-02-01 07:10:00|595.71|592.91|599.22|596.42|600.2|597.4|595.71|592.91|0
1643699700000|2022-02-01 07:15:00|599.03|596.23|600|597.2|600.4|597.6|598.64|595.84|0
1643700000000|2022-02-01 07:20:00|599.81|597.01|600.29|597.49|600.49|597.69|598.63|595.83|0
1643700300000|2022-02-01 07:25:00|600|597.2|599.61|596.81|600.88|598.08|599.22|596.42|0
1643700600000|2022-02-01 07:30:00|599.5|596.7|599.02|596.22|600|597.2|598.63|595.83|0
1643700900000|2022-02-01 07:35:00|599.21|596.41|599.01|596.21|599.5|596.7|598.62|595.82|0
1643701200000|2022-02-01 07:40:00|599.21|596.41|598.42|595.62|599.6|596.8|598.23|595.43|0
1643701500000|2022-02-01 07:45:00|598.62|595.82|599.59|596.79|600.47|597.67|596.67|593.87|0
1643701800000|2022-02-01 07:50:00|599.79|596.99|595|592.2|599.79|596.99|594.32|591.52|0
1643702100000|2022-02-01 07:55:00|595.19|592.39|596.27|593.47|596.46|593.66|594.9|592.1|0
1643702400000|2022-02-01 08:00:00|595.68|592.88|599.2|596.4|599.59|596.79|593.54|590.74|0
1643702700000|2022-02-01 08:05:00|599.09|596.89|604.28|602.08|604.38|602.18|598.01|595.81|0
1643703000000|2022-02-01 08:10:00|604.38|602.18|605.68|603.48|607.58|605.38|604.28|602.08|0
1643703300000|2022-02-01 08:15:00|605.78|603.58|603.25|601.05|606.47|604.27|601.21|599.01|0
1643703600000|2022-02-01 08:20:00|603.06|600.86|603.84|601.64|606.59|604.39|603.06|600.86|0
1643703900000|2022-02-01 08:25:00|604.04|601.84|603.73|601.53|605.21|603.01|601.68|599.48|0
1643704200000|2022-02-01 08:30:00|603.64|601.44|603.73|601.53|605.7|603.5|602.46|600.26|0
1643704500000|2022-02-01 08:35:00|603.83|601.63|601.67|599.47|604.23|602.03|601.28|599.08|0
1643704800000|2022-02-01 08:40:00|601.57|599.37|603.73|601.53|605.01|602.81|600.3|598.1|0
1643705100000|2022-02-01 08:45:00|603.83|601.63|602.65|600.45|604.12|601.92|602.06|599.86|0
1643705400000|2022-02-01 08:50:00|602.84|600.64|600.68|598.48|603.04|600.84|599.71|597.51|0
1643705700000|2022-02-01 08:55:00|601.47|599.27|602.64|600.44|603.52|601.32|599.9|597.7|0
1643706000000|2022-02-01 09:00:00|602.84|600.64|601.16|598.96|603.82|601.62|599.7|597.5|0
1643706300000|2022-02-01 09:05:00|601.27|599.07|599.01|596.81|601.46|599.26|598.42|596.22|0
1643706600000|2022-02-01 09:10:00|599.3|597.1|598.22|596.02|601.26|599.06|597.83|595.63|0
1643706900000|2022-02-01 09:15:00|598.02|595.82|598.02|595.82|599.89|597.69|597.34|595.14|0
1643707200000|2022-02-01 09:20:00|598.12|595.92|594.41|592.21|598.91|596.71|593.43|591.23|0
1643707500000|2022-02-01 09:25:00|593.92|591.72|587.39|585.19|595.38|593.18|587.39|585.19|0
1643707800000|2022-02-01 09:30:00|587|584.8|587.39|585.19|589.24|587.04|586.51|584.31|0
1643708100000|2022-02-01 09:35:00|587.48|585.28|589.14|586.94|591.67|589.47|587.48|585.28|0
1643708400000|2022-02-01 09:40:00|588.55|586.35|587.77|585.57|589.91|587.71|584.67|582.47|0
1643708700000|2022-02-01 09:45:00|587.87|585.67|584.08|581.88|589.13|586.93|582.62|580.42|0
1643709000000|2022-02-01 09:50:00|583.98|581.78|585.53|583.33|586.6|584.4|582.14|579.94|0
1643709300000|2022-02-01 09:55:00|585.44|583.24|589.13|586.93|590.58|588.38|585.05|582.85|0
1643709600000|2022-02-01 10:00:00|588.83|586.63|592.53|590.33|592.63|590.43|587.96|585.76|0
1643709900000|2022-02-01 10:05:00|592.43|590.23|593.02|590.82|593.99|591.79|591.85|589.65|0
1643710200000|2022-02-01 10:10:00|592.82|590.62|591.65|589.45|593.8|591.6|590.09|587.89|0
1643710500000|2022-02-01 10:15:00|591.84|589.64|589.89|587.69|593.21|591.01|589.12|586.92|0
1643710800000|2022-02-01 10:20:00|590.09|587.89|589.11|586.91|590.76|588.56|588.14|585.94|0
1643711100000|2022-02-01 10:25:00|589.4|587.2|590.67|588.47|591.45|589.25|589.4|587.2|0
1643711400000|2022-02-01 10:30:00|590.28|588.08|591.83|589.63|592.22|590.02|588.23|586.03|0
1643711700000|2022-02-01 10:35:00|591.73|589.53|594.56|592.36|594.76|592.56|591.15|588.95|0
1643712000000|2022-02-01 10:40:00|594.17|591.97|590.95|588.75|594.75|592.55|590.95|588.75|0
1643712300000|2022-02-01 10:45:00|591.24|589.04|589.88|587.68|591.82|589.62|589.88|587.68|0
1643712600000|2022-02-01 10:50:00|590.07|587.87|587.54|585.34|591.24|589.04|587.44|585.24|0
1643712900000|2022-02-01 10:55:00|587.73|585.53|588.12|585.92|589.58|587.38|585.98|583.78|0
1643713200000|2022-02-01 11:00:00|588.02|585.82|592.59|590.39|593.38|591.18|587.15|584.95|0
1643713500000|2022-02-01 11:05:00|592.69|590.49|596.3|594.1|596.59|594.39|592.69|590.49|0
1643713800000|2022-02-01 11:10:00|596.2|594|594.15|591.95|596.89|594.69|593.56|591.36|0
1643714100000|2022-02-01 11:15:00|594.93|592.73|590.83|588.63|595.52|593.32|590.64|588.44|0
1643714400000|2022-02-01 11:20:00|591.42|589.22|592.19|589.99|592.59|590.39|590.73|588.53|0
1643714700000|2022-02-01 11:25:00|592|589.8|590.44|588.24|592|589.8|588.69|586.49|0
1643715000000|2022-02-01 11:30:00|590.34|588.14|592.58|590.38|592.77|590.57|590.05|587.85|0
1643715300000|2022-02-01 11:35:00|592.77|590.57|590.72|588.52|593.45|591.25|590.72|588.52|0
1643715600000|2022-02-01 11:40:00|590.82|588.62|588.87|586.67|592.67|590.47|588.77|586.57|0
1643715900000|2022-02-01 11:45:00|589.26|587.06|590.62|588.42|591.01|588.81|588.29|586.09|0
1643716200000|2022-02-01 11:50:00|590.82|588.62|590.03|587.83|591.88|589.68|589.84|587.64|0
1643716500000|2022-02-01 11:55:00|590.23|588.03|589.45|587.25|591.2|589|588.96|586.76|0
1643716800000|2022-02-01 12:00:00|589.06|586.86|589.05|586.85|590.61|588.41|588.28|586.08|0
1643717100000|2022-02-01 12:05:00|589.25|587.05|590.22|588.02|591.2|589|588.47|586.27|0
1643717400000|2022-02-01 12:10:00|590.03|587.83|589.83|587.63|591.97|589.77|589.44|587.24|0
1643717700000|2022-02-01 12:15:00|589.92|587.72|589.63|587.43|591.39|589.19|588.27|586.07|0
1643718000000|2022-02-01 12:20:00|590.21|588.01|591.57|589.37|592.45|590.25|590.21|588.01|0
1643718300000|2022-02-01 12:25:00|591.19|588.99|593.72|591.52|593.72|591.52|590.79|588.59|0
1643718600000|2022-02-01 12:30:00|593.91|591.71|595.67|593.47|596.06|593.86|593.13|590.93|0
1643718900000|2022-02-01 12:35:00|595.86|593.66|595.86|593.66|596.84|594.64|594.49|592.29|0
1643719200000|2022-02-01 12:40:00|596.25|594.05|596.25|594.05|596.74|594.54|594.69|592.49|0
1643719500000|2022-02-01 12:45:00|596.05|593.85|596.64|594.44|597.03|594.83|594.29|592.09|0
1643719800000|2022-02-01 12:50:00|596.44|594.24|596.05|593.85|597.03|594.83|595.66|593.46|0
1643720100000|2022-02-01 12:55:00|596.24|594.04|595.26|593.06|597.7|595.5|594.58|592.38|0
1643720400000|2022-02-01 13:00:00|595.65|593.45|597.41|595.21|597.41|595.21|594.68|592.48|0
1643720700000|2022-02-01 13:05:00|597.61|595.41|597.99|595.79|598.78|596.58|596.04|593.84|0
1643721000000|2022-02-01 13:10:00|598.39|596.19|599.75|597.55|600.54|598.34|597.8|595.6|0
1643721300000|2022-02-01 13:15:00|599.56|597.36|600.34|598.14|600.93|598.73|599.56|597.36|0
1643721600000|2022-02-01 13:20:00|600.14|597.94|601.71|599.51|602.49|600.29|599.95|597.75|0
1643721900000|2022-02-01 13:25:00|601.51|599.31|600.62|598.42|602.3|600.1|599.75|597.55|0
1643722200000|2022-02-01 13:30:00|600.73|598.53|596.9|594.7|601.12|598.92|596.61|594.41|0
1643722500000|2022-02-01 13:35:00|597|594.8|598.96|596.76|599.15|596.95|595.83|593.63|0
1643722800000|2022-02-01 13:40:00|598.76|596.56|600.32|598.12|602.09|599.89|598.76|596.56|0
1643723100000|2022-02-01 13:45:00|600.72|598.52|600.52|598.32|601.3|599.1|599.15|596.95|0
1643723400000|2022-02-01 13:50:00|600.71|598.51|601.39|599.19|602.38|600.18|600.52|598.32|0
1643723700000|2022-02-01 13:55:00|601.5|599.3|602.87|600.67|603.26|601.06|600.51|598.31|0
1643724000000|2022-02-01 14:00:00|603.16|600.96|602.47|600.27|604.63|602.43|601.88|599.68|0
1643724300000|2022-02-01 14:05:00|602.57|600.37|602.08|599.88|602.86|600.66|601.69|599.49|0
1643724600000|2022-02-01 14:10:00|602.27|600.07|601.48|599.28|603.06|600.86|601.29|599.09|0
1643724900000|2022-02-01 14:15:00|601.68|599.48|600.7|598.5|601.68|599.48|599.72|597.52|0
1643725200000|2022-02-01 14:20:00|600.79|598.59|602.07|599.87|602.46|600.26|600.3|598.1|0
1643725500000|2022-02-01 14:25:00|602.26|600.06|604.81|602.61|604.81|602.61|602.26|600.06|0
1643725800000|2022-02-01 14:30:00|604.62|602.42|603.24|601.04|605.6|603.4|595.21|593.01|0
1643726100000|2022-02-01 14:35:00|603.63|601.43|602.84|600.64|606.78|604.58|599.61|597.41|0
1643726400000|2022-02-01 14:40:00|602.45|600.25|592.17|589.97|605|602.8|590.13|587.93|0
1643726700000|2022-02-01 14:45:00|592.08|589.88|595|592.8|596.37|594.17|588.57|586.37|0
1643727000000|2022-02-01 14:50:00|596.37|594.17|595|592.8|599.7|597.5|595|592.8|0
1643727300000|2022-02-01 14:55:00|594.61|592.41|596.85|594.65|598.13|595.93|592.07|589.87|0
1643727600000|2022-02-01 15:00:00|597.93|595.73|581.38|579.18|597.93|595.73|580.42|578.22|0
1643727900000|2022-02-01 15:05:00|580.89|578.69|581.59|579.39|584.7|582.5|572.72|570.52|0
1643728200000|2022-02-01 15:10:00|581.78|579.58|590.34|588.14|590.44|588.24|580.43|578.23|0
1643728500000|2022-02-01 15:15:00|590.44|588.24|585.28|583.08|590.63|588.43|583.92|581.72|0
1643728800000|2022-02-01 15:20:00|583.91|581.71|594.22|592.02|595.71|593.51|583.91|581.71|0
1643729100000|2022-02-01 15:25:00|594.62|592.42|587.38|585.18|597.26|595.06|587.38|585.18|0
1643729400000|2022-02-01 15:30:00|587.77|585.57|587.38|585.18|594.61|592.41|585.62|583.42|0
1643729700000|2022-02-01 15:35:00|588.06|585.86|588.35|586.15|592.35|590.15|584.65|582.45|0
1643730000000|2022-02-01 15:40:00|588.64|586.44|585.05|582.85|593.04|590.84|581.63|579.43|0
1643730300000|2022-02-01 15:45:00|584.27|582.07|584.27|582.07|585.34|583.14|581.16|578.96|0
1643730600000|2022-02-01 15:50:00|584.46|582.26|590.89|588.69|591.68|589.48|583.58|581.38|0
1643730900000|2022-02-01 15:55:00|591.96|589.76|597.55|595.35|597.74|595.54|591.96|589.76|0
1643731200000|2022-02-01 16:00:00|597.74|595.54|594.79|592.59|600.49|598.29|593.42|591.22|0
1643731500000|2022-02-01 16:05:00|594.98|592.78|600.28|598.08|600.48|598.28|593.61|591.41|0
1643731800000|2022-02-01 16:10:00|600.09|597.89|603.04|600.84|603.63|601.43|598.12|595.92|0
1643732100000|2022-02-01 16:15:00|603.43|601.23|600.67|598.47|603.43|601.23|599.69|597.49|0
1643732400000|2022-02-01 16:20:00|600.87|598.67|593.78|591.58|601.65|599.45|592.99|590.79|0
1643732700000|2022-02-01 16:25:00|594.17|591.97|595.54|593.34|597.31|595.11|592.21|590.01|0
1643733000000|2022-02-01 16:30:00|595.35|593.15|598.49|596.29|598.49|596.29|588.68|586.48|0
1643733300000|2022-02-01 16:35:00|598.19|595.99|596.13|593.93|599.67|597.47|594.16|591.96|0
1643733600000|2022-02-01 16:40:00|595.93|593.73|597.3|595.1|599.86|597.66|595.83|593.63|0
1643733900000|2022-02-01 16:45:00|597.5|595.3|599.27|597.07|602.42|600.22|597.3|595.1|0
1643734200000|2022-02-01 16:50:00|599.66|597.46|599.66|597.46|600.84|598.64|597.69|595.49|0
1643734500000|2022-02-01 16:55:00|600.44|598.24|602.02|599.82|604.39|602.19|599.36|597.16|0
1643734800000|2022-02-01 17:00:00|601.72|599.52|599.26|597.06|603.4|601.2|598.67|596.47|0
1643735100000|2022-02-01 17:05:00|599.85|597.65|598.66|596.46|601.03|598.83|597.88|595.68|0
1643735400000|2022-02-01 17:10:00|598.86|596.66|595.91|593.71|599.25|597.05|593.75|591.55|0
1643735700000|2022-02-01 17:15:00|596.11|593.91|598.46|596.26|599.45|597.25|596.1|593.9|0
1643736000000|2022-02-01 17:20:00|598.86|596.66|598.66|596.46|599.93|597.73|595.51|593.31|0
1643736300000|2022-02-01 17:25:00|597.87|595.67|597.08|594.88|599.25|597.05|593.16|590.96|0
1643736600000|2022-02-01 17:30:00|597.28|595.08|589.24|587.04|597.37|595.17|588.65|586.45|0
1643736900000|2022-02-01 17:35:00|590.02|587.82|592.56|590.36|594.33|592.13|589.82|587.62|0
1643737200000|2022-02-01 17:40:00|592.76|590.56|593.04|590.84|595.9|593.7|591.38|589.18|0
1643737500000|2022-02-01 17:45:00|592.95|590.75|591.77|589.57|594.32|592.12|589.81|587.61|0
1643737800000|2022-02-01 17:50:00|591.38|589.18|593.73|591.53|594.12|591.92|591.38|589.18|0
1643738100000|2022-02-01 17:55:00|594.12|591.92|599.82|597.62|600.01|597.81|594.12|591.92|0
1643738400000|2022-02-01 18:00:00|599.62|597.42|594.9|592.7|600.01|597.81|594.71|592.51|0
1643738700000|2022-02-01 18:05:00|595.29|593.09|593.72|591.52|595.88|593.68|592.94|590.74|0
1643739000000|2022-02-01 18:10:00|593.52|591.32|594.31|592.11|596.17|593.97|593.52|591.32|0
1643739300000|2022-02-01 18:15:00|593.91|591.71|595.38|593.18|596.46|594.26|593.33|591.13|0
1643739600000|2022-02-01 18:20:00|595.77|593.57|596.26|594.06|596.26|594.06|594.79|592.59|0
1643739900000|2022-02-01 18:25:00|596.07|593.87|598.82|596.62|599.21|597.01|595.48|593.28|0
1643740200000|2022-02-01 18:30:00|598.62|596.42|597.04|594.84|599.01|596.81|596.46|594.26|0
1643740500000|2022-02-01 18:35:00|597.14|594.94|598.61|596.41|599.21|597.01|593.71|591.51|0
1643740800000|2022-02-01 18:40:00|598.71|596.51|600.38|598.18|601.17|598.97|598.61|596.41|0
1643741100000|2022-02-01 18:45:00|600.58|598.38|600.38|598.18|601.57|599.37|599.2|597|0
1643741400000|2022-02-01 18:50:00|600.58|598.38|598.52|596.32|600.58|598.38|597.14|594.94|0
1643741700000|2022-02-01 18:55:00|598.23|596.03|598.23|596.03|598.23|596.03|594.09|591.89|0
1643742000000|2022-02-01 19:00:00|598.03|595.83|598.62|596.42|600.4|598.2|596.65|594.45|0
1643742300000|2022-02-01 19:05:00|598.42|596.22|598.91|596.71|599.3|597.1|597.43|595.23|0
1643742600000|2022-02-01 19:10:00|599.01|596.81|596.44|594.24|601.38|599.18|594.28|592.08|0
1643742900000|2022-02-01 19:15:00|597.04|594.84|595.65|593.45|598.71|596.51|595.26|593.06|0
1643743200000|2022-02-01 19:20:00|595.85|593.65|594.37|592.17|595.85|593.65|591.13|588.93|0
1643743500000|2022-02-01 19:25:00|594.27|592.07|595.74|593.54|596.04|593.84|592.2|590|0
1643743800000|2022-02-01 19:30:00|595.85|593.65|597.42|595.22|598.41|596.21|595.85|593.65|0
1643744100000|2022-02-01 19:35:00|597.81|595.61|596.63|594.43|598.4|596.2|593.48|591.28|0
1643744400000|2022-02-01 19:40:00|597.02|594.82|597.41|595.21|597.81|595.61|594.66|592.46|0
1643744700000|2022-02-01 19:45:00|597.61|595.41|597.11|594.91|599.39|597.19|596.03|593.83|0
1643745000000|2022-02-01 19:50:00|596.91|594.71|596.71|594.51|597.61|595.41|593.87|591.67|0
1643745300000|2022-02-01 19:55:00|596.82|594.62|598.19|595.99|598.79|596.59|595.24|593.04|0
1643745600000|2022-02-01 20:00:00|597.8|595.6|607.09|604.89|607.49|605.29|596.81|594.61|0
1643745900000|2022-02-01 20:05:00|606.3|604.1|609.39|607.19|611.16|608.96|604.91|602.71|0
1643746200000|2022-02-01 20:10:00|609.19|606.99|607.21|605.01|609.19|606.99|605.82|603.62|0
1643746500000|2022-02-01 20:15:00|607.41|605.21|607.61|605.41|608|605.8|605.23|603.03|0
1643746800000|2022-02-01 20:20:00|607.8|605.6|611.18|608.98|611.18|608.98|607.5|605.3|0
1643747100000|2022-02-01 20:25:00|610.98|608.78|612.77|610.57|613.86|611.66|608.59|606.39|0
1643747400000|2022-02-01 20:30:00|612.97|610.77|615.36|613.16|616.96|614.76|612.97|610.77|0
1643747700000|2022-02-01 20:35:00|615.16|612.96|609.58|607.38|616.36|614.16|609.18|606.98|0
1643748000000|2022-02-01 20:40:00|610.18|607.98|614.96|612.76|616.15|613.95|609.38|607.18|0
1643748300000|2022-02-01 20:45:00|615.55|613.35|620.15|617.95|620.35|618.15|614.56|612.36|0
1643748600000|2022-02-01 20:50:00|621.24|619.04|620.72|618.52|622.15|619.95|617.2|615|0
1643748900000|2022-02-01 20:55:00|620.82|618.62|616.61|614.41|621.42|619.22|616.61|614.41|0
1643749200000|2022-02-01 21:00:00|615.61|613.41|618.41|616.21|619.81|617.61|615.61|613.41|0
1643749500000|2022-02-01 21:05:00|618.61|616.41|619.41|617.21|621.22|619.02|617.61|615.41|0
1643749800000|2022-02-01 21:10:00|620.21|618.01|620.85|618.65|621.65|619.45|620.01|617.81|0
1643750100000|2022-02-01 21:15:00|623.76|620.96|623.56|620.76|624.36|621.56|622.75|619.95|0
1643750400000|2022-02-01 21:20:00|623.76|620.96|626.06|623.26|626.17|623.37|623.56|620.76|0
1643750700000|2022-02-01 21:25:00|625.97|623.17|628.38|625.58|628.38|625.58|625.66|622.86|0
1643751000000|2022-02-01 21:30:00|628.18|625.38|630.8|628|631|628.2|628.18|625.38|0
1643751300000|2022-02-01 21:35:00|631|628.2|631.2|628.4|632.42|629.62|630.8|628|0
1643751600000|2022-02-01 21:40:00|631.41|628.61|629.18|626.38|631.61|628.81|628.98|626.18|0
1643751900000|2022-02-01 21:45:00|629.38|626.58|628.37|625.57|629.38|626.58|628.37|625.57|0
1643752200000|2022-02-01 21:50:00|628.57|625.77|630.99|628.19|631.7|628.9|628.57|625.77|0
1643752500000|2022-02-01 21:55:00|631.2|628.4|628.46|625.66|631.4|628.6|628.46|625.66|0
1643752800000|2022-02-01 22:00:00|628.57|625.77|625.87|623.07|628.57|625.77|625.87|623.07|0
1643753100000|2022-02-01 22:05:00|625.71|622.91|626.9|624.1|626.9|624.1|625.71|622.91|0
1643753400000|2022-02-01 22:10:00|626.94|624.14|626.47|623.67|627.29|624.49|626.17|623.37|0
1643753700000|2022-02-01 22:15:00|626.31|623.51|625.62|622.82|626.31|623.51|625.58|622.78|0
1643754000000|2022-02-01 22:20:00|625.58|622.78|625.15|622.35|625.58|622.78|625.09|622.29|0
1643754300000|2022-02-01 22:25:00|625.44|622.64|625.53|622.73|625.65|622.85|625.44|622.64|0
1643754600000|2022-02-01 22:30:00|625.58|622.78|625.3|622.5|625.58|622.78|625.18|622.38|0
1643754900000|2022-02-01 22:35:00|625.29|622.49|625.73|622.93|625.78|622.98|625.21|622.41|0
1643755200000|2022-02-01 22:40:00|625.82|623.02|626.07|623.27|626.51|623.71|625.73|622.93|0
1643755500000|2022-02-01 22:45:00|626.04|623.24|626.86|624.06|626.86|624.06|626.04|623.24|0
1643755800000|2022-02-01 22:50:00|626.56|623.76|627.43|624.63|627.55|624.75|626.33|623.53|0
1643756100000|2022-02-01 22:55:00|627.49|624.69|629.08|626.28|629.52|626.72|627.49|624.69|0
1643756400000|2022-02-01 23:00:00|630.25|627.45|627.93|625.13|630.25|627.45|626.52|623.72|0
1643756700000|2022-02-01 23:05:00|627.73|624.93|627.53|624.73|629.74|626.94|626.52|623.72|0
1643757000000|2022-02-01 23:10:00|627.73|624.93|627.62|624.82|628.94|626.14|626.31|623.51|0
1643757300000|2022-02-01 23:15:00|627.52|624.72|628.33|625.53|628.83|626.03|627.52|624.72|0
1643757600000|2022-02-01 23:20:00|628.42|625.62|628.93|626.13|629.74|626.94|628.33|625.53|0
1643757900000|2022-02-01 23:25:00|628.82|626.02|630.14|627.34|630.34|627.54|628.73|625.93|0
1643758200000|2022-02-01 23:30:00|629.94|627.14|628.52|625.72|629.94|627.14|627.51|624.71|0
1643758500000|2022-02-01 23:35:00|628.42|625.62|629.53|626.73|629.73|626.93|627.71|624.91|0
1643758800000|2022-02-01 23:40:00|629.62|626.82|630.33|627.53|630.33|627.53|629.12|626.32|0
1643759100000|2022-02-01 23:45:00|630.13|627.33|629.12|626.32|630.13|627.33|628.92|626.12|0
1643759400000|2022-02-01 23:50:00|629.21|626.41|628.71|625.91|629.32|626.52|628.41|625.61|0
1643759700000|2022-02-01 23:55:00|628.61|625.81|629.52|626.72|629.72|626.92|628.51|625.71|0
1643760000000|2022-02-02 00:00:00|629.41|626.61|631.83|629.03|632.14|629.34|629.11|626.31|0
1643760300000|2022-02-02 00:05:00|631.74|628.94|632.14|629.34|632.14|629.34|631.02|628.22|0
1643760600000|2022-02-02 00:10:00|632.34|629.54|631.22|628.42|632.34|629.54|630.72|627.92|0
1643760900000|2022-02-02 00:15:00|630.92|628.12|633.35|630.55|633.75|630.95|630.52|627.72|0
1643761200000|2022-02-02 00:20:00|632.94|630.14|632.74|629.94|633.34|630.54|632.53|629.73|0
1643761500000|2022-02-02 00:25:00|632.83|630.03|633.74|630.94|633.74|630.94|632.13|629.33|0
1643761800000|2022-02-02 00:30:00|633.54|630.74|633.23|630.43|633.95|631.15|632.73|629.93|0
1643762100000|2022-02-02 00:35:00|633.14|630.34|632.53|629.73|633.34|630.54|632.53|629.73|0
1643762400000|2022-02-02 00:40:00|632.73|629.93|632.12|629.32|632.73|629.93|632.12|629.32|0
1643762700000|2022-02-02 00:45:00|632.32|629.52|632.93|630.13|633.33|630.53|632.32|629.52|0
1643763000000|2022-02-02 00:50:00|632.72|629.92|633.53|630.73|633.73|630.93|632.72|629.92|0
1643763300000|2022-02-02 00:55:00|633.33|630.53|633.32|630.52|633.73|630.93|632.92|630.12|0
1643763600000|2022-02-02 01:00:00|633.12|630.32|632.51|629.71|633.73|630.93|631.3|628.5|0
1643763900000|2022-02-02 01:05:00|632.72|629.92|634.43|631.63|634.94|632.14|632.72|629.92|0
1643764200000|2022-02-02 01:10:00|634.33|631.53|634.73|631.93|634.73|631.93|633.72|630.92|0
1643764500000|2022-02-02 01:15:00|634.13|631.33|632.91|630.11|634.13|631.33|631.7|628.9|0
1643764800000|2022-02-02 01:20:00|633.11|630.31|633.21|630.41|634.73|631.93|632.71|629.91|0
1643765100000|2022-02-02 01:25:00|633.11|630.31|632.7|629.9|633.31|630.51|632.5|629.7|0
1643765400000|2022-02-02 01:30:00|633|630.2|633.51|630.71|633.71|630.91|632.3|629.5|0
1643765700000|2022-02-02 01:35:00|633.71|630.91|633.1|630.3|633.91|631.11|632.5|629.7|0
1643766000000|2022-02-02 01:40:00|632.9|630.1|633.71|630.91|633.71|630.91|632.29|629.49|0
1643766300000|2022-02-02 01:45:00|633.5|630.7|632.89|630.09|633.71|630.91|632.69|629.89|0
1643766600000|2022-02-02 01:50:00|633.1|630.3|632.89|630.09|633.39|630.59|632.69|629.89|0
1643766900000|2022-02-02 01:55:00|633.09|630.29|633.29|630.49|633.5|630.7|632.69|629.89|0
1643767200000|2022-02-02 02:00:00|633.09|630.29|633.49|630.69|633.7|630.9|633.09|630.29|0
1643767500000|2022-02-02 02:05:00|633.59|630.79|633.59|630.79|633.69|630.89|632.89|630.09|0
1643767800000|2022-02-02 02:10:00|633.69|630.89|633.49|630.69|634.1|631.3|633.49|630.69|0
1643768100000|2022-02-02 02:15:00|633.59|630.79|633.28|630.48|634.3|631.5|633.08|630.28|0
1643768400000|2022-02-02 02:20:00|633.08|630.28|631.26|628.46|633.28|630.48|631.26|628.46|0
1643768700000|2022-02-02 02:25:00|631.46|628.66|632.27|629.47|632.47|629.67|631.26|628.46|0
1643769000000|2022-02-02 02:30:00|632.47|629.67|631.66|628.86|632.47|629.67|631.46|628.66|0
1643769300000|2022-02-02 02:35:00|631.55|628.75|631.45|628.65|631.86|629.06|631.25|628.45|0
1643769600000|2022-02-02 02:40:00|632.46|629.66|631.86|629.06|632.56|629.76|631.45|628.65|0
1643769900000|2022-02-02 02:45:00|631.75|628.95|631.45|628.65|631.86|629.06|631.25|628.45|0
1643770200000|2022-02-02 02:50:00|631.65|628.85|632.05|629.25|632.05|629.25|631.65|628.85|0
1643770500000|2022-02-02 02:55:00|631.85|629.05|632.05|629.25|632.05|629.25|631.65|628.85|0
1643770800000|2022-02-02 03:00:00|631.94|629.14|631.84|629.04|631.94|629.14|631.24|628.44|0
1643771100000|2022-02-02 03:05:00|632.05|629.25|632.04|629.24|632.05|629.25|631.64|628.84|0
1643771400000|2022-02-02 03:10:00|631.84|629.04|632.04|629.24|632.45|629.65|631.64|628.84|0
1643771700000|2022-02-02 03:15:00|632.24|629.44|631.64|628.84|632.45|629.65|631.43|628.63|0
1643772000000|2022-02-02 03:20:00|631.53|628.73|632.64|629.84|632.64|629.84|631.43|628.63|0
1643772300000|2022-02-02 03:25:00|632.44|629.64|632.44|629.64|632.85|630.05|632.44|629.64|0
1643772600000|2022-02-02 03:30:00|632.24|629.44|633.24|630.44|633.25|630.45|632.24|629.44|0
1643772900000|2022-02-02 03:35:00|633.04|630.24|632.84|630.04|633.54|630.74|632.84|630.04|0
1643773200000|2022-02-02 03:40:00|633.04|630.24|633.04|630.24|633.24|630.44|632.84|630.04|0
1643773500000|2022-02-02 03:45:00|632.93|630.13|632.43|629.63|633.24|630.44|632.23|629.43|0
1643773800000|2022-02-02 03:50:00|632.53|629.73|632.63|629.83|632.63|629.83|632.43|629.63|0
1643774100000|2022-02-02 03:55:00|632.52|629.72|633.23|630.43|633.23|630.43|632.42|629.62|0
1643774400000|2022-02-02 04:00:00|633.03|630.23|633.63|630.83|633.63|630.83|632.83|630.03|0
1643774700000|2022-02-02 04:05:00|633.53|630.73|633.63|630.83|633.84|631.04|633.43|630.63|0
1643775000000|2022-02-02 04:10:00|633.73|630.93|634.03|631.23|634.24|631.44|633.73|630.93|0
1643775300000|2022-02-02 04:15:00|634.24|631.44|634.33|631.53|634.64|631.84|634.24|631.44|0
1643775600000|2022-02-02 04:20:00|634.23|631.43|633.83|631.03|634.23|631.43|633.62|630.82|0
1643775900000|2022-02-02 04:25:00|633.92|631.12|633.62|630.82|634.03|631.23|633.62|630.82|0
1643776200000|2022-02-02 04:30:00|633.82|631.02|633.82|631.02|634.03|631.23|633.62|630.82|0
1643776500000|2022-02-02 04:35:00|634.02|631.22|633.82|631.02|634.63|631.83|633.82|631.02|0
1643776800000|2022-02-02 04:40:00|633.62|630.82|633.61|630.81|634.02|631.22|633.61|630.81|0
1643777100000|2022-02-02 04:45:00|633.82|631.02|633.61|630.81|633.82|631.02|633.01|630.21|0
1643777400000|2022-02-02 04:50:00|633.81|631.01|634.42|631.62|634.52|631.72|633.61|630.81|0
1643777700000|2022-02-02 04:55:00|634.62|631.82|634.42|631.62|634.82|632.02|634.21|631.41|0
1643778000000|2022-02-02 05:00:00|634.51|631.71|635.83|633.03|635.83|633.03|634.21|631.41|0
1643778300000|2022-02-02 05:05:00|635.63|632.83|635.42|632.62|636.03|633.23|635.02|632.22|0
1643778600000|2022-02-02 05:10:00|635.63|632.83|635.42|632.62|635.83|633.03|635.42|632.62|0
1643778900000|2022-02-02 05:15:00|635.31|632.51|635.42|632.62|635.42|632.62|634.81|632.01|0
1643779200000|2022-02-02 05:20:00|635.22|632.42|635.62|632.82|635.82|633.02|635.21|632.41|0
1643779500000|2022-02-02 05:25:00|635.82|633.02|636.02|633.22|636.22|633.42|635.71|632.91|0
1643779800000|2022-02-02 05:30:00|636.22|633.42|636.02|633.22|636.22|633.42|635.82|633.02|0
1643780100000|2022-02-02 05:35:00|635.91|633.11|636.22|633.42|636.22|633.42|635.81|633.01|0
1643780400000|2022-02-02 05:40:00|636.02|633.22|636.62|633.82|640.68|637.88|636.01|633.21|0
1643780700000|2022-02-02 05:45:00|636.82|634.02|637.43|634.63|637.43|634.63|636.72|633.92|0
1643781000000|2022-02-02 05:50:00|637.23|634.43|637.22|634.42|637.43|634.63|636.62|633.82|0
1643781300000|2022-02-02 05:55:00|637.43|634.63|637.72|634.92|638.03|635.23|637.22|634.42|0
1643781600000|2022-02-02 06:00:00|637.83|635.03|639.25|636.45|639.25|636.45|637.63|634.83|0
1643781900000|2022-02-02 06:05:00|639.65|636.85|639.25|636.45|640.46|637.66|639.25|636.45|0
1643782200000|2022-02-02 06:10:00|639.34|636.54|640.05|637.25|640.06|637.26|639.25|636.45|0
1643782500000|2022-02-02 06:15:00|639.85|637.05|639.85|637.05|639.95|637.15|639.44|636.64|0
1643782800000|2022-02-02 06:20:00|640.05|637.25|640.76|637.96|640.76|637.96|639.64|636.84|0
1643783100000|2022-02-02 06:25:00|640.55|637.75|641.06|638.26|641.06|638.26|640.25|637.45|0
1643783400000|2022-02-02 06:30:00|641.27|638.47|640.86|638.06|642.89|640.09|640.86|638.06|0
1643783700000|2022-02-02 06:35:00|640.65|637.85|639.73|636.93|640.65|637.85|639.23|636.43|0
1643784000000|2022-02-02 06:40:00|639.64|636.84|636.79|633.99|639.84|637.04|636.59|633.79|0
1643784300000|2022-02-02 06:45:00|636.59|633.79|636.38|633.58|636.79|633.99|635.98|633.18|0
1643784600000|2022-02-02 06:50:00|636.18|633.38|636.38|633.58|637.2|634.4|636.08|633.28|0
1643784900000|2022-02-02 06:55:00|636.18|633.38|637.09|634.29|637.19|634.39|635.17|632.37|0
1643785200000|2022-02-02 07:00:00|636.99|634.19|635.57|632.77|636.99|634.19|634.76|631.96|0
1643785500000|2022-02-02 07:05:00|635.16|632.36|635.77|632.97|637.19|634.39|634.96|632.16|0
1643785800000|2022-02-02 07:10:00|635.56|632.76|636.78|633.98|636.98|634.18|635.16|632.36|0
1643786100000|2022-02-02 07:15:00|636.87|634.07|637.79|634.99|637.79|634.99|636.57|633.77|0
1643786400000|2022-02-02 07:20:00|637.99|635.19|637.58|634.78|638.19|635.39|636.98|634.18|0
1643786700000|2022-02-02 07:25:00|637.68|634.88|639|636.2|639.41|636.61|636.97|634.17|0
1643787000000|2022-02-02 07:30:00|638.8|636|639|636.2|640.62|637.82|638.49|635.69|0
1643787300000|2022-02-02 07:35:00|639.2|636.4|636.56|633.76|639.2|636.4|636.25|633.45|0
1643787600000|2022-02-02 07:40:00|636.66|633.86|638.99|636.19|638.99|636.19|636.36|633.56|0
1643787900000|2022-02-02 07:45:00|639.2|636.4|635.54|632.74|639.2|636.4|635.24|632.44|0
1643788200000|2022-02-02 07:50:00|635.75|632.95|635.84|633.04|636.35|633.55|635.24|632.44|0
1643788500000|2022-02-02 07:55:00|635.95|633.15|635.74|632.94|636.35|633.55|635.54|632.74|0
1643788800000|2022-02-02 08:00:00|635.94|633.14|634.49|631.69|636.98|634.18|633.37|630.57|0
1643789100000|2022-02-02 08:05:00|633.58|631.38|636.01|633.81|637.02|634.82|633.17|630.97|0
1643789400000|2022-02-02 08:10:00|636.1|633.9|636|633.8|637.22|635.02|634.59|632.39|0
1643789700000|2022-02-02 08:15:00|635.8|633.6|633.57|631.37|636.21|634.01|633.17|630.97|0
1643790000000|2022-02-02 08:20:00|633.77|631.57|635.8|633.6|637.01|634.81|633.57|631.37|0
1643790300000|2022-02-02 08:25:00|635.69|633.49|634.68|632.48|637.21|635.01|634.58|632.38|0
1643790600000|2022-02-02 08:30:00|634.17|631.97|633.66|631.46|635.79|633.59|633.56|631.36|0
1643790900000|2022-02-02 08:35:00|633.77|631.57|632.24|630.04|635.18|632.98|632.24|630.04|0
1643791200000|2022-02-02 08:40:00|632.15|629.95|632.75|630.55|633.76|631.56|631.74|629.54|0
1643791500000|2022-02-02 08:45:00|632.95|630.75|630.73|628.53|633.56|631.36|630.73|628.53|0
1643791800000|2022-02-02 08:50:00|630.32|628.12|632.54|630.34|634.57|632.37|629.71|627.51|0
1643792100000|2022-02-02 08:55:00|631.22|629.02|632.34|630.14|632.54|630.34|631.02|628.82|0
1643792400000|2022-02-02 09:00:00|632.13|629.93|636.28|634.08|636.38|634.18|631.73|629.53|0
1643792700000|2022-02-02 09:05:00|636.38|634.18|637.9|635.7|639.43|637.23|636.18|633.98|0
1643793000000|2022-02-02 09:10:00|638|635.8|641.66|639.46|641.86|639.66|637.6|635.4|0
1643793300000|2022-02-02 09:15:00|641.45|639.25|639.82|637.62|642.27|640.07|639.82|637.62|0
1643793600000|2022-02-02 09:20:00|640.13|637.93|641.45|639.25|641.65|639.45|639.92|637.72|0
1643793900000|2022-02-02 09:25:00|641.55|639.35|639.11|636.91|642.06|639.86|638.6|636.4|0
1643794200000|2022-02-02 09:30:00|639.21|637.01|639.41|637.21|640.83|638.63|639.01|636.81|0
1643794500000|2022-02-02 09:35:00|639.21|637.01|641.03|638.83|641.24|639.04|638.19|635.99|0
1643794800000|2022-02-02 09:40:00|640.83|638.63|644.08|641.88|644.08|641.88|640.63|638.43|0
1643795100000|2022-02-02 09:45:00|643.88|641.68|645.91|643.71|645.91|643.71|642.66|640.46|0
1643795400000|2022-02-02 09:50:00|646.01|643.81|647.13|644.93|647.13|644.93|645.71|643.51|0
1643795700000|2022-02-02 09:55:00|647.03|644.83|647.23|645.03|648.35|646.15|646.72|644.52|0
1643796000000|2022-02-02 10:00:00|647.13|644.93|646.11|643.91|647.13|644.93|645.5|643.3|0
1643796300000|2022-02-02 10:05:00|647.13|644.93|644.27|642.07|647.33|645.13|644.07|641.87|0
1643796600000|2022-02-02 10:10:00|644.07|641.87|645.9|643.7|645.9|643.7|643.86|641.66|0
1643796900000|2022-02-02 10:15:00|646.1|643.9|645.29|643.09|646.71|644.51|644.68|642.48|0
1643797200000|2022-02-02 10:20:00|645.08|642.88|645.28|643.08|645.49|643.29|643.66|641.46|0
1643797500000|2022-02-02 10:25:00|644.88|642.68|645.08|642.88|645.69|643.49|644.26|642.06|0
1643797800000|2022-02-02 10:30:00|644.97|642.77|645.89|643.69|646.71|644.51|644.67|642.47|0
1643798100000|2022-02-02 10:35:00|645.69|643.49|646.29|644.09|647.11|644.91|644.46|642.26|0
1643798400000|2022-02-02 10:40:00|645.89|643.69|644.87|642.67|646.91|644.71|644.26|642.06|0
1643798700000|2022-02-02 10:45:00|645.07|642.87|643.23|641.03|645.07|642.87|642.93|640.73|0
1643799000000|2022-02-02 10:50:00|643.44|641.24|643.84|641.64|644.86|642.66|643.44|641.24|0
1643799300000|2022-02-02 10:55:00|643.64|641.44|643.43|641.23|644.05|641.85|642.42|640.22|0
1643799600000|2022-02-02 11:00:00|643.84|641.64|642.01|639.81|644.04|641.84|641.4|639.2|0
1643799900000|2022-02-02 11:05:00|641.8|639.6|641.19|638.99|642|639.8|639.97|637.77|0
1643800200000|2022-02-02 11:10:00|640.99|638.79|640.38|638.18|641.19|638.99|639.66|637.46|0
1643800500000|2022-02-02 11:15:00|640.58|638.38|640.17|637.97|640.98|638.78|639.56|637.36|0
1643800800000|2022-02-02 11:20:00|639.97|637.77|641.79|639.59|642.4|640.2|639.97|637.77|0
1643801100000|2022-02-02 11:25:00|641.59|639.39|641.59|639.39|642.2|640|640.98|638.78|0
1643801400000|2022-02-02 11:30:00|641.38|639.18|642.6|640.4|642.6|640.4|641.38|639.18|0
1643801700000|2022-02-02 11:35:00|642.4|640.2|642.19|639.99|643.01|640.81|641.99|639.79|0
1643802000000|2022-02-02 11:40:00|642.4|640.2|641.99|639.79|643.21|641.01|641.17|638.97|0
1643802300000|2022-02-02 11:45:00|642.19|639.99|643.3|641.1|643.82|641.62|642.19|639.99|0
1643802600000|2022-02-02 11:50:00|643.2|641|644.63|642.43|644.83|642.63|643|640.8|0
1643802900000|2022-02-02 11:55:00|644.42|642.22|644.22|642.02|644.63|642.43|643.61|641.41|0
1643803200000|2022-02-02 12:00:00|644.01|641.81|643.4|641.2|644.01|641.81|642.18|639.98|0
1643803500000|2022-02-02 12:05:00|643.2|641|644.42|642.22|644.62|642.42|642.38|640.18|0
1643803800000|2022-02-02 12:10:00|644.62|642.42|646.45|644.25|648.49|646.29|644.62|642.42|0
1643804100000|2022-02-02 12:15:00|646.65|644.45|648.08|645.88|648.69|646.49|646.45|644.25|0
1643804400000|2022-02-02 12:20:00|648.28|646.08|647.46|645.26|648.28|646.08|646.65|644.45|0
1643804700000|2022-02-02 12:25:00|647.67|645.47|647.46|645.26|648.48|646.28|646.65|644.45|0
1643805000000|2022-02-02 12:30:00|647.26|645.06|646.24|644.04|647.26|645.06|646.24|644.04|0
1643805300000|2022-02-02 12:35:00|646.03|643.83|645.01|642.81|647.05|644.85|645.01|642.81|0
1643805600000|2022-02-02 12:40:00|644.81|642.61|646.64|644.44|646.64|644.44|644.29|642.09|0
1643805900000|2022-02-02 12:45:00|646.43|644.23|647.66|645.46|648.27|646.07|646.23|644.03|0
1643806200000|2022-02-02 12:50:00|647.86|645.66|650.42|648.22|650.63|648.43|647.66|645.46|0
1643806500000|2022-02-02 12:55:00|650.22|648.02|652.46|650.26|653.28|651.08|650.22|648.02|0
1643806800000|2022-02-02 13:00:00|651.74|649.54|650.62|648.42|652.26|650.06|649.2|647|0
1643807100000|2022-02-02 13:05:00|650.83|648.63|650.21|648.01|651.44|649.24|649.6|647.4|0
1643807400000|2022-02-02 13:10:00|650.42|648.22|648.32|646.12|650.42|648.22|647.71|645.51|0
1643807700000|2022-02-02 13:15:00|647.91|645.71|646.28|644.08|648.93|646.73|646.28|644.08|0
1643808000000|2022-02-02 13:20:00|646.08|643.88|643.43|641.23|646.48|644.28|643.23|641.03|0
1643808300000|2022-02-02 13:25:00|643.23|641.03|643.83|641.63|644.24|642.04|642.51|640.31|0
1643808600000|2022-02-02 13:30:00|644.04|641.84|644.54|642.34|644.85|642.65|643.42|641.22|0
1643808900000|2022-02-02 13:35:00|644.44|642.24|644.13|641.93|646.57|644.37|643.62|641.42|0
1643809200000|2022-02-02 13:40:00|644.03|641.83|643.72|641.52|646.07|643.87|643.62|641.42|0
1643809500000|2022-02-02 13:45:00|643.82|641.62|645.45|643.25|645.75|643.55|643.62|641.42|0
1643809800000|2022-02-02 13:50:00|645.04|642.84|640.57|638.37|645.04|642.84|640.16|637.96|0
1643810100000|2022-02-02 13:55:00|640.37|638.17|639.35|637.15|640.57|638.37|638.54|636.34|0
1643810400000|2022-02-02 14:00:00|638.94|636.74|639.95|637.75|640.36|638.16|637.93|635.73|0
1643810700000|2022-02-02 14:05:00|640.05|637.85|639.75|637.55|640.56|638.36|638.43|636.23|0
1643811000000|2022-02-02 14:10:00|639.95|637.75|636.58|634.38|639.95|637.75|636.44|634.24|0
1643811300000|2022-02-02 14:15:00|636.78|634.58|636.47|634.27|638.81|636.61|634.55|632.35|0
1643811600000|2022-02-02 14:20:00|635.56|633.36|637.59|635.39|637.59|635.39|634.95|632.75|0
1643811900000|2022-02-02 14:25:00|637.39|635.19|635.45|633.25|638.81|636.61|634.75|632.55|0
1643812200000|2022-02-02 14:30:00|635.76|633.56|635.04|632.84|636.16|633.96|632.11|629.91|0
1643812500000|2022-02-02 14:35:00|635.55|633.35|641.24|639.04|642.87|640.67|634.95|632.75|0
1643812800000|2022-02-02 14:40:00|640.63|638.43|631.5|629.3|641.85|639.65|628.27|626.07|0
1643813100000|2022-02-02 14:45:00|632.31|630.11|625.04|622.84|633.12|630.92|625.04|622.84|0
1643813400000|2022-02-02 14:50:00|624.23|622.03|629.61|627.41|632.23|630.03|624.23|622.03|0
1643813700000|2022-02-02 14:55:00|630.21|628.01|628.8|626.6|632.23|630.03|624.57|622.37|0
1643814000000|2022-02-02 15:00:00|629.4|627.2|635.95|633.75|639.52|637.32|629.4|627.2|0
1643814300000|2022-02-02 15:05:00|635.65|633.45|637.62|635.42|639.44|637.24|633.42|631.22|0
1643814600000|2022-02-02 15:10:00|637.41|635.21|630.22|628.02|640.46|638.26|630.12|627.92|0
1643814900000|2022-02-02 15:15:00|630.93|628.73|633.77|631.57|634.38|632.18|626.06|623.86|0
1643815200000|2022-02-02 15:20:00|633.57|631.37|629.86|627.66|637.71|635.51|629.86|627.66|0
1643815500000|2022-02-02 15:25:00|630.06|627.86|628.66|626.46|632.27|630.07|626.65|624.45|0
1643815800000|2022-02-02 15:30:00|629.06|626.86|626.85|624.65|632.47|630.27|626.45|624.25|0
1643816100000|2022-02-02 15:35:00|627.05|624.85|635.04|632.84|635.64|633.44|623.05|620.85|0
1643816400000|2022-02-02 15:40:00|636.04|633.84|637.9|635.7|638.7|636.5|630.42|628.22|0
1643816700000|2022-02-02 15:45:00|637.99|635.79|639.1|636.9|641.93|639.73|635.08|632.88|0
1643817000000|2022-02-02 15:50:00|639.4|637.2|633.26|631.06|640.01|637.81|630.05|627.85|0
1643817300000|2022-02-02 15:55:00|632.86|630.66|636.98|634.78|636.98|634.78|632.66|630.46|0
1643817600000|2022-02-02 16:00:00|636.48|634.28|631.65|629.45|637.89|635.69|629.64|627.44|0
1643817900000|2022-02-02 16:05:00|631.25|629.05|626.43|624.23|633.25|631.05|626.03|623.83|0
1643818200000|2022-02-02 16:10:00|626.32|624.12|621.63|619.43|629.03|626.83|621.63|619.43|0
1643818500000|2022-02-02 16:15:00|622.23|620.03|625.22|623.02|626.83|624.63|620.23|618.03|0
1643818800000|2022-02-02 16:20:00|625.42|623.22|628.02|625.82|630.23|628.03|625.42|623.22|0
1643819100000|2022-02-02 16:25:00|628.92|626.72|629.83|627.63|632.04|629.84|628.02|625.82|0
1643819400000|2022-02-02 16:30:00|630.03|627.83|627.02|624.82|630.03|627.83|624.82|622.62|0
1643819700000|2022-02-02 16:35:00|626.82|624.62|622.61|620.41|628.42|626.22|621.21|619.01|0
1643820000000|2022-02-02 16:40:00|623.21|621.01|627.21|625.01|628.51|626.31|622.41|620.21|0
1643820300000|2022-02-02 16:45:00|626.81|624.61|628.41|626.21|632.23|630.03|625.1|622.9|0
1643820600000|2022-02-02 16:50:00|628.51|626.31|631.62|629.42|633.03|630.83|628.01|625.81|0
1643820900000|2022-02-02 16:55:00|631.22|629.02|633.83|631.63|633.83|631.63|629.81|627.61|0
1643821200000|2022-02-02 17:00:00|633.63|631.43|632.22|630.02|634.23|632.03|630.41|628.21|0
1643821500000|2022-02-02 17:05:00|632.62|630.42|641.08|638.88|641.69|639.49|632.62|630.42|0
1643821800000|2022-02-02 17:10:00|641.28|639.08|641.18|638.98|641.89|639.69|638.86|636.66|0
1643822100000|2022-02-02 17:15:00|641.28|639.08|637.24|635.04|643.7|641.5|635.23|633.03|0
1643822400000|2022-02-02 17:20:00|637.34|635.14|637.24|635.04|639.46|637.26|636.64|634.44|0
1643822700000|2022-02-02 17:25:00|636.63|634.43|636.83|634.63|638.85|636.65|636.23|634.03|0
1643823000000|2022-02-02 17:30:00|636.63|634.43|638.24|636.04|638.44|636.24|634.01|631.81|0
1643823300000|2022-02-02 17:35:00|638.04|635.84|641.06|638.86|641.27|639.07|637.03|634.83|0
1643823600000|2022-02-02 17:40:00|640.86|638.66|642.07|639.87|642.07|639.87|639.45|637.25|0
1643823900000|2022-02-02 17:45:00|641.87|639.67|645.71|643.51|648.14|645.94|641.87|639.67|0
1643824200000|2022-02-02 17:50:00|645.81|643.61|646.32|644.12|646.52|644.32|644.29|642.09|0
1643824500000|2022-02-02 17:55:00|646.52|644.32|650.57|648.37|650.57|648.37|645.1|642.9|0
1643824800000|2022-02-02 18:00:00|650.17|647.97|646.92|644.72|650.57|648.37|646.92|644.72|0
1643825100000|2022-02-02 18:05:00|647.32|645.12|645.09|642.89|648.34|646.14|645.09|642.89|0
1643825400000|2022-02-02 18:10:00|645.5|643.3|645.09|642.89|645.7|643.5|642.67|640.47|0
1643825700000|2022-02-02 18:15:00|645.29|643.09|644.58|642.38|648.13|645.93|643.47|641.27|0
1643826000000|2022-02-02 18:20:00|644.89|642.69|642.05|639.85|645.7|643.5|641.45|639.25|0
1643826300000|2022-02-02 18:25:00|642.25|640.05|641.04|638.84|643.47|641.27|637.81|635.61|0
1643826600000|2022-02-02 18:30:00|640.84|638.64|643.76|641.56|644.07|641.87|640.43|638.23|0
1643826900000|2022-02-02 18:35:00|643.66|641.46|647.31|645.11|647.31|645.11|643.66|641.46|0
1643827200000|2022-02-02 18:40:00|647|644.8|646.9|644.7|648.72|646.52|644.87|642.67|0
1643827500000|2022-02-02 18:45:00|646.49|644.29|643.05|640.85|648.11|645.91|643.05|640.85|0
1643827800000|2022-02-02 18:50:00|643.66|641.46|644.26|642.06|645.17|642.97|641.93|639.73|0
1643828100000|2022-02-02 18:55:00|644.87|642.67|645.67|643.47|646.69|644.49|643.65|641.45|0
1643828400000|2022-02-02 19:00:00|645.88|643.68|649.52|647.32|650.13|647.93|645.07|642.87|0
1643828700000|2022-02-02 19:05:00|649.73|647.53|647.29|645.09|650.13|647.93|645.67|643.47|0
1643829000000|2022-02-02 19:10:00|647.49|645.29|644.25|642.05|649.42|647.22|643.64|641.44|0
1643829300000|2022-02-02 19:15:00|644.86|642.66|646.47|644.27|647.69|645.49|641.01|638.81|0
1643829600000|2022-02-02 19:20:00|646.27|644.07|642.52|640.32|646.47|644.27|642.02|639.82|0
1643829900000|2022-02-02 19:25:00|642.83|640.63|643.83|641.63|646.84|644.64|639.8|637.6|0
1643830200000|2022-02-02 19:30:00|645.55|643.35|650.13|647.93|650.54|648.34|643.63|641.43|0
1643830500000|2022-02-02 19:35:00|649.93|647.73|647.89|645.69|650.95|648.75|645.86|643.66|0
1643830800000|2022-02-02 19:40:00|648.3|646.1|651.55|649.35|653.39|651.19|648.3|646.1|0
1643831100000|2022-02-02 19:45:00|651.35|649.15|653.79|651.59|654.81|652.61|649.72|647.52|0
1643831400000|2022-02-02 19:50:00|654|651.8|654.4|652.2|655.63|653.43|652.16|649.96|0
1643831700000|2022-02-02 19:55:00|654.2|652|649.91|647.71|654.2|652|649.71|647.51|0
1643832000000|2022-02-02 20:00:00|650.12|647.92|652.97|650.77|654.6|652.4|646.66|644.46|0
1643832300000|2022-02-02 20:05:00|652.56|650.36|650.32|648.12|653.38|651.18|649.71|647.51|0
1643832600000|2022-02-02 20:10:00|650.41|648.21|650.31|648.11|652.15|649.95|648.69|646.49|0
1643832900000|2022-02-02 20:15:00|650.41|648.21|657.25|655.05|657.86|655.66|649.7|647.5|0
1643833200000|2022-02-02 20:20:00|657.66|655.46|655.2|653|658.07|655.87|654.28|652.08|0
1643833500000|2022-02-02 20:25:00|655.3|653.1|652.96|650.76|657.65|655.45|650.31|648.11|0
1643833800000|2022-02-02 20:30:00|653.16|650.96|655.4|653.2|655.4|653.2|650.81|648.61|0
1643834100000|2022-02-02 20:35:00|655.61|653.41|653.16|650.96|656.63|654.43|651.52|649.32|0
1643834400000|2022-02-02 20:40:00|653.05|650.85|654.58|652.38|655.4|653.2|652.34|650.14|0
1643834700000|2022-02-02 20:45:00|655.29|653.09|656.42|654.22|657.85|655.65|654.17|651.97|0
1643835000000|2022-02-02 20:50:00|656.83|654.63|655.39|653.19|656.83|654.63|648.87|646.67|0
1643835300000|2022-02-02 20:55:00|655.19|652.99|651.51|649.31|658.66|656.46|651.11|648.91|0
1643835600000|2022-02-02 21:00:00|650.9|648.7|648.46|646.26|653.76|651.56|648.05|645.85|0
1643835900000|2022-02-02 21:05:00|648.35|646.15|632.92|630.72|649.27|647.07|632.02|629.82|0
1643836200000|2022-02-02 21:10:00|630.82|628.62|628.41|626.21|631.62|629.42|625.2|623|0
1643836500000|2022-02-02 21:15:00|628.91|626.11|627.8|625|632.01|629.21|626.9|624.1|0
1643836800000|2022-02-02 21:20:00|627.3|624.5|626.7|623.9|627.9|625.1|624.3|621.5|0
1643837100000|2022-02-02 21:25:00|626.9|624.1|628.1|625.3|628.7|625.9|626.1|623.3|0
1643837400000|2022-02-02 21:30:00|627.99|625.19|628.5|625.7|630.3|627.5|626.89|624.09|0
1643837700000|2022-02-02 21:35:00|628.7|625.9|628.59|625.79|630.7|627.9|628.09|625.29|0
1643838000000|2022-02-02 21:40:00|628.69|625.89|629.99|627.19|630.1|627.3|627.89|625.09|0
1643838300000|2022-02-02 21:45:00|629.79|626.99|627.89|625.09|629.89|627.09|627.49|624.69|0
1643838600000|2022-02-02 21:50:00|628.09|625.29|629.29|626.49|630.49|627.69|627.49|624.69|0
1643838900000|2022-02-02 21:55:00|629.09|626.29|630.99|628.19|630.99|628.19|629.09|626.29|0
1643839200000|2022-02-02 22:00:00|630.8|628|630.29|627.49|631.67|628.87|629.67|626.87|0
1643839500000|2022-02-02 22:05:00|630.26|627.46|630.84|628.04|630.99|628.19|630.26|627.46|0
1643839800000|2022-02-02 22:10:00|630.73|627.93|631.11|628.31|631.28|628.48|630.46|627.66|0
1643840100000|2022-02-02 22:15:00|631.08|628.28|629.62|626.82|631.11|628.31|629.62|626.82|0
1643840400000|2022-02-02 22:20:00|629.65|626.85|629.65|626.85|629.82|627.02|629.5|626.7|0
1643840700000|2022-02-02 22:25:00|629.71|626.91|630.61|627.81|630.92|628.12|629.68|626.88|0
1643841000000|2022-02-02 22:30:00|630.38|627.58|630.78|627.98|630.78|627.98|630.38|627.58|0
1643841300000|2022-02-02 22:35:00|630.75|627.95|629.77|626.97|630.78|627.98|629.75|626.95|0
1643841600000|2022-02-02 22:40:00|629.75|626.95|629.75|626.95|629.77|626.97|629.75|626.95|0
1643841900000|2022-02-02 22:45:00|629.74|626.94|629.26|626.46|629.91|627.11|629.26|626.46|0
1643842200000|2022-02-02 22:50:00|629.46|626.66|628.59|625.79|629.46|626.66|628.44|625.64|0
1643842500000|2022-02-02 22:55:00|628.61|625.81|628.7|625.9|629.08|626.28|627.85|625.05|0
1643842800000|2022-02-02 23:00:00|629.14|626.34|629.05|626.25|631.65|628.85|628.85|626.05|0
1643843100000|2022-02-02 23:05:00|629.25|626.45|627.24|624.44|630.05|627.25|627.24|624.44|0
1643843400000|2022-02-02 23:10:00|627.44|624.64|626.44|623.64|627.64|624.84|626.24|623.44|0
1643843700000|2022-02-02 23:15:00|626.64|623.84|625.84|623.04|628.04|625.24|625.84|623.04|0
1643844000000|2022-02-02 23:20:00|626.04|623.24|626.44|623.64|626.84|624.04|625.44|622.64|0
1643844300000|2022-02-02 23:25:00|626.24|623.44|625.63|622.83|626.24|623.44|625.43|622.63|0
1643844600000|2022-02-02 23:30:00|625.83|623.03|623.83|621.03|625.83|623.03|623.24|620.44|0
1643844900000|2022-02-02 23:35:00|624.03|621.23|620.84|618.04|624.43|621.63|620.84|618.04|0
1643845200000|2022-02-02 23:40:00|621.04|618.24|618.85|616.05|621.04|618.24|618.65|615.85|0
1643845500000|2022-02-02 23:45:00|618.65|615.85|617.75|614.95|619.54|616.74|617.65|614.85|0
1643845800000|2022-02-02 23:50:00|617.65|614.85|618.84|616.04|619.04|616.24|617.45|614.65|0
1643846100000|2022-02-02 23:55:00|618.64|615.84|618.14|615.34|619.44|616.64|617.45|614.65|0
1643846400000|2022-02-03 00:00:00|618.04|615.24|620.83|618.03|621.23|618.43|617.85|615.05|0
1643846700000|2022-02-03 00:05:00|620.72|617.92|618.04|615.24|620.72|617.92|617.44|614.64|0
1643847000000|2022-02-03 00:10:00|618.24|615.44|620.62|617.82|620.82|618.02|617.94|615.14|0
1643847300000|2022-02-03 00:15:00|620.92|618.12|621.51|618.71|623.61|620.81|620.62|617.82|0
1643847600000|2022-02-03 00:20:00|621.42|618.62|622.61|619.81|622.61|619.81|621.22|618.42|0
1643847900000|2022-02-03 00:25:00|622.41|619.61|621.51|618.71|622.51|619.71|620.42|617.62|0
1643848200000|2022-02-03 00:30:00|621.41|618.61|619.91|617.11|622.7|619.9|619.91|617.11|0
1643848500000|2022-02-03 00:35:00|620.02|617.22|619.42|616.62|622.01|619.21|618.82|616.02|0
1643848800000|2022-02-03 00:40:00|619.61|616.81|620.41|617.61|621.4|618.6|619.61|616.81|0
1643849100000|2022-02-03 00:45:00|620.61|617.81|620.01|617.21|621.6|618.8|619.41|616.61|0
1643849400000|2022-02-03 00:50:00|619.61|616.81|620.6|617.8|621|618.2|619.61|616.81|0
1643849700000|2022-02-03 00:55:00|620.7|617.9|618.81|616.01|621|618.2|618.41|615.61|0
1643850000000|2022-02-03 01:00:00|619.01|616.21|620.8|618|621.59|618.79|618.61|615.81|0
1643850300000|2022-02-03 01:05:00|620.99|618.19|617.41|614.61|621.49|618.69|617.41|614.61|0
1643850600000|2022-02-03 01:10:00|617.81|615.01|618.8|616|620.19|617.39|617.81|615.01|0
1643850900000|2022-02-03 01:15:00|618.6|615.8|617.01|614.21|619.49|616.69|616.71|613.91|0
1643851200000|2022-02-03 01:20:00|616.81|614.01|617.8|615|619|616.2|616.81|614.01|0
1643851500000|2022-02-03 01:25:00|618|615.2|618.78|615.98|618.79|615.99|617.3|614.5|0
1643851800000|2022-02-03 01:30:00|618.67|615.87|618.77|615.97|619.27|616.47|618.47|615.67|0
1643852100000|2022-02-03 01:35:00|618.87|616.07|620.76|617.96|620.96|618.16|618.57|615.77|0
1643852400000|2022-02-03 01:40:00|620.56|617.76|620.95|618.15|621.15|618.35|619.86|617.06|0
1643852700000|2022-02-03 01:45:00|620.85|618.05|618.76|615.96|620.95|618.15|618.37|615.57|0
1643853000000|2022-02-03 01:50:00|618.86|616.06|618.36|615.56|619.26|616.46|618.36|615.56|0
1643853300000|2022-02-03 01:55:00|618.46|615.66|617.37|614.57|618.56|615.76|616.77|613.97|0
1643853600000|2022-02-03 02:00:00|617.17|614.37|616.57|613.77|617.46|614.66|616.57|613.77|0
1643853900000|2022-02-03 02:05:00|616.77|613.97|617.16|614.36|617.16|614.36|615.38|612.58|0
1643854200000|2022-02-03 02:10:00|617.36|614.56|616.86|614.06|617.96|615.16|616.57|613.77|0
1643854500000|2022-02-03 02:15:00|616.96|614.16|616.96|614.16|617.56|614.76|616.76|613.96|0
1643854800000|2022-02-03 02:20:00|617.06|614.26|616.96|614.16|617.16|614.36|616.36|613.56|0
1643855100000|2022-02-03 02:25:00|616.76|613.96|617.75|614.95|618.35|615.55|616.76|613.96|0
1643855400000|2022-02-03 02:30:00|617.95|615.15|617.35|614.55|617.95|615.15|617.35|614.55|0
1643855700000|2022-02-03 02:35:00|617.15|614.35|617.94|615.14|617.94|615.14|616.95|614.15|0
1643856000000|2022-02-03 02:40:00|618.14|615.34|618.93|616.13|618.93|616.13|617.94|615.14|0
1643856300000|2022-02-03 02:45:00|619.13|616.33|620.12|617.32|620.42|617.62|619.13|616.33|0
1643856600000|2022-02-03 02:50:00|619.92|617.12|619.92|617.12|620.32|617.52|619.72|616.92|0
1643856900000|2022-02-03 02:55:00|620.02|617.22|619.72|616.92|620.32|617.52|619.72|616.92|0
1643857200000|2022-02-03 03:00:00|619.92|617.12|620.11|617.31|620.31|617.51|619.72|616.92|0
1643857500000|2022-02-03 03:05:00|620.31|617.51|622.5|619.7|622.5|619.7|620.31|617.51|0
1643857800000|2022-02-03 03:10:00|622.7|619.9|621.3|618.5|622.7|619.9|621.3|618.5|0
1643858100000|2022-02-03 03:15:00|621.4|618.6|621.3|618.5|621.7|618.9|620.9|618.1|0
1643858400000|2022-02-03 03:20:00|621.4|618.6|621.1|618.3|621.7|618.9|620.7|617.9|0
1643858700000|2022-02-03 03:25:00|620.9|618.1|621.29|618.49|621.69|618.89|620.9|618.1|0
1643859000000|2022-02-03 03:30:00|621.19|618.39|619.9|617.1|621.19|618.39|619.7|616.9|0
1643859300000|2022-02-03 03:35:00|619.7|616.9|620.49|617.69|620.49|617.69|619.7|616.9|0
1643859600000|2022-02-03 03:40:00|620.69|617.89|619.3|616.5|620.69|617.89|619.3|616.5|0
1643859900000|2022-02-03 03:45:00|619.39|616.59|619.79|616.99|619.99|617.19|619.29|616.49|0
1643860200000|2022-02-03 03:50:00|619.89|617.09|620.88|618.08|621.08|618.28|619.29|616.49|0
1643860500000|2022-02-03 03:55:00|621.08|618.28|622.47|619.67|623.07|620.27|620.09|617.29|0
1643860800000|2022-02-03 04:00:00|622.27|619.47|622.07|619.27|623.07|620.27|622.07|619.27|0
1643861100000|2022-02-03 04:05:00|622.27|619.47|622.07|619.27|622.27|619.47|622.07|619.27|0
1643861400000|2022-02-03 04:10:00|622.27|619.47|622.56|619.76|622.66|619.86|622.07|619.27|0
1643861700000|2022-02-03 04:15:00|622.66|619.86|622.46|619.66|622.86|620.06|622.06|619.26|0
1643862000000|2022-02-03 04:20:00|622.26|619.46|622.06|619.26|622.26|619.46|622.06|619.26|0
1643862300000|2022-02-03 04:25:00|622.16|619.36|621.66|618.86|622.46|619.66|621.66|618.86|0
1643862600000|2022-02-03 04:30:00|622.06|619.26|621.86|619.06|622.06|619.26|621.66|618.86|0
1643862900000|2022-02-03 04:35:00|621.66|618.86|622.25|619.45|622.25|619.45|621.65|618.85|0
1643863200000|2022-02-03 04:40:00|622.05|619.25|623.04|620.24|623.24|620.44|622.05|619.25|0
1643863500000|2022-02-03 04:45:00|623.24|620.44|622.44|619.64|623.24|620.44|622.44|619.64|0
1643863800000|2022-02-03 04:50:00|622.64|619.84|622.84|620.04|623.04|620.24|622.44|619.64|0
1643864100000|2022-02-03 04:55:00|622.64|619.84|622.44|619.64|622.84|620.04|622.44|619.64|0
1643864400000|2022-02-03 05:00:00|622.24|619.44|622.24|619.44|622.24|619.44|622.24|619.44|0
1643864700000|2022-02-03 05:05:00|622.33|619.53|622.63|619.83|622.83|620.03|622.24|619.44|0
1643865000000|2022-02-03 05:10:00|622.83|620.03|622.63|619.83|623.63|620.83|622.43|619.63|0
1643865300000|2022-02-03 05:15:00|622.53|619.73|622.83|620.03|623.03|620.23|622.43|619.63|0
1643865600000|2022-02-03 05:20:00|623.02|620.22|623.62|620.82|623.62|620.82|622.83|620.03|0
1643865900000|2022-02-03 05:25:00|623.52|620.72|622.82|620.02|623.62|620.82|622.82|620.02|0
1643866200000|2022-02-03 05:30:00|623.02|620.22|622.82|620.02|623.22|620.42|622.82|620.02|0
1643866500000|2022-02-03 05:35:00|623.02|620.22|622.44|619.64|623.41|620.61|622.24|619.44|0
1643866800000|2022-02-03 05:40:00|622.24|619.44|622.04|619.24|622.44|619.64|622.04|619.24|0
1643867100000|2022-02-03 05:45:00|622.24|619.44|622.23|619.43|622.44|619.64|622.03|619.23|0
1643867400000|2022-02-03 05:50:00|622.03|619.23|622.03|619.23|622.23|619.43|621.63|618.83|0
1643867700000|2022-02-03 05:55:00|621.83|619.03|621.43|618.63|621.83|619.03|620.44|617.64|0
1643868000000|2022-02-03 06:00:00|621.23|618.43|620.63|617.83|621.53|618.73|620.03|617.23|0
1643868300000|2022-02-03 06:05:00|620.83|618.03|620.63|617.83|620.83|618.03|619.63|616.83|0
1643868600000|2022-02-03 06:10:00|620.83|618.03|621.02|618.22|621.23|618.43|620.63|617.83|0
1643868900000|2022-02-03 06:15:00|621.22|618.42|620.22|617.42|621.22|618.42|620.22|617.42|0
1643869200000|2022-02-03 06:20:00|620.32|617.52|620.02|617.22|620.32|617.52|619.43|616.63|0
1643869500000|2022-02-03 06:25:00|619.72|616.92|619.42|616.62|620.02|617.22|619.02|616.22|0
1643869800000|2022-02-03 06:30:00|619.62|616.82|620.22|617.42|620.82|618.02|619.02|616.22|0
1643870100000|2022-02-03 06:35:00|620.02|617.22|619.22|616.42|620.02|617.22|618.52|615.72|0
1643870400000|2022-02-03 06:40:00|619.42|616.62|619.41|616.61|619.91|617.11|619.22|616.42|0
1643870700000|2022-02-03 06:45:00|619.51|616.71|619.11|616.31|619.71|616.91|618.62|615.82|0
1643871000000|2022-02-03 06:50:00|619.01|616.21|620.1|617.3|620.21|617.41|619.01|616.21|0
1643871300000|2022-02-03 06:55:00|620.21|617.41|619.21|616.41|620.6|617.8|619.21|616.41|0
1643871600000|2022-02-03 07:00:00|619.41|616.61|621.2|618.4|621.4|618.6|618.41|615.61|0
1643871900000|2022-02-03 07:05:00|621.29|618.49|621.09|618.29|622.19|619.39|620.99|618.19|0
1643872200000|2022-02-03 07:10:00|620.79|617.99|622.79|619.99|623.59|620.79|620.79|617.99|0
1643872500000|2022-02-03 07:15:00|622.98|620.18|622.78|619.98|623.68|620.88|622.58|619.78|0
1643872800000|2022-02-03 07:20:00|622.98|620.18|622.56|619.76|624.06|621.26|622.18|619.38|0
1643873100000|2022-02-03 07:25:00|622.66|619.86|622.46|619.66|623.66|620.86|622.27|619.47|0
1643873400000|2022-02-03 07:30:00|622.76|619.96|623.06|620.26|623.46|620.66|622.06|619.26|0
1643873700000|2022-02-03 07:35:00|623.45|620.65|624.05|621.25|624.65|621.85|623.06|620.26|0
1643874000000|2022-02-03 07:40:00|624.14|621.34|625.14|622.34|625.14|622.34|623.05|620.25|0
1643874300000|2022-02-03 07:45:00|625.04|622.24|625.84|623.04|626.83|624.03|625.04|622.24|0
1643874600000|2022-02-03 07:50:00|626.04|623.24|627.03|624.23|627.03|624.23|625.04|622.24|0
1643874900000|2022-02-03 07:55:00|627.63|624.83|628.02|625.22|628.62|625.82|627.63|624.83|0
1643875200000|2022-02-03 08:00:00|628.22|625.42|628.12|625.32|629.42|626.62|625.92|623.12|0
1643875500000|2022-02-03 08:05:00|627.32|625.12|625.33|623.13|628.92|626.72|625.13|622.93|0
1643875800000|2022-02-03 08:10:00|625.13|622.93|625.52|623.32|626.52|624.32|624.33|622.13|0
1643876100000|2022-02-03 08:15:00|625.32|623.12|626.12|623.92|629.51|627.31|624.72|622.52|0
1643876400000|2022-02-03 08:20:00|625.81|623.61|624.52|622.32|626.12|623.92|622.93|620.73|0
1643876700000|2022-02-03 08:25:00|624.92|622.72|623.72|621.52|626.31|624.11|623.12|620.92|0
1643877000000|2022-02-03 08:30:00|623.52|621.32|624.91|622.71|625.91|623.71|623.52|621.32|0
1643877300000|2022-02-03 08:35:00|624.81|622.61|624.61|622.41|625.11|622.91|623.32|621.12|0
1643877600000|2022-02-03 08:40:00|624.71|622.51|624.31|622.11|625.91|623.71|623.52|621.32|0
1643877900000|2022-02-03 08:45:00|624.11|621.91|624.91|622.71|626.5|624.3|624.11|621.91|0
1643878200000|2022-02-03 08:50:00|624.9|622.7|625.3|623.1|626|623.8|624.9|622.7|0
1643878500000|2022-02-03 08:55:00|625.4|623.2|626.29|624.09|626.89|624.69|625.1|622.9|0
1643878800000|2022-02-03 09:00:00|625.99|623.79|624|621.8|627.09|624.89|623.5|621.3|0
1643879100000|2022-02-03 09:05:00|624.1|621.9|623.3|621.1|624.3|622.1|622.51|620.31|0
1643879400000|2022-02-03 09:10:00|623.4|621.2|624.69|622.49|625.09|622.89|622.5|620.3|0
1643879700000|2022-02-03 09:15:00|624.59|622.39|626.08|623.88|626.48|624.28|623.89|621.69|0
1643880000000|2022-02-03 09:20:00|626.28|624.08|625.88|623.68|626.68|624.48|624.49|622.29|0
1643880300000|2022-02-03 09:25:00|626.08|623.88|623.29|621.09|626.08|623.88|623.09|620.89|0
1643880600000|2022-02-03 09:30:00|623.19|620.99|623.29|621.09|624.09|621.89|623.19|620.99|0
1643880900000|2022-02-03 09:35:00|623.09|620.89|621.69|619.49|623.09|620.89|620.9|618.7|0
1643881200000|2022-02-03 09:40:00|621.49|619.29|618.31|616.11|621.49|619.29|616.73|614.53|0
1643881500000|2022-02-03 09:45:00|618.21|616.01|620.1|617.9|621.09|618.89|618.21|616.01|0
1643881800000|2022-02-03 09:50:00|619.9|617.7|617.32|615.12|621.09|618.89|617.32|615.12|0
1643882100000|2022-02-03 09:55:00|616.92|614.72|615.73|613.53|617.71|615.51|614.54|612.34|0
1643882400000|2022-02-03 10:00:00|615.53|613.33|616.91|614.71|616.91|614.71|614.54|612.34|0
1643882700000|2022-02-03 10:05:00|616.72|614.52|618.5|616.3|619.29|617.09|616.32|614.12|0
1643883000000|2022-02-03 10:10:00|618.7|616.5|618.1|615.9|620.09|617.89|617.51|615.31|0
1643883300000|2022-02-03 10:15:00|618.3|616.1|619.88|617.68|620.08|617.88|618.19|615.99|0
1643883600000|2022-02-03 10:20:00|620.08|617.88|616.9|614.7|620.48|618.28|616.71|614.51|0
1643883900000|2022-02-03 10:25:00|616.7|614.5|617.3|615.1|619.08|616.88|616.31|614.11|0
1643884200000|2022-02-03 10:30:00|617.1|614.9|618.29|616.09|618.68|616.48|617.1|614.9|0
1643884500000|2022-02-03 10:35:00|618.58|616.38|617.09|614.89|618.58|616.38|616.1|613.9|0
1643884800000|2022-02-03 10:40:00|616.89|614.69|617.29|615.09|617.68|615.48|616.3|614.1|0
1643885100000|2022-02-03 10:45:00|617.38|615.18|616.29|614.09|617.88|615.68|616.1|613.9|0
1643885400000|2022-02-03 10:50:00|616.19|613.99|615.1|612.9|616.49|614.29|614.9|612.7|0
1643885700000|2022-02-03 10:55:00|614.9|612.7|615.1|612.9|615.5|613.3|613.32|611.12|0
1643886000000|2022-02-03 11:00:00|615.3|613.1|615.49|613.29|616.68|614.48|613.12|610.92|0
1643886300000|2022-02-03 11:05:00|615.59|613.39|618.07|615.87|619.26|617.06|615.49|613.29|0
1643886600000|2022-02-03 11:10:00|618.36|616.16|615.29|613.09|618.36|616.16|615.29|613.09|0
1643886900000|2022-02-03 11:15:00|615.09|612.89|614.32|612.12|615.9|613.7|611.98|609.78|0
1643887200000|2022-02-03 11:20:00|614.52|612.32|613.13|610.93|614.52|612.32|612.94|610.74|0
1643887500000|2022-02-03 11:25:00|613.23|611.03|614.12|611.92|614.71|612.51|612.34|610.14|0
1643887800000|2022-02-03 11:30:00|614.21|612.01|612.93|610.73|614.51|612.31|612.34|610.14|0
1643888100000|2022-02-03 11:35:00|612.73|610.53|613.12|610.92|614.11|611.91|612.54|610.34|0
1643888400000|2022-02-03 11:40:00|613.22|611.02|615.49|613.29|615.69|613.49|613.12|610.92|0
1643888700000|2022-02-03 11:45:00|615.69|613.49|616.48|614.28|616.67|614.47|614.9|612.7|0
1643889000000|2022-02-03 11:50:00|616.37|614.17|617.46|615.26|617.86|615.66|616.08|613.88|0
1643889300000|2022-02-03 11:55:00|617.36|615.16|619.24|617.04|619.44|617.24|617.26|615.06|0
1643889600000|2022-02-03 12:00:00|618.85|616.65|614.69|612.49|619.64|617.44|614.69|612.49|0
1643889900000|2022-02-03 12:05:00|614.59|612.39|616.66|614.46|616.86|614.66|614.29|612.09|0
1643890200000|2022-02-03 12:10:00|616.47|614.27|618.84|616.64|619.04|616.84|616.36|614.16|0
1643890500000|2022-02-03 12:15:00|618.24|616.04|621.61|619.41|621.81|619.61|618.04|615.84|0
1643890800000|2022-02-03 12:20:00|621.5|619.3|620.22|618.02|621.81|619.61|620.02|617.82|0
1643891100000|2022-02-03 12:25:00|620.02|617.82|620.81|618.61|621.01|618.81|618.24|616.04|0
1643891400000|2022-02-03 12:30:00|620.9|618.7|620.21|618.01|620.9|618.7|618.23|616.03|0
1643891700000|2022-02-03 12:35:00|620.11|617.91|626.56|624.36|627.06|624.86|619.51|617.31|0
1643892000000|2022-02-03 12:40:00|627.06|624.86|624.17|621.97|627.45|625.25|623.98|621.78|0
1643892300000|2022-02-03 12:45:00|624.27|622.07|624.17|621.97|626.06|623.86|623.38|621.18|0
1643892600000|2022-02-03 12:50:00|623.77|621.57|626.75|624.55|628.35|626.15|623.77|621.57|0
1643892900000|2022-02-03 12:55:00|626.16|623.96|624.56|622.36|626.16|623.96|623.57|621.37|0
1643893200000|2022-02-03 13:00:00|623.97|621.77|622.97|620.77|624.36|622.16|620|617.8|0
1643893500000|2022-02-03 13:05:00|623.17|620.97|620.6|618.4|623.86|621.66|620.4|618.2|0
1643893800000|2022-02-03 13:10:00|620.2|618|618.41|616.21|621|618.8|617.23|615.03|0
1643894100000|2022-02-03 13:15:00|618.61|616.41|620.79|618.59|621.39|619.19|618.41|616.21|0
1643894400000|2022-02-03 13:20:00|620.59|618.39|619.8|617.6|621.39|619.19|618.61|616.41|0
1643894700000|2022-02-03 13:25:00|620|617.8|618.5|616.3|621.19|618.99|618.3|616.1|0
1643895000000|2022-02-03 13:30:00|619.29|617.09|619.4|617.2|621.87|619.67|618.4|616.2|0
1643895300000|2022-02-03 13:35:00|619.29|617.09|617.21|615.01|620.39|618.19|616.02|613.82|0
1643895600000|2022-02-03 13:40:00|617.11|614.91|610.88|608.68|618.8|616.6|610.49|608.29|0
1643895900000|2022-02-03 13:45:00|611.08|608.88|607.53|605.33|612.46|610.26|607.33|605.13|0
1643896200000|2022-02-03 13:50:00|607.43|605.23|606.35|604.15|608.32|606.12|605.36|603.16|0
1643896500000|2022-02-03 13:55:00|606.74|604.54|603.01|600.81|607.72|605.52|603.01|600.81|0
1643896800000|2022-02-03 14:00:00|602.81|600.61|603.82|601.62|605.98|603.78|602.42|600.22|0
1643897100000|2022-02-03 14:05:00|604.01|601.81|610.51|608.31|611.3|609.1|603.03|600.83|0
1643897400000|2022-02-03 14:10:00|610.61|608.41|609.92|607.72|611.3|609.1|608.94|606.74|0
1643897700000|2022-02-03 14:15:00|609.53|607.33|608.35|606.15|610.71|608.51|608.24|606.04|0
1643898000000|2022-02-03 14:20:00|608.54|606.34|609.03|606.83|610.5|608.3|607.36|605.16|0
1643898300000|2022-02-03 14:25:00|609.13|606.93|608.73|606.53|610.79|608.59|606.67|604.47|0
1643898600000|2022-02-03 14:30:00|608.93|606.73|604.42|602.22|612.27|610.07|601.87|599.67|0
1643898900000|2022-02-03 14:35:00|605.59|603.39|617.29|615.09|617.29|615.09|604.61|602.41|0
1643899200000|2022-02-03 14:40:00|616.8|614.6|610.86|608.66|617.99|615.79|608.59|606.39|0
1643899500000|2022-02-03 14:45:00|610.66|608.46|603.39|601.19|610.66|608.46|603.39|601.19|0
1643899800000|2022-02-03 14:50:00|603.19|600.99|601.88|599.68|609.08|606.88|600.51|598.31|0
1643900100000|2022-02-03 14:55:00|601.68|599.48|602.36|600.16|606.39|604.19|600.51|598.31|0
1643900400000|2022-02-03 15:00:00|602.46|600.26|606.38|604.18|609.92|607.72|600.9|598.7|0
1643900700000|2022-02-03 15:05:00|605.69|603.49|607.95|605.75|612.68|610.48|602.75|600.55|0
1643901000000|2022-02-03 15:10:00|609.72|607.52|613.56|611.36|613.86|611.66|605.99|603.79|0
1643901300000|2022-02-03 15:15:00|613.47|611.27|615.97|613.77|618.54|616.34|612.28|610.08|0
1643901600000|2022-02-03 15:20:00|616.37|614.17|613.01|610.81|620.93|618.73|612.61|610.41|0
1643901900000|2022-02-03 15:25:00|613.6|611.4|618.94|616.74|618.94|616.74|612.9|610.7|0
1643902200000|2022-02-03 15:30:00|618.54|616.34|616.96|614.76|621.92|619.72|614.78|612.58|0
1643902500000|2022-02-03 15:35:00|617.15|614.95|618.14|615.94|619.53|617.33|614.78|612.58|0
1643902800000|2022-02-03 15:40:00|617.55|615.35|617.74|615.54|621.31|619.11|616.95|614.75|0
1643903100000|2022-02-03 15:45:00|618.53|616.33|611.7|609.5|619.33|617.13|611.11|608.91|0
1643903400000|2022-02-03 15:50:00|612.2|610|616.35|614.15|616.94|614.74|612.2|610|0
1643903700000|2022-02-03 15:55:00|616.45|614.25|612.8|610.6|618.92|616.72|610.64|608.44|0
1643904000000|2022-02-03 16:00:00|613.2|611|611.21|609.01|613.39|611.19|607.66|605.46|0
1643904300000|2022-02-03 16:05:00|611.31|609.11|615.47|613.27|617.55|615.35|611.01|608.81|0
1643904600000|2022-02-03 16:10:00|614.77|612.57|619.02|616.82|620.41|618.21|613.98|611.78|0
1643904900000|2022-02-03 16:15:00|619.22|617.02|617.43|615.23|619.62|617.42|616.44|614.24|0
1643905200000|2022-02-03 16:20:00|617.83|615.63|610.29|608.09|617.83|615.63|609.5|607.3|0
1643905500000|2022-02-03 16:25:00|610.88|608.68|608.9|606.7|612.46|610.26|606.14|603.94|0
1643905800000|2022-02-03 16:30:00|609.3|607.1|606.13|603.93|610.68|608.48|605.54|603.34|0
1643906100000|2022-02-03 16:35:00|606.33|604.13|606.66|604.46|608.9|606.7|605.74|603.54|0
1643906400000|2022-02-03 16:40:00|606.85|604.65|607.25|605.05|607.93|605.73|604.49|602.29|0
1643906700000|2022-02-03 16:45:00|607.44|605.24|605.47|603.27|608.63|606.43|604.88|602.68|0
1643907000000|2022-02-03 16:50:00|605.56|603.36|604.88|602.68|609.11|606.91|603.9|601.7|0
1643907300000|2022-02-03 16:55:00|604.97|602.77|599.96|597.76|607.04|604.84|599.96|597.76|0
1643907600000|2022-02-03 17:00:00|600.26|598.06|595.87|593.67|603.72|601.52|595.29|593.09|0
1643907900000|2022-02-03 17:05:00|596.07|593.87|599|596.8|599.2|597|595.48|593.28|0
1643908200000|2022-02-03 17:10:00|598.22|596.02|602.83|600.63|603.02|600.82|596.23|594.03|0
1643908500000|2022-02-03 17:15:00|602.63|600.43|595.2|593|602.63|600.43|595.2|593|0
1643908800000|2022-02-03 17:20:00|594.03|591.83|600.67|598.47|601.25|599.05|594.03|591.83|0
1643909100000|2022-02-03 17:25:00|600.86|598.66|600.86|598.66|602.62|600.42|599.69|597.49|0
1643909400000|2022-02-03 17:30:00|600.27|598.07|599.68|597.48|602.43|600.23|596.75|594.55|0
1643909700000|2022-02-03 17:35:00|599.97|597.77|602.42|600.22|604.58|602.38|599.68|597.48|0
1643910000000|2022-02-03 17:40:00|602.62|600.42|598.5|596.3|604.08|601.88|598.5|596.3|0
1643910300000|2022-02-03 17:45:00|597.72|595.52|595.76|593.56|599.77|597.57|593.81|591.61|0
1643910600000|2022-02-03 17:50:00|596.15|593.95|596.54|594.34|598.4|596.2|595.57|593.37|0
1643910900000|2022-02-03 17:55:00|596.35|594.15|599.47|597.27|600.06|597.86|594.98|592.78|0
1643911200000|2022-02-03 18:00:00|599.08|596.88|595.17|592.97|599.08|596.88|594.39|592.19|0
1643911500000|2022-02-03 18:05:00|594.97|592.77|594|591.8|598.29|596.09|593.8|591.6|0
1643911800000|2022-02-03 18:10:00|592.44|590.24|596.88|594.68|597.17|594.97|592.44|590.24|0
1643912100000|2022-02-03 18:15:00|597.17|594.97|597.95|595.75|599.91|597.71|596.58|594.38|0
1643912400000|2022-02-03 18:20:00|597.85|595.65|602.45|600.25|603.52|601.32|597.26|595.06|0
1643912700000|2022-02-03 18:25:00|602.64|600.44|600.49|598.29|603.03|600.83|599.6|597.4|0
1643913000000|2022-02-03 18:30:00|600.68|598.48|603.42|601.22|605.58|603.38|600.09|597.89|0
1643913300000|2022-02-03 18:35:00|603.22|601.02|600.09|597.89|603.32|601.12|598.33|596.13|0
1643913600000|2022-02-03 18:40:00|600.48|598.28|599.89|597.69|601.65|599.45|599.4|597.2|0
1643913900000|2022-02-03 18:45:00|600.67|598.47|602.04|599.84|603.02|600.82|599.89|597.69|0
1643914200000|2022-02-03 18:50:00|601.94|599.74|599.49|597.29|602.43|600.23|598.32|596.12|0
1643914500000|2022-02-03 18:55:00|599.3|597.1|599.88|597.68|601.06|598.86|597.93|595.73|0
1643914800000|2022-02-03 19:00:00|599.69|597.49|602.62|600.42|603.8|601.6|598.32|596.12|0
1643915100000|2022-02-03 19:05:00|602.52|600.32|602.71|600.51|604.58|602.38|601.44|599.24|0
1643915400000|2022-02-03 19:10:00|602.81|600.61|599.97|597.77|603.6|601.4|599.48|597.28|0
1643915700000|2022-02-03 19:15:00|600.46|598.26|601.63|599.43|602.61|600.41|600.36|598.16|0
1643916000000|2022-02-03 19:20:00|601.44|599.24|600.45|598.25|602.81|600.61|599.67|597.47|0
1643916300000|2022-02-03 19:25:00|600.26|598.06|596.54|594.34|601.04|598.84|594.59|592.39|0
1643916600000|2022-02-03 19:30:00|596.74|594.54|595.37|593.17|596.74|594.54|592.84|590.64|0
1643916900000|2022-02-03 19:35:00|595.66|593.46|590.11|587.91|596.54|594.34|589.33|587.13|0
1643917200000|2022-02-03 19:40:00|589.92|587.72|583.9|581.7|589.92|587.72|583.32|581.12|0
1643917500000|2022-02-03 19:45:00|583.71|581.51|584.53|582.33|585.84|583.64|582.55|580.35|0
1643917800000|2022-02-03 19:50:00|584.34|582.14|586.12|583.92|586.7|584.5|583.76|581.56|0
1643918100000|2022-02-03 19:55:00|586.31|584.11|587.66|585.46|589.41|587.21|585.73|583.53|0
1643918400000|2022-02-03 20:00:00|587.86|585.66|583.79|581.59|589.99|587.79|582.44|580.24|0
1643918700000|2022-02-03 20:05:00|584.18|581.98|584.18|581.98|587.08|584.88|583.41|581.21|0
1643919000000|2022-02-03 20:10:00|583.98|581.78|588.43|586.23|588.82|586.62|583.6|581.4|0
1643919300000|2022-02-03 20:15:00|589.4|587.2|591.69|589.49|591.69|589.49|588.78|586.58|0
1643919600000|2022-02-03 20:20:00|591.5|589.3|591.3|589.1|595.39|593.19|591.1|588.9|0
1643919900000|2022-02-03 20:25:00|591.1|588.9|589.94|587.74|591.3|589.1|587.41|585.21|0
1643920200000|2022-02-03 20:30:00|589.55|587.35|580.84|578.64|589.55|587.35|580.84|578.64|0
1643920500000|2022-02-03 20:35:00|580.26|578.06|580.06|577.86|582.57|580.37|577.94|575.74|0
1643920800000|2022-02-03 20:40:00|579.29|577.09|581.02|578.82|583.92|581.72|578.71|576.51|0
1643921100000|2022-02-03 20:45:00|579.87|577.67|576.01|573.81|579.87|577.67|574.67|572.47|0
1643921400000|2022-02-03 20:50:00|574.66|572.46|570.01|567.81|574.66|572.46|568.63|566.43|0
1643921700000|2022-02-03 20:55:00|571.35|569.15|575.69|573.49|582.98|580.78|571.16|568.96|0
1643922000000|2022-02-03 21:00:00|577.22|575.02|600.23|598.03|606.39|604.19|577.22|575.02|0
1643922300000|2022-02-03 21:05:00|600.13|597.93|595.75|593.55|601.79|599.59|593.71|591.51|0
1643922600000|2022-02-03 21:10:00|596.33|594.13|598.96|596.76|599.05|596.85|593.71|591.51|0
1643922900000|2022-02-03 21:15:00|598.67|595.87|611.77|608.97|612.46|609.66|597.99|595.19|0
1643923200000|2022-02-03 21:20:00|611.87|609.07|609.61|606.81|612.36|609.56|609.31|606.51|0
1643923500000|2022-02-03 21:25:00|609.22|606.42|610.49|607.69|611.18|608.38|607.74|604.94|0
1643923800000|2022-02-03 21:30:00|610.39|607.59|610.59|607.79|612.75|609.95|610.19|607.39|0
1643924100000|2022-02-03 21:35:00|610.48|607.68|612.74|609.94|612.84|610.04|610|607.2|0
1643924400000|2022-02-03 21:40:00|612.94|610.14|613.82|611.02|614.51|611.71|611.56|608.76|0
1643924700000|2022-02-03 21:45:00|613.92|611.12|612.54|609.74|613.92|611.12|612.35|609.55|0
1643925000000|2022-02-03 21:50:00|612.44|609.64|616.67|613.87|616.67|613.87|611.17|608.37|0
1643925300000|2022-02-03 21:55:00|616.47|613.67|616.28|613.48|618.05|615.25|615.38|612.58|0
1643925600000|2022-02-03 22:00:00|616.45|613.65|615.19|612.39|616.45|613.65|614.59|611.79|0
1643925900000|2022-02-03 22:05:00|615.22|612.42|613.24|610.44|615.22|612.42|613.24|610.44|0
1643926200000|2022-02-03 22:10:00|613.32|610.52|612.52|609.72|613.32|610.52|611.86|609.06|0
1643926500000|2022-02-03 22:15:00|612.54|609.74|611.06|608.26|612.78|609.98|611.06|608.26|0
1643926800000|2022-02-03 22:20:00|611.2|608.4|610.46|607.66|611.34|608.54|610.37|607.57|0
1643927100000|2022-02-03 22:25:00|610.54|607.74|608.54|605.74|610.54|607.74|608.4|605.6|0
1643927400000|2022-02-03 22:30:00|608.51|605.71|610.56|607.76|610.56|607.76|608.48|605.68|0
1643927700000|2022-02-03 22:35:00|610.42|607.62|609.19|606.39|612.85|610.05|609.11|606.31|0
1643928000000|2022-02-03 22:40:00|609.39|606.59|611.36|608.56|612.62|609.82|609.39|606.59|0
1643928300000|2022-02-03 22:45:00|611.39|608.59|609.76|606.96|611.56|608.76|609.56|606.76|0
1643928600000|2022-02-03 22:50:00|609.74|606.94|611.81|609.01|611.92|609.12|609.65|606.85|0
1643928900000|2022-02-03 22:55:00|611.78|608.98|612.97|610.17|612.97|610.17|611.67|608.87|0
1643929200000|2022-02-03 23:00:00|612.65|609.85|611.71|608.91|612.79|609.99|608.57|605.77|0
1643929500000|2022-02-03 23:05:00|612.11|609.31|613.08|610.28|614.46|611.66|612.11|609.31|0
1643929800000|2022-02-03 23:10:00|613.38|610.58|613.37|610.57|615.64|612.84|612.59|609.79|0
1643930100000|2022-02-03 23:15:00|613.28|610.48|616.32|613.52|616.91|614.11|613.18|610.38|0
1643930400000|2022-02-03 23:20:00|616.62|613.82|615.63|612.83|617.21|614.41|615.04|612.24|0
1643930700000|2022-02-03 23:25:00|616.03|613.23|613.86|611.06|616.03|613.23|613.47|610.67|0
1643931000000|2022-02-03 23:30:00|614.25|611.45|615.82|613.02|616.02|613.22|614.25|611.45|0
1643931300000|2022-02-03 23:35:00|615.72|612.92|616.02|613.22|616.22|613.42|614.05|611.25|0
1643931600000|2022-02-03 23:40:00|616.11|613.31|615.32|612.52|616.7|613.9|613.95|611.15|0
1643931900000|2022-02-03 23:45:00|615.13|612.33|616.01|613.21|617.59|614.79|615.13|612.33|0
1643932200000|2022-02-03 23:50:00|615.82|613.02|613.94|611.14|615.82|613.02|613.45|610.65|0
1643932500000|2022-02-03 23:55:00|614.24|611.44|613.45|610.65|614.24|611.44|612.66|609.86|0
1643932800000|2022-02-04 00:00:00|614.13|611.33|615.61|612.81|615.81|613.01|612.07|609.27|0
1643933100000|2022-02-04 00:05:00|615.81|613.01|616.49|613.69|616.79|613.99|614.03|611.23|0
1643933400000|2022-02-04 00:10:00|616.59|613.79|615.8|613|617.18|614.38|615.6|612.8|0
1643933700000|2022-02-04 00:15:00|616.09|613.29|615.11|612.31|616.59|613.79|614.42|611.62|0
1643934000000|2022-02-04 00:20:00|615.01|612.21|615.01|612.21|615.99|613.19|614.62|611.82|0
1643934300000|2022-02-04 00:25:00|615.2|612.4|614.02|611.22|615.99|613.19|613.43|610.63|0
1643934600000|2022-02-04 00:30:00|614.41|611.61|611.46|608.66|614.41|611.61|611.07|608.27|0
1643934900000|2022-02-04 00:35:00|611.27|608.47|610.87|608.07|612.74|609.94|610.87|608.07|0
1643935200000|2022-02-04 00:40:00|611.07|608.27|611.46|608.66|612.05|609.25|610.67|607.87|0
1643935500000|2022-02-04 00:45:00|611.55|608.75|612.83|610.03|613.62|610.82|611.46|608.66|0
1643935800000|2022-02-04 00:50:00|612.63|609.83|612.83|610.03|613.62|610.82|612.14|609.34|0
1643936100000|2022-02-04 00:55:00|612.43|609.63|613.02|610.22|613.42|610.62|612.43|609.63|0
1643936400000|2022-02-04 01:00:00|612.63|609.83|612.23|609.43|613.61|610.81|609.88|607.08|0
1643936700000|2022-02-04 01:05:00|612.04|609.24|609.87|607.07|612.04|609.24|609.29|606.49|0
1643937000000|2022-02-04 01:10:00|609.77|606.97|609.09|606.29|609.87|607.07|608.01|605.21|0
1643937300000|2022-02-04 01:15:00|609.28|606.48|607.12|604.32|610.26|607.46|606.73|603.93|0
1643937600000|2022-02-04 01:20:00|606.93|604.13|606.32|603.52|606.93|604.13|605.34|602.54|0
1643937900000|2022-02-04 01:25:00|606.52|603.72|607.5|604.7|608.08|605.28|604.95|602.15|0
1643938200000|2022-02-04 01:30:00|607.89|605.09|605.53|602.73|608.28|605.48|605.34|602.54|0
1643938500000|2022-02-04 01:35:00|605.92|603.12|603.67|600.87|606.32|603.52|603.57|600.77|0
1643938800000|2022-02-04 01:40:00|603.57|600.77|603.18|600.38|604.55|601.75|602.79|599.99|0
1643939100000|2022-02-04 01:45:00|603.37|600.57|602.68|599.88|603.57|600.77|600.25|597.45|0
1643939400000|2022-02-04 01:50:00|602.78|599.98|603.56|600.76|603.76|600.96|602.49|599.69|0
1643939700000|2022-02-04 01:55:00|603.46|600.66|602.48|599.68|603.95|601.15|602.19|599.39|0
1643940000000|2022-02-04 02:00:00|602.68|599.88|603.65|600.85|603.75|600.95|602.58|599.78|0
1643940300000|2022-02-04 02:05:00|603.56|600.76|605.71|602.91|605.9|603.1|603.46|600.66|0
1643940600000|2022-02-04 02:10:00|605.9|603.1|606.69|603.89|608.06|605.26|605.9|603.1|0
1643940900000|2022-02-04 02:15:00|606.58|603.78|608.93|606.13|609.04|606.24|606.49|603.69|0
1643941200000|2022-02-04 02:20:00|608.84|606.04|607.66|604.86|609.63|606.83|607.46|604.66|0
1643941500000|2022-02-04 02:25:00|607.56|604.76|608.73|605.93|608.83|606.03|607.27|604.47|0
1643941800000|2022-02-04 02:30:00|608.64|605.84|610.21|607.41|610.21|607.41|608.24|605.44|0
1643942100000|2022-02-04 02:35:00|610.01|607.21|609.22|606.42|610.01|607.21|608.63|605.83|0
1643942400000|2022-02-04 02:40:00|609.42|606.62|608.24|605.44|609.81|607.01|608.24|605.44|0
1643942700000|2022-02-04 02:45:00|608.43|605.63|608.43|605.63|608.43|605.63|607.84|605.04|0
1643943000000|2022-02-04 02:50:00|608.63|605.83|608.82|606.02|609.41|606.61|607.65|604.85|0
1643943300000|2022-02-04 02:55:00|608.72|605.92|607.44|604.64|608.72|605.92|607.44|604.64|0
1643943600000|2022-02-04 03:00:00|607.64|604.84|607.64|604.84|607.93|605.13|606.66|603.86|0
1643943900000|2022-02-04 03:05:00|607.83|605.03|608.91|606.11|609.21|606.41|607.83|605.03|0
1643944200000|2022-02-04 03:10:00|609.01|606.21|611.17|608.37|611.17|608.37|608.9|606.1|0
1643944500000|2022-02-04 03:15:00|610.77|607.97|610.57|607.77|611.36|608.56|610.18|607.38|0
1643944800000|2022-02-04 03:20:00|610.77|607.97|610.77|607.97|611.16|608.36|610.18|607.38|0
1643945100000|2022-02-04 03:25:00|610.66|607.86|609.98|607.18|610.77|607.97|609.39|606.59|0
1643945400000|2022-02-04 03:30:00|609.88|607.08|608.6|605.8|610.57|607.77|608.01|605.21|0
1643945700000|2022-02-04 03:35:00|608.69|605.89|609.78|606.98|609.97|607.17|608.6|605.8|0
1643946000000|2022-02-04 03:40:00|609.58|606.78|609.28|606.48|610.17|607.37|609.28|606.48|0
1643946300000|2022-02-04 03:45:00|609.38|606.58|609.57|606.77|610.36|607.56|609.38|606.58|0
1643946600000|2022-02-04 03:50:00|609.67|606.87|609.86|607.06|610.65|607.85|609.28|606.48|0
1643946900000|2022-02-04 03:55:00|609.77|606.97|610.06|607.26|610.55|607.75|609.77|606.97|0
1643947200000|2022-02-04 04:00:00|610.35|607.55|609.75|606.95|611.34|608.54|609.56|606.76|0
1643947500000|2022-02-04 04:05:00|609.85|607.05|609.16|606.36|609.95|607.15|608.97|606.17|0
1643947800000|2022-02-04 04:10:00|608.96|606.16|609.65|606.85|610.04|607.24|608.96|606.16|0
1643948100000|2022-02-04 04:15:00|609.75|606.95|610.14|607.34|610.53|607.73|609.75|606.95|0
1643948400000|2022-02-04 04:20:00|610.04|607.24|610.73|607.93|611.52|608.72|609.94|607.14|0
1643948700000|2022-02-04 04:25:00|610.53|607.73|610.92|608.12|611.71|608.91|610.53|607.73|0
1643949000000|2022-02-04 04:30:00|611.12|608.32|612.1|609.3|612.1|609.3|611.12|608.32|0
1643949300000|2022-02-04 04:35:00|612.3|609.5|612.1|609.3|613.28|610.48|611.7|608.9|0
1643949600000|2022-02-04 04:40:00|611.99|609.19|612.49|609.69|613.08|610.28|611.99|609.19|0
1643949900000|2022-02-04 04:45:00|612.09|609.29|612.68|609.88|613.08|610.28|611.99|609.19|0
1643950200000|2022-02-04 04:50:00|612.48|609.68|612.09|609.29|612.48|609.68|611.69|608.89|0
1643950500000|2022-02-04 04:55:00|612.28|609.48|613.27|610.47|613.27|610.47|611.69|608.89|0
1643950800000|2022-02-04 05:00:00|613.66|610.86|614.45|611.65|614.84|612.04|613.66|610.86|0
1643951100000|2022-02-04 05:05:00|614.65|611.85|614.25|611.45|615.43|612.63|614.05|611.25|0
1643951400000|2022-02-04 05:10:00|614.15|611.35|614.05|611.25|615.04|612.24|613.85|611.05|0
1643951700000|2022-02-04 05:15:00|613.85|611.05|615.43|612.63|616.81|614.01|613.85|611.05|0
1643952000000|2022-02-04 05:20:00|615.32|612.52|616.02|613.22|616.41|613.61|615.32|612.52|0
1643952300000|2022-02-04 05:25:00|616.21|613.41|615.03|612.23|616.8|614|614.43|611.63|0
1643952600000|2022-02-04 05:30:00|615.22|612.42|614.83|612.03|615.62|612.82|614.23|611.43|0
1643952900000|2022-02-04 05:35:00|615.02|612.22|615.22|612.42|615.41|612.61|613.84|611.04|0
1643953200000|2022-02-04 05:40:00|615.11|612.31|615.02|612.22|615.61|612.81|614.32|611.52|0
1643953500000|2022-02-04 05:45:00|614.82|612.02|615.01|612.21|615.01|612.21|614.03|611.23|0
1643953800000|2022-02-04 05:50:00|614.82|612.02|615.8|613|616.2|613.4|614.82|612.02|0
1643954100000|2022-02-04 05:55:00|615.9|613.1|616.98|614.18|617.38|614.58|615.9|613.1|0
1643954400000|2022-02-04 06:00:00|617.28|614.48|617.18|614.38|617.38|614.58|615.6|612.8|0
1643954700000|2022-02-04 06:05:00|616.98|614.18|617.77|614.97|617.77|614.97|616.98|614.18|0
1643955000000|2022-02-04 06:10:00|617.57|614.77|616.67|613.87|617.97|615.17|616.38|613.58|0
1643955300000|2022-02-04 06:15:00|616.58|613.78|617.37|614.57|617.37|614.57|616.18|613.38|0
1643955600000|2022-02-04 06:20:00|617.17|614.37|615.59|612.79|617.96|615.16|615.39|612.59|0
1643955900000|2022-02-04 06:25:00|615.48|612.68|615.58|612.78|616.57|613.77|614.89|612.09|0
1643956200000|2022-02-04 06:30:00|615.88|613.08|615.19|612.39|617.36|614.56|615.19|612.39|0
1643956500000|2022-02-04 06:35:00|615.08|612.28|615.67|612.87|616.37|613.57|614.79|611.99|0
1643956800000|2022-02-04 06:40:00|615.78|612.98|617.55|614.75|617.75|614.95|615.58|612.78|0
1643957100000|2022-02-04 06:45:00|617.65|614.85|617.35|614.55|617.94|615.14|617.05|614.25|0
1643957400000|2022-02-04 06:50:00|617.25|614.45|617.94|615.14|618.34|615.54|616.16|613.36|0
1643957700000|2022-02-04 06:55:00|618.14|615.34|617.15|614.35|618.34|615.54|616.75|613.95|0
1643958000000|2022-02-04 07:00:00|617.34|614.54|616.65|613.85|617.94|615.14|616.16|613.36|0
1643958300000|2022-02-04 07:05:00|616.55|613.75|618.72|615.92|618.92|616.12|616.16|613.36|0
1643958600000|2022-02-04 07:10:00|618.52|615.72|614.86|612.06|618.52|615.72|614.77|611.97|0
1643958900000|2022-02-04 07:15:00|614.77|611.97|612.6|609.8|615.56|612.76|612.2|609.4|0
1643959200000|2022-02-04 07:20:00|612.79|609.99|612.59|609.79|612.99|610.19|611.61|608.81|0
1643959500000|2022-02-04 07:25:00|612.79|609.99|614.67|611.87|620.46|617.66|604.92|602.12|0
1643959800000|2022-02-04 07:30:00|614.86|612.06|616.63|613.83|617.02|614.22|614.67|611.87|0
1643960100000|2022-02-04 07:35:00|616.53|613.73|612.52|609.72|616.63|613.83|612.33|609.53|0
1643960400000|2022-02-04 07:40:00|612.22|609.42|608.98|606.18|613.31|610.51|608.79|605.99|0
1643960700000|2022-02-04 07:45:00|608.79|605.99|610.75|607.95|611.54|608.74|608.79|605.99|0
1643961000000|2022-02-04 07:50:00|610.55|607.75|609.37|606.57|612.12|609.32|608.98|606.18|0
1643961300000|2022-02-04 07:55:00|609.57|606.77|608.74|605.94|611.53|608.73|606.48|603.68|0
1643961600000|2022-02-04 08:00:00|609.03|606.23|610.8|608|611.89|609.09|608.55|605.75|0
1643961900000|2022-02-04 08:05:00|610.61|608.41|610.6|608.4|613.17|610.97|608.64|606.44|0
1643962200000|2022-02-04 08:10:00|611|608.8|609.81|607.61|611.98|609.78|609.62|607.42|0
1643962500000|2022-02-04 08:15:00|610.01|607.81|611.87|609.67|614.15|611.95|609.42|607.22|0
1643962800000|2022-02-04 08:20:00|611.98|609.78|608.43|606.23|612.37|610.17|608.23|606.03|0
1643963100000|2022-02-04 08:25:00|608.52|606.32|604.3|602.1|608.63|606.43|603.81|601.61|0
1643963400000|2022-02-04 08:30:00|604.1|601.9|604.1|601.9|605.48|603.28|602.93|600.73|0
1643963700000|2022-02-04 08:35:00|603.9|601.7|603.02|600.82|604.3|602.1|602.14|599.94|0
1643964000000|2022-02-04 08:40:00|602.92|600.72|602.42|600.22|603.51|601.31|599.98|597.78|0
1643964300000|2022-02-04 08:45:00|602.62|600.42|599.59|597.39|602.92|600.72|599|596.8|0
1643964600000|2022-02-04 08:50:00|599.39|597.19|600.17|597.97|600.37|598.17|597.83|595.63|0
1643964900000|2022-02-04 08:55:00|600.26|598.06|602.13|599.93|603.11|600.91|600.26|598.06|0
1643965200000|2022-02-04 09:00:00|601.93|599.73|601.34|599.14|604.77|602.57|600.36|598.16|0
1643965500000|2022-02-04 09:05:00|601.53|599.33|599.18|596.98|602.32|600.12|599.18|596.98|0
1643965800000|2022-02-04 09:10:00|599.38|597.18|600.85|598.65|601.74|599.54|596.3|594.1|0
1643966100000|2022-02-04 09:15:00|601.08|598.88|600.1|597.9|603.04|600.84|599.32|597.12|0
1643966400000|2022-02-04 09:20:00|599.9|597.7|597.95|595.75|599.9|597.7|596.78|594.58|0
1643966700000|2022-02-04 09:25:00|598.14|595.94|599.9|597.7|601.46|599.26|595.8|593.6|0
1643967000000|2022-02-04 09:30:00|600.09|597.89|602.24|600.04|602.24|600.04|599.4|597.2|0
1643967300000|2022-02-04 09:35:00|602.34|600.14|602.63|600.43|604|601.8|601.46|599.26|0
1643967600000|2022-02-04 09:40:00|602.44|600.24|600.87|598.67|602.44|600.24|598.52|596.32|0
1643967900000|2022-02-04 09:45:00|601.06|598.86|601.06|598.86|602.63|600.43|601.06|598.86|0
1643968200000|2022-02-04 09:50:00|601.26|599.06|600.67|598.47|601.45|599.25|598.71|596.51|0
1643968500000|2022-02-04 09:55:00|600.47|598.27|597.34|595.14|600.47|598.27|596.95|594.75|0
1643968800000|2022-02-04 10:00:00|596.95|594.75|595.78|593.58|597.53|595.33|594.7|592.5|0
1643969100000|2022-02-04 10:05:00|595.58|593.38|592.07|589.87|595.58|593.38|591.49|589.29|0
1643969400000|2022-02-04 10:10:00|592.27|590.07|590.32|588.12|592.85|590.65|589.35|587.15|0
1643969700000|2022-02-04 10:15:00|590.13|587.93|588.18|585.98|590.51|588.31|587.6|585.4|0
1643970000000|2022-02-04 10:20:00|587.99|585.79|583.85|581.65|588.18|585.98|582.98|580.78|0
1643970300000|2022-02-04 10:25:00|583.76|581.56|584.53|582.33|587.05|584.85|583.76|581.56|0
1643970600000|2022-02-04 10:30:00|584.14|581.94|582.07|579.87|584.14|581.94|577.73|575.53|0
1643970900000|2022-02-04 10:35:00|582.74|580.54|581.58|579.38|584|581.8|580.72|578.52|0
1643971200000|2022-02-04 10:40:00|581.87|579.67|581.38|579.18|583.22|581.02|580.13|577.93|0
1643971500000|2022-02-04 10:45:00|580.9|578.7|579.36|577.16|582.54|580.34|577.91|575.71|0
1643971800000|2022-02-04 10:50:00|580.32|578.12|580.13|577.93|583.99|581.79|579.74|577.54|0
1643972100000|2022-02-04 10:55:00|581.28|579.08|582.63|580.43|583.4|581.2|577.04|574.84|0
1643972400000|2022-02-04 11:00:00|582.44|580.24|578.67|576.47|582.63|580.43|577.52|575.32|0
1643972700000|2022-02-04 11:05:00|577.62|575.42|573.77|571.57|579.54|577.34|572.81|570.61|0
1643973000000|2022-02-04 11:10:00|573.48|571.28|571.33|569.13|573.48|571.28|569.45|567.25|0
1643973300000|2022-02-04 11:15:00|570.76|568.56|572.18|569.98|573.06|570.86|569.42|567.22|0
1643973600000|2022-02-04 11:20:00|571.61|569.41|566.55|564.35|572.18|569.98|565.31|563.11|0
1643973900000|2022-02-04 11:25:00|566.94|564.74|571.91|569.71|573.44|571.24|566.94|564.74|0
1643974200000|2022-02-04 11:30:00|571.62|569.42|571.9|569.7|573.82|571.62|570.57|568.37|0
1643974500000|2022-02-04 11:35:00|571.8|569.6|575.35|573.15|576.22|574.02|569.99|567.79|0
1643974800000|2022-02-04 11:40:00|575.16|572.96|571.9|569.7|575.16|572.96|571.71|569.51|0
1643975100000|2022-02-04 11:45:00|571.8|569.6|568.07|565.87|571.9|569.7|567.11|564.91|0
1643975400000|2022-02-04 11:50:00|567.78|565.58|567.49|565.29|568.07|565.87|565.39|563.19|0
1643975700000|2022-02-04 11:55:00|567.68|565.48|562.72|560.52|568.25|566.05|562.72|560.52|0
1643976000000|2022-02-04 12:00:00|563.29|561.09|568.82|566.62|569.21|567.01|563.29|561.09|0
1643976300000|2022-02-04 12:05:00|569.01|566.81|569.39|567.19|570.16|567.96|566.53|564.33|0
1643976600000|2022-02-04 12:10:00|568.82|566.62|566.91|564.71|569.78|567.58|565|562.8|0
1643976900000|2022-02-04 12:15:00|566.81|564.61|569.2|567|569.39|567.19|565.57|563.37|0
1643977200000|2022-02-04 12:20:00|569.39|567.19|570.72|568.52|572.07|569.87|567.86|565.66|0
1643977500000|2022-02-04 12:25:00|570.92|568.72|573.88|571.68|573.98|571.78|570.72|568.52|0
1643977800000|2022-02-04 12:30:00|573.79|571.59|572.25|570.05|573.79|571.59|571|568.8|0
1643978100000|2022-02-04 12:35:00|572.44|570.24|574.45|572.25|574.94|572.74|572.44|570.24|0
1643978400000|2022-02-04 12:40:00|574.36|572.16|573.97|571.77|574.74|572.54|572.05|569.85|0
1643978700000|2022-02-04 12:45:00|574.06|571.86|580.32|578.12|580.7|578.5|574.06|571.86|0
1643979000000|2022-02-04 12:50:00|580.12|577.92|581.56|579.36|582.63|580.43|579.35|577.15|0
1643979300000|2022-02-04 12:55:00|581.66|579.46|581.66|579.46|583.98|581.78|580.89|578.69|0
1643979600000|2022-02-04 13:00:00|581.85|579.65|578|575.8|582.52|580.32|577.61|575.41|0
1643979900000|2022-02-04 13:05:00|577.9|575.7|578.08|575.88|579.24|577.04|576.84|574.64|0
1643980200000|2022-02-04 13:10:00|578.18|575.98|582.69|580.49|582.69|580.49|576.65|574.45|0
1643980500000|2022-02-04 13:15:00|582.5|580.3|573.35|571.15|582.78|580.58|573.35|571.15|0
1643980800000|2022-02-04 13:20:00|573.25|571.05|575.84|573.64|576.23|574.03|572.68|570.48|0
1643981100000|2022-02-04 13:25:00|575.37|573.17|575.26|573.06|579.22|577.02|574.79|572.59|0
1643981400000|2022-02-04 13:30:00|572.67|570.47|555.77|553.57|573.83|571.63|553.4|551.2|0
1643981700000|2022-02-04 13:35:00|555.11|552.91|565.52|563.32|565.9|563.7|551.74|549.54|0
1643982000000|2022-02-04 13:40:00|564.18|561.98|559.07|556.87|566.28|564.08|557.83|555.63|0
1643982300000|2022-02-04 13:45:00|559.54|557.34|563.45|561.25|565.74|563.54|559.45|557.25|0
1643982600000|2022-02-04 13:50:00|562.97|560.77|561.35|559.15|564.98|562.78|558.12|555.92|0
1643982900000|2022-02-04 13:55:00|561.06|558.86|556.59|554.39|562.39|560.19|556.4|554.2|0
1643983200000|2022-02-04 14:00:00|556.49|554.29|551.29|549.09|557.06|554.86|549.96|547.76|0
1643983500000|2022-02-04 14:05:00|550.91|548.71|556.97|554.77|557.63|555.43|550.91|548.71|0
1643983800000|2022-02-04 14:10:00|556.59|554.39|564.39|562.19|564.58|562.38|555.83|553.63|0
1643984100000|2022-02-04 14:15:00|564.96|562.76|567.34|565.14|569.74|567.54|563.82|561.62|0
1643984400000|2022-02-04 14:20:00|567.64|565.44|568.78|566.58|569.74|567.54|567.64|565.44|0
1643984700000|2022-02-04 14:25:00|569.36|567.16|571.08|568.88|574.53|572.33|569.36|567.16|0
1643985000000|2022-02-04 14:30:00|570.98|568.78|566.47|564.27|576.26|574.06|565.99|563.79|0
1643985300000|2022-02-04 14:35:00|566.85|564.65|567.52|565.32|570.39|568.19|562.94|560.74|0
1643985600000|2022-02-04 14:40:00|568.09|565.89|583.04|580.84|585.55|583.35|567.8|565.6|0
1643985900000|2022-02-04 14:45:00|582.46|580.26|578.41|576.21|586.33|584.13|576.67|574.47|0
1643986200000|2022-02-04 14:50:00|578.22|576.02|571.37|569.17|580.35|578.15|569.54|567.34|0
1643986500000|2022-02-04 14:55:00|572.24|570.04|575.05|572.85|577.75|575.55|571|568.8|0
1643986800000|2022-02-04 15:00:00|576.98|574.78|578.52|576.32|582.01|579.81|573.01|570.81|0
1643987100000|2022-02-04 15:05:00|578.71|576.51|575.43|573.23|581.62|579.42|575.43|573.23|0
1643987400000|2022-02-04 15:10:00|575.04|572.84|580.84|578.64|581.9|579.7|569.64|567.44|0
1643987700000|2022-02-04 15:15:00|580.26|578.06|584.72|582.52|588.02|585.82|580.26|578.06|0
1643988000000|2022-02-04 15:20:00|584.91|582.71|581.03|578.83|586.27|584.07|580.25|578.05|0
1643988300000|2022-02-04 15:25:00|580.64|578.44|567.71|565.51|583.74|581.54|567.71|565.51|0
1643988600000|2022-02-04 15:30:00|567.52|565.32|571.99|569.79|574.88|572.68|567.52|565.32|0
1643988900000|2022-02-04 15:35:00|571.6|569.4|563.35|561.15|571.99|569.79|559.35|557.15|0
1643989200000|2022-02-04 15:40:00|564.21|562.01|562.65|560.45|567.05|564.85|561.51|559.31|0
1643989500000|2022-02-04 15:45:00|562.27|560.07|559.02|556.82|562.27|560.07|555.14|552.94|0
1643989800000|2022-02-04 15:50:00|559.11|556.91|562.25|560.05|563.4|561.2|556.83|554.63|0
1643990100000|2022-02-04 15:55:00|562.44|560.24|559.77|557.57|564.54|562.34|558.63|556.43|0
1643990400000|2022-02-04 16:00:00|559.2|557|562.25|560.05|563.77|561.57|556.73|554.53|0
1643990700000|2022-02-04 16:05:00|562.44|560.24|559.58|557.38|563.77|561.57|558.72|556.52|0
1643991000000|2022-02-04 16:10:00|559.48|557.28|555.02|552.82|560.15|557.95|554.16|551.96|0
1643991300000|2022-02-04 16:15:00|554.64|552.44|559.57|557.37|560.33|558.13|553.12|550.92|0
1643991600000|2022-02-04 16:20:00|559|556.8|560.52|558.32|561.95|559.75|556.34|554.14|0
1643991900000|2022-02-04 16:25:00|560.61|558.41|567.39|565.19|570.64|568.44|560.61|558.41|0
1643992200000|2022-02-04 16:30:00|567.96|565.76|571.68|569.48|572.84|570.64|563.95|561.75|0
1643992500000|2022-02-04 16:35:00|572.55|570.35|573.51|571.31|576.59|574.39|571.87|569.67|0
1643992800000|2022-02-04 16:40:00|573.99|571.79|574.95|572.75|576.4|574.2|572.45|570.25|0
1643993100000|2022-02-04 16:45:00|574.76|572.56|576.8|574.6|584.07|581.87|574.76|572.56|0
1643993400000|2022-02-04 16:50:00|577.18|574.98|575.25|573.05|577.76|575.56|573.32|571.12|0
1643993700000|2022-02-04 16:55:00|575.44|573.24|572.5|570.3|581.24|579.04|572.5|570.3|0
1643994000000|2022-02-04 17:00:00|573.08|570.88|573.46|571.26|574.43|572.23|569.99|567.79|0
1643994300000|2022-02-04 17:05:00|573.65|571.45|574.42|572.22|575.48|573.28|569.99|567.79|0
1643994600000|2022-02-04 17:10:00|574.71|572.51|576.64|574.44|578.87|576.67|569.99|567.79|0
1643994900000|2022-02-04 17:15:00|576.74|574.54|576.74|574.54|579.45|577.25|574.8|572.6|0
1643995200000|2022-02-04 17:20:00|576.93|574.73|576.25|574.05|578.09|575.89|574.61|572.41|0
1643995500000|2022-02-04 17:25:00|576.35|574.15|577.6|575.4|579.83|577.63|575.57|573.37|0
1643995800000|2022-02-04 17:30:00|578.28|576.08|576.53|574.33|581.47|579.27|573.25|571.05|0
1643996100000|2022-02-04 17:35:00|576.34|574.14|580.6|578.4|580.6|578.4|574.99|572.79|0
1643996400000|2022-02-04 17:40:00|581.18|578.98|582.73|580.53|583.7|581.5|579.24|577.04|0
1643996700000|2022-02-04 17:45:00|582.15|579.95|583.7|581.5|583.7|581.5|580.4|578.2|0
1643997000000|2022-02-04 17:50:00|583.4|581.2|581.92|579.72|584.28|582.08|581.43|579.23|0
1643997300000|2022-02-04 17:55:00|582.7|580.5|585.03|582.83|585.71|583.51|580.56|578.36|0
1643997600000|2022-02-04 18:00:00|585.23|583.03|594.8|592.6|595.19|592.99|585.23|583.03|0
1643997900000|2022-02-04 18:05:00|594.99|592.79|595.61|593.41|598.2|596|593.62|591.42|0
1643998200000|2022-02-04 18:10:00|595.41|593.21|594.43|592.23|597.18|594.98|592.86|590.66|0
1643998500000|2022-02-04 18:15:00|594.63|592.43|592.66|590.46|595.41|593.21|591.09|588.89|0
1643998800000|2022-02-04 18:20:00|592.86|590.66|598.75|596.55|598.75|596.55|592.27|590.07|0
1643999100000|2022-02-04 18:25:00|598.36|596.16|593.83|591.63|598.36|596.16|592.26|590.06|0
1643999400000|2022-02-04 18:30:00|594.23|592.03|596.97|594.77|596.97|594.77|592.85|590.65|0
1643999700000|2022-02-04 18:35:00|596.78|594.58|594.81|592.61|597.17|594.97|592.85|590.65|0
1644000000000|2022-02-04 18:40:00|595|592.8|601.1|598.9|602.29|600.09|594.9|592.7|0
1644000300000|2022-02-04 18:45:00|601.5|599.3|599.33|597.13|601.5|599.3|595.59|593.39|0
1644000600000|2022-02-04 18:50:00|600.01|597.81|601.69|599.49|602.08|599.88|599.52|597.32|0
1644000900000|2022-02-04 18:55:00|601.49|599.29|601.49|599.29|602.08|599.88|598.83|596.63|0
1644001200000|2022-02-04 19:00:00|602.08|599.88|598.93|596.73|603.06|600.86|598.93|596.73|0
1644001500000|2022-02-04 19:05:00|599.52|597.32|599.71|597.51|600.5|598.3|597.64|595.44|0
1644001800000|2022-02-04 19:10:00|600.1|597.9|596.56|594.36|600.5|598.3|593.42|591.22|0
1644002100000|2022-02-04 19:15:00|596.17|593.97|591.85|589.65|597.35|595.15|591.85|589.65|0
1644002400000|2022-02-04 19:20:00|591.66|589.46|594.99|592.79|596.95|594.75|591.66|589.46|0
1644002700000|2022-02-04 19:25:00|595.18|592.98|596.55|594.35|598.72|596.52|594.59|592.39|0
1644003000000|2022-02-04 19:30:00|595.77|593.57|600.48|598.28|602.45|600.25|595.77|593.57|0
1644003300000|2022-02-04 19:35:00|600.38|598.18|603.43|601.23|605.11|602.91|600.38|598.18|0
1644003600000|2022-02-04 19:40:00|603.04|600.84|599.3|597.1|604.81|602.61|598.9|596.7|0
1644003900000|2022-02-04 19:45:00|599.69|597.49|599.29|597.09|600.48|598.28|597.13|594.93|0
1644004200000|2022-02-04 19:50:00|599.49|597.29|602.83|600.63|603.03|600.83|598.99|596.79|0
1644004500000|2022-02-04 19:55:00|602.64|600.44|605|602.8|605|602.8|602.44|600.24|0
1644004800000|2022-02-04 20:00:00|604.8|602.6|609.24|607.04|609.44|607.24|604.8|602.6|0
1644005100000|2022-02-04 20:05:00|609.44|607.24|610.73|608.53|611.43|609.23|607.46|605.26|0
1644005400000|2022-02-04 20:10:00|610.63|608.43|615.4|613.2|616.99|614.79|609.84|607.64|0
1644005700000|2022-02-04 20:15:00|615.6|613.4|609.04|606.84|616.19|613.99|609.04|606.84|0
1644006000000|2022-02-04 20:20:00|609.13|606.93|612.41|610.21|612.81|610.61|609.04|606.84|0
1644006300000|2022-02-04 20:25:00|612.81|610.61|610.22|608.02|614.4|612.2|608.64|606.44|0
1644006600000|2022-02-04 20:30:00|610.82|608.62|614.59|612.39|615.59|613.39|609.63|607.43|0
1644006900000|2022-02-04 20:35:00|614.29|612.09|607.44|605.24|614.29|612.09|607.44|605.24|0
1644007200000|2022-02-04 20:40:00|607.54|605.34|599.91|597.71|607.84|605.64|599.72|597.52|0
1644007500000|2022-02-04 20:45:00|600.6|598.4|596.95|594.75|601.49|599.29|592.42|590.22|0
1644007800000|2022-02-04 20:50:00|596.45|594.25|594.97|592.77|600.3|598.1|590.84|588.64|0
1644008100000|2022-02-04 20:55:00|594.38|592.18|583.59|581.39|594.38|592.18|583.59|581.39|0
1644008400000|2022-02-04 21:00:00|582.81|580.61|578.38|576.18|585.42|583.22|577.79|575.59|0
1644008700000|2022-02-04 21:05:00|578.77|576.57|579.15|576.95|579.74|577.54|576.43|574.23|0
1644009000000|2022-02-04 21:10:00|579.34|577.14|581.48|579.28|581.48|579.28|577.59|575.39|0
1644221100000|2022-02-07 08:05:00|589.65|587.45|586.02|583.82|590.83|588.63|584.36|582.16|0
1644221400000|2022-02-07 08:10:00|586.32|584.12|584.55|582.35|590.23|588.03|584.55|582.35|0
1644221700000|2022-02-07 08:15:00|584.65|582.45|576.75|574.55|584.94|582.74|576.46|574.26|0
1644222000000|2022-02-07 08:20:00|576.56|574.36|572.76|570.56|578.11|575.91|572.76|570.56|0
1644222300000|2022-02-07 08:25:00|573.06|570.86|572.72|570.52|575.73|573.53|571.38|569.18|0
1644222600000|2022-02-07 08:30:00|572.63|570.43|572.24|570.04|574.56|572.36|570.88|568.68|0
1644222900000|2022-02-07 08:35:00|571.85|569.65|576.11|573.91|577.47|575.27|570.97|568.77|0
1644223200000|2022-02-07 08:40:00|575.72|573.52|576.2|574|577.66|575.46|575.72|573.52|0
1644223500000|2022-02-07 08:45:00|575.91|573.71|579.21|577.01|579.8|577.6|575.91|573.71|0
1644223800000|2022-02-07 08:50:00|579.02|576.82|582.71|580.51|582.71|580.51|578.82|576.62|0
1644224100000|2022-02-07 08:55:00|582.91|580.71|580.95|578.75|583|580.8|580.18|577.98|0
1644224400000|2022-02-07 09:00:00|581.05|578.85|583.48|581.28|586.02|583.82|579.59|577.39|0
1644224700000|2022-02-07 09:05:00|583.58|581.38|581.92|579.72|585.33|583.13|581.92|579.72|0
1644225000000|2022-02-07 09:10:00|581.73|579.53|581.23|579.03|582.7|580.5|577.64|575.44|0
1644225300000|2022-02-07 09:15:00|581.14|578.94|579.39|577.19|583.28|581.08|579.19|576.99|0
1644225600000|2022-02-07 09:20:00|579.19|576.99|578.02|575.82|581.53|579.33|578.02|575.82|0
1644225900000|2022-02-07 09:25:00|578.12|575.92|579.67|577.47|580.25|578.05|577.44|575.24|0
1644226200000|2022-02-07 09:30:00|580.16|577.96|578.02|575.82|581.52|579.32|577.82|575.62|0
1644226500000|2022-02-07 09:35:00|577.92|575.72|577.33|575.13|579.76|577.56|576.27|574.07|0
1644226800000|2022-02-07 09:40:00|577.63|575.43|575.88|573.68|577.82|575.62|575.39|573.19|0
1644227100000|2022-02-07 09:45:00|576.07|573.87|572.97|570.77|577.04|574.84|572.97|570.77|0
1644227400000|2022-02-07 09:50:00|572.77|570.57|575.57|573.37|576.06|573.86|571.42|569.22|0
1644227700000|2022-02-07 09:55:00|575.48|573.28|577.42|575.22|578.97|576.77|575.48|573.28|0
1644228000000|2022-02-07 10:00:00|577.51|575.31|579.26|577.06|580.72|578.52|577.51|575.31|0
1644228300000|2022-02-07 10:05:00|579.45|577.25|578.28|576.08|579.94|577.74|577.8|575.6|0
1644228600000|2022-02-07 10:10:00|578|575.8|580.61|578.41|580.81|578.61|577.8|575.6|0
1644228900000|2022-02-07 10:15:00|580.52|578.32|579.16|576.96|580.91|578.71|579.16|576.96|0
1644229200000|2022-02-07 10:20:00|578.96|576.76|578.18|575.98|579.54|577.34|577.8|575.6|0
1644229500000|2022-02-07 10:25:00|578.38|576.18|579.15|576.95|580.9|578.7|577.69|575.49|0
1644229800000|2022-02-07 10:30:00|579.05|576.85|577.79|575.59|580.12|577.92|577.4|575.2|0
1644230100000|2022-02-07 10:35:00|577.69|575.49|578.07|575.87|579.54|577.34|576.04|573.84|0
1644230400000|2022-02-07 10:40:00|577.98|575.78|580.11|577.91|580.12|577.92|577.2|575|0
1644230700000|2022-02-07 10:45:00|580.21|578.01|580.31|578.11|582.45|580.25|579.73|577.53|0
1644231000000|2022-02-07 10:50:00|580.7|578.5|578.94|576.74|580.7|578.5|578.75|576.55|0
1644231300000|2022-02-07 10:55:00|578.75|576.55|576.12|573.92|578.94|576.74|575.64|573.44|0
1644231600000|2022-02-07 11:00:00|576.41|574.21|576.02|573.82|577.67|575.47|575.44|573.24|0
1644231900000|2022-02-07 11:05:00|576.22|574.02|576.21|574.01|576.99|574.79|573.89|571.69|0
1644232200000|2022-02-07 11:10:00|576.02|573.82|577.47|575.27|579.13|576.93|575.14|572.94|0
1644232500000|2022-02-07 11:15:00|577.27|575.07|578.15|575.95|579.51|577.31|577.18|574.98|0
1644232800000|2022-02-07 11:20:00|578.34|576.14|579.7|577.5|580.68|578.48|577.95|575.75|0
1644233100000|2022-02-07 11:25:00|579.8|577.6|580.57|578.37|582.23|580.03|579.8|577.6|0
1644233400000|2022-02-07 11:30:00|580.67|578.47|582.13|579.93|583.01|580.81|580.67|578.47|0
1644233700000|2022-02-07 11:35:00|582.42|580.22|582.42|580.22|584.66|582.46|582.03|579.83|0
1644234000000|2022-02-07 11:40:00|582.32|580.12|580.08|577.88|582.32|580.12|579.5|577.3|0
1644234300000|2022-02-07 11:45:00|579.89|577.69|580.27|578.07|581.25|579.05|578.91|576.71|0
1644234600000|2022-02-07 11:50:00|580.47|578.27|580.85|578.65|581.44|579.24|579.3|577.1|0
1644234900000|2022-02-07 11:55:00|580.66|578.46|581.72|579.52|583.67|581.47|579.58|577.38|0
1644235200000|2022-02-07 12:00:00|582.31|580.11|585.92|583.72|586.11|583.91|582.31|580.11|0
1644235500000|2022-02-07 12:05:00|585.72|583.52|587.09|584.89|587.57|585.37|585.72|583.52|0
1644235800000|2022-02-07 12:10:00|586.89|584.69|590.41|588.21|590.61|588.41|586.89|584.69|0
1644236100000|2022-02-07 12:15:00|590.21|588.01|589.82|587.62|592.76|590.56|589.82|587.62|0
1644236400000|2022-02-07 12:20:00|590.02|587.82|588.25|586.05|590.21|588.01|588.06|585.86|0
1644236700000|2022-02-07 12:25:00|588.15|585.95|587.86|585.66|588.25|586.05|586.49|584.29|0
1644237000000|2022-02-07 12:30:00|588.05|585.85|588.24|586.04|589.42|587.22|587.47|585.27|0
1644237300000|2022-02-07 12:35:00|588.05|585.85|588.44|586.24|589.03|586.83|587.66|585.46|0
1644237600000|2022-02-07 12:40:00|588.63|586.43|589.41|587.21|589.61|587.41|588.44|586.24|0
1644237900000|2022-02-07 12:45:00|589.22|587.02|591.66|589.46|592.15|589.95|588.63|586.43|0
1644238200000|2022-02-07 12:50:00|591.76|589.56|591.17|588.97|593.62|591.42|590.97|588.77|0
1644238500000|2022-02-07 12:55:00|590.97|588.77|591.17|588.97|593.72|591.52|590.97|588.77|0
1644238800000|2022-02-07 13:00:00|590.97|588.77|594.5|592.3|594.5|592.3|590.19|587.99|0
1644239100000|2022-02-07 13:05:00|594.4|592.2|595.87|593.67|597.25|595.05|593.13|590.93|0
1644239400000|2022-02-07 13:10:00|595.68|593.48|595.67|593.47|597.64|595.44|595.28|593.08|0
1644239700000|2022-02-07 13:15:00|595.48|593.28|595.08|592.88|595.87|593.67|594.89|592.69|0
1644240000000|2022-02-07 13:20:00|595.28|593.08|594.26|592.06|599.75|597.55|593.67|591.47|0
1644240300000|2022-02-07 13:25:00|594.46|592.26|593.28|591.08|594.85|592.65|592.69|590.49|0
1644240600000|2022-02-07 13:30:00|593.08|590.88|589.54|587.34|593.17|590.97|589.54|587.34|0
1644240900000|2022-02-07 13:35:00|589.63|587.43|590.13|587.93|590.72|588.52|588.56|586.36|0
1644241200000|2022-02-07 13:40:00|590.02|587.82|590.22|588.02|591.3|589.1|588.95|586.75|0
1644241500000|2022-02-07 13:45:00|590.32|588.12|591.5|589.3|592.09|589.89|589.14|586.94|0
1644241800000|2022-02-07 13:50:00|591.69|589.49|590.12|587.92|591.89|589.69|589.92|587.72|0
1644242100000|2022-02-07 13:55:00|590.31|588.11|592.28|590.08|592.87|590.67|590.12|587.92|0
1644242400000|2022-02-07 14:00:00|592.47|590.27|591.68|589.48|592.67|590.47|591.49|589.29|0
1644242700000|2022-02-07 14:05:00|591.78|589.58|593.06|590.86|593.06|590.86|590.7|588.5|0
1644243000000|2022-02-07 14:10:00|592.86|590.66|589.91|587.71|593.45|591.25|589.91|587.71|0
1644243300000|2022-02-07 14:15:00|589.71|587.51|588.04|585.84|589.71|587.51|586.77|584.57|0
1644243600000|2022-02-07 14:20:00|587.94|585.74|590.39|588.19|590.69|588.49|587.36|585.16|0
1644243900000|2022-02-07 14:25:00|590.1|587.9|590.19|587.99|591.18|588.98|588.72|586.52|0
1644244200000|2022-02-07 14:30:00|589.9|587.7|582.71|580.51|591.87|589.67|578.46|576.26|0
1644244500000|2022-02-07 14:35:00|582.91|580.71|590.14|587.94|592.29|590.09|582.91|580.71|0
1644244800000|2022-02-07 14:40:00|589.35|587.15|590.33|588.13|593.76|591.56|587.4|585.2|0
1644245100000|2022-02-07 14:45:00|590.92|588.72|586.22|584.02|592.88|590.68|584.66|582.46|0
1644245400000|2022-02-07 14:50:00|586.02|583.82|594.34|592.14|597.2|595|586.02|583.82|0
1644245700000|2022-02-07 14:55:00|594.54|592.34|592.17|589.97|595.92|593.72|586.28|584.08|0
1644246000000|2022-02-07 15:00:00|592.96|590.76|589.63|587.43|594.75|592.55|587.86|585.66|0
1644246300000|2022-02-07 15:05:00|590.02|587.82|591.79|589.59|595.53|593.33|589.43|587.23|0
1644246600000|2022-02-07 15:10:00|591.59|589.39|582.57|580.37|593.17|590.97|582.57|580.37|0
1644246900000|2022-02-07 15:15:00|582.96|580.76|583.65|581.45|585.89|583.69|581.48|579.28|0
1644247200000|2022-02-07 15:20:00|584.04|581.84|591.28|589.08|593.05|590.85|582.67|580.47|0
1644247500000|2022-02-07 15:25:00|591.09|588.89|592.66|590.46|595.02|592.82|590.11|587.91|0
1644247800000|2022-02-07 15:30:00|593.05|590.85|600.54|598.34|600.93|598.73|590.1|587.9|0
1644248100000|2022-02-07 15:35:00|600.34|598.14|593.39|591.19|602.01|599.81|593.19|590.99|0
1644248400000|2022-02-07 15:40:00|593.68|591.48|587.66|585.46|593.98|591.78|585.5|583.3|0
1644248700000|2022-02-07 15:45:00|588.06|585.86|587.66|585.46|590.42|588.22|586.87|584.67|0
1644249000000|2022-02-07 15:50:00|587.46|585.26|588.45|586.25|591.01|588.81|585.5|583.3|0
1644249300000|2022-02-07 15:55:00|587.66|585.46|589.43|587.23|590.42|588.22|586.87|584.67|0
1644249600000|2022-02-07 16:00:00|589.03|586.83|586.27|584.07|591.8|589.6|584.11|581.91|0
1644249900000|2022-02-07 16:05:00|586.08|583.88|581.75|579.55|588.04|585.84|580.97|578.77|0
1644250200000|2022-02-07 16:10:00|581.95|579.75|585.29|583.09|586.07|583.87|581.95|579.75|0
1644250500000|2022-02-07 16:15:00|585.09|582.89|583.42|581.22|585.09|582.89|580.57|578.37|0
1644250800000|2022-02-07 16:20:00|583.52|581.32|582.34|580.14|584.9|582.7|580.77|578.57|0
1644251100000|2022-02-07 16:25:00|582.53|580.33|587.13|584.93|588.51|586.31|582.53|580.33|0
1644251400000|2022-02-07 16:30:00|586.94|584.74|582.43|580.23|586.94|584.74|581.65|579.45|0
1644251700000|2022-02-07 16:35:00|582.63|580.43|575.6|573.4|583.6|581.4|575.02|572.82|0
1644252000000|2022-02-07 16:40:00|575.79|573.59|571.71|569.51|576.77|574.57|571.13|568.93|0
1644252300000|2022-02-07 16:45:00|571.9|569.7|575.11|572.91|575.3|573.1|571.56|569.36|0
1644252600000|2022-02-07 16:50:00|574.91|572.71|574.91|572.71|576.47|574.27|572.77|570.57|0
1644252900000|2022-02-07 16:55:00|574.61|572.41|579.39|577.19|580.17|577.97|574.13|571.93|0
1644253200000|2022-02-07 17:00:00|579.09|576.89|578.41|576.21|579.78|577.58|574.51|572.31|0
1644253500000|2022-02-07 17:05:00|578.6|576.4|572.95|570.75|578.6|576.4|572.95|570.75|0
1644253800000|2022-02-07 17:10:00|573.15|570.95|574.51|572.31|575.87|573.67|572.76|570.56|0
1644254100000|2022-02-07 17:15:00|574.31|572.11|576.06|573.86|577.82|575.62|573.34|571.14|0
1644254400000|2022-02-07 17:20:00|575.87|573.67|578.2|576|578.98|576.78|575.28|573.08|0
1644254700000|2022-02-07 17:25:00|578.01|575.81|572.75|570.55|578.59|576.39|572.17|569.97|0
1644255000000|2022-02-07 17:30:00|572.55|570.35|574.69|572.49|575.66|573.46|569.45|567.25|0
1644255300000|2022-02-07 17:35:00|574.59|572.39|570.41|568.21|576.05|573.85|568.28|566.08|0
1644255600000|2022-02-07 17:40:00|570.8|568.6|574.3|572.1|575.07|572.87|570.8|568.6|0
1644255900000|2022-02-07 17:45:00|574.1|571.9|576.63|574.43|577.99|575.79|573.32|571.12|0
1644256200000|2022-02-07 17:50:00|576.33|574.13|575.26|573.06|577.8|575.6|574.87|572.67|0
1644256500000|2022-02-07 17:55:00|575.46|573.26|575.45|573.25|577.21|575.01|574.09|571.89|0
1644256800000|2022-02-07 18:00:00|575.06|572.86|579.15|576.95|581.3|579.1|573.9|571.7|0
1644257100000|2022-02-07 18:05:00|578.96|576.76|582.47|580.27|582.86|580.66|578.37|576.17|0
1644257400000|2022-02-07 18:10:00|582.67|580.47|585.21|583.01|586.58|584.38|581.49|579.29|0
1644257700000|2022-02-07 18:15:00|585.01|582.81|583.25|581.05|585.21|583.01|581.88|579.68|0
1644258000000|2022-02-07 18:20:00|583.05|580.85|583.14|580.94|585.59|583.39|582.27|580.07|0
1644258300000|2022-02-07 18:25:00|583.24|581.04|585.68|583.48|586.77|584.57|582.27|580.07|0
1644258600000|2022-02-07 18:30:00|585.79|583.59|586.37|584.17|588.34|586.14|585.59|583.39|0
1644258900000|2022-02-07 18:35:00|586.57|584.37|587.94|585.74|588.33|586.13|585.78|583.58|0
1644259200000|2022-02-07 18:40:00|587.74|585.54|587.35|585.15|589.11|586.91|586.95|584.75|0
1644259500000|2022-02-07 18:45:00|587.54|585.34|583.62|581.42|588.52|586.32|582.93|580.73|0
1644259800000|2022-02-07 18:50:00|583.82|581.62|584.79|582.59|586.36|584.16|582.84|580.64|0
1644260100000|2022-02-07 18:55:00|585.18|582.98|589.1|586.9|590.48|588.28|584.99|582.79|0
1644260400000|2022-02-07 19:00:00|588.71|586.51|588.51|586.31|589.5|587.3|586.94|584.74|0
1644260700000|2022-02-07 19:05:00|590.85|588.65|584.77|582.57|590.85|588.65|584.58|582.38|0
1644261000000|2022-02-07 19:10:00|584.97|582.77|585.55|583.35|587.12|584.92|584.97|582.77|0
1644261300000|2022-02-07 19:15:00|584.97|582.77|588.3|586.1|590.26|588.06|584.97|582.77|0
1644261600000|2022-02-07 19:20:00|588.1|585.9|587.31|585.11|589.87|587.67|586.14|583.94|0
1644261900000|2022-02-07 19:25:00|587.12|584.92|594|591.8|594|591.8|586.72|584.52|0
1644262200000|2022-02-07 19:30:00|594.39|592.19|593.99|591.79|594.98|592.78|592.22|590.02|0
1644262500000|2022-02-07 19:35:00|594.19|591.99|593.2|591|595.96|593.76|592.02|589.82|0
1644262800000|2022-02-07 19:40:00|592.81|590.61|595.04|592.84|595.63|593.43|592.41|590.21|0
1644263100000|2022-02-07 19:45:00|595.13|592.93|593.24|591.04|595.83|593.63|592.65|590.45|0
1644263400000|2022-02-07 19:50:00|593.04|590.84|593.04|590.84|593.63|591.43|591.27|589.07|0
1644263700000|2022-02-07 19:55:00|593.24|591.04|592.25|590.05|594.52|592.32|591.66|589.46|0
1644264000000|2022-02-07 20:00:00|592.05|589.85|595.01|592.81|595.21|593.01|589.1|586.9|0
1644264300000|2022-02-07 20:05:00|595.21|593.01|593.07|590.87|596|593.8|589.81|587.61|0
1644264600000|2022-02-07 20:10:00|592.87|590.67|599.01|596.81|599.01|596.81|592.08|589.88|0
1644264900000|2022-02-07 20:15:00|598.81|596.61|595.04|592.84|599.21|597.01|595.04|592.84|0
1644265200000|2022-02-07 20:20:00|594.84|592.64|590.69|588.49|595.04|592.84|589.51|587.31|0
1644265500000|2022-02-07 20:25:00|590.89|588.69|583.99|581.79|592.27|590.07|583.01|580.81|0
1644265800000|2022-02-07 20:30:00|584.78|582.58|583.79|581.59|587.14|584.94|582.42|580.22|0
1644266100000|2022-02-07 20:35:00|583.99|581.79|575.56|573.36|585.56|583.36|574.97|572.77|0
1644266400000|2022-02-07 20:40:00|575.17|572.97|572.98|570.78|576.69|574.49|572.02|569.82|0
1644266700000|2022-02-07 20:45:00|571.62|569.42|569.47|567.27|572.2|570|567.92|565.72|0
1644267000000|2022-02-07 20:50:00|569.08|566.88|561.8|559.6|575.51|573.31|560.55|558.35|0
1644267300000|2022-02-07 20:55:00|562.09|559.89|570.35|568.15|570.54|568.34|558.07|555.87|0
1644267600000|2022-02-07 21:00:00|571.71|569.51|573.64|571.44|574.43|572.23|571.1|568.9|0
1644267900000|2022-02-07 21:05:00|573.44|571.24|573.05|570.85|574.81|572.61|572.85|570.65|0
1644268200000|2022-02-07 21:10:00|573.34|571.14|574.61|572.41|575.39|573.19|573.24|571.04|0
1644268500000|2022-02-07 21:15:00|574.71|571.91|574.51|571.71|575.49|572.69|573.93|571.13|0
1644268800000|2022-02-07 21:20:00|574.71|571.91|574.71|571.91|574.9|572.1|574.32|571.52|0
1644269100000|2022-02-07 21:25:00|574.9|572.1|575.87|573.07|575.97|573.17|574.71|571.91|0
1644269400000|2022-02-07 21:30:00|575.77|572.97|575.87|573.07|575.87|573.07|575.09|572.29|0
1644269700000|2022-02-07 21:35:00|575.68|572.88|575.67|572.87|576.26|573.46|575.67|572.87|0
1644270000000|2022-02-07 21:40:00|575.87|573.07|575.08|572.28|575.87|573.07|574.89|572.09|0
1644270300000|2022-02-07 21:45:00|574.89|572.09|575.08|572.28|575.08|572.28|574.3|571.5|0
1644270600000|2022-02-07 21:50:00|575.28|572.48|576.45|573.65|576.45|573.65|574.89|572.09|0
1644270900000|2022-02-07 21:55:00|576.25|573.45|575.76|572.96|576.25|573.45|575.27|572.47|0
1644271200000|2022-02-07 22:00:00|575.32|572.52|575.8|573|576.08|573.28|575.32|572.52|0
1644271500000|2022-02-07 22:05:00|576.08|573.28|575.77|572.97|576.08|573.28|575.63|572.83|0
1644271800000|2022-02-07 22:10:00|575.66|572.86|575.85|573.05|575.88|573.08|575.66|572.86|0
1644272100000|2022-02-07 22:15:00|575.71|572.91|575.42|572.62|575.71|572.91|575.42|572.62|0
1644272400000|2022-02-07 22:20:00|575.65|572.85|575.87|573.07|576.19|573.39|575.65|572.85|0
1644272700000|2022-02-07 22:25:00|575.79|572.99|575.56|572.76|575.99|573.19|575.56|572.76|0
1644273000000|2022-02-07 22:30:00|575.47|572.67|575.92|573.12|575.92|573.12|575.47|572.67|0
1644273300000|2022-02-07 22:35:00|575.81|573.01|576.04|573.24|576.09|573.29|575.81|573.01|0
1644273600000|2022-02-07 22:40:00|575.98|573.18|576.28|573.48|576.29|573.49|575.98|573.18|0
1644273900000|2022-02-07 22:45:00|576.37|573.57|576.45|573.65|576.63|573.83|576.28|573.48|0
1644274200000|2022-02-07 22:50:00|576.4|573.6|576.37|573.57|576.4|573.6|576.31|573.51|0
1644274500000|2022-02-07 22:55:00|576.36|573.56|576.33|573.53|576.36|573.56|576.28|573.48|0
1644274800000|2022-02-07 23:00:00|575.53|572.73|575.33|572.53|576.5|573.7|574.26|571.46|0
1644275100000|2022-02-07 23:05:00|575.23|572.43|574.25|571.45|575.43|572.63|573.67|570.87|0
1644275400000|2022-02-07 23:10:00|574.65|571.85|575.42|572.62|575.42|572.62|574.25|571.45|0
1644275700000|2022-02-07 23:15:00|575.23|572.43|576.01|573.21|576.1|573.3|575.03|572.23|0
1644276000000|2022-02-07 23:20:00|576.59|573.79|577.66|574.86|578.16|575.36|575.51|572.71|0
1644276300000|2022-02-07 23:25:00|577.57|574.77|576.98|574.18|577.76|574.96|576.68|573.88|0
1644276600000|2022-02-07 23:30:00|577.37|574.57|576|573.2|577.96|575.16|576|573.2|0
1644276900000|2022-02-07 23:35:00|575.8|573|576.19|573.39|576.78|573.98|575.61|572.81|0
1644277200000|2022-02-07 23:40:00|576.39|573.59|576.58|573.78|576.97|574.17|575.8|573|0
1644277500000|2022-02-07 23:45:00|576.67|573.87|577.26|574.46|577.75|574.95|576.28|573.48|0
1644277800000|2022-02-07 23:50:00|577.16|574.36|576.57|573.77|577.45|574.65|576.38|573.58|0
1644278100000|2022-02-07 23:55:00|576.38|573.58|577.74|574.94|578.03|575.23|576.08|573.28|0
1644278400000|2022-02-08 00:00:00|578.03|575.23|578.13|575.33|579.31|576.51|577.74|574.94|0
1644278700000|2022-02-08 00:05:00|578.33|575.53|577.35|574.55|578.33|575.53|576.96|574.16|0
1644279000000|2022-02-08 00:10:00|577.15|574.35|576.56|573.76|577.54|574.74|576.27|573.47|0
1644279300000|2022-02-08 00:15:00|576.76|573.96|577.73|574.93|578.12|575.32|576.56|573.76|0
1644279600000|2022-02-08 00:20:00|577.83|575.03|574.02|571.22|577.93|575.13|573.63|570.83|0
1644279900000|2022-02-08 00:25:00|573.82|571.02|574.6|571.8|575.38|572.58|573.82|571.02|0
1644280200000|2022-02-08 00:30:00|574.99|572.19|575.77|572.97|576.16|573.36|574.99|572.19|0
1644280500000|2022-02-08 00:35:00|575.96|573.16|575.38|572.58|576.35|573.55|574.3|571.5|0
1644280800000|2022-02-08 00:40:00|575.27|572.47|575.96|573.16|575.96|573.16|574.98|572.18|0
1644281100000|2022-02-08 00:45:00|575.86|573.06|577.32|574.52|577.52|574.72|575.27|572.47|0
1644281400000|2022-02-08 00:50:00|577.42|574.62|576.15|573.35|577.42|574.62|575.95|573.15|0
1644281700000|2022-02-08 00:55:00|575.95|573.15|576.73|573.93|576.73|573.93|575.95|573.15|0
1644282000000|2022-02-08 01:00:00|576.63|573.83|574.97|572.17|576.63|573.83|574.58|571.78|0
1644282300000|2022-02-08 01:05:00|575.06|572.26|573.99|571.19|575.36|572.56|573.99|571.19|0
1644282600000|2022-02-08 01:10:00|573.8|571|574.47|571.67|574.97|572.17|572.63|569.83|0
1644282900000|2022-02-08 01:15:00|574.57|571.77|574.96|572.16|575.06|572.26|574.18|571.38|0
1644283200000|2022-02-08 01:20:00|575.16|572.36|573.59|570.79|575.16|572.36|573.59|570.79|0
1644283500000|2022-02-08 01:25:00|573.4|570.6|572.22|569.42|573.49|570.69|570.67|567.87|0
1644283800000|2022-02-08 01:30:00|572.03|569.23|570.27|567.47|572.03|569.23|569.88|567.08|0
1644284100000|2022-02-08 01:35:00|570.47|567.67|572.61|569.81|572.8|570|570.47|567.67|0
1644284400000|2022-02-08 01:40:00|572.8|570|572.22|569.42|574.36|571.56|572.22|569.42|0
1644284700000|2022-02-08 01:45:00|572.41|569.61|570.46|567.66|572.41|569.61|569.68|566.88|0
1644285000000|2022-02-08 01:50:00|570.65|567.85|570.74|567.94|571.04|568.24|569.29|566.49|0
1644285300000|2022-02-08 01:55:00|570.85|568.05|570.45|567.65|570.85|568.05|569.87|567.07|0
1644285600000|2022-02-08 02:00:00|570.65|567.85|568.89|566.09|571.62|568.82|568.89|566.09|0
1644285900000|2022-02-08 02:05:00|568.99|566.19|569.47|566.67|569.67|566.87|568.11|565.31|0
1644286200000|2022-02-08 02:10:00|569.18|566.38|568.89|566.09|569.28|566.48|567.92|565.12|0
1644286500000|2022-02-08 02:15:00|568.79|565.99|567.52|564.72|569.28|566.48|567.42|564.62|0
1644286800000|2022-02-08 02:20:00|567.33|564.53|570.63|567.83|571.41|568.61|566.55|563.75|0
1644287100000|2022-02-08 02:25:00|570.83|568.03|571.31|568.51|571.61|568.81|570.24|567.44|0
1644287400000|2022-02-08 02:30:00|571.41|568.61|570.24|567.44|571.41|568.61|570.04|567.24|0
1644287700000|2022-02-08 02:35:00|570.14|567.34|570.82|568.02|570.82|568.02|570.04|567.24|0
1644288000000|2022-02-08 02:40:00|570.63|567.83|571.79|568.99|571.99|569.19|570.62|567.82|0
1644288300000|2022-02-08 02:45:00|571.6|568.8|572.27|569.47|572.96|570.16|571.4|568.6|0
1644288600000|2022-02-08 02:50:00|572.18|569.38|572.76|569.96|572.96|570.16|571.69|568.89|0
1644288900000|2022-02-08 02:55:00|572.85|570.05|572.95|570.15|573.34|570.54|572.76|569.96|0
1644289200000|2022-02-08 03:00:00|573.05|570.25|572.17|569.37|573.34|570.54|571.39|568.59|0
1644289500000|2022-02-08 03:05:00|572.36|569.56|571|568.2|572.56|569.76|571|568.2|0
1644289800000|2022-02-08 03:10:00|571.09|568.29|570.8|568|571.38|568.58|570.8|568|0
1644290100000|2022-02-08 03:15:00|570.99|568.19|571.38|568.58|572.36|569.56|570.99|568.19|0
1644290400000|2022-02-08 03:20:00|571.58|568.78|571.86|569.06|571.86|569.06|571.18|568.38|0
1644290700000|2022-02-08 03:25:00|571.77|568.97|572.94|570.14|573.33|570.53|571.47|568.67|0
1644291000000|2022-02-08 03:30:00|573.03|570.23|572.54|569.74|573.52|570.72|572.35|569.55|0
1644291300000|2022-02-08 03:35:00|572.64|569.84|573.41|570.61|574.3|571.5|572.64|569.84|0
1644291600000|2022-02-08 03:40:00|573.51|570.71|572.73|569.93|573.61|570.81|572.54|569.74|0
1644291900000|2022-02-08 03:45:00|572.54|569.74|571.56|568.76|572.73|569.93|570.39|567.59|0
1644292200000|2022-02-08 03:50:00|571.36|568.56|570.39|567.59|571.65|568.85|570.39|567.59|0
1644292500000|2022-02-08 03:55:00|570.19|567.39|570.87|568.07|571.26|568.46|570|567.2|0
1644292800000|2022-02-08 04:00:00|570.97|568.17|571.06|568.26|571.55|568.75|570.58|567.78|0
1644293100000|2022-02-08 04:05:00|571.16|568.36|570.96|568.16|571.45|568.65|570.38|567.58|0
1644293400000|2022-02-08 04:10:00|570.86|568.06|571.15|568.35|571.44|568.64|570.57|567.77|0
1644293700000|2022-02-08 04:15:00|571.25|568.45|570.86|568.06|571.44|568.64|570.76|567.96|0
1644294000000|2022-02-08 04:20:00|570.96|568.16|570.37|567.57|571.05|568.25|569.98|567.18|0
1644294300000|2022-02-08 04:25:00|570.27|567.47|570.56|567.76|571.24|568.44|570.17|567.37|0
1644294600000|2022-02-08 04:30:00|570.37|567.57|570.75|567.95|571.04|568.24|570.37|567.57|0
1644294900000|2022-02-08 04:35:00|570.85|568.05|570.75|567.95|571.34|568.54|570.56|567.76|0
1644295200000|2022-02-08 04:40:00|570.95|568.15|570.75|567.95|571.72|568.92|570.75|567.95|0
1644295500000|2022-02-08 04:45:00|570.94|568.14|572.66|569.86|572.75|569.95|570.75|567.95|0
1644295800000|2022-02-08 04:50:00|572.75|569.95|571.68|568.88|572.85|570.05|571.38|568.58|0
1644296100000|2022-02-08 04:55:00|571.48|568.68|572.45|569.65|572.65|569.85|571.29|568.49|0
1644296400000|2022-02-08 05:00:00|572.26|569.46|570.89|568.09|572.65|569.85|570.5|567.7|0
1644296700000|2022-02-08 05:05:00|570.7|567.9|572.45|569.65|572.64|569.84|570.5|567.7|0
1644297000000|2022-02-08 05:10:00|572.35|569.55|571.47|568.67|572.45|569.65|571.28|568.48|0
1644297300000|2022-02-08 05:15:00|571.28|568.48|569.91|567.11|571.28|568.48|569.72|566.92|0
1644297600000|2022-02-08 05:20:00|569.61|566.81|568.54|565.74|569.81|567.01|568.35|565.55|0
1644297900000|2022-02-08 05:25:00|568.64|565.84|568.74|565.94|569.32|566.52|567.38|564.58|0
1644298200000|2022-02-08 05:30:00|568.54|565.74|567.96|565.16|568.54|565.74|567.96|565.16|0
1644298500000|2022-02-08 05:35:00|567.85|565.05|566.4|563.6|567.96|565.16|566.4|563.6|0
1644298800000|2022-02-08 05:40:00|566.2|563.4|566.59|563.79|566.59|563.79|566.2|563.4|0
1644299100000|2022-02-08 05:45:00|566.49|563.69|566.59|563.79|566.59|563.79|566.2|563.4|0
1644299400000|2022-02-08 05:50:00|566.49|563.69|566.78|563.98|566.78|563.98|566.39|563.59|0
1644299700000|2022-02-08 05:55:00|566.68|563.88|567.55|564.75|568.53|565.73|566.68|563.88|0
1644300000000|2022-02-08 06:00:00|567.36|564.56|569.11|566.31|569.11|566.31|566.19|563.39|0
1644300300000|2022-02-08 06:05:00|568.72|565.92|569.69|566.89|570.08|567.28|568.72|565.92|0
1644300600000|2022-02-08 06:10:00|569.88|567.08|570.46|567.66|572.02|569.22|569.88|567.08|0
1644300900000|2022-02-08 06:15:00|570.36|567.56|570.26|567.46|571.24|568.44|569.97|567.17|0
1644301200000|2022-02-08 06:20:00|570.46|567.66|569.68|566.88|571.43|568.63|569.09|566.29|0
1644301500000|2022-02-08 06:25:00|569.97|567.17|571.33|568.53|572.01|569.21|569.87|567.07|0
1644301800000|2022-02-08 06:30:00|571.43|568.63|572.21|569.41|572.79|569.99|570.84|568.04|0
1644302100000|2022-02-08 06:35:00|572.1|569.3|572.69|569.89|573.57|570.77|572.1|569.3|0
1644302400000|2022-02-08 06:40:00|572.79|569.99|573.37|570.57|573.57|570.77|572.2|569.4|0
1644302700000|2022-02-08 06:45:00|573.76|570.96|572.2|569.4|574.15|571.35|572.2|569.4|0
1644303000000|2022-02-08 06:50:00|572.1|569.3|571.6|568.8|572.48|569.68|571.22|568.42|0
1644303300000|2022-02-08 06:55:00|571.7|568.9|571.11|568.31|572.48|569.68|570.63|567.83|0
1644303600000|2022-02-08 07:00:00|570.72|567.92|569.74|566.94|571.8|569|569.26|566.46|0
1644303900000|2022-02-08 07:05:00|569.55|566.75|571.79|568.99|572.57|569.77|569.45|566.65|0
1644304200000|2022-02-08 07:10:00|571.99|569.19|575.4|572.6|575.5|572.7|571.99|569.19|0
1644304500000|2022-02-08 07:15:00|575.7|572.9|574.91|572.11|575.79|572.99|574.33|571.53|0
1644304800000|2022-02-08 07:20:00|575|572.2|573.93|571.13|576.08|573.28|573.05|570.25|0
1644305100000|2022-02-08 07:25:00|573.73|570.93|571.19|568.39|573.73|570.93|570.9|568.1|0
1644305400000|2022-02-08 07:30:00|570.61|567.81|569.49|566.69|570.8|568|568.27|565.47|0
1644305700000|2022-02-08 07:35:00|569.58|566.78|568.52|565.72|570.08|567.28|567.58|564.78|0
1644306000000|2022-02-08 07:40:00|568.61|565.81|568.71|565.91|569.1|566.3|567.54|564.74|0
1644306300000|2022-02-08 07:45:00|568.52|565.72|567.63|564.83|569.68|566.88|566.18|563.38|0
1644306600000|2022-02-08 07:50:00|567.93|565.13|570.07|567.27|570.26|567.46|567.93|565.13|0
1644306900000|2022-02-08 07:55:00|569.77|566.97|568.41|565.61|570.26|567.46|568.31|565.51|0
1644307200000|2022-02-08 08:00:00|569.09|566.29|571.23|568.43|572.01|569.21|566.17|563.37|0
1644307500000|2022-02-08 08:05:00|570.35|568.15|569.18|566.98|571.32|569.12|568.69|566.49|0
1644307800000|2022-02-08 08:10:00|569.37|567.17|572.49|570.29|572.49|570.29|569.37|567.17|0
1644308100000|2022-02-08 08:15:00|572.58|570.38|572.43|570.23|573.99|571.79|571.12|568.92|0
1644308400000|2022-02-08 08:20:00|572.63|570.43|575.69|573.49|576.86|574.66|572.63|570.43|0
1644308700000|2022-02-08 08:25:00|575.89|573.69|577.06|574.86|577.06|574.86|574.32|572.12|0
1644309000000|2022-02-08 08:30:00|577.15|574.95|575.97|573.77|578.43|576.23|575.49|573.29|0
1644309300000|2022-02-08 08:35:00|575.88|573.68|577.05|574.85|578.42|576.22|574.71|572.51|0
1644309600000|2022-02-08 08:40:00|577.14|574.94|574.51|572.31|578.42|576.22|574.21|572.01|0
1644309900000|2022-02-08 08:45:00|574.7|572.5|579.39|577.19|579.39|577.19|574.7|572.5|0
1644310200000|2022-02-08 08:50:00|579|576.8|577.24|575.04|579.29|577.09|576.35|574.15|0
1644310500000|2022-02-08 08:55:00|577.43|575.23|576.55|574.35|578.22|576.02|575.96|573.76|0
1644310800000|2022-02-08 09:00:00|577.04|574.84|579.19|576.99|579.39|577.19|576.74|574.54|0
1644311100000|2022-02-08 09:05:00|579.09|576.89|579.58|577.38|580.07|577.87|577.43|575.23|0
1644311400000|2022-02-08 09:10:00|579.28|577.08|578.6|576.4|579.97|577.77|578.01|575.81|0
1644311700000|2022-02-08 09:15:00|578.69|576.49|580.84|578.64|581.63|579.43|578.69|576.49|0
1644312000000|2022-02-08 09:20:00|580.55|578.35|581.33|579.13|582.51|580.31|580.36|578.16|0
1644312300000|2022-02-08 09:25:00|581.43|579.23|579.66|577.46|582.32|580.12|579.57|577.37|0
1644312600000|2022-02-08 09:30:00|579.57|577.37|579.17|576.97|580.74|578.54|578.78|576.58|0
1644312900000|2022-02-08 09:35:00|578.98|576.78|577.59|575.39|579.93|577.73|577.2|575|0
1644313200000|2022-02-08 09:40:00|577.69|575.49|576.41|574.21|578.37|576.17|575.53|573.33|0
1644313500000|2022-02-08 09:45:00|576.31|574.11|576.99|574.79|577.78|575.58|576.12|573.92|0
1644313800000|2022-02-08 09:50:00|576.9|574.7|575.81|573.61|583.19|580.99|575.13|572.93|0
1644314100000|2022-02-08 09:55:00|576.01|573.81|573.07|570.87|576.01|573.81|572.09|569.89|0
1644314400000|2022-02-08 10:00:00|573.17|570.97|571.02|568.82|573.17|570.97|570.04|567.84|0
1644314700000|2022-02-08 10:05:00|570.82|568.62|572.67|570.47|572.77|570.57|570.82|568.62|0
1644315000000|2022-02-08 10:10:00|572.77|570.57|571.01|568.81|573.16|570.96|571.01|568.81|0
1644315300000|2022-02-08 10:15:00|571.21|569.01|569.06|566.86|571.79|569.59|568.28|566.08|0
1644315600000|2022-02-08 10:20:00|568.86|566.66|567.88|565.68|569.84|567.64|567.49|565.29|0
1644315900000|2022-02-08 10:25:00|567.3|565.1|570.03|567.83|571|568.8|567.3|565.1|0
1644316200000|2022-02-08 10:30:00|569.92|567.72|571|568.8|571.78|569.58|569.64|567.44|0
1644316500000|2022-02-08 10:35:00|570.9|568.7|571.37|569.17|571.78|569.58|569.41|567.21|0
1644316800000|2022-02-08 10:40:00|571.46|569.26|572.15|569.95|572.54|570.34|570.88|568.68|0
1644317100000|2022-02-08 10:45:00|572.34|570.14|573.12|570.92|573.12|570.92|571.36|569.16|0
1644317400000|2022-02-08 10:50:00|573.32|571.12|571.26|569.06|573.9|571.7|571.06|568.86|0
1644317700000|2022-02-08 10:55:00|571.16|568.96|571.94|569.74|572.33|570.13|571.16|568.96|0
1644318000000|2022-02-08 11:00:00|572.14|569.94|570.57|568.37|572.72|570.52|567.84|565.64|0
1644318300000|2022-02-08 11:05:00|570.38|568.18|569.21|567.01|572.13|569.93|569.21|567.01|0
1644318600000|2022-02-08 11:10:00|569.4|567.2|568.62|566.42|569.79|567.59|568.03|565.83|0
1644318900000|2022-02-08 11:15:00|568.81|566.61|567.64|565.44|569.98|567.78|567.06|564.86|0
1644319200000|2022-02-08 11:20:00|567.84|565.64|566.95|564.75|569|566.8|566.27|564.07|0
1644319500000|2022-02-08 11:25:00|566.86|564.66|566.67|564.47|567.06|564.86|565.29|563.09|0
1644319800000|2022-02-08 11:30:00|566.56|564.36|567.44|565.24|568.81|566.61|566.56|564.36|0
1644320100000|2022-02-08 11:35:00|567.25|565.05|563.35|561.15|568.41|566.21|563.16|560.96|0
1644320400000|2022-02-08 11:40:00|563.55|561.35|565.3|563.1|567.34|565.14|563.35|561.15|0
1644320700000|2022-02-08 11:45:00|564.91|562.71|562.57|560.37|564.91|562.71|561.8|559.6|0
1644321000000|2022-02-08 11:50:00|562.77|560.57|564.18|561.98|564.18|561.98|561.23|559.03|0
1644321300000|2022-02-08 11:55:00|563.98|561.78|565.53|563.33|565.53|563.33|563.2|561|0
1644321600000|2022-02-08 12:00:00|565.14|562.94|562.62|560.42|565.62|563.42|562.62|560.42|0
1644321900000|2022-02-08 12:05:00|562.81|560.61|565.52|563.32|565.72|563.52|562.23|560.03|0
1644322200000|2022-02-08 12:10:00|565.62|563.42|566.1|563.9|566.69|564.49|564.65|562.45|0
1644322500000|2022-02-08 12:15:00|565.91|563.71|563.77|561.57|566.1|563.9|560.19|557.99|0
1644322800000|2022-02-08 12:20:00|563.67|561.47|561.15|558.95|563.77|561.57|559.7|557.5|0
1644323100000|2022-02-08 12:25:00|561.25|559.05|562.8|560.6|562.99|560.79|559.9|557.7|0
1644323400000|2022-02-08 12:30:00|562.6|560.4|563.66|561.46|564.35|562.15|562.02|559.82|0
1644323700000|2022-02-08 12:35:00|563.57|561.37|565.45|563.25|565.45|563.25|563.57|561.37|0
1644324000000|2022-02-08 12:40:00|565.55|563.35|562.21|560.01|565.55|563.35|562.21|560.01|0
1644324300000|2022-02-08 12:45:00|562.01|559.81|563.17|560.97|563.56|561.36|561.33|559.13|0
1644324600000|2022-02-08 12:50:00|563.37|561.17|562.49|560.29|563.75|561.55|561.04|558.84|0
1644324900000|2022-02-08 12:55:00|562.01|559.81|564.72|562.52|565.3|563.1|561.81|559.61|0
1644325200000|2022-02-08 13:00:00|564.53|562.33|565.69|563.49|566.85|564.65|564.14|561.94|0
1644325500000|2022-02-08 13:05:00|565.49|563.29|568.02|565.82|569.28|567.08|565.3|563.1|0
1644325800000|2022-02-08 13:10:00|567.82|565.62|567.61|565.41|568.21|566.01|566.14|563.94|0
1644326100000|2022-02-08 13:15:00|567.42|565.22|567.8|565.6|568.59|566.39|566.64|564.44|0
1644326400000|2022-02-08 13:20:00|568|565.8|567.02|564.82|568.58|566.38|566.63|564.43|0
1644326700000|2022-02-08 13:25:00|566.83|564.63|565.85|563.65|567.41|565.21|565.85|563.65|0
1644327000000|2022-02-08 13:30:00|565.95|563.75|565.46|563.26|566.63|564.43|564.1|561.9|0
1644327300000|2022-02-08 13:35:00|565.66|563.46|564.77|562.57|566.63|564.43|564.49|562.29|0
1644327600000|2022-02-08 13:40:00|564.68|562.48|563.51|561.31|564.88|562.68|563.03|560.83|0
1644327900000|2022-02-08 13:45:00|563.71|561.51|562.93|560.73|563.99|561.79|562.54|560.34|0
1644328200000|2022-02-08 13:50:00|563.12|560.92|564.67|562.47|565.26|563.06|561.66|559.46|0
1644328500000|2022-02-08 13:55:00|564.28|562.08|566.03|563.83|566.81|564.61|564.09|561.89|0
1644328800000|2022-02-08 14:00:00|565.73|563.53|566.42|564.22|567.29|565.09|565.45|563.25|0
1644329100000|2022-02-08 14:05:00|566.32|564.12|564.36|562.16|566.81|564.61|564.07|561.87|0
1644329400000|2022-02-08 14:10:00|564.46|562.26|563.29|561.09|565.82|563.62|563.29|561.09|0
1644329700000|2022-02-08 14:15:00|563.09|560.89|562.7|560.5|563.29|561.09|562.12|559.92|0
1644330000000|2022-02-08 14:20:00|562.31|560.11|564.25|562.05|564.45|562.25|562.12|559.92|0
1644330300000|2022-02-08 14:25:00|564.45|562.25|563.86|561.66|566.2|564|563.28|561.08|0
1644330600000|2022-02-08 14:30:00|564.06|561.86|561.92|559.72|570.1|567.9|561.14|558.94|0
1644330900000|2022-02-08 14:35:00|562.5|560.3|566.97|564.77|569.51|567.31|562.5|560.3|0
1644331200000|2022-02-08 14:40:00|567.17|564.97|564.14|561.94|569.12|566.92|562.49|560.29|0
1644331500000|2022-02-08 14:45:00|564.24|562.04|563.27|561.07|569.21|567.01|562.88|560.68|0
1644331800000|2022-02-08 14:50:00|563.66|561.46|563.07|560.87|566.38|564.18|559.58|557.38|0
1644332100000|2022-02-08 14:55:00|563.65|561.45|561.9|559.7|565.6|563.4|561.13|558.93|0
1644332400000|2022-02-08 15:00:00|561.12|558.92|555.33|553.13|561.12|558.92|553.79|551.59|0
1644332700000|2022-02-08 15:05:00|555.91|553.71|562|559.8|562.88|560.68|554.75|552.55|0
1644333000000|2022-02-08 15:10:00|561.62|559.42|562.68|560.48|563.07|560.87|559.39|557.19|0
1644333300000|2022-02-08 15:15:00|562.49|560.29|565.98|563.78|568.91|566.71|562.49|560.29|0
1644333600000|2022-02-08 15:20:00|565.79|563.59|565.98|563.78|567.73|565.53|564.62|562.42|0
1644333900000|2022-02-08 15:25:00|565.79|563.59|561.9|559.7|567.15|564.95|559.57|557.37|0
1644334200000|2022-02-08 15:30:00|561.8|559.6|560.05|557.85|565|562.8|560.05|557.85|0
1644334500000|2022-02-08 15:35:00|560.24|558.04|563.74|561.54|565.11|562.91|556.95|554.75|0
1644334800000|2022-02-08 15:40:00|563.55|561.35|565.1|562.9|565.1|562.9|561.02|558.82|0
1644335100000|2022-02-08 15:45:00|564.91|562.71|570.41|568.21|573.26|571.06|564.91|562.71|0
1644335400000|2022-02-08 15:50:00|570.71|568.51|572.87|570.67|574.63|572.43|569.73|567.53|0
1644335700000|2022-02-08 15:55:00|572.28|570.08|571.88|569.68|573.85|571.65|571.29|569.09|0
1644336000000|2022-02-08 16:00:00|571.49|569.29|577.78|575.58|578.17|575.97|571.49|569.29|0
1644336300000|2022-02-08 16:05:00|577.98|575.78|578.37|576.17|579.36|577.16|575.41|573.21|0
1644336600000|2022-02-08 16:10:00|578.17|575.97|580.34|578.14|580.54|578.34|576.4|574.2|0
1644336900000|2022-02-08 16:15:00|580.73|578.53|581.72|579.52|582.71|580.51|579.35|577.15|0
1644337200000|2022-02-08 16:20:00|582.31|580.11|579.34|577.14|582.51|580.31|577.77|575.57|0
1644337500000|2022-02-08 16:25:00|579.54|577.34|580.33|578.13|580.92|578.72|577.77|575.57|0
1644337800000|2022-02-08 16:30:00|581.12|578.92|584.51|582.31|585.7|583.5|580.53|578.33|0
1644338100000|2022-02-08 16:35:00|584.31|582.11|586.1|583.9|586.49|584.29|582.73|580.53|0
1644338400000|2022-02-08 16:40:00|586.19|583.99|586.49|584.29|587.29|585.09|585|582.8|0
1644338700000|2022-02-08 16:45:00|586.89|584.69|586.49|584.29|588.48|586.28|586.29|584.09|0
1644339000000|2022-02-08 16:50:00|586.69|584.49|587.08|584.88|588.27|586.07|585.1|582.9|0
1644339300000|2022-02-08 16:55:00|587.28|585.08|588.07|585.87|589.26|587.06|587.08|584.88|0
1644339600000|2022-02-08 17:00:00|588.56|586.36|587.87|585.67|591.05|588.85|587.67|585.47|0
1644339900000|2022-02-08 17:05:00|588.07|585.87|585.09|582.89|588.07|585.87|584.1|581.9|0
1644340200000|2022-02-08 17:10:00|585.29|583.09|584.69|582.49|586.87|584.67|584.29|582.09|0
1644340500000|2022-02-08 17:15:00|584.89|582.69|585.77|583.57|586.67|584.47|583.5|581.3|0
1644340800000|2022-02-08 17:20:00|585.68|583.48|587.66|585.46|588.66|586.46|585.08|582.88|0
1644341100000|2022-02-08 17:25:00|587.86|585.66|588.25|586.05|588.65|586.45|586.86|584.66|0
1644341400000|2022-02-08 17:30:00|588.45|586.25|592.83|590.63|592.83|590.63|588.45|586.25|0
1644341700000|2022-02-08 17:35:00|592.63|590.43|595.62|593.42|596.22|594.02|592.03|589.83|0
1644342000000|2022-02-08 17:40:00|595.42|593.22|595.42|593.22|597.41|595.21|595.42|593.22|0
1644342300000|2022-02-08 17:45:00|595.61|593.41|593.62|591.42|596.41|594.21|593.22|591.02|0
1644342600000|2022-02-08 17:50:00|593.82|591.62|594.01|591.81|595.01|592.81|593.42|591.22|0
1644342900000|2022-02-08 17:55:00|594.21|592.01|592.22|590.02|594.41|592.21|591.62|589.42|0
1644343200000|2022-02-08 18:00:00|592.02|589.82|591.62|589.42|592.42|590.22|590.22|588.02|0
1644343500000|2022-02-08 18:05:00|591.82|589.62|590.62|588.42|592.61|590.41|589.82|587.62|0
1644343800000|2022-02-08 18:10:00|590.42|588.22|592.21|590.01|592.41|590.21|589.03|586.83|0
1644344100000|2022-02-08 18:15:00|592.01|589.81|588.62|586.42|592.01|589.81|585.85|583.65|0
1644344400000|2022-02-08 18:20:00|588.82|586.62|587.23|585.03|589.62|587.42|587.03|584.83|0
1644344700000|2022-02-08 18:25:00|587.03|584.83|586.24|584.04|587.23|585.03|584.65|582.45|0
1644345000000|2022-02-08 18:30:00|586.63|584.43|589.31|587.11|589.81|587.61|586.04|583.84|0
1644345300000|2022-02-08 18:35:00|589.41|587.21|587.62|585.42|591.6|589.4|586.63|584.43|0
1644345600000|2022-02-08 18:40:00|587.42|585.22|586.43|584.23|588.22|586.02|585.43|583.23|0
1644345900000|2022-02-08 18:45:00|586.62|584.42|588.21|586.01|588.21|586.01|584.84|582.64|0
1644346200000|2022-02-08 18:50:00|588.01|585.81|586.82|584.62|588.01|585.81|584.93|582.73|0
1644346500000|2022-02-08 18:55:00|587.02|584.82|590.19|587.99|590.39|588.19|586.82|584.62|0
1644346800000|2022-02-08 19:00:00|590.39|588.19|591.28|589.08|591.39|589.19|589.4|587.2|0
1644347100000|2022-02-08 19:05:00|592.18|589.98|591.48|589.28|593.97|591.77|591.38|589.18|0
1644347400000|2022-02-08 19:10:00|591.58|589.38|590.78|588.58|591.58|589.38|589.79|587.59|0
1644347700000|2022-02-08 19:15:00|590.58|588.38|587.6|585.4|591.18|588.98|586.61|584.41|0
1644348000000|2022-02-08 19:20:00|587.8|585.6|581.25|579.05|587.8|585.6|580.26|578.06|0
1644348300000|2022-02-08 19:25:00|581.65|579.45|579.07|576.87|581.84|579.64|578.09|575.89|0
1644348600000|2022-02-08 19:30:00|578.88|576.68|582.04|579.84|582.24|580.04|577.69|575.49|0
1644348900000|2022-02-08 19:35:00|582.24|580.04|574.53|572.33|582.83|580.63|574.14|571.94|0
1644349200000|2022-02-08 19:40:00|575.12|572.92|576.7|574.5|577.69|575.49|574.33|572.13|0
1644349500000|2022-02-08 19:45:00|575.91|573.71|576.1|573.9|577.68|575.48|573.15|570.95|0
1644349800000|2022-02-08 19:50:00|576.3|574.1|579.65|577.45|579.65|577.45|575.51|573.31|0
1644350100000|2022-02-08 19:55:00|579.55|577.35|576.98|574.78|579.65|577.45|575.6|573.4|0
1644350400000|2022-02-08 20:00:00|576.49|574.29|577.87|575.67|579.06|576.86|572.45|570.25|0
1644350700000|2022-02-08 20:05:00|578.07|575.87|579.84|577.64|580.44|578.24|575.5|573.3|0
1644351000000|2022-02-08 20:10:00|580.04|577.84|590.85|588.65|591.35|589.15|579.64|577.44|0
1644351300000|2022-02-08 20:15:00|590.75|588.55|592.34|590.14|593.74|591.54|589.45|587.25|0
1644351600000|2022-02-08 20:20:00|591.54|589.34|589.84|587.64|592.74|590.54|588.36|586.16|0
1644351900000|2022-02-08 20:25:00|590.35|588.15|588.55|586.35|590.35|588.15|586.17|583.97|0
1644352200000|2022-02-08 20:30:00|589.25|587.05|593.53|591.33|595.32|593.12|587.76|585.56|0
1644352500000|2022-02-08 20:35:00|593.73|591.53|591.93|589.73|593.73|591.53|589.15|586.95|0
1644352800000|2022-02-08 20:40:00|591.73|589.53|591.53|589.33|596.12|593.92|591.53|589.33|0
1644353100000|2022-02-08 20:45:00|591.33|589.13|592.92|590.72|594.92|592.72|588.74|586.54|0
1644353400000|2022-02-08 20:50:00|593.92|591.72|599.51|597.31|600.11|597.91|589.54|587.34|0
1644353700000|2022-02-08 20:55:00|598.51|596.31|592.63|590.43|603.62|601.42|592.63|590.43|0
1644354000000|2022-02-08 21:00:00|593.42|591.22|596.62|594.42|597.02|594.82|592.43|590.23|0
1644354300000|2022-02-08 21:05:00|596.82|594.62|599.02|596.82|600.22|598.02|596.62|594.42|0
1644354600000|2022-02-08 21:10:00|598.82|596.62|596.01|593.81|599.62|597.42|596.01|593.81|0
1644354900000|2022-02-08 21:15:00|596.31|593.51|597.71|594.91|598.51|595.71|596.31|593.51|0
1644355200000|2022-02-08 21:20:00|597.81|595.01|597.71|594.91|598.31|595.51|597.51|594.71|0
1644355500000|2022-02-08 21:25:00|597.91|595.11|597.9|595.1|598.1|595.3|597.5|594.7|0
1644355800000|2022-02-08 21:30:00|597.7|594.9|598.1|595.3|598.5|595.7|597.5|594.7|0
1644356100000|2022-02-08 21:35:00|597.9|595.1|598.1|595.3|598.3|595.5|597.7|594.9|0
1644356400000|2022-02-08 21:40:00|598.19|595.39|597.5|594.7|598.19|595.39|597.5|594.7|0
1644356700000|2022-02-08 21:45:00|597.49|594.69|597.49|594.69|598.09|595.29|597.49|594.69|0
1644357000000|2022-02-08 21:50:00|597.69|594.89|597.49|594.69|597.69|594.89|597.49|594.69|0
1644357300000|2022-02-08 21:55:00|597.69|594.89|597.93|595.13|597.98|595.18|597.49|594.69|0
1644357600000|2022-02-08 22:00:00|598.15|595.35|597.85|595.05|598.15|595.35|597.85|595.05|0
1644357900000|2022-02-08 22:05:00|597.8|595|597.53|594.73|597.85|595.05|597.53|594.73|0
1644358200000|2022-02-08 22:10:00|597.71|594.91|597.79|594.99|597.79|594.99|597.5|594.7|0
1644358500000|2022-02-08 22:15:00|597.74|594.94|597.4|594.6|597.74|594.94|597.29|594.49|0
1644358800000|2022-02-08 22:20:00|597.38|594.58|597.38|594.58|597.38|594.58|597.38|594.58|0
1644359100000|2022-02-08 22:25:00|597.23|594.43|597.23|594.43|597.4|594.6|597.12|594.32|0
1644359400000|2022-02-08 22:30:00|597.4|594.6|597.25|594.45|597.43|594.63|597.23|594.43|0
1644359700000|2022-02-08 22:35:00|597.12|594.32|597.43|594.63|597.52|594.72|597.12|594.32|0
1644360000000|2022-02-08 22:40:00|597.51|594.71|597.28|594.48|597.6|594.8|597.28|594.48|0
1644360300000|2022-02-08 22:45:00|597.39|594.59|597.28|594.48|597.48|594.68|597.28|594.48|0
1644360600000|2022-02-08 22:50:00|597.3|594.5|597.39|594.59|597.42|594.62|597.24|594.44|0
1644360900000|2022-02-08 22:55:00|597.38|594.58|597.38|594.58|597.47|594.67|597.38|594.58|0
1644361200000|2022-02-08 23:00:00|598.95|596.15|599.25|596.45|599.46|596.66|597.65|594.85|0
1644361500000|2022-02-08 23:05:00|599.45|596.65|600.25|597.45|600.86|598.06|599.45|596.65|0
1644361800000|2022-02-08 23:10:00|600.45|597.65|600.35|597.55|601.05|598.25|600.05|597.25|0
1644362100000|2022-02-08 23:15:00|600.45|597.65|600.25|597.45|601.05|598.25|599.65|596.85|0
1644362400000|2022-02-08 23:20:00|600.45|597.65|602.55|599.75|602.75|599.95|600.45|597.65|0
1644362700000|2022-02-08 23:25:00|602.85|600.05|603.05|600.25|604.46|601.66|602.05|599.25|0
1644363000000|2022-02-08 23:30:00|603.15|600.35|602.45|599.65|603.25|600.45|602.25|599.45|0
1644363300000|2022-02-08 23:35:00|602.65|599.85|601.44|598.64|602.65|599.85|601.24|598.44|0
1644363600000|2022-02-08 23:40:00|601.54|598.74|602.94|600.14|603.24|600.44|601.54|598.74|0
1644363900000|2022-02-08 23:45:00|602.84|600.04|601.64|598.84|603.24|600.44|601.43|598.63|0
1644364200000|2022-02-08 23:50:00|601.73|598.93|603.54|600.74|604.04|601.24|601.43|598.63|0
1644364500000|2022-02-08 23:55:00|603.44|600.64|603.33|600.53|603.44|600.64|602.53|599.73|0
1644364800000|2022-02-09 00:00:00|603.53|600.73|603.03|600.23|603.84|601.04|601.63|598.83|0
1644365100000|2022-02-09 00:05:00|603.23|600.43|603.83|601.03|604.64|601.84|603.23|600.43|0
1644365400000|2022-02-09 00:10:00|604.03|601.23|602.63|599.83|604.03|601.23|602.22|599.42|0
1644365700000|2022-02-09 00:15:00|602.42|599.62|601.72|598.92|602.62|599.82|601.52|598.72|0
1644366000000|2022-02-09 00:20:00|601.82|599.02|600.01|597.21|602.22|599.42|599.61|596.81|0
1644366300000|2022-02-09 00:25:00|600.21|597.41|599.41|596.61|600.61|597.81|599.41|596.61|0
1644366600000|2022-02-09 00:30:00|599.21|596.41|599.21|596.41|599.41|596.61|598.01|595.21|0
1644366900000|2022-02-09 00:35:00|599.01|596.21|599.7|596.9|599.7|596.9|598.8|596|0
1644367200000|2022-02-09 00:40:00|599.8|597|599.4|596.6|599.8|597|599|596.2|0
1644367500000|2022-02-09 00:45:00|599.3|596.5|600.6|597.8|600.7|597.9|599.2|596.4|0
1644367800000|2022-02-09 00:50:00|600.4|597.6|600.4|597.6|600.6|597.8|599.6|596.8|0
1644368100000|2022-02-09 00:55:00|600.2|597.4|599.39|596.59|600.49|597.69|599.09|596.29|0
1644368400000|2022-02-09 01:00:00|598.99|596.19|598.59|595.79|599.19|596.39|597.59|594.79|0
1644368700000|2022-02-09 01:05:00|598.79|595.99|600.19|597.39|600.39|597.59|598.39|595.59|0
1644369000000|2022-02-09 01:10:00|600.39|597.59|600.19|597.39|600.79|597.99|599.99|597.19|0
1644369300000|2022-02-09 01:15:00|600.39|597.59|599.28|596.48|600.79|597.99|598.98|596.18|0
1644369600000|2022-02-09 01:20:00|599.18|596.38|599.18|596.38|599.38|596.58|598.78|595.98|0
1644369900000|2022-02-09 01:25:00|599.38|596.58|600.38|597.58|600.38|597.58|599.38|596.58|0
1644370200000|2022-02-09 01:30:00|600.78|597.98|600.78|597.98|602.18|599.38|600.38|597.58|0
1644370500000|2022-02-09 01:35:00|600.98|598.18|601.78|598.98|601.98|599.18|599.97|597.17|0
1644370800000|2022-02-09 01:40:00|601.87|599.07|603.18|600.38|603.58|600.78|601.58|598.78|0
1644371100000|2022-02-09 01:45:00|603.58|600.78|603.18|600.38|603.58|600.78|602.58|599.78|0
1644371400000|2022-02-09 01:50:00|603.07|600.27|600.97|598.17|603.18|600.38|600.97|598.17|0
1644371700000|2022-02-09 01:55:00|601.06|598.26|600.56|597.76|601.57|598.77|600.56|597.76|0
1644372000000|2022-02-09 02:00:00|600.76|597.96|601.76|598.96|602.37|599.57|600.56|597.76|0
1644372300000|2022-02-09 02:05:00|601.86|599.06|600.96|598.16|601.96|599.16|600.36|597.56|0
1644372600000|2022-02-09 02:10:00|601.16|598.36|600.85|598.05|601.16|598.36|600.56|597.76|0
1644372900000|2022-02-09 02:15:00|600.76|597.96|600.85|598.05|601.16|598.36|600.75|597.95|0
1644373200000|2022-02-09 02:20:00|600.95|598.15|601.15|598.35|601.15|598.35|600.75|597.95|0
1644373500000|2022-02-09 02:25:00|600.95|598.15|600.35|597.55|601.15|598.35|600.35|597.55|0
1644373800000|2022-02-09 02:30:00|599.95|597.15|599.74|596.94|600.35|597.55|599.14|596.34|0
1644374100000|2022-02-09 02:35:00|599.54|596.74|599.14|596.34|599.54|596.74|598.94|596.14|0
1644374400000|2022-02-09 02:40:00|599.34|596.54|599.54|596.74|599.74|596.94|599.14|596.34|0
1644374700000|2022-02-09 02:45:00|599.74|596.94|599.53|596.73|600.14|597.34|599.33|596.53|0
1644375000000|2022-02-09 02:50:00|599.43|596.63|600.13|597.33|600.13|597.33|599.33|596.53|0
1644375300000|2022-02-09 02:55:00|600.03|597.23|600.53|597.73|600.53|597.73|599.93|597.13|0
1644375600000|2022-02-09 03:00:00|600.63|597.83|601.13|598.33|601.13|598.33|600.53|597.73|0
1644375900000|2022-02-09 03:05:00|600.93|598.13|602.33|599.53|602.53|599.73|600.93|598.13|0
1644376200000|2022-02-09 03:10:00|602.43|599.63|602.13|599.33|602.83|600.03|602.13|599.33|0
1644376500000|2022-02-09 03:15:00|602.02|599.22|602.73|599.93|602.73|599.93|601.82|599.02|0
1644376800000|2022-02-09 03:20:00|602.93|600.13|602.52|599.72|603.13|600.33|602.32|599.52|0
1644377100000|2022-02-09 03:25:00|602.32|599.52|602.72|599.92|602.92|600.12|602.22|599.42|0
1644377400000|2022-02-09 03:30:00|602.92|600.12|606.94|604.14|606.94|604.14|602.72|599.92|0
1644377700000|2022-02-09 03:35:00|606.74|603.94|606.13|603.33|606.94|604.14|605.93|603.13|0
1644378000000|2022-02-09 03:40:00|606.23|603.43|605.93|603.13|606.53|603.73|605.93|603.13|0
1644378300000|2022-02-09 03:45:00|605.82|603.02|606.33|603.53|606.73|603.93|605.73|602.93|0
1644378600000|2022-02-09 03:50:00|606.13|603.33|606.73|603.93|606.73|603.93|606.02|603.22|0
1644378900000|2022-02-09 03:55:00|606.53|603.73|606.12|603.32|606.53|603.73|605.92|603.12|0
1644379200000|2022-02-09 04:00:00|605.92|603.12|606.72|603.92|606.72|603.92|605.92|603.12|0
1644379500000|2022-02-09 04:05:00|606.82|604.02|610.42|607.62|610.42|607.62|605.98|603.18|0
1644379800000|2022-02-09 04:10:00|609.61|606.81|608.29|605.49|609.61|606.81|607.8|605|0
1644380100000|2022-02-09 04:15:00|608.4|605.6|608.8|606|609.41|606.61|608.4|605.6|0
1644380400000|2022-02-09 04:20:00|609|606.2|609.81|607.01|609.81|607.01|608.69|605.89|0
1644380700000|2022-02-09 04:25:00|609.6|606.8|608.39|605.59|609.6|606.8|608.39|605.59|0
1644381000000|2022-02-09 04:30:00|608.29|605.49|607.78|604.98|608.39|605.59|607.78|604.98|0
1644381300000|2022-02-09 04:35:00|607.58|604.78|608.18|605.38|608.18|605.38|607.18|604.38|0
1644381600000|2022-02-09 04:40:00|607.98|605.18|608.58|605.78|608.79|605.99|607.98|605.18|0
1644381900000|2022-02-09 04:45:00|608.48|605.68|608.99|606.19|609.39|606.59|608.38|605.58|0
1644382200000|2022-02-09 04:50:00|609.08|606.28|609.99|607.19|609.99|607.19|608.99|606.19|0
1644382500000|2022-02-09 04:55:00|610.19|607.39|611|608.2|611.2|608.4|609.99|607.19|0
1644382800000|2022-02-09 05:00:00|611.2|608.4|611|608.2|611.2|608.4|610.19|607.39|0
1644383100000|2022-02-09 05:05:00|611.09|608.29|612.3|609.5|612.3|609.5|611.09|608.29|0
1644383400000|2022-02-09 05:10:00|612.21|609.41|610.59|607.79|612.21|609.41|610.59|607.79|0
1644383700000|2022-02-09 05:15:00|610.79|607.99|610.79|607.99|611.19|608.39|610.48|607.68|0
1644384000000|2022-02-09 05:20:00|610.58|607.78|610.38|607.58|610.99|608.19|610.38|607.58|0
1644384300000|2022-02-09 05:25:00|610.58|607.78|610.98|608.18|611.19|608.39|610.38|607.58|0
1644384600000|2022-02-09 05:30:00|610.78|607.98|610.07|607.27|610.98|608.18|609.97|607.17|0
1644384900000|2022-02-09 05:35:00|610.17|607.37|609.77|606.97|610.37|607.57|609.57|606.77|0
1644385200000|2022-02-09 05:40:00|609.56|606.76|611.18|608.38|611.18|608.38|609.56|606.76|0
1644385500000|2022-02-09 05:45:00|611.38|608.58|610.26|607.46|611.78|608.98|610.06|607.26|0
1644385800000|2022-02-09 05:50:00|610.17|607.37|609.25|606.45|610.77|607.97|608.95|606.15|0
1644386100000|2022-02-09 05:55:00|609.35|606.55|608.54|605.74|609.96|607.16|608.54|605.74|0
1644386400000|2022-02-09 06:00:00|608.64|605.84|609.35|606.55|609.55|606.75|608.64|605.84|0
1644386700000|2022-02-09 06:05:00|609.55|606.75|608.74|605.94|609.55|606.75|608.74|605.94|0
1644387000000|2022-02-09 06:10:00|608.64|605.84|608.13|605.33|608.94|606.14|607.13|604.33|0
1644387300000|2022-02-09 06:15:00|608.03|605.23|607.93|605.13|608.84|606.04|607.73|604.93|0
1644387600000|2022-02-09 06:20:00|608.03|605.23|607.93|605.13|608.33|605.53|607.42|604.62|0
1644387900000|2022-02-09 06:25:00|608.13|605.33|608.33|605.53|608.73|605.93|607.72|604.92|0
1644388200000|2022-02-09 06:30:00|608.13|605.33|609.33|606.53|609.33|606.53|608.13|605.33|0
1644388500000|2022-02-09 06:35:00|609.23|606.43|609.73|606.93|610.34|607.54|609.13|606.33|0
1644388800000|2022-02-09 06:40:00|609.94|607.14|609.13|606.33|609.94|607.14|608.82|606.02|0
1644389100000|2022-02-09 06:45:00|609.02|606.22|607.31|604.51|609.13|606.33|607.31|604.51|0
1644389400000|2022-02-09 06:50:00|607.41|604.61|608.01|605.21|608.01|605.21|606.8|604|0
1644389700000|2022-02-09 06:55:00|608.11|605.31|606.9|604.1|608.21|605.41|606.8|604|0
1644390000000|2022-02-09 07:00:00|606.7|603.9|607.1|604.3|608.81|606.01|606.7|603.9|0
1644390300000|2022-02-09 07:05:00|606.9|604.1|607.1|604.3|607.3|604.5|606.19|603.39|0
1644390600000|2022-02-09 07:10:00|607.3|604.5|606.38|603.58|607.8|605|606.09|603.29|0
1644390900000|2022-02-09 07:15:00|606.49|603.69|604.17|601.37|606.79|603.99|604.17|601.37|0
1644391200000|2022-02-09 07:20:00|603.67|600.87|605.81|603.01|606.22|603.42|603.67|600.87|0
1644391500000|2022-02-09 07:25:00|605.71|602.91|605.61|602.81|606.62|603.82|603.6|600.8|0
1644391800000|2022-02-09 07:30:00|605.41|602.61|606.41|603.61|606.41|603.61|604.2|601.4|0
1644392100000|2022-02-09 07:35:00|606.31|603.51|602.79|599.99|606.41|603.61|602.19|599.39|0
1644392400000|2022-02-09 07:40:00|602.59|599.79|602.79|599.99|603.19|600.39|600.78|597.98|0
1644392700000|2022-02-09 07:45:00|602.99|600.19|602.78|599.98|603.79|600.99|601.78|598.98|0
1644393000000|2022-02-09 07:50:00|602.38|599.58|603.38|600.58|603.38|600.58|601.78|598.98|0
1644393300000|2022-02-09 07:55:00|603.18|600.38|603.98|601.18|603.99|601.19|602.98|600.18|0
1644393600000|2022-02-09 08:00:00|603.78|600.98|603.58|600.78|605.59|602.79|603.18|600.38|0
1644393900000|2022-02-09 08:05:00|603.48|601.28|603.08|600.88|604.68|602.48|601.47|599.27|0
1644394200000|2022-02-09 08:10:00|603.57|601.37|604.58|602.38|605.29|603.09|602.37|600.17|0
1644394500000|2022-02-09 08:15:00|604.98|602.78|605.68|603.48|606.69|604.49|604.48|602.28|0
1644394800000|2022-02-09 08:20:00|605.48|603.28|605.78|603.58|607.09|604.89|604.88|602.68|0
1644395100000|2022-02-09 08:25:00|605.58|603.38|604.67|602.47|606.69|604.49|602.76|600.56|0
1644395400000|2022-02-09 08:30:00|604.37|602.17|606.08|603.88|606.28|604.08|602.26|600.06|0
1644395700000|2022-02-09 08:35:00|606.18|603.98|608.29|606.09|608.29|606.09|605.88|603.68|0
1644396000000|2022-02-09 08:40:00|608.09|605.89|610.31|608.11|610.81|608.61|608.09|605.89|0
1644396300000|2022-02-09 08:45:00|610.71|608.51|615.74|613.54|616.22|614.02|610.6|608.4|0
1644396600000|2022-02-09 08:50:00|616.46|614.26|617.06|614.86|618.08|615.88|615.24|613.04|0
1644396900000|2022-02-09 08:55:00|616.96|614.76|615.7|613.5|618.24|616.04|615.6|613.4|0
1644397200000|2022-02-09 09:00:00|615.6|613.4|615.4|613.2|617.02|614.82|614.69|612.49|0
1644397500000|2022-02-09 09:05:00|615.2|613|618.43|616.23|618.64|616.44|615.2|613|0
1644397800000|2022-02-09 09:10:00|618.84|616.64|618.73|616.53|619.45|617.25|617.82|615.62|0
1644398100000|2022-02-09 09:15:00|618.84|616.64|618.83|616.63|618.84|616.64|616.81|614.61|0
1644398400000|2022-02-09 09:20:00|618.93|616.73|617.82|615.62|619.13|616.93|617.41|615.21|0
1644398700000|2022-02-09 09:25:00|618.02|615.82|616.8|614.6|618.02|615.82|616.2|614|0
1644399000000|2022-02-09 09:30:00|616.6|614.4|618.01|615.81|618.42|616.22|616.19|613.99|0
1644399300000|2022-02-09 09:35:00|618.22|616.02|617.61|615.41|618.62|616.42|617|614.8|0
1644399600000|2022-02-09 09:40:00|617.4|615.2|617.4|615.2|618.82|616.62|617.2|615|0
1644399900000|2022-02-09 09:45:00|617|614.8|616.99|614.79|617.6|615.4|616.59|614.39|0
1644400200000|2022-02-09 09:50:00|617.09|614.89|615.78|613.58|617.09|614.89|615.57|613.37|0
1644400500000|2022-02-09 09:55:00|615.57|613.37|615.47|613.27|616.68|614.48|615.37|613.17|0
1644400800000|2022-02-09 10:00:00|615.37|613.17|616.27|614.07|616.78|614.58|614.56|612.36|0
1644401100000|2022-02-09 10:05:00|616.38|614.18|617.79|615.59|618.4|616.2|616.07|613.87|0
1644401400000|2022-02-09 10:10:00|617.69|615.49|620.43|618.23|620.63|618.43|617.08|614.88|0
1644401700000|2022-02-09 10:15:00|620.22|618.02|620.42|618.22|620.83|618.63|619.21|617.01|0
1644402000000|2022-02-09 10:20:00|620.63|618.43|620.11|617.91|621.03|618.83|620.11|617.91|0
1644402300000|2022-02-09 10:25:00|620.22|618.02|619.41|617.21|620.22|618.02|619|616.8|0
1644402600000|2022-02-09 10:30:00|619.61|617.41|619.2|617|620.82|618.62|618.49|616.29|0
1644402900000|2022-02-09 10:35:00|619.09|616.89|618.08|615.88|619.61|617.41|617.78|615.58|0
1644403200000|2022-02-09 10:40:00|618.18|615.98|619.6|617.4|620.01|617.81|618.18|615.98|0
1644403500000|2022-02-09 10:45:00|619.4|617.2|618.79|616.59|620|617.8|618.79|616.59|0
1644403800000|2022-02-09 10:50:00|618.38|616.18|619.9|617.7|620.2|618|618.38|616.18|0
1644404100000|2022-02-09 10:55:00|619.8|617.6|619.08|616.88|620.2|618|618.78|616.58|0
1644404400000|2022-02-09 11:00:00|619.19|616.99|617.76|615.56|619.59|617.39|617.76|615.56|0
1644404700000|2022-02-09 11:05:00|617.97|615.77|617.96|615.76|618.17|615.97|616.35|614.15|0
1644405000000|2022-02-09 11:10:00|617.76|615.56|617.65|615.45|618.57|616.37|617.45|615.25|0
1644405300000|2022-02-09 11:15:00|617.56|615.36|618.97|616.77|619.58|617.38|617.35|615.15|0
1644405600000|2022-02-09 11:20:00|619.18|616.98|618.16|615.96|619.18|616.98|618.05|615.85|0
1644405900000|2022-02-09 11:25:00|617.96|615.76|618.16|615.96|618.36|616.16|617.96|615.76|0
1644406200000|2022-02-09 11:30:00|618.25|616.05|618.97|616.77|619.37|617.17|617.55|615.35|0
1644406500000|2022-02-09 11:35:00|618.66|616.46|618.76|616.56|618.86|616.66|618.36|616.16|0
1644406800000|2022-02-09 11:40:00|618.96|616.76|620.18|617.98|620.18|617.98|618.35|616.15|0
1644407100000|2022-02-09 11:45:00|620.07|617.87|619.57|617.37|620.18|617.98|619.36|617.16|0
1644407400000|2022-02-09 11:50:00|619.77|617.57|620.98|618.78|620.98|618.78|619.36|617.16|0
1644407700000|2022-02-09 11:55:00|620.78|618.58|621.39|619.19|622.4|620.2|620.38|618.18|0
1644408000000|2022-02-09 12:00:00|621.59|619.39|623.01|620.81|623.82|621.62|620.78|618.58|0
1644408300000|2022-02-09 12:05:00|623.11|620.91|624.23|622.03|624.23|622.03|622.6|620.4|0
1644408600000|2022-02-09 12:10:00|624.43|622.23|624.84|622.64|626.06|623.86|624.43|622.23|0
1644408900000|2022-02-09 12:15:00|624.63|622.43|624.02|621.82|625.04|622.84|623.61|621.41|0
1644409200000|2022-02-09 12:20:00|623.91|621.71|623.81|621.61|624.42|622.22|623.21|621.01|0
1644409500000|2022-02-09 12:25:00|623.61|621.41|623.61|621.41|624.63|622.43|623.4|621.2|0
1644409800000|2022-02-09 12:30:00|624.01|621.81|623|620.8|624.01|621.81|623|620.8|0
1644410100000|2022-02-09 12:35:00|623.2|621|621.98|619.78|623.6|621.4|621.37|619.17|0
1644410400000|2022-02-09 12:40:00|621.87|619.67|623.4|621.2|623.4|621.2|621.87|619.67|0
1644410700000|2022-02-09 12:45:00|623.19|620.99|624.21|622.01|624.62|622.42|622.99|620.79|0
1644411000000|2022-02-09 12:50:00|624|621.8|624.41|622.21|624.82|622.62|623.6|621.4|0
1644411300000|2022-02-09 12:55:00|624.2|622|624.81|622.61|626.24|624.04|624.2|622|0
1644411600000|2022-02-09 13:00:00|625.02|622.82|624.4|622.2|625.63|623.43|623.39|621.19|0
1644411900000|2022-02-09 13:05:00|624.2|622|625.62|623.42|625.83|623.63|624.2|622|0
1644412200000|2022-02-09 13:10:00|625.42|623.22|628.06|625.86|628.68|626.48|625.42|623.22|0
1644412500000|2022-02-09 13:15:00|627.86|625.66|627.86|625.66|628.88|626.68|627.35|625.15|0
1644412800000|2022-02-09 13:20:00|627.65|625.45|627.45|625.25|628.88|626.68|626.84|624.64|0
1644413100000|2022-02-09 13:25:00|627.24|625.04|627.45|625.25|629.81|627.61|626.84|624.64|0
1644413400000|2022-02-09 13:30:00|627.04|624.84|627.04|624.84|627.24|625.04|625.82|623.62|0
1644413700000|2022-02-09 13:35:00|626.93|624.73|625.61|623.41|627.24|625.04|625.61|623.41|0
1644414000000|2022-02-09 13:40:00|625.4|623.2|627.13|624.93|627.64|625.44|625.2|623|0
1644414300000|2022-02-09 13:45:00|627.24|625.04|627.03|624.83|627.85|625.65|626.42|624.22|0
1644414600000|2022-02-09 13:50:00|627.13|624.93|627.23|625.03|627.64|625.44|626.92|624.72|0
1644414900000|2022-02-09 13:55:00|627.12|624.92|626.01|623.81|627.64|625.44|625.8|623.6|0
1644415200000|2022-02-09 14:00:00|626.21|624.01|626.21|624.01|627.63|625.43|625.8|623.6|0
1644415500000|2022-02-09 14:05:00|626.41|624.21|627.83|625.63|628.45|626.25|626|623.8|0
1644415800000|2022-02-09 14:10:00|627.63|625.43|626.91|624.71|628.65|626.45|626.81|624.61|0
1644416100000|2022-02-09 14:15:00|627.02|624.82|627.22|625.02|627.83|625.63|626.4|624.2|0
1644416400000|2022-02-09 14:20:00|627.32|625.12|627.62|625.42|628.24|626.04|626.6|624.4|0
1644416700000|2022-02-09 14:25:00|627.83|625.63|628.64|626.44|628.84|626.64|627.01|624.81|0
1644417000000|2022-02-09 14:30:00|629.05|626.85|630.68|628.48|633.95|631.75|627.01|624.81|0
1644417300000|2022-02-09 14:35:00|630.16|627.96|633.74|631.54|635.38|633.18|629.25|627.05|0
1644417600000|2022-02-09 14:40:00|633.33|631.13|636.31|634.11|637.22|635.02|631.7|629.5|0
1644417900000|2022-02-09 14:45:00|635.6|633.4|635.77|633.57|638.63|636.43|633.72|631.52|0
1644418200000|2022-02-09 14:50:00|635.56|633.36|632.7|630.5|635.97|633.77|630.86|628.66|0
1644418500000|2022-02-09 14:55:00|632.49|630.29|633.1|630.9|634.94|632.74|630.04|627.84|0
1644418800000|2022-02-09 15:00:00|631.27|629.07|635.35|633.15|636.58|634.38|631.27|629.07|0
1644419100000|2022-02-09 15:05:00|635.14|632.94|636.98|634.78|638.83|636.63|633.1|630.9|0
1644419400000|2022-02-09 15:10:00|637.6|635.4|633.5|631.3|638.42|636.22|631.46|629.26|0
1644419700000|2022-02-09 15:15:00|634.12|631.92|629.62|627.42|635.96|633.76|629.62|627.42|0
1644420000000|2022-02-09 15:20:00|630.24|628.04|630.13|627.93|633.19|630.99|629.22|627.02|0
1644420300000|2022-02-09 15:25:00|630.74|628.54|634.42|632.22|636.88|634.68|630.33|628.13|0
1644420600000|2022-02-09 15:30:00|634.93|632.73|639.95|637.75|640.57|638.37|634.01|631.81|0
1644420900000|2022-02-09 15:35:00|640.16|637.96|637.69|635.49|640.36|638.16|637.49|635.29|0
1644421200000|2022-02-09 15:40:00|637.9|635.7|635.85|633.65|639.95|637.75|635.85|633.65|0
1644421500000|2022-02-09 15:45:00|635.64|633.44|636.87|634.67|637.58|635.38|634.41|632.21|0
1644421800000|2022-02-09 15:50:00|636.66|634.46|637.07|634.87|638.71|636.51|635.64|633.44|0
1644422100000|2022-02-09 15:55:00|637.27|635.07|641.79|639.59|641.79|639.59|637.07|634.87|0
1644422400000|2022-02-09 16:00:00|642.2|640|642.2|640|643.43|641.23|639.94|637.74|0
1644422700000|2022-02-09 16:05:00|642.09|639.89|637.47|635.27|642.09|639.89|636.65|634.45|0
1644423000000|2022-02-09 16:10:00|637.68|635.48|634.6|632.4|639.32|637.12|633.17|630.97|0
1644423300000|2022-02-09 16:15:00|634.4|632.2|636.85|634.65|637.88|635.68|633.78|631.58|0
1644423600000|2022-02-09 16:20:00|637.06|634.86|638.08|635.88|639.11|636.91|636.44|634.24|0
1644423900000|2022-02-09 16:25:00|638.28|636.08|636.64|634.44|639.1|636.9|636.64|634.44|0
1644424200000|2022-02-09 16:30:00|637.05|634.85|637.66|635.46|637.87|635.67|634.8|632.6|0
1644424500000|2022-02-09 16:35:00|637.46|635.26|637.87|635.67|639.1|636.9|635.41|633.21|0
1644424800000|2022-02-09 16:40:00|637.66|635.46|635.61|633.41|638.89|636.69|634.79|632.59|0
1644425100000|2022-02-09 16:45:00|635.2|633|637.45|635.25|637.86|635.66|635.2|633|0
1644425400000|2022-02-09 16:50:00|637.25|635.05|632.53|630.33|639.09|636.89|632.13|629.93|0
1644425700000|2022-02-09 16:55:00|632.33|630.13|634.17|631.97|635.4|633.2|631.72|629.52|0
1644426000000|2022-02-09 17:00:00|633.96|631.76|634.58|632.38|636.01|633.81|632.53|630.33|0
1644426300000|2022-02-09 17:05:00|634.37|632.17|632.94|630.74|634.58|632.38|631.3|629.1|0
1644426600000|2022-02-09 17:10:00|633.14|630.94|633.96|631.76|633.96|631.76|630.28|628.08|0
1644426900000|2022-02-09 17:15:00|634.16|631.96|635.59|633.39|635.8|633.6|633.14|630.94|0
1644427200000|2022-02-09 17:20:00|635.39|633.19|635.79|633.59|636.82|634.62|634.16|631.96|0
1644427500000|2022-02-09 17:25:00|636.2|634|637.43|635.23|637.64|635.44|636.2|634|0
1644427800000|2022-02-09 17:30:00|636.61|634.41|634.36|632.16|637.84|635.64|633.54|631.34|0
1644428100000|2022-02-09 17:35:00|634.56|632.36|638.25|636.05|638.66|636.46|634.15|631.95|0
1644428400000|2022-02-09 17:40:00|638.66|636.46|639.27|637.07|639.89|637.69|637.84|635.64|0
1644428700000|2022-02-09 17:45:00|639.47|637.27|639.27|637.07|639.68|637.48|638.04|635.84|0
1644429000000|2022-02-09 17:50:00|639.06|636.86|638.44|636.24|639.06|636.86|637.42|635.22|0
1644429300000|2022-02-09 17:55:00|639.06|636.86|640.49|638.29|640.7|638.5|638.03|635.83|0
1644429600000|2022-02-09 18:00:00|640.29|638.09|639.67|637.47|641.73|639.53|639.26|637.06|0
1644429900000|2022-02-09 18:05:00|639.46|637.26|638.64|636.44|640.18|637.98|637.62|635.42|0
1644430200000|2022-02-09 18:10:00|638.85|636.65|636.38|634.18|639.67|637.47|635.97|633.77|0
1644430500000|2022-02-09 18:15:00|636.59|634.39|638.23|636.03|638.84|636.64|635.97|633.77|0
1644430800000|2022-02-09 18:20:00|638.43|636.23|638.02|635.82|639.66|637.46|637.81|635.61|0
1644431100000|2022-02-09 18:25:00|638.22|636.02|639.66|637.46|639.86|637.66|637.61|635.41|0
1644431400000|2022-02-09 18:30:00|639.45|637.25|640.27|638.07|641.09|638.89|639.04|636.84|0
1644431700000|2022-02-09 18:35:00|640.07|637.87|638.22|636.02|640.07|637.87|638.01|635.81|0
1644432000000|2022-02-09 18:40:00|638.11|635.91|640.68|638.48|641.29|639.09|637.81|635.61|0
1644432300000|2022-02-09 18:45:00|640.88|638.68|640.26|638.06|641.29|639.09|640.06|637.86|0
1644432600000|2022-02-09 18:50:00|640.06|637.86|640.67|638.47|641.08|638.88|639.65|637.45|0
1644432900000|2022-02-09 18:55:00|640.47|638.27|641.08|638.88|641.29|639.09|639.64|637.44|0
1644433200000|2022-02-09 19:00:00|641.28|639.08|642.52|640.32|643.54|641.34|641.28|639.08|0
1644433500000|2022-02-09 19:05:00|642.72|640.52|645.6|643.4|645.6|643.4|642.31|640.11|0
1644433800000|2022-02-09 19:10:00|645.19|642.99|645.6|643.4|646.42|644.22|644.36|642.16|0
1644434100000|2022-02-09 19:15:00|645.8|643.6|645.59|643.39|646.63|644.43|644.77|642.57|0
1644434400000|2022-02-09 19:20:00|645.39|643.19|645.18|642.98|645.8|643.6|644.36|642.16|0
1644434700000|2022-02-09 19:25:00|645.39|643.19|646.1|643.9|646.62|644.42|645.18|642.98|0
1644435000000|2022-02-09 19:30:00|646.21|644.01|646.41|644.21|646.62|644.42|644.97|642.77|0
1644435300000|2022-02-09 19:35:00|646.62|644.42|647.54|645.34|648.06|645.86|645.79|643.59|0
1644435600000|2022-02-09 19:40:00|647.44|645.24|646.82|644.62|647.64|645.44|646|643.8|0
1644435900000|2022-02-09 19:45:00|647.02|644.82|644.55|642.35|647.23|645.03|644.34|642.14|0
1644436200000|2022-02-09 19:50:00|644.76|642.56|644.14|641.94|645.78|643.58|643.11|640.91|0
1644436500000|2022-02-09 19:55:00|643.93|641.73|640.43|638.23|644.34|642.14|640.02|637.82|0
1644436800000|2022-02-09 20:00:00|640.23|638.03|640.02|637.82|640.84|638.64|636.33|634.13|0
1644437100000|2022-02-09 20:05:00|639.91|637.71|635.3|633.1|639.91|637.71|635.3|633.1|0
1644437400000|2022-02-09 20:10:00|636.53|634.33|635.71|633.51|638.58|636.38|635.71|633.51|0
1644437700000|2022-02-09 20:15:00|635.5|633.3|636.93|634.73|636.93|634.73|633.25|631.05|0
1644438000000|2022-02-09 20:20:00|637.14|634.94|638.98|636.78|639.39|637.19|636.52|634.32|0
1644438300000|2022-02-09 20:25:00|638.78|636.58|643.3|641.1|643.3|641.1|636.32|634.12|0
1644438600000|2022-02-09 20:30:00|642.57|640.37|646.59|644.39|646.79|644.59|642.57|640.37|0
1644438900000|2022-02-09 20:35:00|646.79|644.59|645.97|643.77|649.06|646.86|645.76|643.56|0
1644439200000|2022-02-09 20:40:00|646.17|643.97|642.05|639.85|646.38|644.18|638.56|636.36|0
1644439500000|2022-02-09 20:45:00|642.46|640.26|645.14|642.94|645.85|643.65|640.3|638.1|0
1644439800000|2022-02-09 20:50:00|645.55|643.35|645.81|643.61|649.47|647.27|642.87|640.67|0
1644440100000|2022-02-09 20:55:00|645.39|643.19|647.04|644.84|647.24|645.04|642.31|640.11|0
1644440400000|2022-02-09 21:00:00|646.63|644.43|644.77|642.57|646.63|644.43|643.95|641.75|0
1644440700000|2022-02-09 21:05:00|644.57|642.37|646.83|644.63|647.24|645.04|644.57|642.37|0
1644441000000|2022-02-09 21:10:00|646.62|644.42|648.06|645.86|648.47|646.27|646.42|644.22|0
1644441300000|2022-02-09 21:15:00|648.15|645.35|648.66|645.86|648.77|645.97|647.95|645.15|0
1644441600000|2022-02-09 21:20:00|648.77|645.97|651.66|648.86|651.66|648.86|648.56|645.76|0
1644441900000|2022-02-09 21:25:00|652.07|649.27|651.86|649.06|652.27|649.47|651.24|648.44|0
1644442200000|2022-02-09 21:30:00|651.65|648.85|651.03|648.23|651.65|648.85|650.83|648.03|0
1644442500000|2022-02-09 21:35:00|651.24|648.44|650.62|647.82|651.24|648.44|650.41|647.61|0
1644442800000|2022-02-09 21:40:00|650.41|647.61|650.41|647.61|651.03|648.23|650.41|647.61|0
1644443100000|2022-02-09 21:45:00|650|647.2|648.96|646.16|650|647.2|648.65|645.85|0
1644443400000|2022-02-09 21:50:00|648.55|645.75|649.17|646.37|649.99|647.19|648.55|645.75|0
1644443700000|2022-02-09 21:55:00|648.96|646.16|649.47|646.67|649.67|646.87|648.85|646.05|0
1644444000000|2022-02-09 22:00:00|649.48|646.68|649.46|646.66|649.6|646.8|649.31|646.51|0
1644444300000|2022-02-09 22:05:00|649.51|646.71|649.22|646.42|649.51|646.71|649.22|646.42|0
1644444600000|2022-02-09 22:10:00|649.45|646.65|649.48|646.68|649.5|646.7|649.3|646.5|0
1644444900000|2022-02-09 22:15:00|649.5|646.7|649.17|646.37|649.53|646.73|649.17|646.37|0
1644445200000|2022-02-09 22:20:00|649.14|646.34|649.14|646.34|649.14|646.34|649.06|646.26|0
1644445500000|2022-02-09 22:25:00|649.17|646.37|648.99|646.19|649.2|646.4|648.88|646.08|0
1644445800000|2022-02-09 22:30:00|649.02|646.22|649.11|646.31|649.11|646.31|649.02|646.22|0
1644446100000|2022-02-09 22:35:00|649.14|646.34|649.16|646.36|649.23|646.43|649.14|646.34|0
1644446400000|2022-02-09 22:40:00|649.19|646.39|649.34|646.54|649.34|646.54|649.16|646.36|0
1644446700000|2022-02-09 22:45:00|649.28|646.48|649.28|646.48|649.31|646.51|649.25|646.45|0
1644447000000|2022-02-09 22:50:00|649.24|646.44|649.4|646.6|649.43|646.63|649.24|646.44|0
1644447300000|2022-02-09 22:55:00|649.42|646.62|649.78|646.98|649.78|646.98|649.31|646.51|0
1644447600000|2022-02-09 23:00:00|650.88|648.08|649.64|646.84|650.88|648.08|648.51|645.71|0
1644447900000|2022-02-09 23:05:00|649.54|646.74|649.33|646.53|649.95|647.15|649.13|646.33|0
1644448200000|2022-02-09 23:10:00|649.64|646.84|649.13|646.33|649.95|647.15|649.02|646.22|0
1644448500000|2022-02-09 23:15:00|649.02|646.22|647.98|645.18|649.74|646.94|647.47|644.67|0
1644448800000|2022-02-09 23:20:00|647.89|645.09|648.09|645.29|648.09|645.29|647.06|644.26|0
1644449100000|2022-02-09 23:25:00|648.3|645.5|648.09|645.29|649.12|646.32|647.98|645.18|0
1644449400000|2022-02-09 23:30:00|648.29|645.49|646.85|644.05|648.29|645.49|646.44|643.64|0
1644449700000|2022-02-09 23:35:00|646.64|643.84|647.88|645.08|648.29|645.49|646.54|643.74|0
1644450000000|2022-02-09 23:40:00|648.29|645.49|645.81|643.01|648.29|645.49|645.71|642.91|0
1644450300000|2022-02-09 23:45:00|645.61|642.81|646.63|643.83|646.64|643.84|645.61|642.81|0
1644450600000|2022-02-09 23:50:00|646.84|644.04|646.01|643.21|646.84|644.04|645.19|642.39|0
1644450900000|2022-02-09 23:55:00|645.81|643.01|647.45|644.65|647.66|644.86|645.6|642.8|0
1644451200000|2022-02-10 00:00:00|647.66|644.86|647.34|644.54|648.07|645.27|646.01|643.21|0
1644451500000|2022-02-10 00:05:00|647.45|644.65|646.01|643.21|648.27|645.47|645.18|642.38|0
1644451800000|2022-02-10 00:10:00|646.42|643.62|644.77|641.97|646.62|643.82|644.56|641.76|0
1644452100000|2022-02-10 00:15:00|644.56|641.76|643.53|640.73|644.98|642.18|643.53|640.73|0
1644452400000|2022-02-10 00:20:00|643.63|640.83|645.48|642.68|645.48|642.68|643.53|640.73|0
1644452700000|2022-02-10 00:25:00|645.38|642.58|645.59|642.79|645.59|642.79|644.97|642.17|0
1644453000000|2022-02-10 00:30:00|645.68|642.88|644.97|642.17|646.41|643.61|644.76|641.96|0
1644453300000|2022-02-10 00:35:00|644.86|642.06|644.76|641.96|645.99|643.19|644.55|641.75|0
1644453600000|2022-02-10 00:40:00|644.96|642.16|644.55|641.75|645.37|642.57|644.34|641.54|0
1644453900000|2022-02-10 00:45:00|644.34|641.54|643.31|640.51|644.75|641.95|642.7|639.9|0
1644454200000|2022-02-10 00:50:00|643.11|640.31|641.87|639.07|643.31|640.51|641.87|639.07|0
1644454500000|2022-02-10 00:55:00|641.77|638.97|641.46|638.66|642.9|640.1|641.46|638.66|0
1644454800000|2022-02-10 01:00:00|641.56|638.76|641.05|638.25|641.87|639.07|640.23|637.43|0
1644455100000|2022-02-10 01:05:00|640.94|638.14|641.25|638.45|641.66|638.86|640.63|637.83|0
1644455400000|2022-02-10 01:10:00|641.14|638.34|640.84|638.04|641.45|638.65|639.81|637.01|0
1644455700000|2022-02-10 01:15:00|640.63|637.83|639.08|636.28|641.04|638.24|638.99|636.19|0
1644456000000|2022-02-10 01:20:00|638.99|636.19|640.11|637.31|640.63|637.83|638.99|636.19|0
1644456300000|2022-02-10 01:25:00|640.01|637.21|637.66|634.86|640.42|637.62|637.66|634.86|0
1644456600000|2022-02-10 01:30:00|637.45|634.65|635.81|633.01|637.45|634.65|634.38|631.58|0
1644456900000|2022-02-10 01:35:00|635.91|633.11|635.91|633.11|636.43|633.63|635.19|632.39|0
1644457200000|2022-02-10 01:40:00|636.11|633.31|636.42|633.62|637.04|634.24|636.11|633.31|0
1644457500000|2022-02-10 01:45:00|636.83|634.03|637.54|634.74|637.54|634.74|636.22|633.42|0
1644457800000|2022-02-10 01:50:00|637.75|634.95|636.42|633.62|638.06|635.26|636.42|633.62|0
1644458100000|2022-02-10 01:55:00|636.31|633.51|636.82|634.02|636.82|634.02|635.8|633|0
1644458400000|2022-02-10 02:00:00|636.62|633.82|635.39|632.59|637.03|634.23|635.18|632.38|0
1644458700000|2022-02-10 02:05:00|635.48|632.68|635.38|632.58|636.41|633.61|635.38|632.58|0
1644459000000|2022-02-10 02:10:00|635.59|632.79|635.79|632.99|636.41|633.61|635.18|632.38|0
1644459300000|2022-02-10 02:15:00|635.59|632.79|635.58|632.78|636.41|633.61|635.38|632.58|0
1644459600000|2022-02-10 02:20:00|635.38|632.58|635.17|632.37|635.58|632.78|635.17|632.37|0
1644459900000|2022-02-10 02:25:00|633.94|631.14|634.96|632.16|635.17|632.37|633.94|631.14|0
1644460200000|2022-02-10 02:30:00|635.17|632.37|634.76|631.96|635.17|632.37|634.76|631.96|0
1644460500000|2022-02-10 02:35:00|634.96|632.16|636.8|634|637.01|634.21|634.96|632.16|0
1644460800000|2022-02-10 02:40:00|636.6|633.8|636.19|633.39|636.8|634|636.08|633.28|0
1644461100000|2022-02-10 02:45:00|636.39|633.59|636.39|633.59|637.01|634.21|636.28|633.48|0
1644461400000|2022-02-10 02:50:00|636.59|633.79|635.77|632.97|636.59|633.79|635.57|632.77|0
1644461700000|2022-02-10 02:55:00|635.57|632.77|635.56|632.76|635.97|633.17|635.36|632.56|0
1644462000000|2022-02-10 03:00:00|635.36|632.56|635.15|632.35|635.77|632.97|634.54|631.74|0
1644462300000|2022-02-10 03:05:00|635.36|632.56|634.33|631.53|635.56|632.76|634.33|631.53|0
1644462600000|2022-02-10 03:10:00|634.53|631.73|635.15|632.35|635.15|632.35|634.33|631.53|0
1644462900000|2022-02-10 03:15:00|635.35|632.55|635.76|632.96|635.96|633.16|635.14|632.34|0
1644463200000|2022-02-10 03:20:00|635.65|632.85|636.37|633.57|636.37|633.57|635.55|632.75|0
1644463500000|2022-02-10 03:25:00|636.16|633.36|636.57|633.77|636.57|633.77|635.96|633.16|0
1644463800000|2022-02-10 03:30:00|636.78|633.98|637.39|634.59|637.6|634.8|635.96|633.16|0
1644464100000|2022-02-10 03:35:00|637.6|634.8|637.8|635|637.8|635|637.18|634.38|0
1644464400000|2022-02-10 03:40:00|637.69|634.89|636.98|634.18|637.8|635|636.98|634.18|0
1644464700000|2022-02-10 03:45:00|637.07|634.27|637.38|634.58|637.59|634.79|636.97|634.17|0
1644465000000|2022-02-10 03:50:00|637.28|634.48|636.86|634.06|637.38|634.58|636.25|633.45|0
1644465300000|2022-02-10 03:55:00|636.97|634.17|637.38|634.58|637.79|634.99|636.97|634.17|0
1644465600000|2022-02-10 04:00:00|637.27|634.47|637.17|634.37|637.79|634.99|636.97|634.17|0
1644465900000|2022-02-10 04:05:00|636.96|634.16|637.17|634.37|637.17|634.37|636.76|633.96|0
1644466200000|2022-02-10 04:10:00|637.06|634.26|637.17|634.37|637.78|634.98|637.06|634.26|0
1644466500000|2022-02-10 04:15:00|637.26|634.46|638.19|635.39|638.29|635.49|637.16|634.36|0
1644466800000|2022-02-10 04:20:00|638.29|635.49|638.39|635.59|638.6|635.8|637.78|634.98|0
1644467100000|2022-02-10 04:25:00|638.6|635.8|639|636.2|639.01|636.21|638.39|635.59|0
1644467400000|2022-02-10 04:30:00|638.9|636.1|639|636.2|639|636.2|638.59|635.79|0
1644467700000|2022-02-10 04:35:00|638.8|636|638.79|635.99|639|636.2|638.39|635.59|0
1644468000000|2022-02-10 04:40:00|638.89|636.09|638.79|635.99|638.89|636.09|638.38|635.58|0
1644468300000|2022-02-10 04:45:00|638.59|635.79|637.76|634.96|638.59|635.79|637.76|634.96|0
1644468600000|2022-02-10 04:50:00|637.97|635.17|638.38|635.58|638.38|635.58|637.97|635.17|0
1644468900000|2022-02-10 04:55:00|638.58|635.78|638.37|635.57|638.99|636.19|638.37|635.57|0
1644469200000|2022-02-10 05:00:00|638.17|635.37|640.26|637.46|640.26|637.46|637.96|635.16|0
1644469500000|2022-02-10 05:05:00|640.29|637.49|639.88|637.08|640.29|637.49|639.88|637.08|0
1644469800000|2022-02-10 05:10:00|640.09|637.29|640.29|637.49|640.49|637.69|640.08|637.28|0
1644470100000|2022-02-10 05:15:00|640.08|637.28|640.29|637.49|640.29|637.49|639.88|637.08|0
1644470400000|2022-02-10 05:20:00|640.38|637.58|640.28|637.48|640.49|637.69|639.97|637.17|0
1644470700000|2022-02-10 05:25:00|640.08|637.28|639.67|636.87|640.28|637.48|639.46|636.66|0
1644471000000|2022-02-10 05:30:00|639.87|637.07|639.25|636.45|640.28|637.48|639.25|636.45|0
1644471300000|2022-02-10 05:35:00|639.35|636.55|638.84|636.04|639.46|636.66|638.84|636.04|0
1644471600000|2022-02-10 05:40:00|638.64|635.84|639.04|636.24|639.25|636.45|637.92|635.12|0
1644471900000|2022-02-10 05:45:00|638.84|636.04|639.34|636.54|639.45|636.65|638.84|636.04|0
1644472200000|2022-02-10 05:50:00|639.45|636.65|638.63|635.83|639.45|636.65|638.63|635.83|0
1644472500000|2022-02-10 05:55:00|638.83|636.03|642.11|639.31|642.11|639.31|638.83|636.03|0
1644472800000|2022-02-10 06:00:00|642.73|639.93|643.75|640.95|643.75|640.95|642.11|639.31|0
1644473100000|2022-02-10 06:05:00|643.85|641.05|642|639.2|643.96|641.16|642|639.2|0
1644473400000|2022-02-10 06:10:00|642.11|639.31|644.16|641.36|644.16|641.36|641.9|639.1|0
1644473700000|2022-02-10 06:15:00|644.05|641.25|643.54|640.74|644.16|641.36|643.33|640.53|0
1644474000000|2022-02-10 06:20:00|643.43|640.63|644.97|642.17|644.97|642.17|643.33|640.53|0
1644474300000|2022-02-10 06:25:00|645.18|642.38|644.25|641.45|645.18|642.38|644.15|641.35|0
1644474600000|2022-02-10 06:30:00|644.35|641.55|644.56|641.76|644.97|642.17|644.15|641.35|0
1644474900000|2022-02-10 06:35:00|644.65|641.85|645.38|642.58|645.38|642.58|644.35|641.55|0
1644475200000|2022-02-10 06:40:00|645.47|642.67|645.58|642.78|645.99|643.19|644.76|641.96|0
1644475500000|2022-02-10 06:45:00|645.37|642.57|644.75|641.95|645.47|642.67|644.55|641.75|0
1644475800000|2022-02-10 06:50:00|644.65|641.85|643.52|640.72|644.96|642.16|643.52|640.72|0
1644476100000|2022-02-10 06:55:00|643.31|640.51|644.13|641.33|644.34|641.54|643.11|640.31|0
1644476400000|2022-02-10 07:00:00|643.72|640.92|642.28|639.48|643.72|640.92|641.67|638.87|0
1644476700000|2022-02-10 07:05:00|642.38|639.58|642.17|639.37|642.38|639.58|641.26|638.46|0
1644477000000|2022-02-10 07:10:00|642.28|639.48|642.58|639.78|643.1|640.3|641.97|639.17|0
1644477300000|2022-02-10 07:15:00|642.69|639.89|642.07|639.27|643.1|640.3|641.86|639.06|0
1644477600000|2022-02-10 07:20:00|642.27|639.47|642.78|639.98|642.78|639.98|641.96|639.16|0
1644477900000|2022-02-10 07:25:00|642.68|639.88|642.89|640.09|643.09|640.29|642.27|639.47|0
1644478200000|2022-02-10 07:30:00|643.09|640.29|643.5|640.7|643.91|641.11|642.06|639.26|0
1644478500000|2022-02-10 07:35:00|643.29|640.49|642.77|639.97|643.5|640.7|642.36|639.56|0
1644478800000|2022-02-10 07:40:00|642.88|640.08|643.08|640.28|643.08|640.28|642.16|639.36|0
1644479100000|2022-02-10 07:45:00|643.49|640.69|643.9|641.1|644.31|641.51|643.08|640.28|0
1644479400000|2022-02-10 07:50:00|643.8|641|644.72|641.92|645.34|642.54|643.7|640.9|0
1644479700000|2022-02-10 07:55:00|644.93|642.13|646.16|643.36|646.36|643.56|644.31|641.51|0
1644480000000|2022-02-10 08:00:00|646.26|643.46|645.74|642.94|648.42|645.62|644.92|642.12|0
1644480300000|2022-02-10 08:05:00|645.65|643.45|644.41|642.21|645.85|643.65|644.21|642.01|0
1644480600000|2022-02-10 08:10:00|644.82|642.62|647.91|645.71|648.32|646.12|644.51|642.31|0
1644480900000|2022-02-10 08:15:00|647.8|645.6|643.38|641.18|647.91|645.71|643.18|640.98|0
1644481200000|2022-02-10 08:20:00|643.27|641.07|644.2|642|645.02|642.82|640.71|638.51|0
1644481500000|2022-02-10 08:25:00|643.99|641.79|641.32|639.12|644.2|642|640.5|638.3|0
1644481800000|2022-02-10 08:30:00|641.22|639.02|640.71|638.51|642.76|640.56|640.5|638.3|0
1644482100000|2022-02-10 08:35:00|640.91|638.71|641.52|639.32|642.55|640.35|640.29|638.09|0
1644482400000|2022-02-10 08:40:00|641.42|639.22|638.04|635.84|642.14|639.94|637.11|634.91|0
1644482700000|2022-02-10 08:45:00|637.63|635.43|638.85|636.65|639.67|637.47|637.01|634.81|0
1644483000000|2022-02-10 08:50:00|638.65|636.45|638.24|636.04|639.26|637.06|637.83|635.63|0
1644483300000|2022-02-10 08:55:00|638.44|636.24|637|634.8|639.06|636.86|636.6|634.4|0
1644483600000|2022-02-10 09:00:00|636.9|634.7|637.72|635.52|638.23|636.03|635.37|633.17|0
1644483900000|2022-02-10 09:05:00|637.82|635.62|637.72|635.52|639.15|636.95|637.61|635.41|0
1644484200000|2022-02-10 09:10:00|637.92|635.72|638.74|636.54|639.56|637.36|637.41|635.21|0
1644484500000|2022-02-10 09:15:00|638.54|636.34|637.92|635.72|638.94|636.74|637.51|635.31|0
1644484800000|2022-02-10 09:20:00|638.12|635.92|637.3|635.1|638.53|636.33|636.89|634.69|0
1644485100000|2022-02-10 09:25:00|637.1|634.9|639.55|637.35|639.55|637.35|637.1|634.9|0
1644485400000|2022-02-10 09:30:00|639.76|637.56|639.35|637.15|640.27|638.07|639.14|636.94|0
1644485700000|2022-02-10 09:35:00|639.55|637.35|638.62|636.42|640.99|638.79|638.52|636.32|0
1644486000000|2022-02-10 09:40:00|638.11|635.91|638.73|636.53|638.93|636.73|637.91|635.71|0
1644486300000|2022-02-10 09:45:00|638.93|636.73|637.49|635.29|638.93|636.73|636.67|634.47|0
1644486600000|2022-02-10 09:50:00|637.29|635.09|638.52|636.32|639.13|636.93|637.29|635.09|0
1644486900000|2022-02-10 09:55:00|638.72|636.52|638.51|636.31|639.95|637.75|638.31|636.11|0
1644487200000|2022-02-10 10:00:00|638.61|636.41|637.28|635.08|639.33|637.13|636.46|634.26|0
1644487500000|2022-02-10 10:05:00|637.49|635.29|637.69|635.49|637.69|635.49|635.85|633.65|0
1644487800000|2022-02-10 10:10:00|637.89|635.69|638.5|636.3|638.81|636.61|637.28|635.08|0
1644488100000|2022-02-10 10:15:00|638.6|636.4|638.91|636.71|639.53|637.33|638.5|636.3|0
1644488400000|2022-02-10 10:20:00|638.81|636.61|637.78|635.58|638.91|636.71|637.68|635.48|0
1644488700000|2022-02-10 10:25:00|637.68|635.48|638.7|636.5|638.91|636.71|637.47|635.27|0
1644489000000|2022-02-10 10:30:00|638.8|636.6|638.49|636.29|639.73|637.53|638.49|636.29|0
1644489300000|2022-02-10 10:35:00|638.7|636.5|640.75|638.55|640.75|638.55|638.7|636.5|0
1644489600000|2022-02-10 10:40:00|640.54|638.34|640.54|638.34|640.95|638.75|639.72|637.52|0
1644489900000|2022-02-10 10:45:00|640.75|638.55|641.36|639.16|641.36|639.16|640.13|637.93|0
1644490200000|2022-02-10 10:50:00|641.77|639.57|641.77|639.57|642.28|640.08|641.77|639.57|0
1644490500000|2022-02-10 10:55:00|641.66|639.46|642.18|639.98|642.18|639.98|640.95|638.75|0
1644490800000|2022-02-10 11:00:00|642.38|640.18|642.38|640.18|643.09|640.89|641.97|639.77|0
1644491100000|2022-02-10 11:05:00|641.97|639.77|641.14|638.94|642.48|640.28|640.32|638.12|0
1644491400000|2022-02-10 11:10:00|641.24|639.04|642.37|640.17|642.88|640.68|641.24|639.04|0
1644491700000|2022-02-10 11:15:00|642.17|639.97|642.37|640.17|643.19|640.99|641.96|639.76|0
1644492000000|2022-02-10 11:20:00|642.47|640.27|642.57|640.37|643.19|640.99|642.37|640.17|0
1644492300000|2022-02-10 11:25:00|642.78|640.58|642.37|640.17|643.19|640.99|642.16|639.96|0
1644492600000|2022-02-10 11:30:00|642.26|640.06|642.16|639.96|642.46|640.26|641.54|639.34|0
1644492900000|2022-02-10 11:35:00|642.26|640.06|641.95|639.75|643.18|640.98|641.54|639.34|0
1644493200000|2022-02-10 11:40:00|641.84|639.64|641.13|638.93|642.15|639.95|640.92|638.72|0
1644493500000|2022-02-10 11:45:00|640.92|638.72|640.71|638.51|641.54|639.34|639.69|637.49|0
1644493800000|2022-02-10 11:50:00|640.92|638.72|640.3|638.1|640.92|638.72|639.07|636.87|0
1644494100000|2022-02-10 11:55:00|640.19|637.99|640.3|638.1|640.5|638.3|639.27|637.07|0
1644494400000|2022-02-10 12:00:00|640.09|637.89|641.73|639.53|642.04|639.84|640.09|637.89|0
1644494700000|2022-02-10 12:05:00|641.83|639.63|643.58|641.38|643.58|641.38|641.83|639.63|0
1644495000000|2022-02-10 12:10:00|643.37|641.17|644.6|642.4|645.01|642.81|643.17|640.97|0
1644495300000|2022-02-10 12:15:00|644.81|642.61|644.39|642.19|645.63|643.43|644.19|641.99|0
1644495600000|2022-02-10 12:20:00|645.63|643.43|645.63|643.43|646.04|643.84|645.22|643.02|0
1644495900000|2022-02-10 12:25:00|645.42|643.22|644.39|642.19|645.52|643.32|644.08|641.88|0
1644496200000|2022-02-10 12:30:00|644.6|642.4|644.39|642.19|644.8|642.6|643.57|641.37|0
1644496500000|2022-02-10 12:35:00|644.18|641.98|644.38|642.18|645|642.8|643.77|641.57|0
1644496800000|2022-02-10 12:40:00|644.18|641.98|643.77|641.57|644.38|642.18|643.56|641.36|0
1644497100000|2022-02-10 12:45:00|643.56|641.36|644.68|642.48|644.88|642.68|643.56|641.36|0
1644497400000|2022-02-10 12:50:00|644.77|642.57|645.29|643.09|646.11|643.91|644.68|642.48|0
1644497700000|2022-02-10 12:55:00|645.5|643.3|645.49|643.29|646.52|644.32|644.47|642.27|0
1644498000000|2022-02-10 13:00:00|646.11|643.91|647.55|645.35|647.75|645.55|645.08|642.88|0
1644498300000|2022-02-10 13:05:00|647.75|645.55|651.45|649.25|651.46|649.26|647.55|645.35|0
1644498600000|2022-02-10 13:10:00|651.25|649.05|648.16|645.96|651.25|649.05|647.95|645.75|0
1644498900000|2022-02-10 13:15:00|647.95|645.75|647.33|645.13|648.77|646.57|647.33|645.13|0
1644499200000|2022-02-10 13:20:00|647.13|644.93|646.1|643.9|647.54|645.34|644.86|642.66|0
1644499500000|2022-02-10 13:25:00|646.3|644.1|646.09|643.89|646.5|644.3|644.75|642.55|0
1644499800000|2022-02-10 13:30:00|646.3|644.1|617.95|615.75|646.3|644.1|612.9|610.7|0
1644500100000|2022-02-10 13:35:00|617.14|614.94|624.03|621.83|624.03|621.83|612.7|610.5|0
1644500400000|2022-02-10 13:40:00|624.64|622.44|617.36|615.16|624.84|622.64|616.15|613.95|0
1644500700000|2022-02-10 13:45:00|616.55|614.35|612.32|610.12|618.77|616.57|611.92|609.72|0
1644501000000|2022-02-10 13:50:00|612.52|610.32|613.93|611.73|616.35|614.15|611.41|609.21|0
1644501300000|2022-02-10 13:55:00|613.53|611.33|614.13|611.93|617.35|615.15|613.53|611.33|0
1644501600000|2022-02-10 14:00:00|613.73|611.53|602.09|599.89|613.93|611.73|601.09|598.89|0
1644501900000|2022-02-10 14:05:00|602.69|600.49|599.33|597.13|605.69|603.49|598.41|596.21|0
1644502200000|2022-02-10 14:10:00|599.53|597.33|598.36|596.16|602.46|600.26|595.74|593.54|0
1644502500000|2022-02-10 14:15:00|598.66|596.46|601.66|599.46|602.45|600.25|598.66|596.46|0
1644502800000|2022-02-10 14:20:00|601.46|599.26|601.05|598.85|602.25|600.05|599.06|596.86|0
1644503100000|2022-02-10 14:25:00|600.85|598.65|599.85|597.65|603.25|601.05|598.26|596.06|0
1644503400000|2022-02-10 14:30:00|600.05|597.85|607.45|605.25|609.66|607.46|599.85|597.65|0
1644503700000|2022-02-10 14:35:00|607.65|605.45|618.7|616.5|619.51|617.31|606.65|604.45|0
1644504000000|2022-02-10 14:40:00|619.31|617.11|621.99|619.79|624.82|622.62|617.83|615.63|0
1644504300000|2022-02-10 14:45:00|623|620.8|621.99|619.79|624.62|622.42|619.37|617.17|0
1644504600000|2022-02-10 14:50:00|622.39|620.19|631.17|628.97|633.41|631.21|621.59|619.39|0
1644504900000|2022-02-10 14:55:00|631.38|629.18|631.17|628.97|634.42|632.22|629.95|627.75|0
1644505200000|2022-02-10 15:00:00|631.78|629.58|644.61|642.41|644.61|642.41|630.36|628.16|0
1644505500000|2022-02-10 15:05:00|643.59|641.39|642.98|640.78|643.8|641.6|637.88|635.68|0
1644505800000|2022-02-10 15:10:00|643.6|641.4|638.69|636.49|644.83|642.63|637.87|635.67|0
1644506100000|2022-02-10 15:15:00|638.49|636.29|635.73|633.53|639.1|636.9|633.5|631.3|0
1644506400000|2022-02-10 15:20:00|635.94|633.74|635.93|633.73|638.38|636.18|632.89|630.69|0
1644506700000|2022-02-10 15:25:00|635.12|632.92|636.98|634.78|638.79|636.59|634.31|632.11|0
1644507000000|2022-02-10 15:30:00|637.79|635.59|638.2|636|641.47|639.27|635.35|633.15|0
1644507300000|2022-02-10 15:35:00|638.81|636.61|648.64|646.44|648.64|646.44|637.18|634.98|0
1644507600000|2022-02-10 15:40:00|648.84|646.64|647.7|645.5|652.55|650.35|645.23|643.03|0
1644507900000|2022-02-10 15:45:00|647.28|645.08|647.57|645.37|647.98|645.78|641.74|639.54|0
1644508200000|2022-02-10 15:50:00|647.16|644.96|634.46|632.26|647.36|645.16|633.24|631.04|0
1644508500000|2022-02-10 15:55:00|634.26|632.06|632.42|630.22|634.87|632.67|629.37|627.17|0
1644508800000|2022-02-10 16:00:00|632.22|630.02|634.72|632.52|636.86|634.66|627.33|625.13|0
1644509100000|2022-02-10 16:05:00|634.1|631.9|637.06|634.86|639.1|636.9|632.47|630.27|0
1644509400000|2022-02-10 16:10:00|637.26|635.06|629.73|627.53|637.26|635.06|629.53|627.33|0
1644509700000|2022-02-10 16:15:00|629.93|627.73|629.42|627.22|634.41|632.21|627.7|625.5|0
1644510000000|2022-02-10 16:20:00|629.73|627.53|631.5|629.3|631.91|629.71|626.63|624.43|0
1644510300000|2022-02-10 16:25:00|630.89|628.69|631.3|629.1|633.13|630.93|628.55|626.35|0
1644510600000|2022-02-10 16:30:00|630.89|628.69|624.09|621.89|630.89|628.69|623.16|620.96|0
1644510900000|2022-02-10 16:35:00|623.88|621.68|625.7|623.5|627.12|624.92|623.88|621.68|0
1644511200000|2022-02-10 16:40:00|625.5|623.3|632.4|630.2|632.4|630.2|625.3|623.1|0
1644511500000|2022-02-10 16:45:00|632.7|630.5|636.68|634.48|639.65|637.45|631.18|628.98|0
1644511800000|2022-02-10 16:50:00|636.48|634.28|635.87|633.67|638.11|635.91|635.05|632.85|0
1644512100000|2022-02-10 16:55:00|635.66|633.46|638.72|636.52|639.54|637.34|635.66|633.46|0
1644512400000|2022-02-10 17:00:00|639.13|636.93|634.84|632.64|639.13|636.93|633.62|631.42|0
1644512700000|2022-02-10 17:05:00|635.04|632.84|635.45|633.25|637.7|635.5|633.21|631.01|0
1644513000000|2022-02-10 17:10:00|635.25|633.05|636.67|634.47|637.69|635.49|635.24|633.04|0
1644513300000|2022-02-10 17:15:00|636.47|634.27|638.1|635.9|639.32|637.12|633.61|631.41|0
1644513600000|2022-02-10 17:20:00|637.69|635.49|638.71|636.51|640.55|638.35|637.48|635.28|0
1644513900000|2022-02-10 17:25:00|638.5|636.3|638.3|636.1|639.52|637.32|637.69|635.49|0
1644514200000|2022-02-10 17:30:00|638.5|636.3|633.4|631.2|641.36|639.16|632.79|630.59|0
1644514500000|2022-02-10 17:35:00|634.42|632.22|637.68|635.48|638.09|635.89|634.21|632.01|0
1644514800000|2022-02-10 17:40:00|637.47|635.27|636.45|634.25|638.7|636.5|635.23|633.03|0
1644515100000|2022-02-10 17:45:00|636.86|634.66|617.98|615.78|637.27|635.07|613.34|611.14|0
1644515400000|2022-02-10 17:50:00|617.77|615.57|616.3|614.1|618.58|616.38|610.92|608.72|0
1644515700000|2022-02-10 17:55:00|616.1|613.9|619.55|617.35|623.69|621.49|614.21|612.01|0
1644516000000|2022-02-10 18:00:00|618.54|616.34|622.27|620.07|622.88|620.68|615.32|613.12|0
1644516300000|2022-02-10 18:05:00|620.76|618.56|621.36|619.16|624.6|622.4|619.55|617.35|0
1644516600000|2022-02-10 18:10:00|622.37|620.17|619.54|617.34|623.38|621.18|617.93|615.73|0
1644516900000|2022-02-10 18:15:00|618.54|616.34|607.28|605.08|618.74|616.54|606.48|604.28|0
1644517200000|2022-02-10 18:20:00|606.68|604.48|611.96|609.76|611.96|609.76|606.68|604.48|0
1644517500000|2022-02-10 18:25:00|611.76|609.56|603.57|601.37|612.76|610.56|603.57|601.37|0
1644517800000|2022-02-10 18:30:00|603.37|601.17|598.04|595.84|606.36|604.16|598.04|595.84|0
1644518100000|2022-02-10 18:35:00|598.44|596.24|602.05|599.85|602.25|600.05|593.74|591.54|0
1644518400000|2022-02-10 18:40:00|601.85|599.65|606.16|603.96|606.47|604.27|601.06|598.86|0
1644518700000|2022-02-10 18:45:00|605.47|603.27|604.37|602.17|608.06|605.86|602.69|600.49|0
1644519000000|2022-02-10 18:50:00|605.27|603.07|603.48|601.28|606.46|604.26|602.29|600.09|0
1644519300000|2022-02-10 18:55:00|604.07|601.87|608.25|606.05|608.74|606.54|601.3|599.1|0
1644519600000|2022-02-10 19:00:00|609.64|607.44|602.08|599.88|611.04|608.84|602.08|599.88|0
1644519900000|2022-02-10 19:05:00|602.28|600.08|601.69|599.49|603.27|601.07|597.92|595.72|0
1644520200000|2022-02-10 19:10:00|602.68|600.48|597.52|595.32|602.88|600.68|596.34|594.14|0
1644520500000|2022-02-10 19:15:00|597.22|595.02|588.23|586.03|597.33|595.13|588.03|585.83|0
1644520800000|2022-02-10 19:20:00|588.63|586.43|596.84|594.64|596.84|594.64|588.63|586.43|0
1644521100000|2022-02-10 19:25:00|596.08|593.88|599.79|597.59|602.37|600.17|595.25|593.05|0
1644521400000|2022-02-10 19:30:00|599.6|597.4|600.38|598.18|602.96|600.76|598.11|595.91|0
1644521700000|2022-02-10 19:35:00|601.18|598.98|601.57|599.37|606.34|604.14|598.41|596.21|0
1644522000000|2022-02-10 19:40:00|601.86|599.66|600.58|598.38|607.13|604.93|599.98|597.78|0
1644522300000|2022-02-10 19:45:00|601.17|598.97|596.62|594.42|605.53|603.33|596.62|594.42|0
1644522600000|2022-02-10 19:50:00|597.8|595.6|591.97|589.77|599.19|596.99|590.7|588.5|0
1644522900000|2022-02-10 19:55:00|591.68|589.48|591.88|589.68|595.03|592.83|589.71|587.51|0
1644523200000|2022-02-10 20:00:00|592.56|590.36|593.06|590.86|594.44|592.24|587.16|584.96|0
1644523500000|2022-02-10 20:05:00|593.65|591.45|597.99|595.79|598.58|596.38|592.07|589.87|0
1644523800000|2022-02-10 20:10:00|598.19|595.99|598.78|596.58|601.55|599.35|596.41|594.21|0
1644524100000|2022-02-10 20:15:00|598.38|596.18|594.43|592.23|602.54|600.34|593.64|591.44|0
1644524400000|2022-02-10 20:20:00|594.63|592.43|595.41|593.21|597.39|595.19|590.09|587.89|0
1644524700000|2022-02-10 20:25:00|595.22|593.02|592.25|590.05|597.98|595.78|592.25|590.05|0
1644525000000|2022-02-10 20:30:00|591.66|589.46|583.21|581.01|591.66|589.46|582.82|580.62|0
1644525300000|2022-02-10 20:35:00|583.41|581.21|586.39|584.19|588.94|586.74|580.93|578.73|0
1644525600000|2022-02-10 20:40:00|586.97|584.77|581.68|579.48|588.35|586.15|580.12|577.92|0
1644525900000|2022-02-10 20:45:00|581.1|578.9|577|574.8|581.68|579.48|573.3|571.1|0
1644526200000|2022-02-10 20:50:00|576.41|574.21|581.29|579.09|585.69|583.49|572.91|570.71|0
1644526500000|2022-02-10 20:55:00|582.07|579.87|586.89|584.69|593.65|591.45|581.87|579.67|0
1644526800000|2022-02-10 21:00:00|587.97|585.77|585.94|583.74|589.46|587.26|584.37|582.17|0
1644527100000|2022-02-10 21:05:00|586.33|584.13|587.31|585.11|589.08|586.88|585.93|583.73|0
1644527400000|2022-02-10 21:10:00|586.91|584.71|584.36|582.16|587.11|584.91|582.6|580.4|0
1644527700000|2022-02-10 21:15:00|584.86|582.06|581.62|578.82|584.86|582.06|581.14|578.34|0
1644528000000|2022-02-10 21:20:00|581.53|578.73|579.57|576.77|581.53|578.73|578.79|575.99|0
1644528300000|2022-02-10 21:25:00|579.18|576.38|582.4|579.6|582.69|579.89|578.98|576.18|0
1644528600000|2022-02-10 21:30:00|582.89|580.09|582.69|579.89|584.46|581.66|581.72|578.92|0
1644528900000|2022-02-10 21:35:00|582.89|580.09|583.47|580.67|584.35|581.55|582.3|579.5|0
1644529200000|2022-02-10 21:40:00|583.67|580.87|581.71|578.91|584.06|581.26|581.51|578.71|0
1644529500000|2022-02-10 21:45:00|582.1|579.3|583.86|581.06|584.05|581.25|580.92|578.12|0
1644529800000|2022-02-10 21:50:00|583.95|581.15|585.42|582.62|585.42|582.62|583.07|580.27|0
1644530100000|2022-02-10 21:55:00|585.23|582.43|586.69|583.89|586.99|584.19|585.03|582.23|0
1644530400000|2022-02-10 22:00:00|586.64|583.84|586.39|583.59|586.77|583.97|585.56|582.76|0
1644530700000|2022-02-10 22:05:00|586.44|583.64|586.33|583.53|586.44|583.64|586.28|583.48|0
1644531000000|2022-02-10 22:10:00|586.25|583.45|586.19|583.39|586.25|583.45|586.13|583.33|0
1644531300000|2022-02-10 22:15:00|586.21|583.41|585.78|582.98|586.27|583.47|585.75|582.95|0
1644531600000|2022-02-10 22:20:00|585.93|583.13|585.75|582.95|585.93|583.13|585.7|582.9|0
1644531900000|2022-02-10 22:25:00|585.8|583|585.75|582.95|585.8|583|585.61|582.81|0
1644532200000|2022-02-10 22:30:00|585.72|582.92|585.63|582.83|585.83|583.03|585.2|582.4|0
1644532500000|2022-02-10 22:35:00|585.66|582.86|586.04|583.24|586.23|583.43|585.66|582.86|0
1644532800000|2022-02-10 22:40:00|586.16|583.36|585.93|583.13|586.16|583.36|585.84|583.04|0
1644533100000|2022-02-10 22:45:00|585.9|583.1|585.95|583.15|585.95|583.15|585.63|582.83|0
1644533400000|2022-02-10 22:50:00|585.98|583.18|585.98|583.18|586.17|583.37|585.98|583.18|0
1644533700000|2022-02-10 22:55:00|586.01|583.21|585.52|582.72|586.34|583.54|585.52|582.72|0
1644534000000|2022-02-10 23:00:00|586.15|583.35|584.99|582.19|587.54|584.74|583.03|580.23|0
1644534300000|2022-02-10 23:05:00|585.19|582.39|583.91|581.11|586.95|584.15|583.81|581.01|0
1644534600000|2022-02-10 23:10:00|584.3|581.5|586.75|583.95|587.04|584.24|584.2|581.4|0
1644534900000|2022-02-10 23:15:00|586.95|584.15|588.71|585.91|589.1|586.3|586.35|583.55|0
1644535200000|2022-02-10 23:20:00|588.91|586.11|586.74|583.94|588.91|586.11|586.55|583.75|0
1644535500000|2022-02-10 23:25:00|586.55|583.75|583.41|580.61|587.23|584.43|582.82|580.02|0
1644535800000|2022-02-10 23:30:00|583.21|580.41|581.06|578.26|583.8|581|580.27|577.47|0
1644536100000|2022-02-10 23:35:00|581.15|578.35|581.34|578.54|581.93|579.13|579.3|576.5|0
1644536400000|2022-02-10 23:40:00|581.05|578.25|580.46|577.66|581.34|578.54|579.1|576.3|0
1644536700000|2022-02-10 23:45:00|580.66|577.86|581.63|578.83|581.83|579.03|580.07|577.27|0
1644537000000|2022-02-10 23:50:00|581.53|578.73|580.16|577.36|582.22|579.42|580.07|577.27|0
1644537300000|2022-02-10 23:55:00|580.26|577.46|578.7|575.9|580.26|577.46|577.72|574.92|0
1644537600000|2022-02-11 00:00:00|578.99|576.19|576.06|573.26|579.48|576.68|576.06|573.26|0
1644537900000|2022-02-11 00:05:00|575.96|573.16|578.69|575.89|578.69|575.89|575.67|572.87|0
1644538200000|2022-02-11 00:10:00|578.89|576.09|576.64|573.84|578.89|576.09|576.54|573.74|0
1644538500000|2022-02-11 00:15:00|576.74|573.94|574.59|571.79|576.93|574.13|574.01|571.21|0
1644538800000|2022-02-11 00:20:00|574.68|571.88|570.89|568.09|575.17|572.37|570.31|567.51|0
1644539100000|2022-02-11 00:25:00|571.48|568.68|571.37|568.57|572.25|569.45|570.7|567.9|0
1644539400000|2022-02-11 00:30:00|571.08|568.28|573.02|570.22|573.22|570.42|571.08|568.28|0
1644539700000|2022-02-11 00:35:00|573.22|570.42|573.02|570.22|573.8|571|572.63|569.83|0
1644540000000|2022-02-11 00:40:00|572.83|570.03|572.05|569.25|574.19|571.39|572.05|569.25|0
1644540300000|2022-02-11 00:45:00|572.24|569.44|574.18|571.38|574.38|571.58|571.85|569.05|0
1644540600000|2022-02-11 00:50:00|574.38|571.58|572.43|569.63|574.57|571.77|572.43|569.63|0
1644540900000|2022-02-11 00:55:00|572.62|569.82|574.86|572.06|574.96|572.16|572.04|569.24|0
1644541200000|2022-02-11 01:00:00|574.57|571.77|574.27|571.47|574.76|571.96|572.62|569.82|0
1644541500000|2022-02-11 01:05:00|574.07|571.27|571.06|568.26|574.07|571.27|571.06|568.26|0
1644541800000|2022-02-11 01:10:00|571.15|568.35|571.45|568.65|571.84|569.04|569.51|566.71|0
1644542100000|2022-02-11 01:15:00|571.64|568.84|576.5|573.7|577.67|574.87|571.64|568.84|0
1644542400000|2022-02-11 01:20:00|576.7|573.9|576.01|573.21|577.67|574.87|575.92|573.12|0
1644542700000|2022-02-11 01:25:00|576.11|573.31|576.59|573.79|577.71|574.91|574.94|572.14|0
1644543000000|2022-02-11 01:30:00|576.5|573.7|578.64|575.84|578.64|575.84|575.33|572.53|0
1644543300000|2022-02-11 01:35:00|578.84|576.04|579.03|576.23|579.42|576.62|578.25|575.45|0
1644543600000|2022-02-11 01:40:00|579.22|576.42|579.31|576.51|580.98|578.18|579.22|576.42|0
1644543900000|2022-02-11 01:45:00|579.22|576.42|577.46|574.66|579.42|576.62|577.46|574.66|0
1644544200000|2022-02-11 01:50:00|577.36|574.56|578.72|575.92|579.41|576.61|577.27|574.47|0
1644544500000|2022-02-11 01:55:00|579.21|576.41|577.06|574.26|579.21|576.41|576.29|573.49|0
1644544800000|2022-02-11 02:00:00|576.87|574.07|575.6|572.8|577.65|574.85|575.6|572.8|0
1644545100000|2022-02-11 02:05:00|575.5|572.7|575.2|572.4|576.18|573.38|575.11|572.31|0
1644545400000|2022-02-11 02:10:00|575.11|572.31|573.16|570.36|575.5|572.7|571.99|569.19|0
1644545700000|2022-02-11 02:15:00|572.97|570.17|572.18|569.38|574.72|571.92|571.99|569.19|0
1644546000000|2022-02-11 02:20:00|571.99|569.19|570.72|567.92|573.35|570.55|570.72|567.92|0
1644546300000|2022-02-11 02:25:00|570.82|568.02|573.15|570.35|573.35|570.55|570.82|568.02|0
1644546600000|2022-02-11 02:30:00|573.35|570.55|572.37|569.57|573.35|570.55|571.2|568.4|0
1644546900000|2022-02-11 02:35:00|572.18|569.38|572.95|570.15|573.24|570.44|571.79|568.99|0
1644547200000|2022-02-11 02:40:00|572.76|569.96|573.53|570.73|573.73|570.93|572.17|569.37|0
1644547500000|2022-02-11 02:45:00|573.34|570.54|574.21|571.41|574.31|571.51|572.95|570.15|0
1644547800000|2022-02-11 02:50:00|574.11|571.31|573.91|571.11|574.59|571.79|573.04|570.24|0
1644548100000|2022-02-11 02:55:00|573.72|570.92|576.64|573.84|577.12|574.32|573.14|570.34|0
1644548400000|2022-02-11 03:00:00|576.73|573.93|573.71|570.91|577.03|574.23|573.52|570.72|0
1644548700000|2022-02-11 03:05:00|573.81|571.01|572.54|569.74|573.91|571.11|571.38|568.58|0
1644549000000|2022-02-11 03:10:00|572.74|569.94|571.76|568.96|572.74|569.94|570.99|568.19|0
1644549300000|2022-02-11 03:15:00|571.96|569.16|572.34|569.54|572.73|569.93|571.76|568.96|0
1644549600000|2022-02-11 03:20:00|572.24|569.44|572.34|569.54|574.48|571.68|572.24|569.44|0
1644549900000|2022-02-11 03:25:00|572.43|569.63|573.7|570.9|573.7|570.9|571.76|568.96|0
1644550200000|2022-02-11 03:30:00|573.6|570.8|571.65|568.85|573.7|570.9|571.56|568.76|0
1644550500000|2022-02-11 03:35:00|571.75|568.95|570.19|567.39|571.75|568.95|569.23|566.43|0
1644550800000|2022-02-11 03:40:00|570.29|567.49|570.39|567.59|570.58|567.78|570|567.2|0
1644551100000|2022-02-11 03:45:00|570.48|567.68|572.13|569.33|572.52|569.72|570|567.2|0
1644551400000|2022-02-11 03:50:00|572.33|569.53|573.1|570.3|574.66|571.86|572.33|569.53|0
1644551700000|2022-02-11 03:55:00|573.19|570.39|574.27|571.47|574.27|571.47|572.71|569.91|0
1644552000000|2022-02-11 04:00:00|574.46|571.66|572.9|570.1|574.65|571.85|572.71|569.91|0
1644552300000|2022-02-11 04:05:00|572.71|569.91|571.92|569.12|573.09|570.29|571.82|569.02|0
1644552600000|2022-02-11 04:10:00|571.73|568.93|571.73|568.93|572.12|569.32|571.15|568.35|0
1644552900000|2022-02-11 04:15:00|571.53|568.73|570.75|567.95|571.53|568.73|570.37|567.57|0
1644553200000|2022-02-11 04:20:00|570.95|568.15|570.17|567.37|570.95|568.15|569.97|567.17|0
1644553500000|2022-02-11 04:25:00|570.26|567.46|569.78|566.98|570.75|567.95|569.78|566.98|0
1644553800000|2022-02-11 04:30:00|569.67|566.87|568.82|566.02|571.13|568.33|566.71|563.91|0
1644554100000|2022-02-11 04:35:00|568.72|565.92|566.3|563.5|569.01|566.21|566.3|563.5|0
1644554400000|2022-02-11 04:40:00|566.2|563.4|563.29|560.49|566.88|564.08|562.43|559.63|0
1644554700000|2022-02-11 04:45:00|563.39|560.59|562.62|559.82|564.36|561.56|562.23|559.43|0
1644555000000|2022-02-11 04:50:00|562.42|559.62|563.58|560.78|564.16|561.36|562.04|559.24|0
1644555300000|2022-02-11 04:55:00|563.29|560.49|564.16|561.36|564.93|562.13|563.29|560.49|0
1644555600000|2022-02-11 05:00:00|563.77|560.97|562.61|559.81|564.44|561.64|561.26|558.46|0
1644555900000|2022-02-11 05:05:00|562.8|560|564.54|561.74|564.73|561.93|562.8|560|0
1644556200000|2022-02-11 05:10:00|564.44|561.64|564.34|561.54|564.93|562.13|562.8|560|0
1644556500000|2022-02-11 05:15:00|564.15|561.35|563.27|560.47|564.24|561.44|562.79|559.99|0
1644556800000|2022-02-11 05:20:00|563.08|560.28|561.65|558.85|563.08|560.28|560.86|558.06|0
1644557100000|2022-02-11 05:25:00|561.75|558.95|560.78|557.98|562.04|559.24|560.2|557.4|0
1644557400000|2022-02-11 05:30:00|560.69|557.89|558.95|556.15|561.74|558.94|558.76|555.96|0
1644557700000|2022-02-11 05:35:00|558.76|555.96|559.52|556.72|559.52|556.72|557.03|554.23|0
1644558000000|2022-02-11 05:40:00|559.62|556.82|559.23|556.43|560.87|558.07|558.37|555.57|0
1644558300000|2022-02-11 05:45:00|559.52|556.72|557.02|554.22|559.52|556.72|557.02|554.22|0
1644558600000|2022-02-11 05:50:00|557.21|554.41|556.63|553.83|557.21|554.41|556.44|553.64|0
1644558900000|2022-02-11 05:55:00|556.44|553.64|559.41|556.61|559.7|556.9|556.44|553.64|0
1644559200000|2022-02-11 06:00:00|559.32|556.52|559.6|556.8|559.7|556.9|557.78|554.98|0
1644559500000|2022-02-11 06:05:00|559.7|556.9|562.2|559.4|562.2|559.4|558.74|555.94|0
1644559800000|2022-02-11 06:10:00|561.82|559.02|561.82|559.02|562.97|560.17|561.14|558.34|0
1644560100000|2022-02-11 06:15:00|562.01|559.21|561.05|558.25|562.29|559.49|559.71|556.91|0
1644560400000|2022-02-11 06:20:00|561.44|558.64|560.66|557.86|561.44|558.64|560.09|557.29|0
1644560700000|2022-02-11 06:25:00|560.56|557.76|562.2|559.4|562.3|559.5|559.99|557.19|0
1644561000000|2022-02-11 06:30:00|562.01|559.21|560.27|557.47|562.4|559.6|560.27|557.47|0
1644561300000|2022-02-11 06:35:00|560.17|557.37|559.98|557.18|560.66|557.86|558.93|556.13|0
1644561600000|2022-02-11 06:40:00|559.89|557.09|561.52|558.72|561.62|558.82|557.39|554.59|0
1644561900000|2022-02-11 06:45:00|561.42|558.62|562.28|559.48|562.96|560.16|561.23|558.43|0
1644562200000|2022-02-11 06:50:00|562.19|559.39|564.12|561.32|564.31|561.51|562|559.2|0
1644562500000|2022-02-11 06:55:00|564.31|561.51|565.66|562.86|566.05|563.25|564.31|561.51|0
1644562800000|2022-02-11 07:00:00|565.36|562.56|567.48|564.68|568.94|566.14|565.27|562.47|0
1644563100000|2022-02-11 07:05:00|567.67|564.87|571.26|568.46|571.65|568.85|567.58|564.78|0
1644563400000|2022-02-11 07:10:00|571.35|568.55|573.01|570.21|573.59|570.79|570.29|567.49|0
1644563700000|2022-02-11 07:15:00|572.9|570.1|569.12|566.32|574.17|571.37|569.12|566.32|0
1644564000000|2022-02-11 07:20:00|569.32|566.52|570.86|568.06|570.86|568.06|566.99|564.19|0
1644564300000|2022-02-11 07:25:00|571.15|568.35|567.97|565.17|571.25|568.45|567.78|564.98|0
1644564600000|2022-02-11 07:30:00|568.06|565.26|567.97|565.17|570.49|567.69|567.58|564.78|0
1644564900000|2022-02-11 07:35:00|567.58|564.78|571.46|568.66|571.66|568.86|567.38|564.58|0
1644565200000|2022-02-11 07:40:00|571.27|568.47|570|567.2|572.05|569.25|569.32|566.52|0
1644565500000|2022-02-11 07:45:00|569.9|567.1|570.1|567.3|571.46|568.66|569.13|566.33|0
1644565800000|2022-02-11 07:50:00|569.99|567.19|570.29|567.49|571.65|568.85|569.99|567.19|0
1644566100000|2022-02-11 07:55:00|570.38|567.58|570.87|568.07|571.65|568.85|570.28|567.48|0
1644566400000|2022-02-11 08:00:00|571.65|568.85|573.59|570.79|574.18|571.38|568.34|565.54|0
1644566700000|2022-02-11 08:05:00|572.9|570.7|578.18|575.98|578.18|575.98|572.9|570.7|0
1644567000000|2022-02-11 08:10:00|578.37|576.17|578.57|576.37|580.92|578.72|577.59|575.39|0
1644567300000|2022-02-11 08:15:00|578.76|576.56|577.98|575.78|580.13|577.93|576.11|573.91|0
1644567600000|2022-02-11 08:20:00|577.19|574.99|574.84|572.64|577.87|575.67|573.67|571.47|0
1644567900000|2022-02-11 08:25:00|574.94|572.74|575.04|572.84|575.33|573.13|573.08|570.88|0
1644568200000|2022-02-11 08:30:00|575.23|573.03|573.86|571.66|578.16|575.96|573.67|571.47|0
1644568500000|2022-02-11 08:35:00|573.67|571.47|566.65|564.45|574.54|572.34|566.65|564.45|0
1644568800000|2022-02-11 08:40:00|566.84|564.64|569.45|567.25|570.73|568.53|566.26|564.06|0
1644569100000|2022-02-11 08:45:00|569.56|567.36|569.94|567.74|572.28|570.08|568.78|566.58|0
1644569400000|2022-02-11 08:50:00|570.52|568.32|569.93|567.73|572.66|570.46|569.55|567.35|0
1644569700000|2022-02-11 08:55:00|570.03|567.83|566.72|564.52|571.97|569.77|566.33|564.13|0
1644570000000|2022-02-11 09:00:00|566.63|564.43|569.54|567.34|570.22|568.02|566.43|564.23|0
1644570300000|2022-02-11 09:05:00|569.73|567.53|572.26|570.06|572.36|570.16|567.59|565.39|0
1644570600000|2022-02-11 09:10:00|572.46|570.26|572.35|570.15|572.65|570.45|569.73|567.53|0
1644570900000|2022-02-11 09:15:00|572.45|570.25|573.82|571.62|575.18|572.98|571.87|569.67|0
1644571200000|2022-02-11 09:20:00|573.62|571.42|570.59|568.39|573.72|571.52|570.59|568.39|0
1644571500000|2022-02-11 09:25:00|571.08|568.88|571.08|568.88|571.76|569.56|569.91|567.71|0
1644571800000|2022-02-11 09:30:00|570.89|568.69|566.8|564.6|571.08|568.88|566.8|564.6|0
1644572100000|2022-02-11 09:35:00|566.99|564.79|567.19|564.99|567.38|565.18|564.86|562.66|0
1644572400000|2022-02-11 09:40:00|566.99|564.79|566.5|564.3|566.99|564.79|564.27|562.07|0
1644572700000|2022-02-11 09:45:00|566.6|564.4|566.21|564.01|568.35|566.15|566.01|563.81|0
1644573000000|2022-02-11 09:50:00|566.6|564.4|565.62|563.42|567.18|564.98|563.88|561.68|0
1644573300000|2022-02-11 09:55:00|566.4|564.2|567.07|564.87|567.37|565.17|565.82|563.62|0
1644573600000|2022-02-11 10:00:00|566.98|564.78|569.31|567.11|569.5|567.3|566.59|564.39|0
1644573900000|2022-02-11 10:05:00|569.01|566.81|568.53|566.33|569.5|567.3|567.75|565.55|0
1644574200000|2022-02-11 10:10:00|568.72|566.52|567.16|564.96|569.3|567.1|567.16|564.96|0
1644574500000|2022-02-11 10:15:00|567.36|565.16|567.74|565.54|569.3|567.1|567.36|565.16|0
1644574800000|2022-02-11 10:20:00|567.94|565.74|569.2|567|569.69|567.49|567.94|565.74|0
1644575100000|2022-02-11 10:25:00|569.1|566.9|569.19|566.99|569.49|567.29|567.83|565.63|0
1644575400000|2022-02-11 10:30:00|569.29|567.09|569.29|567.09|569.68|567.48|567.74|565.54|0
1644575700000|2022-02-11 10:35:00|569.49|567.29|569.48|567.28|569.68|567.48|568.71|566.51|0
1644576000000|2022-02-11 10:40:00|569.68|567.48|569.87|567.67|571.82|569.62|569.09|566.89|0
1644576300000|2022-02-11 10:45:00|570.16|567.96|569.67|567.47|571.62|569.42|568.89|566.69|0
1644576600000|2022-02-11 10:50:00|570.26|568.06|571.62|569.42|572.01|569.81|570.25|568.05|0
1644576900000|2022-02-11 10:55:00|571.81|569.61|572.2|570|573.37|571.17|571.42|569.22|0
1644577200000|2022-02-11 11:00:00|572.39|570.19|569.47|567.27|572.39|570.19|569.27|567.07|0
1644577500000|2022-02-11 11:05:00|569.66|567.46|568.1|565.9|570.63|568.43|568|565.8|0
1644577800000|2022-02-11 11:10:00|568.3|566.1|568.49|566.29|569.85|567.65|567.52|565.32|0
1644578100000|2022-02-11 11:15:00|568.88|566.68|568.1|565.9|570.82|568.62|567.32|565.12|0
1644578400000|2022-02-11 11:20:00|567.9|565.7|568.09|565.89|568.87|566.67|567.32|565.12|0
1644578700000|2022-02-11 11:25:00|568.19|565.99|568.77|566.57|569.06|566.86|565.37|563.17|0
1644579000000|2022-02-11 11:30:00|568.57|566.37|567.31|565.11|569.06|566.86|567.21|565.01|0
1644579300000|2022-02-11 11:35:00|567.12|564.92|569.15|566.95|569.84|567.64|566.73|564.53|0
1644579600000|2022-02-11 11:40:00|569.06|566.86|568.08|565.88|570.81|568.61|568.08|565.88|0
1644579900000|2022-02-11 11:45:00|567.69|565.49|566.91|564.71|568.56|566.36|566.91|564.71|0
1644580200000|2022-02-11 11:50:00|567.69|565.49|567.39|565.19|568.47|566.27|566.33|564.13|0
1644580500000|2022-02-11 11:55:00|567.11|564.91|568.46|566.26|568.66|566.46|567.1|564.9|0
1644580800000|2022-02-11 12:00:00|568.56|566.36|569.24|567.04|571.38|569.18|568.46|566.26|0
1644581100000|2022-02-11 12:05:00|569.43|567.23|572.94|570.74|573.91|571.71|568.85|566.65|0
1644581400000|2022-02-11 12:10:00|572.35|570.15|577.82|575.62|578.21|576.01|572.35|570.15|0
1644581700000|2022-02-11 12:15:00|578.21|576.01|577.42|575.22|579.38|577.18|576.64|574.44|0
1644582000000|2022-02-11 12:20:00|577.62|575.42|578.79|576.59|580.26|578.06|577.62|575.42|0
1644582300000|2022-02-11 12:25:00|578.69|576.49|584.77|582.57|585.26|583.06|578.69|576.49|0
1644582600000|2022-02-11 12:30:00|584.28|582.08|584.5|582.3|588.4|586.2|583.89|581.69|0
1644582900000|2022-02-11 12:35:00|584.3|582.1|584|581.8|585.09|582.89|583.52|581.32|0
1644583200000|2022-02-11 12:40:00|583.91|581.71|580.96|578.76|584.89|582.69|580.77|578.57|0
1644583500000|2022-02-11 12:45:00|581.16|578.96|580.37|578.17|581.16|578.96|579.4|577.2|0
1644583800000|2022-02-11 12:50:00|580.57|578.37|579.39|577.19|580.57|578.37|578.81|576.61|0
1644584100000|2022-02-11 12:55:00|579.2|577|580.37|578.17|580.96|578.76|579|576.8|0
1644584400000|2022-02-11 13:00:00|580.17|577.97|579.27|577.07|580.46|578.26|574.05|571.85|0
1644584700000|2022-02-11 13:05:00|579.47|577.27|581.42|579.22|583|580.8|579.08|576.88|0
1644585000000|2022-02-11 13:10:00|581.23|579.03|584.96|582.76|584.96|582.76|581.23|579.03|0
1644585300000|2022-02-11 13:15:00|584.85|582.65|587.12|584.92|587.51|585.31|583.78|581.58|0
1644585600000|2022-02-11 13:20:00|586.72|584.52|587.31|585.11|589.08|586.88|586.33|584.13|0
1644585900000|2022-02-11 13:25:00|587.11|584.91|586.13|583.93|587.31|585.11|585.34|583.14|0
1644586200000|2022-02-11 13:30:00|585.93|583.73|587.63|585.43|587.99|585.79|585.93|583.73|0
1644586500000|2022-02-11 13:35:00|587.83|585.63|588.61|586.41|589.01|586.81|587.83|585.63|0
1644586800000|2022-02-11 13:40:00|588.42|586.22|590.39|588.19|593.15|590.95|588.42|586.22|0
1644587100000|2022-02-11 13:45:00|590.19|587.99|592.95|590.75|592.95|590.75|589.2|587|0
1644587400000|2022-02-11 13:50:00|592.75|590.55|593.34|591.14|594.34|592.14|591.37|589.17|0
1644587700000|2022-02-11 13:55:00|593.15|590.95|591.56|589.36|593.34|591.14|591.37|589.17|0
1644588000000|2022-02-11 14:00:00|591.37|589.17|594.33|592.13|594.33|592.13|591.37|589.17|0
1644588300000|2022-02-11 14:05:00|593.34|591.14|589.58|587.38|593.34|591.14|589.58|587.38|0
1644588600000|2022-02-11 14:10:00|589.68|587.48|588.4|586.2|590.77|588.57|587.81|585.61|0
1644588900000|2022-02-11 14:15:00|588.79|586.59|587.61|585.41|588.89|586.69|587.41|585.21|0
1644589200000|2022-02-11 14:20:00|587.41|585.21|586.03|583.83|588|585.8|585.05|582.85|0
1644589500000|2022-02-11 14:25:00|586.22|584.02|587.99|585.79|588|585.8|586.22|584.02|0
1644589800000|2022-02-11 14:30:00|587.4|585.2|586.3|584.1|594.91|592.71|586.3|584.1|0
1644590100000|2022-02-11 14:35:00|584.92|582.72|586.49|584.29|590.25|588.05|582.16|579.96|0
1644590400000|2022-02-11 14:40:00|586.98|584.78|586.89|584.69|588.66|586.46|583.93|581.73|0
1644590700000|2022-02-11 14:45:00|587.08|584.88|599.37|597.17|602.76|600.56|587.08|584.88|0
1644591000000|2022-02-11 14:50:00|599.57|597.37|596.78|594.58|601.96|599.76|595.59|593.39|0
1644591300000|2022-02-11 14:55:00|596.88|594.68|584.6|582.4|598.18|595.98|582.34|580.14|0
1644591600000|2022-02-11 15:00:00|584.71|582.51|590.83|588.63|592.22|590.02|584.51|582.31|0
1644591900000|2022-02-11 15:05:00|591.12|588.92|591.82|589.62|597.18|594.98|589.44|587.24|0
1644592200000|2022-02-11 15:10:00|591.42|589.22|583.71|581.51|592.61|590.41|579.38|577.18|0
1644592500000|2022-02-11 15:15:00|583.52|581.32|583.71|581.51|584.9|582.7|577.81|575.61|0
1644592800000|2022-02-11 15:20:00|584|581.8|588.84|586.64|589.83|587.63|583.8|581.6|0
1644593100000|2022-02-11 15:25:00|588.44|586.24|588.64|586.44|592.4|590.2|587.45|585.25|0
1644593400000|2022-02-11 15:30:00|589.43|587.23|588.55|586.35|595.17|592.97|586.27|584.07|0
1644593700000|2022-02-11 15:35:00|588.75|586.55|593.68|591.48|594.67|592.47|584.81|582.61|0
1644594000000|2022-02-11 15:40:00|593.97|591.77|591.9|589.7|595.66|593.46|591.5|589.3|0
1644594300000|2022-02-11 15:45:00|592.29|590.09|588.93|586.73|594.67|592.47|588.74|586.54|0
1644594600000|2022-02-11 15:50:00|589.33|587.13|587.16|584.96|591.3|589.1|583.81|581.61|0
1644594900000|2022-02-11 15:55:00|586.57|584.37|584.79|582.59|588.24|586.04|582.24|580.04|0
1644595200000|2022-02-11 16:00:00|583.81|581.61|593.07|590.87|593.47|591.27|583.22|581.02|0
1644595500000|2022-02-11 16:05:00|592.68|590.48|580.66|578.46|592.68|590.48|580.66|578.46|0
1644595800000|2022-02-11 16:10:00|581.64|579.44|580.66|578.46|582.82|580.62|579.09|576.89|0
1644596100000|2022-02-11 16:15:00|579.87|577.67|578.5|576.3|581.05|578.85|575.37|573.17|0
1644596400000|2022-02-11 16:20:00|579.28|577.08|582.22|580.02|582.81|580.61|579.09|576.89|0
1644596700000|2022-02-11 16:25:00|581.83|579.63|578.3|576.1|582.62|580.42|576.14|573.94|0
1644597000000|2022-02-11 16:30:00|577.71|575.51|573.99|571.79|581.24|579.04|573.99|571.79|0
1644597300000|2022-02-11 16:35:00|574.19|571.99|570.87|568.67|575.95|573.75|569.11|566.91|0
1644597600000|2022-02-11 16:40:00|570.67|568.47|571.32|569.12|573.27|571.07|569.18|566.98|0
1644597900000|2022-02-11 16:45:00|571.51|569.31|574.43|572.23|576.38|574.18|570.15|567.95|0
1644598200000|2022-02-11 16:50:00|574.23|572.03|574.04|571.84|576.57|574.37|570.93|568.73|0
1644598500000|2022-02-11 16:55:00|574.23|572.03|577.74|575.54|580.08|577.88|574.23|572.03|0
1644598800000|2022-02-11 17:00:00|577.15|574.95|578.71|576.51|579.89|577.69|574.62|572.42|0
1644599100000|2022-02-11 17:05:00|578.52|576.32|577.93|575.73|578.71|576.51|575.39|573.19|0
1644599400000|2022-02-11 17:10:00|578.32|576.12|580.47|578.27|583.21|581.01|576.95|574.75|0
1644599700000|2022-02-11 17:15:00|580.86|578.66|574.8|572.6|580.86|578.66|573.44|571.24|0
1644600000000|2022-02-11 17:20:00|575|572.8|573.63|571.43|575.38|573.18|572.46|570.26|0
1644600300000|2022-02-11 17:25:00|573.43|571.23|577.33|575.13|578.5|576.3|573.05|570.85|0
1644600600000|2022-02-11 17:30:00|577.53|575.33|578.3|576.1|580.35|578.15|576.16|573.96|0
1644600900000|2022-02-11 17:35:00|578.69|576.49|577.13|574.93|580.06|577.86|575.57|573.37|0
1644601200000|2022-02-11 17:40:00|577.72|575.52|574.98|572.78|578.5|576.3|574.59|572.39|0
1644601500000|2022-02-11 17:45:00|575.18|572.98|572.25|570.05|575.18|572.98|571.28|569.08|0
1644601800000|2022-02-11 17:50:00|572.45|570.25|566.42|564.22|572.64|570.44|565.84|563.64|0
1644602100000|2022-02-11 17:55:00|566.62|564.42|567.41|565.21|568.75|566.55|566.42|564.22|0
1644602400000|2022-02-11 18:00:00|567.21|565.01|566.44|564.24|569.54|567.34|565.66|563.46|0
1644602700000|2022-02-11 18:05:00|566.82|564.62|574.02|571.82|575.19|572.99|565.85|563.65|0
1644603000000|2022-02-11 18:10:00|573.82|571.62|569.32|567.12|573.82|571.62|568.54|566.34|0
1644603300000|2022-02-11 18:15:00|569.51|567.31|569.9|567.7|569.9|567.7|565.24|563.04|0
1644603600000|2022-02-11 18:20:00|569.7|567.5|568.34|566.14|570.09|567.89|567.17|564.97|0
1644603900000|2022-02-11 18:25:00|568.14|565.94|559.43|557.23|568.14|565.94|559.43|557.23|0
1644604200000|2022-02-11 18:30:00|559.62|557.42|554.5|552.3|559.81|557.61|553.16|550.96|0
1644604500000|2022-02-11 18:35:00|554.31|552.11|542.33|540.13|554.31|552.11|542.33|540.13|0
1644604800000|2022-02-11 18:40:00|542.05|539.85|540.82|538.62|547.55|545.35|538.27|536.07|0
1644605100000|2022-02-11 18:45:00|539.97|537.77|539.8|536.72|543.03|540.17|528.45|525.59|0
1644605400000|2022-02-11 18:50:00|540.83|537.75|546.08|543|546.74|543.66|534.73|531.65|0
1644605700000|2022-02-11 18:55:00|545.52|542.44|535.92|533.28|545.52|542.44|535.77|532.69|0
1644606000000|2022-02-11 19:00:00|535.55|532.91|535.87|533.23|541.57|538.93|528.03|525.39|0
1644606300000|2022-02-11 19:05:00|537.46|534.82|537.43|534.79|545.4|542.76|529.52|526.88|0
1644606600000|2022-02-11 19:10:00|538.08|535.44|542.58|539.94|543.9|541.26|534.9|532.26|0
1644606900000|2022-02-11 19:15:00|543.42|540.78|550.6|547.74|554.46|551.82|542.39|539.75|0
1644607200000|2022-02-11 19:20:00|549.65|546.79|542.1|539.24|551.92|549.06|541.73|538.87|0
1644607500000|2022-02-11 19:25:00|541.16|538.3|536.75|533.89|542.29|539.43|531.96|529.1|0
1644607800000|2022-02-11 19:30:00|537.68|534.82|546.88|544.02|549.89|547.03|533.98|531.12|0
1644608100000|2022-02-11 19:35:00|547.26|544.4|539.68|537.04|547.26|544.4|539.12|536.48|0
1644608400000|2022-02-11 19:40:00|539.49|536.85|534.94|532.74|543.39|540.75|534.76|532.56|0
1644608700000|2022-02-11 19:45:00|535.31|533.11|530.85|528.65|537.18|534.98|529.18|526.98|0
1644609000000|2022-02-11 19:50:00|530.56|528.36|531.83|528.75|532.2|529.12|523.32|520.24|0
1644609300000|2022-02-11 19:55:00|532.39|529.31|534.97|531.89|535.71|532.63|529.31|526.23|0
1644609600000|2022-02-11 20:00:00|534.13|531.05|545.8|542.72|548.42|545.34|533.67|530.59|0
1644609900000|2022-02-11 20:05:00|545.23|542.15|534.79|531.71|547.2|544.12|534.04|530.96|0
1644610200000|2022-02-11 20:10:00|534.97|531.89|533.67|530.59|536.84|533.76|530.88|527.8|0
1644610500000|2022-02-11 20:15:00|533.29|530.21|528.98|526.34|541.14|538.06|528.23|525.59|0
1644610800000|2022-02-11 20:20:00|529.53|526.89|528.23|525.59|533.07|530.43|526.19|523.55|0
1644611100000|2022-02-11 20:25:00|528.79|526.15|535.3|532.66|535.49|532.85|527.67|525.03|0
1644611400000|2022-02-11 20:30:00|534.37|531.73|533.81|531.17|535.48|532.84|525.26|522.62|0
1644611700000|2022-02-11 20:35:00|533.62|530.98|523.21|520.57|534.27|531.63|522.65|520.01|0
1644612000000|2022-02-11 20:40:00|523.77|521.13|525.42|522.78|527.28|524.64|517.85|515.21|0
1644612300000|2022-02-11 20:45:00|525.79|523.15|535.87|533.23|537.34|534.7|525.24|522.6|0
1644612600000|2022-02-11 20:50:00|533.8|531.16|529.32|526.68|536.99|534.35|528.5|525.86|0
1644612900000|2022-02-11 20:55:00|529.7|527.06|525.02|522.38|540.22|537.58|524.65|522.01|0
1644613200000|2022-02-11 21:00:00|524.46|521.82|526.89|524.25|527.98|525.34|520.74|518.1|0
1644613500000|2022-02-11 21:05:00|526.52|523.88|526.7|524.06|528.01|525.37|524.28|521.64|0
1644613800000|2022-02-11 21:10:00|526.89|524.25|529.13|526.49|529.59|526.95|526.52|523.88|0
1644825900000|2022-02-14 08:05:00|524.72|522.52|531.18|528.98|532.12|529.92|522.85|520.65|0
1644826200000|2022-02-14 08:10:00|530.62|528.42|524.9|521.82|530.81|528.61|522.1|519.02|0
1644826500000|2022-02-14 08:15:00|524.8|521.72|532.09|529.01|532.46|529.38|519.17|516.09|0
1644826800000|2022-02-14 08:20:00|531.99|528.91|514.21|511.13|531.99|528.91|514.21|511.13|0
1644827100000|2022-02-14 08:25:00|514.3|511.22|506.17|502.65|514.3|511.22|506.17|502.65|0
1644827400000|2022-02-14 08:30:00|505.81|502.29|504.89|501.37|509.83|506.31|503.61|500.09|0
1644827700000|2022-02-14 08:35:00|504.52|501|506.45|502.93|512.27|508.75|502.57|499.05|0
1644828000000|2022-02-14 08:40:00|505.81|502.29|514.09|510.57|514.09|510.57|505.81|502.29|0
1644828300000|2022-02-14 08:45:00|513.81|510.29|507.48|503.96|515.09|511.57|507.38|503.86|0
1644828600000|2022-02-14 08:50:00|507.56|504.04|503.65|500.13|511.03|507.51|503.29|499.77|0
1644828900000|2022-02-14 08:55:00|503.83|500.31|501.74|498.22|507.2|503.68|499.3|495.78|0
1644829200000|2022-02-14 09:00:00|501.47|497.95|498.68|495.16|504.65|501.13|496.22|492.7|0
1644829500000|2022-02-14 09:05:00|498.24|494.72|502.03|498.51|502.58|499.06|496.07|492.55|0
1644829800000|2022-02-14 09:10:00|501.31|497.79|498.05|494.53|502.76|499.24|495.34|491.82|0
1644830100000|2022-02-14 09:15:00|498.77|495.25|504.66|501.14|506.39|502.87|498.41|494.89|0
1644830400000|2022-02-14 09:20:00|504.57|501.05|507.84|504.32|509.66|506.14|504.29|500.77|0
1644830700000|2022-02-14 09:25:00|508.11|504.59|506.1|502.58|510.21|506.69|505.74|502.22|0
1644831000000|2022-02-14 09:30:00|506.02|502.5|505.1|501.58|508.93|505.41|503.29|499.77|0
1644831300000|2022-02-14 09:35:00|504.74|501.22|502.38|498.86|506.74|503.22|501.11|497.59|0
1644831600000|2022-02-14 09:40:00|501.83|498.31|499.47|495.95|502.74|499.22|499.47|495.95|0
1644831900000|2022-02-14 09:45:00|499.29|495.77|499.92|496.4|503.1|499.58|499.11|495.59|0
1644832200000|2022-02-14 09:50:00|500.38|496.86|499.83|496.31|501.37|497.85|497.57|494.05|0
1644832500000|2022-02-14 09:55:00|500.37|496.85|497.21|493.69|500.46|496.94|496.31|492.79|0
1644832800000|2022-02-14 10:00:00|497.58|494.06|496.76|493.24|497.58|494.06|490.18|486.66|0
1644833100000|2022-02-14 10:05:00|496.67|493.15|501.74|498.22|501.74|498.22|496.03|492.51|0
1644833400000|2022-02-14 10:10:00|501.38|497.86|502.64|499.12|502.64|499.12|499.65|496.13|0
1644833700000|2022-02-14 10:15:00|502.82|499.3|500.37|496.85|503.55|500.03|498.47|494.95|0
1644834000000|2022-02-14 10:20:00|500.55|497.03|503.55|500.03|503.91|500.39|499.19|495.67|0
1644834300000|2022-02-14 10:25:00|503.54|500.02|503.08|499.56|505.54|502.02|500.54|497.02|0
1644834600000|2022-02-14 10:30:00|502.9|499.38|500.99|497.47|503.54|500.02|500.81|497.29|0
1644834900000|2022-02-14 10:35:00|500.9|497.38|505.17|501.65|505.99|502.47|500.17|496.65|0
1644835200000|2022-02-14 10:40:00|505.08|501.56|502.53|499.01|506.17|502.65|501.98|498.46|0
1644835500000|2022-02-14 10:45:00|502.44|498.92|509.73|506.21|510.09|506.57|502.44|498.92|0
1644835800000|2022-02-14 10:50:00|510.09|506.57|505.21|501.69|511.37|507.85|505.21|501.69|0
1644836100000|2022-02-14 10:55:00|505.13|501.61|504.03|500.51|506.12|502.6|503.3|499.78|0
1644836400000|2022-02-14 11:00:00|503.75|500.23|501.29|497.77|504.11|500.59|500.02|496.5|0
1644836700000|2022-02-14 11:05:00|501.38|497.86|501.01|497.49|501.38|497.86|499.56|496.04|0
1644837000000|2022-02-14 11:10:00|501.83|498.31|500.37|496.85|503.47|499.95|498.56|495.04|0
1644837300000|2022-02-14 11:15:00|500.28|496.76|502.01|498.49|502.74|499.22|500.01|496.49|0
1644837600000|2022-02-14 11:20:00|501.83|498.31|502.37|498.85|503.92|500.4|500.46|496.94|0
1644837900000|2022-02-14 11:25:00|502.27|498.75|504.46|500.94|506.38|502.86|500.82|497.3|0
1644838200000|2022-02-14 11:30:00|504.37|500.85|503.27|499.75|505.83|502.31|501.45|497.93|0
1644838500000|2022-02-14 11:35:00|503.46|499.94|505.73|502.21|506.56|503.04|502.09|498.57|0
1644838800000|2022-02-14 11:40:00|505.37|501.85|506.19|502.67|506.37|502.85|504.55|501.03|0
1644839100000|2022-02-14 11:45:00|506.09|502.57|505.09|501.57|506.09|502.57|503.26|499.74|0
1644839400000|2022-02-14 11:50:00|504.54|501.02|507.83|504.31|508.01|504.49|504.18|500.66|0
1644839700000|2022-02-14 11:55:00|507.91|504.39|505.26|501.74|508.56|505.04|505.08|501.56|0
1644840000000|2022-02-14 12:00:00|506.26|502.74|502.16|498.64|506.73|503.21|500.97|497.45|0
1644840300000|2022-02-14 12:05:00|502.25|498.73|501.52|498|504.16|500.64|500.16|496.64|0
1644840600000|2022-02-14 12:10:00|501.61|498.09|499.42|495.9|501.97|498.45|498.15|494.63|0
1644840900000|2022-02-14 12:15:00|499.24|495.72|499.97|496.45|501.06|497.54|498.7|495.18|0
1644841200000|2022-02-14 12:20:00|499.87|496.35|502.15|498.63|502.96|499.44|498.69|495.17|0
1644841500000|2022-02-14 12:25:00|502.33|498.81|504.6|501.08|504.7|501.18|500.51|496.99|0
1644841800000|2022-02-14 12:30:00|504.7|501.18|504.14|500.62|507.62|504.1|503.97|500.45|0
1644842100000|2022-02-14 12:35:00|504.33|500.81|518.27|514.75|519.01|515.49|503.41|499.89|0
1644842400000|2022-02-14 12:40:00|518.91|515.39|519.83|516.31|530.03|526.51|517.72|514.2|0
1644842700000|2022-02-14 12:45:00|519.92|516.4|527.2|523.68|533.94|530.42|519.92|516.4|0
1644843000000|2022-02-14 12:50:00|526.45|522.93|524.85|521.33|528.88|525.36|522.36|518.84|0
1644843300000|2022-02-14 12:55:00|525.97|522.45|526.52|523|530.44|526.92|525.78|522.26|0
1644843600000|2022-02-14 13:00:00|526.71|523.19|529.32|525.8|532.87|529.35|526.71|523.19|0
1644843900000|2022-02-14 13:05:00|529.13|525.61|532.73|529.65|532.73|529.65|528.35|525.24|0
1644844200000|2022-02-14 13:10:00|532.64|529.56|524.43|521.35|532.64|529.56|524.24|521.16|0
1644844500000|2022-02-14 13:15:00|524.8|521.72|525.91|522.83|526.75|523.67|524.05|520.97|0
1644844800000|2022-02-14 13:20:00|525.73|522.65|530.11|527.03|530.39|527.31|524.8|521.72|0
1644845100000|2022-02-14 13:25:00|529.83|526.75|531.32|528.24|531.32|528.24|528.52|525.44|0
1644845400000|2022-02-14 13:30:00|530.76|527.68|523.49|520.41|531.32|528.24|523.49|520.41|0
1644845700000|2022-02-14 13:35:00|523.39|520.31|525.25|522.17|526.27|523.19|521.63|518.55|0
1644846000000|2022-02-14 13:40:00|525.16|522.08|516.89|513.81|525.72|522.64|516.62|513.54|0
1644846300000|2022-02-14 13:45:00|517.17|514.09|513.85|510.77|519.4|516.32|513.85|510.77|0
1644846600000|2022-02-14 13:50:00|514.03|510.95|521.8|518.72|521.99|518.91|514.03|510.95|0
1644846900000|2022-02-14 13:55:00|521.99|518.91|518.27|515.19|525.33|522.25|518.27|515.19|0
1644847200000|2022-02-14 14:00:00|518.46|515.38|521.79|518.71|521.98|518.9|516.51|513.43|0
1644847500000|2022-02-14 14:05:00|521.42|518.34|522.44|519.36|523.74|520.66|521.05|517.97|0
1644847800000|2022-02-14 14:10:00|522.72|519.64|528.12|525.04|528.49|525.41|522.35|519.27|0
1644848100000|2022-02-14 14:15:00|527.93|524.85|525.88|522.8|528.67|525.59|525.32|522.24|0
1644848400000|2022-02-14 14:20:00|526.43|523.35|525.31|522.23|527.08|524|524.38|521.3|0
1644848700000|2022-02-14 14:25:00|524.2|521.12|522.15|519.07|524.57|521.49|521.78|518.7|0
1644849000000|2022-02-14 14:30:00|522.33|519.25|521.2|518.12|530.16|527.08|515.45|512.37|0
1644849300000|2022-02-14 14:35:00|521.76|518.68|521.2|518.12|525.76|522.68|519.71|516.63|0
1644849600000|2022-02-14 14:40:00|521.1|518.02|521.94|518.86|529.41|526.33|520.64|517.56|0
1644849900000|2022-02-14 14:45:00|521.75|518.67|523.98|520.9|524.92|521.84|513.96|510.88|0
1644850200000|2022-02-14 14:50:00|522.87|519.79|531.22|528.14|532.24|529.16|522.87|519.79|0
1644850500000|2022-02-14 14:55:00|531.03|527.95|522.6|519.52|531.59|528.51|521.3|518.22|0
1644850800000|2022-02-14 15:00:00|523.44|520.36|510.08|507|523.44|520.36|508.09|505.01|0
1644851100000|2022-02-14 15:05:00|511.55|508.47|514.31|511.23|514.31|511.23|509.16|506.08|0
1644851400000|2022-02-14 15:10:00|513.57|510.49|518.55|515.47|525.42|522.34|513.57|510.49|0
1644851700000|2022-02-14 15:15:00|518.18|515.1|513.46|510.38|519.48|516.4|506.3|503.22|0
1644852000000|2022-02-14 15:20:00|513.83|510.75|515.32|512.24|517.36|514.28|506.45|503.37|0
1644852300000|2022-02-14 15:25:00|514.85|511.77|513.61|510.53|516.39|513.31|509.37|506.29|0
1644852600000|2022-02-14 15:30:00|513.42|510.34|507.25|504.17|516.75|513.67|502.75|499.67|0
1644852900000|2022-02-14 15:35:00|506.24|503.16|506.52|503.44|508.26|505.18|503.59|500.51|0
1644853200000|2022-02-14 15:40:00|507.07|503.99|510.46|507.38|512.77|509.69|505.78|502.7|0
1644853500000|2022-02-14 15:45:00|510|506.92|513.87|510.79|515.35|512.27|508.9|505.82|0
1644853800000|2022-02-14 15:50:00|513.69|510.61|509.7|506.84|515.62|512.54|507.31|504.45|0
1644854100000|2022-02-14 15:55:00|509.89|507.03|504.73|501.87|513.57|510.71|504.73|501.87|0
1644854400000|2022-02-14 16:00:00|504.63|501.77|510.24|507.38|511.35|508.49|503.62|500.76|0
1644854700000|2022-02-14 16:05:00|509.87|507.01|506.83|503.97|510.7|507.84|505.09|502.23|0
1644855000000|2022-02-14 16:10:00|507.2|504.34|504.16|501.3|508.85|505.99|503.61|500.75|0
1644855300000|2022-02-14 16:15:00|504.53|501.67|515.22|512.36|515.78|512.92|503.7|500.84|0
1644855600000|2022-02-14 16:20:00|515.04|512.18|516.33|513.47|517.45|514.59|512.82|509.96|0
1644855900000|2022-02-14 16:25:00|516.7|513.84|519.11|516.25|521.9|519.04|515.03|512.17|0
1644856200000|2022-02-14 16:30:00|520.89|518.03|520.18|517.32|522|519.14|514.89|512.03|0
1644856500000|2022-02-14 16:35:00|519.44|516.58|516.56|513.7|521.67|518.81|514.52|511.66|0
1644856800000|2022-02-14 16:40:00|516.74|513.88|518.6|515.74|521.11|518.25|516.46|513.6|0
1644857100000|2022-02-14 16:45:00|519.06|516.2|523.63|520.77|523.81|520.95|518.97|516.11|0
1644857400000|2022-02-14 16:50:00|523.81|520.95|516.92|514.06|524.75|521.89|516.27|513.41|0
1644857700000|2022-02-14 16:55:00|517.38|514.52|521.38|518.52|521.94|519.08|516.36|513.5|0
1644858000000|2022-02-14 17:00:00|521.57|518.71|521|518.14|524.55|521.69|518.77|515.91|0
1644858300000|2022-02-14 17:05:00|521.09|518.23|517.84|514.98|521.56|518.7|517.1|514.24|0
1644858600000|2022-02-14 17:10:00|518.3|515.44|519.88|517.02|521|518.14|517.65|514.79|0
1644858900000|2022-02-14 17:15:00|520.63|517.77|520.25|517.39|522.86|520|518.95|516.09|0
1644859200000|2022-02-14 17:20:00|520.06|517.2|521.92|519.06|523.04|520.18|519.69|516.83|0
1644859500000|2022-02-14 17:25:00|522.3|519.44|524.23|521.37|524.23|521.37|520.48|517.62|0
1644859800000|2022-02-14 17:30:00|524.41|521.55|524.41|521.55|528.36|525.5|523.56|520.7|0
1644860100000|2022-02-14 17:35:00|524.88|522.02|522.72|519.86|525.35|522.49|521.04|518.18|0
1644860400000|2022-02-14 17:40:00|522.53|519.67|525.91|523.05|527.41|524.55|522.53|519.67|0
1644860700000|2022-02-14 17:45:00|525.53|522.67|528.16|525.3|528.35|525.49|524.03|521.17|0
1644861000000|2022-02-14 17:50:00|527.78|524.92|528.16|525.3|528.72|525.86|525.53|522.67|0
1644861300000|2022-02-14 17:55:00|527.97|525.11|525.02|522.16|527.97|525.11|522.8|519.94|0
1644861600000|2022-02-14 18:00:00|525.39|522.53|525.95|523.09|526.71|523.85|522.77|519.91|0
1644861900000|2022-02-14 18:05:00|526.33|523.47|526.56|524.36|530.09|527.23|526.33|523.47|0
1644862200000|2022-02-14 18:10:00|526.65|524.45|524.49|522.29|527.78|525.58|524.12|521.92|0
1644862500000|2022-02-14 18:15:00|524.68|522.48|525.24|523.04|525.8|523.6|523.37|521.17|0
1644862800000|2022-02-14 18:20:00|525.89|523.69|518.83|516.63|525.89|523.69|517.2|515|0
1644863100000|2022-02-14 18:25:00|518.65|516.45|519.2|517|520.32|518.12|518.18|515.98|0
1644863400000|2022-02-14 18:30:00|519.39|517.19|515.67|513.47|519.76|517.56|512.05|509.85|0
1644863700000|2022-02-14 18:35:00|515.85|513.65|516.04|513.84|518.08|515.88|514|511.8|0
1644864000000|2022-02-14 18:40:00|516.13|513.93|514.55|512.35|516.41|514.21|511.96|509.76|0
1644864300000|2022-02-14 18:45:00|514.36|512.16|508.44|506.24|515.48|513.28|506.97|504.77|0
1644864600000|2022-02-14 18:50:00|507.89|505.69|495.59|493.39|507.89|505.69|494.54|492.34|0
1644864900000|2022-02-14 18:55:00|496.14|493.94|493.68|491.48|500.52|498.32|493.41|491.21|0
1644865200000|2022-02-14 19:00:00|493.77|491.57|494.44|492.24|498.07|495.87|491.59|489.39|0
1644865500000|2022-02-14 19:05:00|494.26|492.06|492.71|490.51|496.79|494.59|489.38|487.18|0
1644865800000|2022-02-14 19:10:00|492.99|490.79|497.48|494.62|498.39|495.53|490.46|488.26|0
1644866100000|2022-02-14 19:15:00|496.39|493.53|495.66|492.8|497.3|494.44|492.59|489.73|0
1644866400000|2022-02-14 19:20:00|496.21|493.35|495.3|492.44|499.66|496.8|494.75|491.89|0
1644866700000|2022-02-14 19:25:00|495.12|492.26|506.22|503.36|513.37|510.51|492.04|489.18|0
1644867000000|2022-02-14 19:30:00|506.03|503.17|508.32|505.46|509.51|506.65|498.74|495.88|0
1644867300000|2022-02-14 19:35:00|508.23|505.37|507.68|504.82|510.61|507.75|503.84|500.98|0
1644867600000|2022-02-14 19:40:00|507.13|504.27|505.84|502.98|512.08|509.22|504.38|501.52|0
1644867900000|2022-02-14 19:45:00|505.48|502.62|504.56|501.7|508.95|506.09|501.64|498.78|0
1644868200000|2022-02-14 19:50:00|503.46|500.6|508.67|505.81|515.38|512.52|503.46|500.6|0
1644868500000|2022-02-14 19:55:00|509.5|506.64|509.95|507.09|511.7|508.84|506.2|503.34|0
1644868800000|2022-02-14 20:00:00|509.68|506.82|504.27|501.41|513.4|510.54|502.8|499.94|0
1644869100000|2022-02-14 20:05:00|503.9|501.04|505.37|502.51|507.02|504.16|496.65|493.79|0
1644869400000|2022-02-14 20:10:00|504.45|501.59|509.6|506.74|510.53|507.67|500.59|497.73|0
1644869700000|2022-02-14 20:15:00|508.87|506.01|503.52|500.66|510.16|507.3|502.42|499.56|0
1644870000000|2022-02-14 20:20:00|503.7|500.84|511.45|508.59|515.52|512.66|500.03|497.17|0
1644870300000|2022-02-14 20:25:00|511.26|508.4|508.86|506|512.93|510.07|507.38|504.52|0
1644870600000|2022-02-14 20:30:00|509.04|506.18|517.75|514.89|518.68|515.82|507.38|504.52|0
1644870900000|2022-02-14 20:35:00|517.93|515.07|514.19|511.33|519.92|517.06|512.62|509.76|0
1644871200000|2022-02-14 20:40:00|514.48|511.62|516.33|513.47|516.33|513.47|510.58|507.72|0
1644871500000|2022-02-14 20:45:00|516.7|513.84|516.7|513.84|520.24|517.38|507.81|504.95|0
1644871800000|2022-02-14 20:50:00|513.82|510.96|513.72|510.86|513.91|511.05|508.54|505.68|0
1644872100000|2022-02-14 20:55:00|513.54|510.68|511.13|508.27|517.63|514.77|510.2|507.34|0
1644872400000|2022-02-14 21:00:00|511.68|508.82|514.09|511.23|514.65|511.79|511.13|508.27|0
1644872700000|2022-02-14 21:05:00|514.27|511.41|512.46|510.26|515.39|512.53|512.09|509.89|0
1644873000000|2022-02-14 21:10:00|512.27|510.07|513.38|511.18|513.57|511.37|511.53|509.33|0
1644873300000|2022-02-14 21:15:00|514.24|511.44|513.68|510.88|515.17|512.37|513.68|510.88|0
1644873600000|2022-02-14 21:20:00|513.77|510.97|513.95|511.15|514.23|511.43|513.31|510.51|0
1644873900000|2022-02-14 21:25:00|514.32|511.52|514.41|511.61|514.6|511.8|513.95|511.15|0
1644874200000|2022-02-14 21:30:00|514.5|511.7|514.87|512.07|515.16|512.36|513.86|511.06|0
1644874500000|2022-02-14 21:35:00|514.97|512.17|514.04|511.24|514.97|512.17|514.04|511.24|0
1644874800000|2022-02-14 21:40:00|513.94|511.14|512.55|509.75|514.22|511.42|512.18|509.38|0
1644875100000|2022-02-14 21:45:00|512.82|510.02|511.62|508.82|513.48|510.68|511.62|508.82|0
1644875400000|2022-02-14 21:50:00|511.52|508.72|511.99|509.19|512.36|509.56|511.43|508.63|0
1644875700000|2022-02-14 21:55:00|511.8|509|512.07|509.27|512.35|509.55|511.43|508.63|0
1644876000000|2022-02-14 22:00:00|512.26|509.46|513.01|510.21|513.12|510.32|512.26|509.46|0
1644876300000|2022-02-14 22:05:00|513.07|510.27|512.63|509.83|513.31|510.51|512.37|509.57|0
1644876600000|2022-02-14 22:10:00|512.31|509.51|512.47|509.67|512.79|509.99|512.31|509.51|0
1644876900000|2022-02-14 22:15:00|512.45|509.65|512.9|510.1|513.06|510.26|512.45|509.65|0
1644877200000|2022-02-14 22:20:00|512.79|509.99|512.89|510.09|512.98|510.18|512.76|509.96|0
1644877500000|2022-02-14 22:25:00|512.86|510.06|512.91|510.11|512.91|510.11|512.51|509.71|0
1644877800000|2022-02-14 22:30:00|512.94|510.14|512.86|510.06|512.94|510.14|512.86|510.06|0
1644878100000|2022-02-14 22:35:00|512.85|510.05|512.83|510.03|512.85|510.05|512.83|510.03|0
1644878400000|2022-02-14 22:40:00|512.8|510|512.85|510.05|512.88|510.08|512.69|509.89|0
1644878700000|2022-02-14 22:45:00|512.83|510.03|512.8|510|512.83|510.03|512.77|509.97|0
1644879000000|2022-02-14 22:50:00|512.79|509.99|512.82|510.02|512.82|510.02|512.79|509.99|0
1644879300000|2022-02-14 22:55:00|512.87|510.07|512.82|510.02|512.95|510.15|512.71|509.91|0
1644879600000|2022-02-14 23:00:00|512.4|509.6|514.17|511.37|514.35|511.55|512.4|509.6|0
1644879900000|2022-02-14 23:05:00|514.35|511.55|516.58|513.78|516.77|513.97|514.26|511.46|0
1644880200000|2022-02-14 23:10:00|516.76|513.96|516.95|514.15|517.32|514.52|516.39|513.59|0
1644880500000|2022-02-14 23:15:00|517.13|514.33|516.57|513.77|517.13|514.33|516.2|513.4|0
1644880800000|2022-02-14 23:20:00|516.76|513.96|517.69|514.89|517.87|515.07|516.57|513.77|0
1644881100000|2022-02-14 23:25:00|517.5|514.7|517.12|514.32|517.5|514.7|516.57|513.77|0
1644881400000|2022-02-14 23:30:00|517.31|514.51|517.49|514.69|518.61|515.81|517.12|514.32|0
1644881700000|2022-02-14 23:35:00|517.31|514.51|518.14|515.34|518.24|515.44|516.93|514.13|0
1644882000000|2022-02-14 23:40:00|518.23|515.43|517.95|515.15|518.42|515.62|517.67|514.87|0
1644882300000|2022-02-14 23:45:00|517.86|515.06|517.48|514.68|517.95|515.15|517.48|514.68|0
1644882600000|2022-02-14 23:50:00|517.57|514.77|518.23|515.43|518.6|515.8|517.48|514.68|0
1644882900000|2022-02-14 23:55:00|518.31|515.51|518.59|515.79|518.59|515.79|517.67|514.87|0
1644883200000|2022-02-15 00:00:00|518.97|516.17|517.19|514.39|519.9|517.1|516.92|514.12|0
1644883500000|2022-02-15 00:05:00|517.38|514.58|519.71|516.91|519.71|516.91|517|514.2|0
1644883800000|2022-02-15 00:10:00|519.61|516.81|516.72|513.92|519.71|516.91|516.63|513.83|0
1644884100000|2022-02-15 00:15:00|516.91|514.11|513.46|510.66|516.91|514.11|512.82|510.02|0
1644884400000|2022-02-15 00:20:00|513.56|510.76|511.89|509.09|513.75|510.95|511.05|508.25|0
1644884700000|2022-02-15 00:25:00|511.7|508.9|512.07|509.27|512.81|510.01|511.33|508.53|0
1644885000000|2022-02-15 00:30:00|512.25|509.45|509.1|506.3|512.25|509.45|508.73|505.93|0
1644885300000|2022-02-15 00:35:00|508.82|506.02|509.56|506.76|510.03|507.23|508.55|505.75|0
1644885600000|2022-02-15 00:40:00|509.47|506.67|509.65|506.85|510.21|507.41|509.1|506.3|0
1644885900000|2022-02-15 00:45:00|509.84|507.04|512.8|510|512.98|510.18|509.84|507.04|0
1644886200000|2022-02-15 00:50:00|512.61|509.81|512.61|509.81|512.98|510.18|511.5|508.7|0
1644886500000|2022-02-15 00:55:00|512.79|509.99|514.65|511.85|514.92|512.12|512.05|509.25|0
1644886800000|2022-02-15 01:00:00|514.83|512.03|513.62|510.82|515.39|512.59|513.53|510.73|0
1644887100000|2022-02-15 01:05:00|513.53|510.73|513.16|510.36|514.17|511.37|512.6|509.8|0
1644887400000|2022-02-15 01:10:00|513.06|510.26|514.45|511.65|514.45|511.65|512.97|510.17|0
1644887700000|2022-02-15 01:15:00|514.82|512.02|513.52|510.72|515.38|512.58|513.42|510.62|0
1644888000000|2022-02-15 01:20:00|513.71|510.91|515.19|512.39|516.68|513.88|513.61|510.81|0
1644888300000|2022-02-15 01:25:00|515.09|512.29|515.65|512.85|516.21|513.41|514.91|512.11|0
1644888600000|2022-02-15 01:30:00|515.83|513.03|512.12|509.32|515.93|513.13|511.84|509.04|0
1644888900000|2022-02-15 01:35:00|512.3|509.5|514.62|511.82|515.55|512.75|511.66|508.86|0
1644889200000|2022-02-15 01:40:00|514.44|511.64|513.88|511.08|514.62|511.82|513.32|510.52|0
1644889500000|2022-02-15 01:45:00|514.25|511.45|515.92|513.12|516.56|513.76|514.25|511.45|0
1644889800000|2022-02-15 01:50:00|515.73|512.93|516.19|513.39|517.03|514.23|514.61|511.81|0
1644890100000|2022-02-15 01:55:00|516|513.2|517.21|514.41|517.4|514.6|515.17|512.37|0
1644890400000|2022-02-15 02:00:00|517.03|514.23|517.3|514.5|517.77|514.97|516.47|513.67|0
1644890700000|2022-02-15 02:05:00|517.58|514.78|519.07|516.27|519.26|516.46|517.58|514.78|0
1644891000000|2022-02-15 02:10:00|519.25|516.45|519.44|516.64|520|517.2|518.69|515.89|0
1644891300000|2022-02-15 02:15:00|519.53|516.73|519.81|517.01|520.18|517.38|518.69|515.89|0
1644891600000|2022-02-15 02:20:00|519.9|517.1|520.18|517.38|520.18|517.38|519.43|516.63|0
1644891900000|2022-02-15 02:25:00|519.99|517.19|521.48|518.68|522.23|519.43|519.99|517.19|0
1644892200000|2022-02-15 02:30:00|521.57|518.77|522.23|519.43|522.79|519.99|521.48|518.68|0
1644892500000|2022-02-15 02:35:00|522.41|519.61|522.04|519.24|522.6|519.8|522.04|519.24|0
1644892800000|2022-02-15 02:40:00|521.29|518.49|521.66|518.86|522.04|519.24|521.29|518.49|0
1644893100000|2022-02-15 02:45:00|521.85|519.05|523.15|520.35|523.9|521.1|521.66|518.86|0
1644893400000|2022-02-15 02:50:00|522.96|520.16|522.21|519.41|523.52|520.72|521.65|518.85|0
1644893700000|2022-02-15 02:55:00|522.12|519.32|521.84|519.04|522.21|519.41|521.46|518.66|0
1644894000000|2022-02-15 03:00:00|521.65|518.85|521.65|518.85|521.83|519.03|521.27|518.47|0
1644894300000|2022-02-15 03:05:00|521.74|518.94|521.46|518.66|521.83|519.03|521.27|518.47|0
1644894600000|2022-02-15 03:10:00|521.27|518.47|520.89|518.09|521.64|518.84|520.15|517.35|0
1644894900000|2022-02-15 03:15:00|520.71|517.91|519.77|516.97|521.26|518.46|519.77|516.97|0
1644895200000|2022-02-15 03:20:00|519.86|517.06|519.95|517.15|520.51|517.71|519.4|516.6|0
1644895500000|2022-02-15 03:25:00|520.04|517.24|518.83|516.03|520.88|518.08|518.83|516.03|0
1644895800000|2022-02-15 03:30:00|518.27|515.47|517.43|514.63|518.27|515.47|516.78|513.98|0
1644896100000|2022-02-15 03:35:00|517.34|514.54|516.96|514.16|517.71|514.91|516.4|513.6|0
1644896400000|2022-02-15 03:40:00|517.15|514.35|517.7|514.9|518.16|515.36|517.05|514.25|0
1644896700000|2022-02-15 03:45:00|517.89|515.09|515.28|512.48|517.89|515.09|515.28|512.48|0
1644897000000|2022-02-15 03:50:00|515.47|512.67|515.65|512.85|516.58|513.78|514.91|512.11|0
1644897300000|2022-02-15 03:55:00|515.74|512.94|515.64|512.84|516.02|513.22|514.9|512.1|0
1644897600000|2022-02-15 04:00:00|515.83|513.03|514.71|511.91|516.57|513.77|514.53|511.73|0
1644897900000|2022-02-15 04:05:00|514.9|512.1|514.34|511.54|515.08|512.28|513.41|510.61|0
1644898200000|2022-02-15 04:10:00|514.15|511.35|514.79|511.99|514.98|512.18|513.78|510.98|0
1644898500000|2022-02-15 04:15:00|514.71|511.91|514.7|511.9|515.08|512.28|514.52|511.72|0
1644898800000|2022-02-15 04:20:00|514.52|511.72|514.33|511.53|514.7|511.9|514.14|511.34|0
1644899100000|2022-02-15 04:25:00|514.23|511.43|512.74|509.94|514.33|511.53|511.73|508.93|0
1644899400000|2022-02-15 04:30:00|512.65|509.85|513.58|510.78|514.14|511.34|512.28|509.48|0
1644899700000|2022-02-15 04:35:00|513.39|510.59|513.39|510.59|514.13|511.33|512.46|509.66|0
1644900000000|2022-02-15 04:40:00|513.2|510.4|513.39|510.59|513.39|510.59|513.02|510.22|0
1644900300000|2022-02-15 04:45:00|513.1|510.3|513.2|510.4|513.39|510.59|512.64|509.84|0
1644900600000|2022-02-15 04:50:00|513.01|510.21|513.56|510.76|514.12|511.32|512.45|509.65|0
1644900900000|2022-02-15 04:55:00|513.38|510.58|514.12|511.32|514.39|511.59|513.38|510.58|0
1644901200000|2022-02-15 05:00:00|514.3|511.5|510.12|507.32|514.3|511.5|510.04|507.24|0
1644901500000|2022-02-15 05:05:00|510.22|507.42|505.6|502.8|510.22|507.42|502.65|499.85|0
1644901800000|2022-02-15 05:10:00|505.78|502.98|505.78|502.98|507.53|504.73|505.41|502.61|0
1644902100000|2022-02-15 05:15:00|505.41|502.61|505.59|502.79|506.7|503.9|505.31|502.51|0
1644902400000|2022-02-15 05:20:00|505.41|502.61|505.31|502.51|506.51|503.71|505.04|502.24|0
1644902700000|2022-02-15 05:25:00|505.4|502.6|509|506.2|509.18|506.38|505.31|502.51|0
1644903000000|2022-02-15 05:30:00|508.91|506.11|508.91|506.11|509.28|506.48|508.54|505.74|0
1644903300000|2022-02-15 05:35:00|508.99|506.19|509.55|506.75|510.01|507.21|507.61|504.81|0
1644903600000|2022-02-15 05:40:00|509.73|506.93|507.51|504.71|509.73|506.93|507.42|504.62|0
1644903900000|2022-02-15 05:45:00|507.24|504.44|507.14|504.34|507.88|505.08|506.86|504.06|0
1644904200000|2022-02-15 05:50:00|507.23|504.43|506.39|503.59|508.52|505.72|506.12|503.32|0
1644904500000|2022-02-15 05:55:00|506.49|503.69|507.04|504.24|507.5|504.7|505.93|503.13|0
1644904800000|2022-02-15 06:00:00|506.76|503.96|509.16|506.36|509.63|506.83|505.93|503.13|0
1644905100000|2022-02-15 06:05:00|509.07|506.27|507.96|505.16|509.16|506.36|507.04|504.24|0
1644905400000|2022-02-15 06:10:00|508.33|505.53|509.52|506.72|510.92|508.12|508.14|505.34|0
1644905700000|2022-02-15 06:15:00|509.62|506.82|510.07|507.27|511.28|508.48|509.62|506.82|0
1644906000000|2022-02-15 06:20:00|510.17|507.37|509.24|506.44|510.54|507.74|508.22|505.42|0
1644906300000|2022-02-15 06:25:00|509.33|506.53|511.46|508.66|512.2|509.4|509.33|506.53|0
1644906600000|2022-02-15 06:30:00|511.09|508.29|509.79|506.99|511.28|508.48|509.61|506.81|0
1644906900000|2022-02-15 06:35:00|509.98|507.18|510.71|507.91|510.9|508.1|509.42|506.62|0
1644907200000|2022-02-15 06:40:00|510.8|508|510.15|507.35|510.9|508.1|508.76|505.96|0
1644907500000|2022-02-15 06:45:00|510.34|507.54|509.87|507.07|510.34|507.54|508.49|505.69|0
1644907800000|2022-02-15 06:50:00|509.97|507.17|510.7|507.9|510.89|508.09|509.87|507.07|0
1644908100000|2022-02-15 06:55:00|510.89|508.09|509.96|507.16|510.89|508.09|509.22|506.42|0
1644908400000|2022-02-15 07:00:00|510.05|507.25|509.3|506.5|511.26|508.46|507|504.2|0
1644908700000|2022-02-15 07:05:00|509.49|506.69|514.4|511.6|514.96|512.16|509.22|506.42|0
1644909000000|2022-02-15 07:10:00|514.22|511.42|512.54|509.74|514.96|512.16|512.17|509.37|0
1644909300000|2022-02-15 07:15:00|512.36|509.56|513.28|510.48|513.56|510.76|512.17|509.37|0
1644909600000|2022-02-15 07:20:00|513.37|510.57|512.54|509.74|513.65|510.85|512.54|509.74|0
1644909900000|2022-02-15 07:25:00|512.72|509.92|511.05|508.25|513.09|510.29|509.2|506.4|0
1644910200000|2022-02-15 07:30:00|511.14|508.34|510.03|507.23|512.16|509.36|509.57|506.77|0
1644910500000|2022-02-15 07:35:00|510.12|507.32|507.16|504.36|510.12|507.32|507.16|504.36|0
1644910800000|2022-02-15 07:40:00|506.97|504.17|505.13|502.33|506.97|504.17|504.57|501.77|0
1644911100000|2022-02-15 07:45:00|504.94|502.14|508.19|505.39|508.82|506.02|504.39|501.59|0
1644911400000|2022-02-15 07:50:00|508.29|505.49|508.75|505.95|509.03|506.23|507.18|504.38|0
1644911700000|2022-02-15 07:55:00|508.66|505.86|507.82|505.02|509.3|506.5|507.36|504.56|0
1644912000000|2022-02-15 08:00:00|507.54|504.74|513.37|510.57|513.74|510.94|505.14|502.34|0
1644912300000|2022-02-15 08:05:00|513.36|511.16|525.11|522.91|525.11|522.91|511.31|509.11|0
1644912600000|2022-02-15 08:10:00|525.49|523.29|523.7|521.5|527.55|525.35|523.05|520.85|0
1644912900000|2022-02-15 08:15:00|524.54|522.34|529.8|527.6|529.99|527.79|523.7|521.5|0
1644913200000|2022-02-15 08:20:00|529.42|527.22|535.48|533.28|535.48|533.28|525.5|523.3|0
1644913500000|2022-02-15 08:25:00|535.67|533.47|540.32|538.12|542.74|540.54|533.4|531.2|0
1644913800000|2022-02-15 08:30:00|540.41|538.21|551.88|549.68|551.88|549.68|540.41|538.21|0
1644914100000|2022-02-15 08:35:00|551.4|549.2|548.14|545.94|551.98|549.78|545.08|542.88|0
1644914400000|2022-02-15 08:40:00|547.38|545.18|545.38|543.18|549.38|547.18|544.61|542.41|0
1644914700000|2022-02-15 08:45:00|545.19|542.99|546.81|544.61|547.1|544.9|542.7|540.5|0
1644915000000|2022-02-15 08:50:00|546.72|544.52|540.4|538.2|547.77|545.57|540.4|538.2|0
1644915300000|2022-02-15 08:55:00|539.83|537.63|544.8|542.6|544.8|542.6|539.64|537.44|0
1644915600000|2022-02-15 09:00:00|544.89|542.69|543.26|541.06|546.52|544.32|542.88|540.68|0
1644915900000|2022-02-15 09:05:00|543.16|540.96|548.63|546.43|548.82|546.62|543.16|540.96|0
1644916200000|2022-02-15 09:10:00|548.24|546.04|545.36|543.16|548.24|546.04|542.87|540.67|0
1644916500000|2022-02-15 09:15:00|545.55|543.35|550.74|548.54|552.47|550.27|545.17|542.97|0
1644916800000|2022-02-15 09:20:00|551.12|548.92|551.31|549.11|552.27|550.07|549.58|547.38|0
1644917100000|2022-02-15 09:25:00|551.69|549.49|549|546.8|552.27|550.07|548.81|546.61|0
1644917400000|2022-02-15 09:30:00|549.19|546.99|549.19|546.99|550.54|548.34|548.61|546.41|0
1644917700000|2022-02-15 09:35:00|549.47|547.27|548.51|546.31|550.15|547.95|547.84|545.64|0
1644918000000|2022-02-15 09:40:00|548.7|546.5|548.22|546.02|549.76|547.56|547.07|544.87|0
1644918300000|2022-02-15 09:45:00|547.84|545.64|549.66|547.46|549.95|547.75|546.49|544.29|0
1644918600000|2022-02-15 09:50:00|549.37|547.17|546.3|544.1|549.56|547.36|545.53|543.33|0
1644918900000|2022-02-15 09:55:00|546.1|543.9|548.98|546.78|548.98|546.78|546|543.8|0
1644919200000|2022-02-15 10:00:00|548.79|546.59|548.79|546.59|554.56|552.36|548.59|546.39|0
1644919500000|2022-02-15 10:05:00|548.3|546.1|547.33|545.13|549.16|546.96|546.95|544.75|0
1644919800000|2022-02-15 10:10:00|547.43|545.23|545.89|543.69|547.71|545.51|545.32|543.12|0
1644920100000|2022-02-15 10:15:00|545.98|543.78|547.81|545.61|549.54|547.34|545.89|543.69|0
1644920400000|2022-02-15 10:20:00|548|545.8|542.82|540.62|549.92|547.72|541.29|539.09|0
1644920700000|2022-02-15 10:25:00|543.1|540.9|545.88|543.68|546.74|544.54|542.44|540.24|0
1644921000000|2022-02-15 10:30:00|545.97|543.77|548.95|546.75|549.53|547.33|544.82|542.62|0
1644921300000|2022-02-15 10:35:00|548.57|546.37|551.07|548.87|551.74|549.54|548.57|546.37|0
1644921600000|2022-02-15 10:40:00|550.58|548.38|552.22|550.02|552.99|550.79|550.58|548.38|0
1644921900000|2022-02-15 10:45:00|551.64|549.44|550.96|548.76|552.22|550.02|550.29|548.09|0
1644922200000|2022-02-15 10:50:00|551.25|549.05|550.09|547.89|551.44|549.24|549.13|546.93|0
1644922500000|2022-02-15 10:55:00|550.19|547.99|550.48|548.28|551.44|549.24|549.99|547.79|0
1644922800000|2022-02-15 11:00:00|550.28|548.08|553.56|551.36|553.75|551.55|549.9|547.7|0
1644923100000|2022-02-15 11:05:00|553.36|551.16|552.49|550.29|554.13|551.93|552.4|550.2|0
1644923400000|2022-02-15 11:10:00|552.59|550.39|555.87|553.67|556.45|554.25|552.59|550.39|0
1644923700000|2022-02-15 11:15:00|556.06|553.86|553.93|551.73|557.61|555.41|553.55|551.35|0
1644924000000|2022-02-15 11:20:00|553.74|551.54|555.47|553.27|556.05|553.85|553.74|551.54|0
1644924300000|2022-02-15 11:25:00|555.37|553.17|552.38|550.18|555.37|553.17|551.8|549.6|0
1644924600000|2022-02-15 11:30:00|552.19|549.99|553.05|550.85|553.54|551.34|552.19|549.99|0
1644924900000|2022-02-15 11:35:00|552.96|550.76|555.17|552.97|555.36|553.16|551.89|549.69|0
1644925200000|2022-02-15 11:40:00|555.08|552.88|554.69|552.49|555.27|553.07|553.72|551.52|0
1644925500000|2022-02-15 11:45:00|554.78|552.58|558.17|555.97|559.52|557.32|554.49|552.29|0
1644925800000|2022-02-15 11:50:00|558.07|555.87|556.13|553.93|558.17|555.97|555.26|553.06|0
1644926100000|2022-02-15 11:55:00|556.03|553.83|554.96|552.76|557.29|555.09|554.96|552.76|0
1644926400000|2022-02-15 12:00:00|554.87|552.67|555.45|553.25|556.8|554.6|551.3|549.1|0
1644926700000|2022-02-15 12:05:00|555.35|553.15|558.15|555.95|559.9|557.7|554.29|552.09|0
1644927000000|2022-02-15 12:10:00|557.96|555.76|560.28|558.08|562.22|560.02|557.96|555.76|0
1644927300000|2022-02-15 12:15:00|560.48|558.28|558.74|556.54|560.57|558.37|558.54|556.34|0
1644927600000|2022-02-15 12:20:00|558.93|556.73|558.73|556.53|560.48|558.28|558.35|556.15|0
1644927900000|2022-02-15 12:25:00|558.63|556.43|558.73|556.53|559.12|556.92|557.76|555.56|0
1644928200000|2022-02-15 12:30:00|558.54|556.34|557.76|555.56|558.92|556.72|557.27|555.07|0
1644928500000|2022-02-15 12:35:00|557.95|555.75|556.5|554.3|559.59|557.39|554.17|551.97|0
1644928800000|2022-02-15 12:40:00|556.11|553.91|554.75|552.55|556.5|554.3|552.82|550.62|0
1644929100000|2022-02-15 12:45:00|554.56|552.36|554.65|552.45|556.1|553.9|553.97|551.77|0
1644929400000|2022-02-15 12:50:00|554.55|552.35|556.49|554.29|556.87|554.67|553|550.8|0
1644929700000|2022-02-15 12:55:00|556.68|554.48|557.16|554.96|557.16|554.96|556.29|554.09|0
1644930000000|2022-02-15 13:00:00|557.07|554.87|555.6|553.4|558.13|555.93|555.6|553.4|0
1644930300000|2022-02-15 13:05:00|555.71|553.51|554.54|552.34|556.09|553.89|554.15|551.95|0
1644930600000|2022-02-15 13:10:00|554.15|551.95|553.38|551.18|554.35|552.15|552.8|550.6|0
1644930900000|2022-02-15 13:15:00|553.18|550.98|551.83|549.63|553.37|551.17|550.67|548.47|0
1644931200000|2022-02-15 13:20:00|551.63|549.43|552.98|550.78|553.56|551.36|551.05|548.85|0
1644931500000|2022-02-15 13:25:00|553.18|550.98|552.01|549.81|553.18|550.98|549.51|547.31|0
1644931800000|2022-02-15 13:30:00|549.79|547.59|547.96|545.76|549.79|547.59|544.78|542.58|0
1644932100000|2022-02-15 13:35:00|547.77|545.57|547.47|545.27|549.49|547.29|546.27|544.07|0
1644932400000|2022-02-15 13:40:00|547.19|544.99|551.12|548.92|551.12|548.92|546.42|544.22|0
1644932700000|2022-02-15 13:45:00|551.22|549.02|551.6|549.4|551.6|549.4|549.1|546.9|0
1644933000000|2022-02-15 13:50:00|551.41|549.21|547.75|545.55|551.6|549.4|547.75|545.55|0
1644933300000|2022-02-15 13:55:00|547.56|545.36|545.25|543.05|547.56|545.36|544.39|542.19|0
1644933600000|2022-02-15 14:00:00|545.45|543.25|544.87|542.67|545.83|543.63|543.15|540.95|0
1644933900000|2022-02-15 14:05:00|545.06|542.86|546.21|544.01|547.36|545.16|544.48|542.28|0
1644934200000|2022-02-15 14:10:00|546.02|543.82|542.27|540.07|546.02|543.82|541.8|539.6|0
1644934500000|2022-02-15 14:15:00|542.37|540.17|544.28|542.08|544.86|542.66|540.84|538.64|0
1644934800000|2022-02-15 14:20:00|544.38|542.18|546.97|544.77|548.21|546.01|544.09|541.89|0
1644935100000|2022-02-15 14:25:00|546.77|544.57|541.98|539.78|547.35|545.15|541.41|539.21|0
1644935400000|2022-02-15 14:30:00|543.51|541.31|552.35|550.15|553.12|550.92|540.83|538.63|0
1644935700000|2022-02-15 14:35:00|552.93|550.73|552.4|550.2|556.01|553.81|551.09|548.89|0
1644936000000|2022-02-15 14:40:00|552.31|550.11|550.76|548.56|554.82|552.62|549.22|547.02|0
1644936300000|2022-02-15 14:45:00|552.31|550.11|548.25|546.05|556.95|554.75|548.06|545.86|0
1644936600000|2022-02-15 14:50:00|546.71|544.51|546.9|544.7|547.1|544.9|543.15|540.95|0
1644936900000|2022-02-15 14:55:00|546.8|544.6|544.26|542.06|547.48|545.28|541.52|539.32|0
1644937200000|2022-02-15 15:00:00|543.88|541.68|542.92|540.72|547.14|544.94|539.85|537.65|0
1644937500000|2022-02-15 15:05:00|542.72|540.52|545.41|543.21|546.95|544.75|540.62|538.42|0
1644937800000|2022-02-15 15:10:00|545.22|543.02|543.68|541.48|545.22|543.02|540.61|538.41|0
1644938100000|2022-02-15 15:15:00|543.77|541.57|546.17|543.97|547.9|545.7|543.77|541.57|0
1644938400000|2022-02-15 15:20:00|545.79|543.59|546.55|544.35|547.9|545.7|542.9|540.7|0
1644938700000|2022-02-15 15:25:00|546.36|544.16|550.79|548.59|550.79|548.59|542.13|539.93|0
1644939000000|2022-02-15 15:30:00|551.56|549.36|549.43|547.23|551.75|549.55|548.66|546.46|0
1644939300000|2022-02-15 15:35:00|550.01|547.81|550.87|548.67|552.13|549.93|548.37|546.17|0
1644939600000|2022-02-15 15:40:00|550.97|548.77|554.83|552.63|555.41|553.21|550.59|548.39|0
1644939900000|2022-02-15 15:45:00|555.41|553.21|557.54|555.34|558.12|555.92|554.64|552.44|0
1644940200000|2022-02-15 15:50:00|557.35|555.15|556.5|554.3|558.53|556.33|555.34|553.14|0
1644940500000|2022-02-15 15:55:00|556.31|554.11|554.46|552.26|557.56|555.36|553.01|550.81|0
1644940800000|2022-02-15 16:00:00|554.37|552.17|556.88|554.68|556.88|554.68|553.98|551.78|0
1644941100000|2022-02-15 16:05:00|556.69|554.49|557.85|555.65|558.05|555.85|553.4|551.2|0
1644941400000|2022-02-15 16:10:00|557.46|555.26|554.84|552.64|557.46|555.26|553.97|551.77|0
1644941700000|2022-02-15 16:15:00|554.94|552.74|553.39|551.19|556.1|553.9|553.19|550.99|0
1644942000000|2022-02-15 16:20:00|553.77|551.57|554.35|552.15|555.9|553.7|553.48|551.28|0
1644942300000|2022-02-15 16:25:00|554.16|551.96|551.46|549.26|554.16|551.96|549.52|547.32|0
1644942600000|2022-02-15 16:30:00|552.04|549.84|556.42|554.22|556.42|554.22|552.04|549.84|0
1644942900000|2022-02-15 16:35:00|556.32|554.12|557.67|555.47|559.13|556.93|556.03|553.83|0
1644943200000|2022-02-15 16:40:00|557.48|555.28|554.87|552.67|557.77|555.57|554.87|552.67|0
1644943500000|2022-02-15 16:45:00|555.06|552.86|555.45|553.25|557.28|555.08|554.48|552.28|0
1644943800000|2022-02-15 16:50:00|555.25|553.05|554.28|552.08|555.83|553.63|553.51|551.31|0
1644944100000|2022-02-15 16:55:00|554.48|552.28|556.99|554.79|558.05|555.85|553.9|551.7|0
1644944400000|2022-02-15 17:00:00|557.18|554.98|555.34|553.14|559.31|557.11|554.18|551.98|0
1644944700000|2022-02-15 17:05:00|555.44|553.24|553.02|550.82|556.21|554.01|552.15|549.95|0
1644945000000|2022-02-15 17:10:00|553.12|550.92|550.8|548.6|554.27|552.07|550.8|548.6|0
1644945300000|2022-02-15 17:15:00|550.89|548.69|546.95|544.75|551.19|548.99|546.38|544.18|0
1644945600000|2022-02-15 17:20:00|547.14|544.94|545.41|543.21|547.53|545.33|544.65|542.45|0
1644945900000|2022-02-15 17:25:00|545.8|543.6|547.14|544.94|547.71|545.51|543.5|541.3|0
1644946200000|2022-02-15 17:30:00|546.95|544.75|545.64|543.44|549.09|546.89|544.96|542.76|0
1644946500000|2022-02-15 17:35:00|546.02|543.82|546.59|544.39|547.75|545.55|545.64|543.44|0
1644946800000|2022-02-15 17:40:00|546.4|544.2|546.02|543.82|547.26|545.06|544.68|542.48|0
1644947100000|2022-02-15 17:45:00|546.21|544.01|538.94|536.74|546.59|544.39|538.94|536.74|0
1644947400000|2022-02-15 17:50:00|539.13|536.93|541.61|539.41|542.18|539.98|539.13|536.93|0
1644947700000|2022-02-15 17:55:00|541.42|539.22|543.71|541.51|543.9|541.7|541.03|538.83|0
1644948000000|2022-02-15 18:00:00|543.9|541.7|546|543.8|546.58|544.38|542.94|540.74|0
1644948300000|2022-02-15 18:05:00|546.2|544|548.5|546.3|548.5|546.3|546|543.8|0
1644948600000|2022-02-15 18:10:00|548.3|546.1|548.49|546.29|548.97|546.77|547.15|544.95|0
1644948900000|2022-02-15 18:15:00|548.68|546.48|547.15|544.95|548.78|546.58|546.57|544.37|0
1644949200000|2022-02-15 18:20:00|547.34|545.14|553.1|550.9|553.68|551.48|547.34|545.14|0
1644949500000|2022-02-15 18:25:00|553.3|551.1|555.7|553.5|556.19|553.99|553.3|551.1|0
1644949800000|2022-02-15 18:30:00|555.51|553.31|554.25|552.05|557.55|555.35|553.67|551.47|0
1644950100000|2022-02-15 18:35:00|554.45|552.25|553.67|551.47|554.73|552.53|552.71|550.51|0
1644950400000|2022-02-15 18:40:00|553.76|551.56|554.15|551.95|555.21|553.01|553.09|550.89|0
1644950700000|2022-02-15 18:45:00|554.05|551.85|555.4|553.2|555.79|553.59|553.47|551.27|0
1644951000000|2022-02-15 18:50:00|555.5|553.3|554.63|552.43|555.98|553.78|553.85|551.65|0
1644951300000|2022-02-15 18:55:00|554.72|552.52|555.2|553|555.98|553.78|554.43|552.23|0
1644951600000|2022-02-15 19:00:00|555.59|553.39|554.04|551.84|555.98|553.78|553.08|550.88|0
1644951900000|2022-02-15 19:05:00|553.85|551.65|550.37|548.17|554.23|552.03|547.68|545.48|0
1644952200000|2022-02-15 19:10:00|550.18|547.98|551.33|549.13|551.91|549.71|549.41|547.21|0
1644952500000|2022-02-15 19:15:00|551.52|549.32|553.84|551.64|554.8|552.6|549.4|547.2|0
1644952800000|2022-02-15 19:20:00|554.03|551.83|553.45|551.25|555.58|553.38|553.06|550.86|0
1644953100000|2022-02-15 19:25:00|553.64|551.44|554.03|551.83|554.8|552.6|552.67|550.47|0
1644953400000|2022-02-15 19:30:00|554.22|552.02|552.09|549.89|555.18|552.98|551.71|549.51|0
1644953700000|2022-02-15 19:35:00|552.28|550.08|553.83|551.63|554.21|552.01|552.28|550.08|0
1644954000000|2022-02-15 19:40:00|554.02|551.82|555.76|553.56|555.95|553.75|549|546.8|0
1644954300000|2022-02-15 19:45:00|555.95|553.75|552.75|550.55|557.11|554.91|552.66|550.46|0
1644954600000|2022-02-15 19:50:00|552.85|550.65|552.85|550.65|554.01|551.81|550.44|548.24|0
1644954900000|2022-02-15 19:55:00|552.66|550.46|554.39|552.19|554.78|552.58|552.08|549.88|0
1644955200000|2022-02-15 20:00:00|554.59|552.39|557.29|555.09|557.49|555.29|553.62|551.42|0
1644955500000|2022-02-15 20:05:00|557.49|555.29|557.27|555.07|558.84|556.64|556.89|554.69|0
1644955800000|2022-02-15 20:10:00|557.08|554.88|556.88|554.68|557.75|555.55|555.92|553.72|0
1644956100000|2022-02-15 20:15:00|557.08|554.88|557.27|555.07|557.27|555.07|554.56|552.36|0
1644956400000|2022-02-15 20:20:00|557.46|555.26|555.14|552.94|558.04|555.84|553.78|551.58|0
1644956700000|2022-02-15 20:25:00|555.04|552.84|555.71|553.51|555.71|553.51|553.78|551.58|0
1644957000000|2022-02-15 20:30:00|555.52|553.32|548.18|545.98|555.52|553.32|547.61|545.41|0
1644957300000|2022-02-15 20:35:00|547.61|545.41|543.36|541.16|551.27|549.07|542.01|539.81|0
1644957600000|2022-02-15 20:40:00|542.78|540.58|550.51|548.31|551.08|548.88|540.47|538.27|0
1644957900000|2022-02-15 20:45:00|549.74|547.54|550.5|548.3|552.82|550.62|545.7|543.5|0
1644958200000|2022-02-15 20:50:00|550.6|548.4|555.8|553.6|561.14|558.94|550.6|548.4|0
1644958500000|2022-02-15 20:55:00|556.1|553.9|559.58|557.38|560.94|558.74|553.39|551.19|0
1644958800000|2022-02-15 21:00:00|559.97|557.77|552.22|550.02|559.97|557.77|551.45|549.25|0
1644959100000|2022-02-15 21:05:00|552.61|550.41|550.19|547.99|552.61|550.41|549.52|547.32|0
1644959400000|2022-02-15 21:10:00|550.09|547.89|551.06|548.86|551.83|549.63|548.94|546.74|0
1644959700000|2022-02-15 21:15:00|550.96|548.76|553.29|550.49|553.29|550.49|550.96|548.36|0
1644960000000|2022-02-15 21:20:00|553.1|550.3|554.25|551.45|554.64|551.84|552.71|549.91|0
1644960300000|2022-02-15 21:25:00|554.45|551.65|555.22|552.42|555.42|552.62|554.25|551.45|0
1644960600000|2022-02-15 21:30:00|555.03|552.23|555.41|552.61|555.8|553|554.93|552.13|0
1644960900000|2022-02-15 21:35:00|555.6|552.8|554.83|552.03|555.8|553|554.63|551.83|0
1644961200000|2022-02-15 21:40:00|555.02|552.22|552.89|550.09|555.21|552.41|552.69|549.89|0
1644961500000|2022-02-15 21:45:00|552.69|549.89|550.56|547.76|553.27|550.47|550.37|547.57|0
1644961800000|2022-02-15 21:50:00|550.76|547.96|552.69|549.89|553.08|550.28|550.37|547.57|0
1644962100000|2022-02-15 21:55:00|552.49|549.69|552.78|549.98|554.23|551.43|551.53|548.73|0
1644962400000|2022-02-15 22:00:00|553.31|550.51|553.39|550.59|553.54|550.74|553.08|550.28|0
1644962700000|2022-02-15 22:05:00|553.48|550.68|553.39|550.59|553.48|550.68|552.76|549.96|0
1644963000000|2022-02-15 22:10:00|553.22|550.42|552.57|549.77|553.22|550.42|552.48|549.68|0
1644963300000|2022-02-15 22:15:00|552.48|549.68|551.92|549.12|552.48|549.68|551.92|549.12|0
1644963600000|2022-02-15 22:20:00|551.89|549.09|551.64|548.84|552.15|549.35|551.53|548.73|0
1644963900000|2022-02-15 22:25:00|551.97|549.17|551.75|548.95|551.97|549.17|551.41|548.61|0
1644964200000|2022-02-15 22:30:00|551.72|548.92|551.75|548.95|552|549.2|551.7|548.9|0
1644964500000|2022-02-15 22:35:00|551.72|548.92|551.78|548.98|551.86|549.06|551.66|548.86|0
1644964800000|2022-02-15 22:40:00|551.86|549.06|551.85|549.05|552.08|549.28|551.71|548.91|0
1644965100000|2022-02-15 22:45:00|551.82|549.02|551.85|549.05|551.85|549.05|551.71|548.91|0
1644965400000|2022-02-15 22:50:00|552.02|549.22|551.9|549.1|552.04|549.24|551.77|548.97|0
1644965700000|2022-02-15 22:55:00|551.93|549.13|552.35|549.55|553.03|550.23|551.93|549.13|0
1644966000000|2022-02-15 23:00:00|553.52|550.72|553.81|551.01|554.29|551.49|552.07|549.27|0
1644966300000|2022-02-15 23:05:00|553.61|550.81|553.61|550.81|554.77|551.97|553.22|550.42|0
1644966600000|2022-02-15 23:10:00|553.8|551|552.45|549.65|553.9|551.1|552.25|549.45|0
1644966900000|2022-02-15 23:15:00|552.25|549.45|552.54|549.74|553.31|550.51|552.06|549.26|0
1644967200000|2022-02-15 23:20:00|552.64|549.84|550.99|548.19|552.64|549.84|550.7|547.9|0
1644967500000|2022-02-15 23:25:00|551.09|548.29|550.89|548.09|552.05|549.25|550.31|547.51|0
1644967800000|2022-02-15 23:30:00|550.98|548.18|551.66|548.86|552.63|549.83|550.79|547.99|0
1644968100000|2022-02-15 23:35:00|551.56|548.76|552.72|549.92|552.82|550.02|551.56|548.76|0
1644968400000|2022-02-15 23:40:00|552.62|549.82|551.85|549.05|553.1|550.3|551.85|549.05|0
1644968700000|2022-02-15 23:45:00|551.65|548.85|548.75|545.95|552.23|549.43|548.75|545.95|0
1644969000000|2022-02-15 23:50:00|548.56|545.76|548.94|546.14|549.72|546.92|547.98|545.18|0
1644969300000|2022-02-15 23:55:00|548.56|545.76|549.33|546.53|549.71|546.91|548.56|545.76|0
1644969600000|2022-02-16 00:00:00|548.94|546.14|549.61|546.81|550.1|547.3|548.55|545.75|0
1644969900000|2022-02-16 00:05:00|549.71|546.91|550.18|547.38|550.19|547.39|547.78|544.98|0
1644970200000|2022-02-16 00:10:00|550.48|547.68|548.44|545.64|550.48|547.68|547.97|545.17|0
1644970500000|2022-02-16 00:15:00|548.35|545.55|548.35|545.55|548.74|545.94|547.96|545.16|0
1644970800000|2022-02-16 00:20:00|548.16|545.36|547.57|544.77|548.16|545.36|547.19|544.39|0
1644971100000|2022-02-16 00:25:00|547.67|544.87|547.47|544.67|548.54|545.74|547.38|544.58|0
1644971400000|2022-02-16 00:30:00|547.38|544.58|548.15|545.35|548.24|545.44|547.38|544.58|0
1644971700000|2022-02-16 00:35:00|547.95|545.15|548.14|545.34|548.53|545.73|547.95|545.15|0
1644972000000|2022-02-16 00:40:00|548.04|545.24|547.75|544.95|548.34|545.54|547.56|544.76|0
1644972300000|2022-02-16 00:45:00|547.65|544.85|547.75|544.95|547.95|545.15|547.17|544.37|0
1644972600000|2022-02-16 00:50:00|547.56|544.76|547.75|544.95|548.14|545.34|547.17|544.37|0
1644972900000|2022-02-16 00:55:00|547.56|544.76|547.36|544.56|547.94|545.14|547.17|544.37|0
1644973200000|2022-02-16 01:00:00|547.75|544.95|547.74|544.94|548.13|545.33|547.17|544.37|0
1644973500000|2022-02-16 01:05:00|547.94|545.14|549.28|546.48|549.67|546.87|547.84|545.04|0
1644973800000|2022-02-16 01:10:00|549.48|546.68|547.54|544.74|549.48|546.68|547.54|544.74|0
1644974100000|2022-02-16 01:15:00|547.74|544.94|547.54|544.74|548.7|545.9|547.35|544.55|0
1644974400000|2022-02-16 01:20:00|547.73|544.93|547.73|544.93|547.93|545.13|547.15|544.35|0
1644974700000|2022-02-16 01:25:00|547.54|544.74|547.73|544.93|548.31|545.51|547.53|544.73|0
1644975000000|2022-02-16 01:30:00|547.92|545.12|547.34|544.54|548.2|545.4|547.15|544.35|0
1644975300000|2022-02-16 01:35:00|547.43|544.63|548.11|545.31|548.3|545.5|547.14|544.34|0
1644975600000|2022-02-16 01:40:00|548.3|545.5|547.14|544.34|548.3|545.5|547.14|544.34|0
1644975900000|2022-02-16 01:45:00|547.33|544.53|547.91|545.11|548.1|545.3|547.33|544.53|0
1644976200000|2022-02-16 01:50:00|548.1|545.3|548.48|545.68|548.68|545.88|547.71|544.91|0
1644976500000|2022-02-16 01:55:00|548.29|545.49|548.87|546.07|548.87|546.07|548.1|545.3|0
1644976800000|2022-02-16 02:00:00|549.06|546.26|549.25|546.45|549.54|546.74|548.86|546.06|0
1644977100000|2022-02-16 02:05:00|549.44|546.64|551.18|548.38|551.18|548.38|549.06|546.26|0
1644977400000|2022-02-16 02:10:00|551.37|548.57|549.82|547.02|551.37|548.57|549.05|546.25|0
1644977700000|2022-02-16 02:15:00|549.72|546.92|550.4|547.6|550.79|547.99|549.63|546.83|0
1644978000000|2022-02-16 02:20:00|550.59|547.79|550.3|547.5|550.79|547.99|550.01|547.21|0
1644978300000|2022-02-16 02:25:00|550.4|547.6|549.81|547.01|550.4|547.6|549.81|547.01|0
1644978600000|2022-02-16 02:30:00|550.01|547.21|549.23|546.43|550.01|547.21|548.46|545.66|0
1644978900000|2022-02-16 02:35:00|549.42|546.62|548.26|545.46|549.42|546.62|548.07|545.27|0
1644979200000|2022-02-16 02:40:00|548.46|545.66|548.45|545.65|548.65|545.85|547.88|545.08|0
1644979500000|2022-02-16 02:45:00|548.35|545.55|548.93|546.13|550.19|547.39|548.26|545.46|0
1644979800000|2022-02-16 02:50:00|549.03|546.23|549.22|546.42|549.22|546.42|548.83|546.03|0
1644980100000|2022-02-16 02:55:00|549.03|546.23|549.22|546.42|549.41|546.61|548.06|545.26|0
1644980400000|2022-02-16 03:00:00|549.41|546.61|549.21|546.41|549.99|547.19|548.44|545.64|0
1644980700000|2022-02-16 03:05:00|549.02|546.22|549.98|547.18|549.98|547.18|549.02|546.22|0
1644981000000|2022-02-16 03:10:00|549.79|546.99|549.98|547.18|549.98|547.18|549.59|546.79|0
1644981300000|2022-02-16 03:15:00|549.79|546.99|549.2|546.4|549.98|547.18|549.2|546.4|0
1644981600000|2022-02-16 03:20:00|549.4|546.6|548.43|545.63|549.4|546.6|548.43|545.63|0
1644981900000|2022-02-16 03:25:00|548.62|545.82|549|546.2|549|546.2|548.04|545.24|0
1644982200000|2022-02-16 03:30:00|548.81|546.01|548.81|546.01|549|546.2|547.85|545.05|0
1644982500000|2022-02-16 03:35:00|548.71|545.91|548.61|545.81|548.81|546.01|548.42|545.62|0
1644982800000|2022-02-16 03:40:00|548.81|546.01|548.51|545.71|549.19|546.39|548.42|545.62|0
1644983100000|2022-02-16 03:45:00|548.61|545.81|548.31|545.51|548.8|546|548.03|545.23|0
1644983400000|2022-02-16 03:50:00|548.22|545.42|547.45|544.65|548.41|545.61|547.45|544.65|0
1644983700000|2022-02-16 03:55:00|547.64|544.84|548.79|545.99|548.79|545.99|547.06|544.26|0
1644984000000|2022-02-16 04:00:00|548.6|545.8|548.6|545.8|548.79|545.99|548.21|545.41|0
1644984300000|2022-02-16 04:05:00|548.79|545.99|548.59|545.79|548.79|545.99|548.21|545.41|0
1644984600000|2022-02-16 04:10:00|548.49|545.69|548.78|545.98|548.79|545.99|548.4|545.6|0
1644984900000|2022-02-16 04:15:00|548.59|545.79|548.78|545.98|548.78|545.98|548.59|545.79|0
1644985200000|2022-02-16 04:20:00|549.36|546.56|548.97|546.17|549.36|546.56|548.97|546.17|0
1644985500000|2022-02-16 04:25:00|548.78|545.98|548|545.2|548.97|546.17|548|545.2|0
1644985800000|2022-02-16 04:30:00|548.2|545.4|548.19|545.39|548.39|545.59|548.1|545.3|0
1644986100000|2022-02-16 04:35:00|548|545.2|548.58|545.78|548.67|545.87|547.81|545.01|0
1644986400000|2022-02-16 04:40:00|548.67|545.87|548.77|545.97|548.96|546.16|548.38|545.58|0
1644986700000|2022-02-16 04:45:00|548.96|546.16|549.15|546.35|549.15|546.35|548.76|545.96|0
1644987000000|2022-02-16 04:50:00|549.34|546.54|549.82|547.02|549.92|547.12|549.15|546.35|0
1644987300000|2022-02-16 04:55:00|549.92|547.12|550.5|547.7|550.69|547.89|549.92|547.12|0
1644987600000|2022-02-16 05:00:00|550.69|547.89|552.23|549.43|552.23|549.43|550.3|547.5|0
1644987900000|2022-02-16 05:05:00|552.04|549.24|551.84|549.04|552.23|549.43|551.46|548.66|0
1644988200000|2022-02-16 05:10:00|551.74|548.94|552.81|550.01|553.2|550.4|551.46|548.66|0
1644988500000|2022-02-16 05:15:00|553.09|550.29|552.22|549.42|553.19|550.39|552.12|549.32|0
1644988800000|2022-02-16 05:20:00|552.03|549.23|552.22|549.42|552.61|549.81|551.64|548.84|0
1644989100000|2022-02-16 05:25:00|552.41|549.61|551.83|549.03|552.61|549.81|551.64|548.84|0
1644989400000|2022-02-16 05:30:00|551.64|548.84|551.83|549.03|552.8|550|551.64|548.84|0
1644989700000|2022-02-16 05:35:00|552.02|549.22|552.41|549.61|552.6|549.8|551.63|548.83|0
1644990000000|2022-02-16 05:40:00|552.6|549.8|552.4|549.6|552.6|549.8|551.82|549.02|0
1644990300000|2022-02-16 05:45:00|552.3|549.5|552.69|549.89|553.37|550.57|552.3|549.5|0
1644990600000|2022-02-16 05:50:00|552.79|549.99|552.59|549.79|553.37|550.57|552.4|549.6|0
1644990900000|2022-02-16 05:55:00|552.4|549.6|552.49|549.69|552.98|550.18|552.01|549.21|0
1644991200000|2022-02-16 06:00:00|552.59|549.79|552.1|549.3|554.33|551.53|552.01|549.21|0
1644991500000|2022-02-16 06:05:00|552|549.2|551.03|548.23|552|549.2|550.45|547.65|0
1644991800000|2022-02-16 06:10:00|550.84|548.04|551.8|549|552.19|549.39|550.65|547.85|0
1644992100000|2022-02-16 06:15:00|551.61|548.81|552.96|550.16|553.16|550.36|551.32|548.52|0
1644992400000|2022-02-16 06:20:00|553.05|550.25|553.15|550.35|553.44|550.64|552.77|549.97|0
1644992700000|2022-02-16 06:25:00|552.96|550.16|553.15|550.35|553.35|550.55|552.76|549.96|0
1644993000000|2022-02-16 06:30:00|553.34|550.54|554.31|551.51|554.7|551.9|553.34|550.54|0
1644993300000|2022-02-16 06:35:00|553.92|551.12|554.01|551.21|554.21|551.41|553.73|550.93|0
1644993600000|2022-02-16 06:40:00|553.92|551.12|554.11|551.31|554.69|551.89|553.72|550.92|0
1644993900000|2022-02-16 06:45:00|553.91|551.11|554.88|552.08|554.88|552.08|553.72|550.92|0
1644994200000|2022-02-16 06:50:00|554.69|551.89|554.1|551.3|554.88|552.08|553.72|550.92|0
1644994500000|2022-02-16 06:55:00|554.2|551.4|554.1|551.3|554.49|551.69|554|551.2|0
1644994800000|2022-02-16 07:00:00|553.71|550.91|554.87|552.07|556.81|554.01|553.32|550.52|0
1644995100000|2022-02-16 07:05:00|554.68|551.88|554.68|551.88|555.26|552.46|554.48|551.68|0
1644995400000|2022-02-16 07:10:00|554.57|551.77|553.9|551.1|555.06|552.26|553.12|550.32|0
1644995700000|2022-02-16 07:15:00|553.8|551|552.93|550.13|554.28|551.48|552.34|549.54|0
1644996000000|2022-02-16 07:20:00|552.73|549.93|552.63|549.83|553.31|550.51|551.85|549.05|0
1644996300000|2022-02-16 07:25:00|552.73|549.93|553.01|550.21|553.31|550.51|551.95|549.15|0
1644996600000|2022-02-16 07:30:00|553.11|550.31|554.08|551.28|554.27|551.47|552.04|549.24|0
1644996900000|2022-02-16 07:35:00|553.98|551.18|553.23|550.43|555.34|552.54|553.03|550.23|0
1644997200000|2022-02-16 07:40:00|553.13|550.33|552.45|549.65|553.81|551.01|552.26|549.46|0
1644997500000|2022-02-16 07:45:00|552.74|549.94|551.87|549.07|552.74|549.94|551.77|548.97|0
1644997800000|2022-02-16 07:50:00|551.76|548.96|550.89|548.09|552.64|549.84|550.41|547.61|0
1644998100000|2022-02-16 07:55:00|551.09|548.29|552.83|550.03|553.02|550.22|550.41|547.61|0
1644998400000|2022-02-16 08:00:00|553.02|550.22|549.82|547.02|554.38|551.58|548.76|545.96|0
1644998700000|2022-02-16 08:05:00|549.43|547.23|549.71|547.51|550.78|548.58|548.65|546.45|0
1644999000000|2022-02-16 08:10:00|549.62|547.42|555.14|552.94|555.14|552.94|549.23|547.03|0
1644999300000|2022-02-16 08:15:00|555.63|553.43|563.22|561.02|564.79|562.59|555.63|553.43|0
1644999600000|2022-02-16 08:20:00|563.81|561.61|565.57|563.37|567.92|565.72|563.81|561.61|0
1644999900000|2022-02-16 08:25:00|565.86|563.66|565.17|562.97|566.74|564.54|563.61|561.41|0
1645000200000|2022-02-16 08:30:00|564.98|562.78|564.58|562.38|565.37|563.17|563.41|561.21|0
1645000500000|2022-02-16 08:35:00|564.78|562.58|565.95|563.75|567.32|565.12|564.78|562.58|0
1645000800000|2022-02-16 08:40:00|566.14|563.94|562.33|560.13|566.54|564.34|562.04|559.84|0
1645001100000|2022-02-16 08:45:00|562.23|560.03|563.2|561|563.4|561.2|560.37|558.17|0
1645001400000|2022-02-16 08:50:00|563.49|561.29|561.64|559.44|563.99|561.79|560.66|558.46|0
1645001700000|2022-02-16 08:55:00|561.54|559.34|564.76|562.56|565.74|563.54|561.44|559.24|0
1645002000000|2022-02-16 09:00:00|565.55|563.35|568.29|566.09|571.03|568.83|564.07|561.87|0
1645002300000|2022-02-16 09:05:00|567.89|565.69|559.48|557.28|569.18|566.98|558.7|556.5|0
1645002600000|2022-02-16 09:10:00|559.29|557.09|560.45|558.25|560.65|558.45|555.2|553|0
1645002900000|2022-02-16 09:15:00|560.65|558.45|560.26|558.06|560.65|558.45|559.09|556.89|0
1645003200000|2022-02-16 09:20:00|559.86|557.66|558.98|556.78|560.65|558.45|557.81|555.61|0
1645003500000|2022-02-16 09:25:00|558.89|556.69|558.69|556.49|559.67|557.47|558.5|556.3|0
1645003800000|2022-02-16 09:30:00|558.59|556.39|559.66|557.46|562.01|559.81|558.49|556.29|0
1645004100000|2022-02-16 09:35:00|559.75|557.55|559.66|557.46|560.14|557.94|557.91|555.71|0
1645004400000|2022-02-16 09:40:00|559.46|557.26|556.54|554.34|560.14|557.94|556.34|554.14|0
1645004700000|2022-02-16 09:45:00|556.93|554.73|557.41|555.21|557.71|555.51|556.34|554.14|0
1645005000000|2022-02-16 09:50:00|557.31|555.11|557.7|555.5|559.07|556.87|556.92|554.72|0
1645005300000|2022-02-16 09:55:00|557.5|555.3|555.17|552.97|557.99|555.79|554.19|551.99|0
1645005600000|2022-02-16 10:00:00|554.78|552.58|553.31|551.11|554.97|552.77|549.15|546.95|0
1645005900000|2022-02-16 10:05:00|553.41|551.21|553.61|551.41|554.38|552.18|551.86|549.66|0
1645006200000|2022-02-16 10:10:00|553.8|551.6|555.35|553.15|555.74|553.54|553.02|550.82|0
1645006500000|2022-02-16 10:15:00|555.55|553.35|551.85|549.65|555.94|553.74|551.17|548.97|0
1645006800000|2022-02-16 10:20:00|551.66|549.46|546.04|543.84|552.05|549.85|545.27|543.07|0
1645007100000|2022-02-16 10:25:00|545.85|543.65|548.75|546.55|549.52|547.32|545.46|543.26|0
1645007400000|2022-02-16 10:30:00|548.45|546.25|550.77|548.57|550.77|548.57|547.48|545.28|0
1645007700000|2022-02-16 10:35:00|550.49|548.29|551.13|548.93|553.18|550.98|550.08|547.88|0
1645008000000|2022-02-16 10:40:00|551.23|549.03|552.97|550.77|553.45|551.25|551.23|549.03|0
1645008300000|2022-02-16 10:45:00|553.16|550.96|553.35|551.15|553.74|551.54|551.8|549.6|0
1645008600000|2022-02-16 10:50:00|553.25|551.05|554.12|551.92|554.71|552.51|553.06|550.86|0
1645008900000|2022-02-16 10:55:00|554.32|552.12|554.41|552.21|555.67|553.47|553.93|551.73|0
1645009200000|2022-02-16 11:00:00|554.51|552.31|554.7|552.5|557.22|555.02|553.82|551.62|0
1645009500000|2022-02-16 11:05:00|554.89|552.69|554.4|552.2|556.05|553.85|554.31|552.11|0
1645009800000|2022-02-16 11:10:00|554.31|552.11|551.59|549.39|554.31|552.11|551.4|549.2|0
1645010100000|2022-02-16 11:15:00|551.69|549.49|552.37|550.17|553.72|551.52|551.69|549.49|0
1645010400000|2022-02-16 11:20:00|552.46|550.26|552.46|550.26|553.33|551.13|551.79|549.59|0
1645010700000|2022-02-16 11:25:00|552.56|550.36|552.94|550.74|553.03|550.83|550.43|548.23|0
1645011000000|2022-02-16 11:30:00|552.75|550.55|554.68|552.48|555.65|553.45|551.97|549.77|0
1645011300000|2022-02-16 11:35:00|554.49|552.29|556.03|553.83|556.03|553.83|553.71|551.51|0
1645011600000|2022-02-16 11:40:00|556.62|554.42|555.64|553.44|556.62|554.42|554.87|552.67|0
1645011900000|2022-02-16 11:45:00|555.54|553.34|555.45|553.25|556.42|554.22|555.25|553.05|0
1645012200000|2022-02-16 11:50:00|555.54|553.34|553.99|551.79|555.83|553.63|553.89|551.69|0
1645012500000|2022-02-16 11:55:00|553.89|551.69|555.15|552.95|556.99|554.79|553.89|551.69|0
1645012800000|2022-02-16 12:00:00|554.86|552.66|557.96|555.76|557.96|555.76|554.66|552.46|0
1645013100000|2022-02-16 12:05:00|557.77|555.57|556.6|554.4|557.77|555.57|556.4|554.2|0
1645013400000|2022-02-16 12:10:00|556.4|554.2|557.18|554.98|557.27|555.07|554.27|552.07|0
1645013700000|2022-02-16 12:15:00|556.98|554.78|555.72|553.52|556.98|554.78|554.65|552.45|0
1645014000000|2022-02-16 12:20:00|555.82|553.62|555.04|552.84|556.4|554.2|554.65|552.45|0
1645014300000|2022-02-16 12:25:00|555.43|553.23|556.39|554.19|557.37|555.17|555.04|552.84|0
1645014600000|2022-02-16 12:30:00|555.62|553.42|553.48|551.28|556|553.8|553.09|550.89|0
1645014900000|2022-02-16 12:35:00|553.67|551.47|549.42|547.22|553.67|551.47|548.84|546.64|0
1645015200000|2022-02-16 12:40:00|549.22|547.02|549.61|547.41|550.38|548.18|547.68|545.48|0
1645015500000|2022-02-16 12:45:00|549.41|547.21|550.96|548.76|551.15|548.95|549.03|546.83|0
1645015800000|2022-02-16 12:50:00|551.15|548.95|549.41|547.21|552.12|549.92|549.41|547.21|0
1645016100000|2022-02-16 12:55:00|549.6|547.4|550.37|548.17|550.56|548.36|547.67|545.47|0
1645016400000|2022-02-16 13:00:00|550.76|548.56|551.72|549.52|551.72|549.52|550.18|547.98|0
1645016700000|2022-02-16 13:05:00|551.91|549.71|549.21|547.01|551.91|549.71|548.82|546.62|0
1645017000000|2022-02-16 13:10:00|549.4|547.2|550.75|548.55|551.14|548.94|548.43|546.23|0
1645017300000|2022-02-16 13:15:00|551.03|548.83|551.91|549.71|552.29|550.09|550.55|548.35|0
1645017600000|2022-02-16 13:20:00|551.71|549.51|552.87|550.67|553.07|550.87|551.71|549.51|0
1645017900000|2022-02-16 13:25:00|552.77|550.57|551.03|548.83|553.64|551.44|550.93|548.73|0
1645018200000|2022-02-16 13:30:00|550.93|548.73|554.61|552.41|555.77|553.57|548.71|546.51|0
1645018500000|2022-02-16 13:35:00|554.51|552.31|555.47|553.27|557.8|555.6|553.44|551.24|0
1645018800000|2022-02-16 13:40:00|555.38|553.18|553.63|551.43|555.67|553.47|553.44|551.24|0
1645019100000|2022-02-16 13:45:00|553.53|551.33|546.06|543.86|553.53|551.33|545.97|543.77|0
1645019400000|2022-02-16 13:50:00|546.16|543.96|544.23|542.03|546.55|544.35|542.3|540.1|0
1645019700000|2022-02-16 13:55:00|544.04|541.84|543.87|541.67|544.17|541.97|541.3|539.1|0
1645020000000|2022-02-16 14:00:00|543.78|541.58|543.39|541.19|544.16|541.96|541.18|538.98|0
1645020300000|2022-02-16 14:05:00|543.01|540.81|540.32|538.12|543.78|541.58|539.36|537.16|0
1645020600000|2022-02-16 14:10:00|540.51|538.31|539.25|537.05|540.51|538.31|538.58|536.38|0
1645020900000|2022-02-16 14:15:00|539.35|537.15|541.07|538.87|541.65|539.45|539.35|537.15|0
1645021200000|2022-02-16 14:20:00|541.26|539.06|540.88|538.68|541.26|539.06|538.77|536.57|0
1645021500000|2022-02-16 14:25:00|540.68|538.48|541.07|538.87|542.99|540.79|540.3|538.1|0
1645021800000|2022-02-16 14:30:00|541.83|539.63|545.49|543.29|547.42|545.22|541.83|539.63|0
1645022100000|2022-02-16 14:35:00|545.3|543.1|543.75|541.55|545.3|543.1|542.21|540.01|0
1645022400000|2022-02-16 14:40:00|542.98|540.78|540.86|538.66|544.14|541.94|540.29|538.09|0
1645022700000|2022-02-16 14:45:00|540.29|538.09|541.15|538.95|546.06|543.86|539.9|537.7|0
1645023000000|2022-02-16 14:50:00|540.48|538.28|532.28|530.08|540.48|538.28|530.75|528.55|0
1645023300000|2022-02-16 14:55:00|532.85|530.65|531.98|529.78|535.14|532.94|531.03|528.83|0
1645023600000|2022-02-16 15:00:00|532.26|530.06|533.4|531.2|535.99|533.79|529.12|526.92|0
1645023900000|2022-02-16 15:05:00|533.69|531.49|533.69|531.49|535.79|533.59|532.55|530.35|0
1645024200000|2022-02-16 15:10:00|533.88|531.68|532.99|530.79|536.56|534.36|531.95|529.75|0
1645024500000|2022-02-16 15:15:00|532.71|530.51|530.03|527.83|533.28|531.08|527.37|525.17|0
1645024800000|2022-02-16 15:20:00|529.84|527.64|533.09|530.89|533.66|531.46|528.79|526.59|0
1645025100000|2022-02-16 15:25:00|533.47|531.27|535.74|533.54|539.57|537.37|526.47|524.27|0
1645025400000|2022-02-16 15:30:00|535.93|533.73|536.12|533.92|536.12|533.92|533.25|531.05|0
1645025700000|2022-02-16 15:35:00|535.93|533.73|535.92|533.72|537.84|535.64|534.58|532.38|0
1645026000000|2022-02-16 15:40:00|535.35|533.15|536.68|534.48|536.68|534.48|532.67|530.47|0
1645026300000|2022-02-16 15:45:00|536.49|534.29|533.79|531.59|537.45|535.25|533.22|531.02|0
1645026600000|2022-02-16 15:50:00|533.6|531.4|535.9|533.7|537.05|534.85|533.6|531.4|0
1645026900000|2022-02-16 15:55:00|535.71|533.51|532.83|530.63|535.71|533.51|531.49|529.29|0
1645027200000|2022-02-16 16:00:00|533.4|531.2|535.51|533.31|535.89|533.69|532.45|530.25|0
1645027500000|2022-02-16 16:05:00|535.12|532.92|536.85|534.65|538.19|535.99|532.25|530.05|0
1645027800000|2022-02-16 16:10:00|537.23|535.03|535.31|533.11|537.42|535.22|535.12|532.92|0
1645028100000|2022-02-16 16:15:00|535.69|533.49|532.44|530.24|537.99|535.79|532.24|530.04|0
1645028400000|2022-02-16 16:20:00|532.63|530.43|535.01|532.81|535.11|532.91|531.1|528.9|0
1645028700000|2022-02-16 16:25:00|534.92|532.72|537.79|535.59|538.37|536.17|534.54|532.34|0
1645029000000|2022-02-16 16:30:00|537.99|535.79|535.87|533.67|537.99|535.79|535.49|533.29|0
1645029300000|2022-02-16 16:35:00|535.68|533.48|536.06|533.86|537.79|535.59|535.3|533.1|0
1645029600000|2022-02-16 16:40:00|536.25|534.05|534.33|532.13|537.02|534.82|532.7|530.5|0
1645029900000|2022-02-16 16:45:00|534.53|532.33|535.67|533.47|535.67|533.47|533.76|531.56|0
1645030200000|2022-02-16 16:50:00|535.48|533.28|535.86|533.66|537.21|535.01|535.29|533.09|0
1645030500000|2022-02-16 16:55:00|535.67|533.47|537.2|535|538.35|536.15|535.48|533.28|0
1645030800000|2022-02-16 17:00:00|537.58|535.38|537.57|535.37|539.5|537.3|534.68|532.48|0
1645031100000|2022-02-16 17:05:00|537.76|535.56|536.8|534.6|538.92|536.72|536.61|534.41|0
1645031400000|2022-02-16 17:10:00|536.61|534.41|535.84|533.64|537.38|535.18|535.07|532.87|0
1645031700000|2022-02-16 17:15:00|536.03|533.83|535.07|532.87|536.41|534.21|534.3|532.1|0
1645032000000|2022-02-16 17:20:00|535.26|533.06|535.25|533.05|536.02|533.82|534.3|532.1|0
1645032300000|2022-02-16 17:25:00|535.06|532.86|534.29|532.09|536.4|534.2|534.1|531.9|0
1645032600000|2022-02-16 17:30:00|534.1|531.9|525.12|522.92|534.1|531.9|524.17|521.97|0
1645032900000|2022-02-16 17:35:00|524.93|522.73|527.71|525.51|527.91|525.71|524.35|522.15|0
1645033200000|2022-02-16 17:40:00|527.91|525.71|529.24|527.04|530.2|528|527.71|525.51|0
1645033500000|2022-02-16 17:45:00|529.62|527.42|530.29|528.09|531.16|528.96|528.86|526.66|0
1645033800000|2022-02-16 17:50:00|530.77|528.57|530.96|528.76|532.3|530.1|529.43|527.23|0
1645034100000|2022-02-16 17:55:00|530.77|528.57|530.54|528.34|531.73|529.53|529.42|527.22|0
1645034400000|2022-02-16 18:00:00|530.35|528.15|528.25|526.05|531.12|528.92|527.67|525.47|0
1645034700000|2022-02-16 18:05:00|528.44|526.24|530.54|528.34|531.31|529.11|527.86|525.66|0
1645035000000|2022-02-16 18:10:00|530.73|528.53|531.3|529.1|531.39|529.19|529.58|527.38|0
1645035300000|2022-02-16 18:15:00|531.39|529.19|531.3|529.1|532.07|529.87|530.72|528.52|0
1645035600000|2022-02-16 18:20:00|531.49|529.29|532.45|530.25|533.98|531.78|530.72|528.52|0
1645035900000|2022-02-16 18:25:00|532.64|530.44|531.87|529.67|532.64|530.44|530.72|528.52|0
1645036200000|2022-02-16 18:30:00|531.48|529.28|530.14|527.94|531.48|529.28|529.19|526.99|0
1645036500000|2022-02-16 18:35:00|530.33|528.13|530.52|528.32|532.06|529.86|529.76|527.56|0
1645036800000|2022-02-16 18:40:00|530.33|528.13|528.99|526.79|530.33|528.13|528.03|525.83|0
1645037100000|2022-02-16 18:45:00|529.08|526.88|529.75|527.55|530.9|528.7|528.6|526.4|0
1645037400000|2022-02-16 18:50:00|530.13|527.93|531.66|529.46|532.43|530.23|530.13|527.93|0
1645037700000|2022-02-16 18:55:00|531.47|529.27|530.6|528.4|531.94|529.74|527.35|525.15|0
1645038000000|2022-02-16 19:00:00|531.17|528.97|537.42|535.22|543.68|541.48|523.56|521.36|0
1645038300000|2022-02-16 19:05:00|537.81|535.61|541.27|539.07|546.58|544.38|534.73|532.53|0
1645038600000|2022-02-16 19:10:00|541.08|538.88|536.87|534.67|543.2|541|535.13|532.93|0
1645038900000|2022-02-16 19:15:00|536.19|533.99|542.66|540.46|544.69|542.49|536.19|533.99|0
1645039200000|2022-02-16 19:20:00|543.04|540.84|554.9|552.7|555.1|552.9|541.69|539.49|0
1645039500000|2022-02-16 19:25:00|555.29|553.09|552.54|550.34|555.29|553.09|551.17|548.97|0
1645039800000|2022-02-16 19:30:00|554.89|552.69|555.28|553.08|563.91|561.71|554.89|552.69|0
1645040100000|2022-02-16 19:35:00|555.87|553.67|553.52|551.32|556.85|554.65|550.4|548.2|0
1645040400000|2022-02-16 19:40:00|553.33|551.13|550.79|548.59|554.11|551.91|549.03|546.83|0
1645040700000|2022-02-16 19:45:00|551.18|548.98|548.84|546.64|553.32|551.12|547.28|545.08|0
1645041000000|2022-02-16 19:50:00|548.45|546.25|551.37|549.17|552.54|550.34|547.86|545.66|0
1645041300000|2022-02-16 19:55:00|551.56|549.36|557.23|555.03|557.23|555.03|551.17|548.97|0
1645041600000|2022-02-16 20:00:00|557.71|555.51|565.08|562.88|565.67|563.47|555.46|553.26|0
1645041900000|2022-02-16 20:05:00|564.88|562.68|562.52|560.32|564.88|562.68|561.73|559.53|0
1645042200000|2022-02-16 20:10:00|562.91|560.71|559.96|557.76|563.11|560.91|558.4|556.2|0
1645042500000|2022-02-16 20:15:00|560.36|558.16|560.82|558.62|561.73|559.53|557.68|555.48|0
1645042800000|2022-02-16 20:20:00|560.43|558.23|558.46|556.26|561.22|559.02|555.91|553.71|0
1645043100000|2022-02-16 20:25:00|558.66|556.46|562.39|560.19|562.49|560.29|558.66|556.46|0
1645043400000|2022-02-16 20:30:00|562|559.8|557.67|555.47|562.79|560.59|555.12|552.92|0
1645043700000|2022-02-16 20:35:00|557.47|555.27|562.65|560.45|562.94|560.74|556.68|554.48|0
1645044000000|2022-02-16 20:40:00|562.26|560.06|561.17|558.97|563.44|561.24|560.88|558.68|0
1645044300000|2022-02-16 20:45:00|561.47|559.27|564.22|562.02|564.42|562.22|558.71|556.51|0
1645044600000|2022-02-16 20:50:00|566.19|563.99|558.51|556.31|567.87|565.67|558.51|556.31|0
1645044900000|2022-02-16 20:55:00|558.71|556.51|556.55|554.35|559.59|557.39|554.39|552.19|0
1645045200000|2022-02-16 21:00:00|557.53|555.33|554.19|551.99|557.53|555.33|553.21|551.01|0
1645045500000|2022-02-16 21:05:00|554|551.8|553.6|551.4|554.78|552.58|553.01|550.81|0
1645045800000|2022-02-16 21:10:00|553.41|551.21|553.21|551.01|555.17|552.97|553.01|550.81|0
1645046100000|2022-02-16 21:15:00|554.49|551.69|554.68|551.88|555.46|552.66|554.29|551.49|0
1645046400000|2022-02-16 21:20:00|554.77|551.97|554.77|551.97|558.01|555.21|552.14|549.34|0
1645046700000|2022-02-16 21:25:00|554.68|551.88|554.96|552.16|556.05|553.25|553.7|550.9|0
1645047000000|2022-02-16 21:30:00|555.06|552.26|555.06|552.26|556.44|553.64|554.48|551.68|0
1645047300000|2022-02-16 21:35:00|554.87|552.07|554.47|551.67|555.45|552.65|554.47|551.67|0
1645047600000|2022-02-16 21:40:00|554.86|552.06|553.69|550.89|555.06|552.26|553.69|550.89|0
1645047900000|2022-02-16 21:45:00|553.88|551.08|552.7|549.9|553.88|551.08|552.7|549.9|0
1645048200000|2022-02-16 21:50:00|553.19|550.39|552.51|549.71|553.49|550.69|552.12|549.32|0
1645048500000|2022-02-16 21:55:00|552.7|549.9|553.18|550.38|553.48|550.68|552.4|549.6|0
1645048800000|2022-02-16 22:00:00|553.13|550.33|553.27|550.47|553.36|550.56|552.82|550.02|0
1645049100000|2022-02-16 22:05:00|553.18|550.38|553.32|550.52|553.35|550.55|553.12|550.32|0
1645049400000|2022-02-16 22:10:00|553.12|550.32|553.03|550.23|553.52|550.72|552.98|550.18|0
1645049700000|2022-02-16 22:15:00|553.12|550.32|553.55|550.75|553.55|550.75|553.12|550.32|0
1645050000000|2022-02-16 22:20:00|553.66|550.86|554.45|551.65|554.45|551.65|553.66|550.86|0
1645050300000|2022-02-16 22:25:00|554.51|551.71|554.9|552.1|555.27|552.47|554.45|551.65|0
1645050600000|2022-02-16 22:30:00|554.94|552.14|554.82|552.02|555.16|552.36|554.39|551.59|0
1645050900000|2022-02-16 22:35:00|554.85|552.05|554.87|552.07|555.02|552.22|554.76|551.96|0
1645051200000|2022-02-16 22:40:00|554.9|552.1|554.15|551.35|554.9|552.1|553.96|551.16|0
1645051500000|2022-02-16 22:45:00|554.18|551.38|553.3|550.5|554.18|551.38|553.27|550.47|0
1645051800000|2022-02-16 22:50:00|553.24|550.44|554.44|551.64|554.44|551.64|553.01|550.21|0
1645052100000|2022-02-16 22:55:00|554.23|551.43|553.32|550.52|554.23|551.43|552.84|550.04|0
1645052400000|2022-02-16 23:00:00|553.74|550.94|556.58|553.78|556.87|554.07|553.54|550.74|0
1645052700000|2022-02-16 23:05:00|556.67|553.87|557.36|554.56|557.85|555.05|556.58|553.78|0
1645053000000|2022-02-16 23:10:00|557.56|554.76|557.75|554.95|558.14|555.34|556.96|554.16|0
1645053300000|2022-02-16 23:15:00|557.84|555.04|557.55|554.75|558.14|555.34|555.79|552.99|0
1645053600000|2022-02-16 23:20:00|557.64|554.84|557.94|555.14|558.33|555.53|557.16|554.36|0
1645053900000|2022-02-16 23:25:00|558.14|555.34|559.41|556.61|559.51|556.71|558.13|555.33|0
1645054200000|2022-02-16 23:30:00|559.7|556.9|559.31|556.51|559.9|557.1|558.92|556.12|0
1645054500000|2022-02-16 23:35:00|558.92|556.12|560.09|557.29|560.49|557.69|558.72|555.92|0
1645054800000|2022-02-16 23:40:00|559.99|557.19|552.64|549.84|560.19|557.39|552.64|549.84|0
1645055100000|2022-02-16 23:45:00|552.83|550.03|550.48|547.68|553.03|550.23|550.29|547.49|0
1645055400000|2022-02-16 23:50:00|550.29|547.49|550.68|547.88|551.66|548.86|549.51|546.71|0
1645055700000|2022-02-16 23:55:00|550.87|548.07|550.28|547.48|551.07|548.27|549.31|546.51|0
1645056000000|2022-02-17 00:00:00|550.09|547.29|549.2|546.4|550.67|547.87|549.11|546.31|0
1645056300000|2022-02-17 00:05:00|549.3|546.5|548.91|546.11|549.89|547.09|548.72|545.92|0
1645056600000|2022-02-17 00:10:00|548.72|545.92|548.91|546.11|550.08|547.28|548.71|545.91|0
1645056900000|2022-02-17 00:15:00|548.71|545.91|548.52|545.72|549.3|546.5|548.13|545.33|0
1645057200000|2022-02-17 00:20:00|548.61|545.81|548.9|546.1|549.1|546.3|548.12|545.32|0
1645057500000|2022-02-17 00:25:00|548.71|545.91|549.49|546.69|549.88|547.08|548.71|545.91|0
1645057800000|2022-02-17 00:30:00|549.58|546.78|550.65|547.85|551.05|548.25|549.49|546.69|0
1645058100000|2022-02-17 00:35:00|550.85|548.05|550.26|547.46|552.22|549.42|550.26|547.46|0
1645058400000|2022-02-17 00:40:00|550.46|547.66|549.87|547.07|550.65|547.85|549.28|546.48|0
1645058700000|2022-02-17 00:45:00|549.67|546.87|550.65|547.85|551.23|548.43|548.89|546.09|0
1645059000000|2022-02-17 00:50:00|550.74|547.94|549.28|546.48|550.84|548.04|549.28|546.48|0
1645059300000|2022-02-17 00:55:00|549.37|546.57|550.44|547.64|550.64|547.84|549.37|546.57|0
1645059600000|2022-02-17 01:00:00|550.64|547.84|550.44|547.64|551.22|548.42|549.86|547.06|0
1645059900000|2022-02-17 01:05:00|550.34|547.54|549.66|546.86|550.64|547.84|549.46|546.66|0
1645060200000|2022-02-17 01:10:00|549.85|547.05|551.02|548.22|551.02|548.22|549.66|546.86|0
1645060500000|2022-02-17 01:15:00|551.61|548.81|551.02|548.22|551.61|548.81|549.85|547.05|0
1645060800000|2022-02-17 01:20:00|551.21|548.41|551.21|548.41|551.41|548.61|550.72|547.92|0
1645061100000|2022-02-17 01:25:00|551.3|548.5|552.58|549.78|553.16|550.36|551.02|548.22|0
1645061400000|2022-02-17 01:30:00|552.38|549.58|551.89|549.09|552.58|549.78|551.4|548.6|0
1645061700000|2022-02-17 01:35:00|551.79|548.99|552.37|549.57|552.37|549.57|551.4|548.6|0
1645062000000|2022-02-17 01:40:00|552.18|549.38|551.59|548.79|552.37|549.57|551.59|548.79|0
1645062300000|2022-02-17 01:45:00|551.79|548.99|550.61|547.81|551.98|549.18|549.64|546.84|0
1645062600000|2022-02-17 01:50:00|550.7|547.9|550.8|548|550.9|548.1|549.34|546.54|0
1645062900000|2022-02-17 01:55:00|551|548.2|550.8|548|551.19|548.39|550.41|547.61|0
1645063200000|2022-02-17 02:00:00|550.6|547.8|553.34|550.54|553.73|550.93|550.6|547.8|0
1645063500000|2022-02-17 02:05:00|553.93|551.13|552.75|549.95|553.93|551.13|552.16|549.36|0
1645063800000|2022-02-17 02:10:00|552.55|549.75|553.92|551.12|554.51|551.71|552.55|549.75|0
1645064100000|2022-02-17 02:15:00|554.12|551.32|554.11|551.31|554.6|551.8|553.53|550.73|0
1645064400000|2022-02-17 02:20:00|554.31|551.51|553.72|550.92|554.31|551.51|553.33|550.53|0
1645064700000|2022-02-17 02:25:00|553.52|550.72|553.72|550.92|554.11|551.31|553.52|550.72|0
1645065000000|2022-02-17 02:30:00|553.81|551.01|553.32|550.52|553.91|551.11|552.83|550.03|0
1645065300000|2022-02-17 02:35:00|553.41|550.61|553.61|550.81|554.1|551.3|553.12|550.32|0
1645065600000|2022-02-17 02:40:00|553.71|550.91|553.51|550.71|554.49|551.69|553.51|550.71|0
1645065900000|2022-02-17 02:45:00|553.41|550.61|553.31|550.51|553.9|551.1|552.92|550.12|0
1645066200000|2022-02-17 02:50:00|553.21|550.41|554.09|551.29|554.29|551.49|553.12|550.32|0
1645066500000|2022-02-17 02:55:00|554.19|551.39|554.48|551.68|554.68|551.88|554.09|551.29|0
1645066800000|2022-02-17 03:00:00|554.68|551.88|554.09|551.29|554.68|551.88|553.89|551.09|0
1645067100000|2022-02-17 03:05:00|554.28|551.48|554.67|551.87|554.67|551.87|553.89|551.09|0
1645067400000|2022-02-17 03:10:00|554.77|551.97|554.86|552.06|555.06|552.26|554.67|551.87|0
1645067700000|2022-02-17 03:15:00|554.76|551.96|554.86|552.06|555.06|552.26|554.47|551.67|0
1645068000000|2022-02-17 03:20:00|554.66|551.86|554.07|551.27|554.66|551.86|553.88|551.08|0
1645068300000|2022-02-17 03:25:00|554.27|551.47|554.46|551.66|554.47|551.67|554.07|551.27|0
1645068600000|2022-02-17 03:30:00|554.66|551.86|553.48|550.68|554.86|552.06|553.48|550.68|0
1645068900000|2022-02-17 03:35:00|553.29|550.49|554.07|551.27|554.26|551.46|553.29|550.49|0
1645069200000|2022-02-17 03:40:00|554.26|551.46|554.16|551.36|554.65|551.85|554.16|551.36|0
1645069500000|2022-02-17 03:45:00|554.26|551.46|552.1|549.3|554.26|551.46|552.1|549.3|0
1645069800000|2022-02-17 03:50:00|552.3|549.5|548.98|546.18|552.69|549.89|548.98|546.18|0
1645070100000|2022-02-17 03:55:00|548.97|546.17|543.48|540.68|548.97|546.17|541.19|538.39|0
1645070400000|2022-02-17 04:00:00|541.74|538.94|534.49|530.57|541.74|538.94|534.4|530.48|0
1645070700000|2022-02-17 04:05:00|534.21|530.29|538.34|534.42|539.02|535.1|533.44|529.52|0
1645071000000|2022-02-17 04:10:00|537.76|533.84|541.61|537.69|546.07|542.15|536.9|532.98|0
1645071300000|2022-02-17 04:15:00|541.33|537.41|539.97|536.05|541.52|537.6|538.05|534.13|0
1645071600000|2022-02-17 04:20:00|539.59|535.67|541.13|537.21|542.29|538.37|538.62|534.7|0
1645071900000|2022-02-17 04:25:00|541.03|537.11|540.95|538.15|541.9|538.93|540.18|536.43|0
1645072200000|2022-02-17 04:30:00|541.15|538.35|542.3|539.5|545.21|542.41|540.37|537.57|0
1645072500000|2022-02-17 04:35:00|542.4|539.6|540.37|537.57|542.69|539.89|539.88|537.08|0
1645072800000|2022-02-17 04:40:00|540.46|537.66|540.75|537.95|542.68|539.88|539.98|537.18|0
1645073100000|2022-02-17 04:45:00|540.94|538.14|539.78|536.98|542.19|539.39|539.78|536.98|0
1645073400000|2022-02-17 04:50:00|539.4|536.6|538.24|535.44|541.52|538.72|538.04|535.24|0
1645073700000|2022-02-17 04:55:00|538.23|535.43|537.85|535.05|539.39|536.59|537.85|535.05|0
1645074000000|2022-02-17 05:00:00|537.46|534.66|537.65|534.85|539.19|536.39|536.5|533.7|0
1645074300000|2022-02-17 05:05:00|537.74|534.94|542.57|539.77|545.38|542.58|537.07|534.27|0
1645074600000|2022-02-17 05:10:00|542.67|539.87|541.6|538.8|543.92|541.12|540.93|538.13|0
1645074900000|2022-02-17 05:15:00|541.7|538.9|543.82|541.02|544.79|541.99|541.5|538.7|0
1645075200000|2022-02-17 05:20:00|543.72|540.92|544.21|541.41|545.76|542.96|543.53|540.73|0
1645075500000|2022-02-17 05:25:00|544.59|541.79|544.98|542.18|545.17|542.37|543.82|541.02|0
1645075800000|2022-02-17 05:30:00|544.79|541.99|546.92|544.12|547.11|544.31|543.82|541.02|0
1645076100000|2022-02-17 05:35:00|546.72|543.92|545.45|542.65|547.5|544.7|544.59|541.79|0
1645076400000|2022-02-17 05:40:00|545.55|542.75|544.58|541.78|546.62|543.82|544.2|541.4|0
1645076700000|2022-02-17 05:45:00|544.39|541.59|542.06|539.26|544.58|541.78|542.06|539.26|0
1645077000000|2022-02-17 05:50:00|542.16|539.36|542.25|539.45|543.22|540.42|541.1|538.3|0
1645077300000|2022-02-17 05:55:00|542.06|539.26|543.99|541.19|543.99|541.19|541.87|539.07|0
1645077600000|2022-02-17 06:00:00|542.92|540.12|543.11|540.31|545.25|542.45|541.09|538.29|0
1645077900000|2022-02-17 06:05:00|542.44|539.64|541.18|538.38|542.63|539.83|540.51|537.71|0
1645078200000|2022-02-17 06:10:00|541.28|538.48|539.54|536.74|541.28|538.48|538.96|536.16|0
1645078500000|2022-02-17 06:15:00|539.44|536.64|542.24|539.44|542.33|539.53|539.44|536.64|0
1645078800000|2022-02-17 06:20:00|541.66|538.86|541.94|539.14|542.91|540.11|541.17|538.37|0
1645079100000|2022-02-17 06:25:00|541.85|539.05|547.84|545.04|547.84|545.04|540.68|537.88|0
1645079400000|2022-02-17 06:30:00|548.62|545.82|542.61|539.81|549.59|546.79|540.3|537.5|0
1645079700000|2022-02-17 06:35:00|542.8|540|542.7|539.9|543.58|540.78|541.35|538.55|0
1645080000000|2022-02-17 06:40:00|543.19|540.39|542.99|540.19|544.54|541.74|542.89|540.09|0
1645080300000|2022-02-17 06:45:00|542.61|539.81|543.08|540.28|545.21|542.41|541.25|538.45|0
1645080600000|2022-02-17 06:50:00|543.18|540.38|544.34|541.54|545.31|542.51|542.99|540.19|0
1645080900000|2022-02-17 06:55:00|544.73|541.93|544.92|542.12|546.66|543.86|544.24|541.44|0
1645081200000|2022-02-17 07:00:00|544.82|542.02|548.21|545.41|549.57|546.77|544.43|541.63|0
1645081500000|2022-02-17 07:05:00|548.4|545.6|547.27|544.47|550.15|547.35|546.82|544.02|0
1645081800000|2022-02-17 07:10:00|547.17|544.37|546.98|544.18|549.11|546.31|545.82|543.02|0
1645082100000|2022-02-17 07:15:00|546.78|543.98|547.65|544.85|548.33|545.53|545.91|543.11|0
1645082400000|2022-02-17 07:20:00|546.97|544.17|546.2|543.4|547.75|544.95|545.81|543.01|0
1645082700000|2022-02-17 07:25:00|546.29|543.49|545.9|543.1|547.16|544.36|545.22|542.42|0
1645083000000|2022-02-17 07:30:00|545.42|542.62|548.32|545.52|548.71|545.91|544.73|541.93|0
1645083300000|2022-02-17 07:35:00|548.71|545.91|547.35|544.55|548.71|545.91|547.25|544.45|0
1645083600000|2022-02-17 07:40:00|547.16|544.36|548.51|545.71|549.1|546.3|546.86|544.06|0
1645083900000|2022-02-17 07:45:00|548.71|545.91|550.26|547.46|551.43|548.63|548.51|545.71|0
1645084200000|2022-02-17 07:50:00|550.16|547.36|549.27|546.47|550.48|547.68|548.69|545.89|0
1645084500000|2022-02-17 07:55:00|549.08|546.28|550.33|547.53|550.63|547.83|548.2|545.4|0
1645084800000|2022-02-17 08:00:00|550.53|547.73|553.58|550.78|554.55|551.75|550.53|547.73|0
1645085100000|2022-02-17 08:05:00|553.08|550.88|555.03|552.83|555.23|553.03|551.91|549.71|0
1645085400000|2022-02-17 08:10:00|555.42|553.22|552.69|550.49|556.2|554|552.49|550.29|0
1645085700000|2022-02-17 08:15:00|552.88|550.68|548.98|546.78|552.88|550.68|548.21|546.01|0
1645086000000|2022-02-17 08:20:00|548.59|546.39|548.2|546|550.93|548.73|548.01|545.81|0
1645086300000|2022-02-17 08:25:00|548.4|546.2|540.95|538.75|549.17|546.97|533.53|531.33|0
1645086600000|2022-02-17 08:30:00|540.08|537.88|540.66|538.46|545.29|543.09|539.7|537.5|0
1645086900000|2022-02-17 08:35:00|540.75|538.55|542.78|540.58|543.74|541.54|537.29|535.09|0
1645087200000|2022-02-17 08:40:00|542.97|540.77|542.39|540.19|543.93|541.73|541.04|538.84|0
1645087500000|2022-02-17 08:45:00|542|539.8|539.5|537.3|542.77|540.57|534.78|532.58|0
1645087800000|2022-02-17 08:50:00|538.34|536.14|541.8|539.6|541.8|539.6|538.34|536.14|0
1645088100000|2022-02-17 08:55:00|541.61|539.41|541.42|539.22|542.28|540.08|540.35|538.15|0
1645088400000|2022-02-17 09:00:00|541.51|539.31|539.19|536.99|544.31|542.11|538.91|536.71|0
1645088700000|2022-02-17 09:05:00|539.58|537.38|539.78|536.98|541.99|539.79|539.19|536.98|0
1645089000000|2022-02-17 09:10:00|540.17|537.37|539.97|537.17|541.61|538.81|539.3|536.5|0
1645089300000|2022-02-17 09:15:00|542.19|539.99|544.5|542.3|544.5|542.3|541.99|539.79|0
1645089600000|2022-02-17 09:20:00|544.31|542.11|539.87|537.67|544.31|542.11|538.91|536.71|0
1645089900000|2022-02-17 09:25:00|540.17|537.37|540.06|537.26|541.52|538.72|539.2|536.4|0
1645091700000|2022-02-17 09:55:00|541.85|535.25|541.84|535.24|542.81|536.21|541.65|535.05|0
1645092000000|2022-02-17 10:00:00|541.74|535.14|542.8|536.2|543.77|537.17|540.69|534.09|0
1645092300000|2022-02-17 10:05:00|542.7|536.1|540.02|537.82|543.19|537.82|538.48|534.76|0
1645092600000|2022-02-17 10:10:00|540.12|537.92|542.72|540.52|542.72|540.52|540.02|537.82|0
1645092900000|2022-02-17 10:15:00|542.53|540.33|541.94|539.74|543.3|541.1|541.17|538.97|0
1645093200000|2022-02-17 10:20:00|541.75|539.55|541.65|539.45|543|540.8|541.36|539.16|0
1645093500000|2022-02-17 10:25:00|541.75|539.55|542.42|540.22|543.48|541.28|541.36|539.16|0
1645093800000|2022-02-17 10:30:00|542.52|540.32|543.29|541.09|544.06|541.86|541.94|539.74|0
1645094100000|2022-02-17 10:35:00|543.09|540.89|543.48|541.28|543.67|541.47|542.03|539.83|0
1645094400000|2022-02-17 10:40:00|543.67|541.47|544.44|542.24|544.63|542.43|542.7|540.5|0
1645094700000|2022-02-17 10:45:00|544.34|542.14|543.86|541.66|544.63|542.43|542.7|540.5|0
1645095000000|2022-02-17 10:50:00|543.76|541.56|545.49|543.29|545.98|543.78|543.76|541.56|0
1645095300000|2022-02-17 10:55:00|545.4|543.2|543.08|540.88|545.4|543.2|543.08|540.88|0
1645095600000|2022-02-17 11:00:00|543.17|540.97|541.92|539.72|543.85|541.65|541.15|538.95|0
1645095900000|2022-02-17 11:05:00|542.11|539.91|540.76|538.56|542.11|539.91|539.8|537.6|0
1645096200000|2022-02-17 11:10:00|540.85|538.65|541.43|539.23|541.91|539.71|539.99|537.79|0
1645096500000|2022-02-17 11:15:00|541.33|539.13|541.95|539.75|542.25|540.05|539.79|537.59|0
1645096800000|2022-02-17 11:20:00|542.05|539.85|541.66|539.46|543.21|541.01|541.47|539.27|0
1645097100000|2022-02-17 11:25:00|541.86|539.66|541.75|539.55|542.63|540.43|541.66|539.46|0
1645097400000|2022-02-17 11:30:00|541.85|539.65|540.5|538.3|542.43|540.23|540.31|538.11|0
1645097700000|2022-02-17 11:35:00|540.31|538.11|542.62|540.42|542.62|540.42|540.12|537.92|0
1645098000000|2022-02-17 11:40:00|542.71|540.51|542.82|540.62|545.36|543.16|542.13|539.93|0
1645098300000|2022-02-17 11:45:00|542.43|540.23|542.05|539.85|543.21|541.01|541.66|539.46|0
1645098600000|2022-02-17 11:50:00|541.85|539.65|540.69|538.49|541.85|539.65|540.4|538.2|0
1645098900000|2022-02-17 11:55:00|540.5|538.3|542.33|540.13|543.97|541.77|540.31|538.11|0
1645099200000|2022-02-17 12:00:00|543.39|541.19|546.77|544.57|548.61|546.41|543|540.8|0
1645099500000|2022-02-17 12:05:00|546.87|544.67|547.64|545.44|549.19|546.99|546.67|544.47|0
1645099800000|2022-02-17 12:10:00|547.83|545.63|547.15|544.95|548.12|545.92|546.09|543.89|0
1645100100000|2022-02-17 12:15:00|546.76|544.56|546.63|544.43|547.44|545.24|546.15|543.95|0
1645100400000|2022-02-17 12:20:00|546.53|544.33|546.43|544.23|547.11|544.91|545.18|542.98|0
1645100700000|2022-02-17 12:25:00|546.34|544.14|547.31|545.11|547.5|545.3|545.57|543.37|0
1645101000000|2022-02-17 12:30:00|547.5|545.3|547.88|545.68|548.27|546.07|546.14|543.94|0
1645101300000|2022-02-17 12:35:00|547.69|545.49|548.08|545.88|548.27|546.07|546.72|544.52|0
1645101600000|2022-02-17 12:40:00|548.17|545.97|549.91|547.71|550.79|548.59|547.49|545.29|0
1645101900000|2022-02-17 12:45:00|549.82|547.62|549.83|547.63|551.95|549.75|549.44|547.24|0
1645102200000|2022-02-17 12:50:00|550.03|547.83|550.02|547.82|550.8|548.6|549.44|547.24|0
1645102500000|2022-02-17 12:55:00|549.83|547.63|549.63|547.43|550.41|548.21|548.85|546.65|0
1645102800000|2022-02-17 13:00:00|549.83|547.63|550.21|548.01|554.11|551.91|549.83|547.63|0
1645103100000|2022-02-17 13:05:00|549.82|547.62|545.35|543.15|550.21|548.01|543.81|541.61|0
1645103400000|2022-02-17 13:10:00|545.55|543.35|541.96|539.76|545.94|543.74|541.09|538.89|0
1645103700000|2022-02-17 13:15:00|542.15|539.95|542.91|540.71|543.4|541.2|539.55|537.35|0
1645104000000|2022-02-17 13:20:00|542.82|540.62|544.36|542.16|544.56|542.36|542.24|540.04|0
1645104300000|2022-02-17 13:25:00|544.56|542.36|543.68|541.48|544.94|542.74|542.82|540.62|0
1645104600000|2022-02-17 13:30:00|543.78|541.58|544.74|542.54|545.9|543.7|543.39|541.19|0
1645104900000|2022-02-17 13:35:00|544.55|542.35|542.62|540.42|545.13|542.93|542.52|540.32|0
1645105200000|2022-02-17 13:40:00|542.23|540.03|534.92|532.72|542.81|540.61|532.62|530.42|0
1645105500000|2022-02-17 13:45:00|534.53|532.33|531.66|529.46|534.53|532.33|530.89|528.69|0
1645105800000|2022-02-17 13:50:00|531.47|529.27|534.15|531.95|535.53|533.33|529.5|527.3|0
1645106100000|2022-02-17 13:55:00|533.96|531.76|533.38|531.18|535.3|533.1|531.86|529.66|0
1645106400000|2022-02-17 14:00:00|533.19|530.99|537.19|534.99|539.9|537.7|533.19|530.99|0
1645106700000|2022-02-17 14:05:00|537.38|535.18|538.15|535.95|538.73|536.53|535.55|533.35|0
1645107000000|2022-02-17 14:10:00|538.34|536.14|539.69|537.49|543.16|540.96|538.15|535.95|0
1645107300000|2022-02-17 14:15:00|539.59|537.39|536.99|534.79|540.84|538.64|536.99|534.79|0
1645107600000|2022-02-17 14:20:00|536.8|534.6|537.56|535.36|538.91|536.71|535.45|533.25|0
1645107900000|2022-02-17 14:25:00|537.37|535.17|533.72|531.52|537.75|535.55|533.34|531.14|0
1645108200000|2022-02-17 14:30:00|536.12|533.92|536.06|533.86|536.6|534.4|528.22|526.02|0
1645108500000|2022-02-17 14:35:00|535.85|533.65|537.19|534.99|537.57|535.37|532.5|530.3|0
1645108800000|2022-02-17 14:40:00|537.76|535.56|533.74|531.54|539.1|536.9|530.11|527.91|0
1645109100000|2022-02-17 14:45:00|534.12|531.92|527.66|525.46|534.12|531.92|525.38|523.18|0
1645109400000|2022-02-17 14:50:00|527.85|525.65|517.52|515.32|527.85|525.65|517.52|515.32|0
1645109700000|2022-02-17 14:55:00|518.46|516.26|518.45|516.25|521.28|519.08|517.23|515.03|0
1645110000000|2022-02-17 15:00:00|518.27|516.07|519.96|517.76|521.66|519.46|515.26|513.06|0
1645110300000|2022-02-17 15:05:00|520.15|517.95|519.95|517.75|523.35|521.15|518.83|516.63|0
1645110600000|2022-02-17 15:10:00|520.33|518.13|524.67|522.47|525.05|522.85|519.58|517.38|0
1645110900000|2022-02-17 15:15:00|524.29|522.09|519.01|516.81|524.86|522.66|519.01|516.81|0
1645111200000|2022-02-17 15:20:00|518.44|516.24|515.99|513.79|519.01|516.81|513.55|511.35|0
1645111500000|2022-02-17 15:25:00|515.8|513.6|512.61|510.41|515.8|513.6|512.05|509.85|0
1645111800000|2022-02-17 15:30:00|512.24|510.04|512.94|510.74|516.93|514.73|511.3|509.1|0
1645112100000|2022-02-17 15:35:00|512.37|510.17|514.34|512.14|514.44|512.24|511.05|508.85|0
1645112400000|2022-02-17 15:40:00|514.06|511.86|514.25|512.05|515|512.8|511.99|509.79|0
1645112700000|2022-02-17 15:45:00|513.87|511.67|511.99|509.79|517.64|515.44|509.73|507.53|0
1645113000000|2022-02-17 15:50:00|512.93|510.73|513.11|510.91|513.68|511.48|509.35|507.15|0
1645113300000|2022-02-17 15:55:00|512.92|510.72|515.48|513.28|517.07|514.87|512.92|510.72|0
1645113600000|2022-02-17 16:00:00|515.11|512.91|514.38|512.18|517.6|515.4|514.2|512|0
1645113900000|2022-02-17 16:05:00|514.76|512.56|514.72|512.52|519.11|516.91|513.93|511.73|0
1645114200000|2022-02-17 16:10:00|514.81|512.61|519.45|517.25|520.59|518.39|514.81|512.61|0
1645114500000|2022-02-17 16:15:00|519.07|516.87|520.4|518.2|522.3|520.1|517.94|515.74|0
1645114800000|2022-02-17 16:20:00|520.21|518.01|517.17|514.97|520.97|518.77|517.17|514.97|0
1645115100000|2022-02-17 16:25:00|516.98|514.78|519.44|517.24|521.16|518.96|516.98|514.78|0
1645115400000|2022-02-17 16:30:00|519.54|517.34|518.11|515.91|520.11|517.91|517.36|515.16|0
1645115700000|2022-02-17 16:35:00|519.06|516.86|516.41|514.21|519.82|517.62|515.84|513.64|0
1645116000000|2022-02-17 16:40:00|516.6|514.4|517.73|515.53|518.87|516.67|516.22|514.02|0
1645116300000|2022-02-17 16:45:00|517.35|515.15|524.38|522.18|524.38|522.18|516.78|514.58|0
1645116600000|2022-02-17 16:50:00|524|521.8|520.19|517.99|524|521.8|520.19|517.99|0
1645116900000|2022-02-17 16:55:00|520.57|518.37|517.91|515.71|521.33|519.13|517.34|515.14|0
1645117200000|2022-02-17 17:00:00|517.72|515.52|519.7|517.5|519.99|517.79|515.45|513.25|0
1645117500000|2022-02-17 17:05:00|519.99|517.79|516.39|514.19|521.13|518.93|515.72|513.52|0
1645117800000|2022-02-17 17:10:00|516.77|514.57|516.95|514.75|517.33|515.13|514.12|511.92|0
1645118100000|2022-02-17 17:15:00|516.76|514.56|517.52|515.32|518.09|515.89|516.38|514.18|0
1645118400000|2022-02-17 17:20:00|517.33|515.13|518.62|516.42|520.17|517.97|517.14|514.94|0
1645118700000|2022-02-17 17:25:00|518.52|516.32|518.43|516.23|519.76|517.56|518.05|515.85|0
1645119000000|2022-02-17 17:30:00|518.24|516.04|519.57|517.37|521.66|519.46|517.29|515.09|0
1645119300000|2022-02-17 17:35:00|519.76|517.56|518.61|516.41|520.14|517.94|518.24|516.04|0
1645119600000|2022-02-17 17:40:00|518.52|516.32|518.42|516.22|518.61|516.41|516.53|514.33|0
1645119900000|2022-02-17 17:45:00|518.61|516.41|515|512.8|518.61|516.41|513.49|511.29|0
1645120200000|2022-02-17 17:50:00|515.38|513.18|516.33|514.13|517.09|514.89|514.44|512.24|0
1645120500000|2022-02-17 17:55:00|516.14|513.94|516.32|514.12|516.99|514.79|515.19|512.99|0
1645120800000|2022-02-17 18:00:00|516.14|513.94|514.33|512.13|517.27|515.07|514.33|512.13|0
1645121100000|2022-02-17 18:05:00|514.62|512.42|514.23|512.03|515.94|513.74|513.48|511.28|0
1645121400000|2022-02-17 18:10:00|514.42|512.22|512.95|510.75|514.42|512.22|511.21|509.01|0
1645121700000|2022-02-17 18:15:00|512.76|510.56|512.56|510.36|514.84|512.64|511.81|509.61|0
1645122000000|2022-02-17 18:20:00|512.38|510.18|511.24|509.04|513.32|511.12|510.3|508.1|0
1645122300000|2022-02-17 18:25:00|511.43|509.23|511.43|509.23|511.7|509.5|509.35|507.15|0
1645122600000|2022-02-17 18:30:00|511.24|509.04|512.74|510.54|514.26|512.06|510.67|508.47|0
1645122900000|2022-02-17 18:35:00|512.56|510.36|510.48|508.28|513.69|511.49|510.29|508.09|0
1645123200000|2022-02-17 18:40:00|510.29|508.09|509.94|507.74|510.31|508.11|508.55|506.35|0
1645123500000|2022-02-17 18:45:00|509.75|507.55|508.61|506.41|509.94|507.74|508.05|505.85|0
1645123800000|2022-02-17 18:50:00|508.43|506.23|510.68|508.48|510.87|508.67|508.24|506.04|0
1645124100000|2022-02-17 18:55:00|510.49|508.29|510.68|508.48|511.25|509.05|509.93|507.73|0
1645124400000|2022-02-17 19:00:00|510.49|508.29|508.42|506.22|510.49|508.29|507.48|505.28|0
1645124700000|2022-02-17 19:05:00|508.6|506.4|505.03|502.83|508.6|506.4|504.65|502.45|0
1645125000000|2022-02-17 19:10:00|505.22|503.02|506.53|504.33|506.72|504.52|503.72|501.52|0
1645125300000|2022-02-17 19:15:00|506.72|504.52|506.53|504.33|508.03|505.83|505.4|503.2|0
1645125600000|2022-02-17 19:20:00|506.15|503.95|501.65|499.45|506.71|504.51|501.46|499.26|0
1645125900000|2022-02-17 19:25:00|501.46|499.26|502.02|499.82|502.58|500.38|500.9|498.7|0
1645126200000|2022-02-17 19:30:00|501.83|499.63|499.86|497.66|502.95|500.75|498.46|496.26|0
1645126500000|2022-02-17 19:35:00|499.96|497.76|498.09|495.89|500.33|498.13|498.09|495.89|0
1645126800000|2022-02-17 19:40:00|498.27|496.07|497.57|495.37|499.95|497.75|495.16|492.96|0
1645127100000|2022-02-17 19:45:00|497.75|495.55|501.97|499.77|502.9|500.7|497.19|494.99|0
1645127400000|2022-02-17 19:50:00|501.78|499.58|499.73|497.53|501.78|499.58|498.24|496.04|0
1645127700000|2022-02-17 19:55:00|499.55|497.35|497.68|495.48|501.22|499.02|497.5|495.3|0
1645128000000|2022-02-17 20:00:00|497.87|495.67|495.64|493.44|499.54|497.34|495.26|493.06|0
1645128300000|2022-02-17 20:05:00|496.19|493.99|491.74|489.54|496.19|493.99|491.74|489.54|0
1645128600000|2022-02-17 20:10:00|491.93|489.73|489.71|487.51|493.04|490.84|488.97|486.77|0
1645128900000|2022-02-17 20:15:00|489.52|487.32|493.55|491.35|493.73|491.53|487.31|485.11|0
1645129200000|2022-02-17 20:20:00|493.36|491.16|494.47|492.27|496.51|494.31|493.36|491.16|0
1645129500000|2022-02-17 20:25:00|494.84|492.64|494.46|492.26|496.5|494.3|492.8|490.6|0
1645129800000|2022-02-17 20:30:00|494.28|492.08|490.25|488.05|497.98|495.78|489.14|486.94|0
1645130100000|2022-02-17 20:35:00|490.43|488.23|497.28|495.08|498.4|496.2|490.43|488.23|0
1645130400000|2022-02-17 20:40:00|497.1|494.9|495.42|493.22|497.1|494.9|493.94|491.74|0
1645130700000|2022-02-17 20:45:00|495.61|493.41|493.38|491.18|499.33|497.13|493.38|491.18|0
1645131000000|2022-02-17 20:50:00|490.98|488.78|489.31|487.11|492.64|490.44|483.97|481.77|0
1645131300000|2022-02-17 20:55:00|489.68|487.48|488.39|486.19|492.64|490.44|487.28|485.08|0
1645131600000|2022-02-17 21:00:00|488.94|486.74|492.7|490.5|492.7|490.5|486.17|483.97|0
1645131900000|2022-02-17 21:05:00|492.52|490.32|486.43|484.23|492.7|490.5|484.96|482.76|0
1645132200000|2022-02-17 21:10:00|486.98|484.78|489.38|487.18|489.56|487.36|484.23|482.03|0
1645132500000|2022-02-17 21:15:00|489.12|486.32|486.63|483.83|489.67|486.87|486.18|483.38|0
1645132800000|2022-02-17 21:20:00|486.73|483.93|488.93|486.13|489.3|486.5|486.36|483.56|0
1645133100000|2022-02-17 21:25:00|488.75|485.95|488.38|485.58|489.11|486.31|488.19|485.39|0
1645133400000|2022-02-17 21:30:00|488.46|485.66|490.4|487.6|490.77|487.97|488.19|485.39|0
1645133700000|2022-02-17 21:35:00|490.58|487.78|490.4|487.6|491.14|488.34|490.21|487.41|0
1645134000000|2022-02-17 21:40:00|490.58|487.78|490.02|487.22|491.22|488.42|489.1|486.3|0
1645134300000|2022-02-17 21:45:00|490.21|487.41|490.57|487.77|491.5|488.7|490.11|487.31|0
1645134600000|2022-02-17 21:50:00|490.76|487.96|490.29|487.49|490.94|488.14|490.2|487.4|0
1645134900000|2022-02-17 21:55:00|490.57|487.77|490.1|487.3|490.76|487.96|489.65|486.85|0
1645135200000|2022-02-17 22:00:00|489.84|487.04|489.42|486.62|490.24|487.44|489.42|486.62|0
1645135500000|2022-02-17 22:05:00|489.31|486.51|489.69|486.89|489.82|487.02|489.15|486.35|0
1645135800000|2022-02-17 22:10:00|489.66|486.86|489.44|486.64|489.66|486.86|489.15|486.35|0
1645136100000|2022-02-17 22:15:00|489.47|486.67|489.28|486.48|489.69|486.89|489.28|486.48|0
1645136400000|2022-02-17 22:20:00|489.25|486.45|489.22|486.42|489.3|486.5|489.22|486.42|0
1645136700000|2022-02-17 22:25:00|489.25|486.45|489.35|486.55|489.35|486.55|489.06|486.26|0
1645137000000|2022-02-17 22:30:00|489.24|486.44|488.97|486.17|489.35|486.55|488.89|486.09|0
1645137300000|2022-02-17 22:35:00|488.94|486.14|488.97|486.17|488.97|486.17|488.84|486.04|0
1645137600000|2022-02-17 22:40:00|488.94|486.14|489.1|486.3|489.1|486.3|488.75|485.95|0
1645137900000|2022-02-17 22:45:00|488.97|486.17|489.34|486.54|489.36|486.56|488.94|486.14|0
1645138200000|2022-02-17 22:50:00|489.36|486.56|489.36|486.56|489.36|486.56|489.28|486.48|0
1645138500000|2022-02-17 22:55:00|489.34|486.54|489.55|486.75|489.55|486.75|489.06|486.26|0
1645138800000|2022-02-17 23:00:00|489.33|486.53|486.29|483.49|489.69|486.89|486.11|483.31|0
1645139100000|2022-02-17 23:05:00|486.11|483.31|486.93|484.13|487.02|484.22|485.37|482.57|0
1645139400000|2022-02-17 23:10:00|486.84|484.04|487.94|485.14|488.31|485.51|486.84|484.04|0
1645139700000|2022-02-17 23:15:00|487.57|484.77|490.33|487.53|490.7|487.9|486.92|484.12|0
1645140000000|2022-02-17 23:20:00|490.42|487.62|491.62|488.82|492.17|489.37|490.05|487.25|0
1645140300000|2022-02-17 23:25:00|491.43|488.63|492.17|489.37|492.54|489.74|491.25|488.45|0
1645140600000|2022-02-17 23:30:00|491.99|489.19|493.83|491.03|494.02|491.22|491.99|489.19|0
1645140900000|2022-02-17 23:35:00|494.02|491.22|492.44|489.64|494.02|491.22|492.35|489.55|0
1645141200000|2022-02-17 23:40:00|492.35|489.55|492.53|489.73|493.64|490.84|491.98|489.18|0
1645141500000|2022-02-17 23:45:00|492.71|489.91|493.64|490.84|494.01|491.21|492.34|489.54|0
1645141800000|2022-02-17 23:50:00|493.72|490.92|492.52|489.72|494.09|491.29|492.52|489.72|0
1645142100000|2022-02-17 23:55:00|492.61|489.81|492.7|489.9|494|491.2|492.52|489.72|0
1645142400000|2022-02-18 00:00:00|492.52|489.72|494.18|491.38|494.74|491.94|492.52|489.72|0
1645142700000|2022-02-18 00:05:00|493.81|491.01|493.62|490.82|493.99|491.19|492.88|490.08|0
1645143000000|2022-02-18 00:10:00|493.25|490.45|493.06|490.26|494.27|491.47|492.14|489.34|0
1645143300000|2022-02-18 00:15:00|493.43|490.63|491.77|488.97|493.43|490.63|489.92|487.12|0
1645143600000|2022-02-18 00:20:00|491.58|488.78|489.55|486.75|491.58|488.78|488.81|486.01|0
1645143900000|2022-02-18 00:25:00|489.37|486.57|490.47|487.67|491.02|488.22|489|486.2|0
1645144200000|2022-02-18 00:30:00|490.37|487.57|490.1|487.3|491.21|488.41|489.18|486.38|0
1645144500000|2022-02-18 00:35:00|489.91|487.11|489.73|486.93|490.09|487.29|488.07|485.27|0
1645144800000|2022-02-18 00:40:00|489.36|486.56|488.8|486|489.91|487.11|488.62|485.82|0
1645145100000|2022-02-18 00:45:00|488.62|485.82|486.96|484.16|489.54|486.74|486.59|483.79|0
1645145400000|2022-02-18 00:50:00|486.77|483.97|489.72|486.92|489.72|486.92|485.3|482.5|0
1645145700000|2022-02-18 00:55:00|489.35|486.55|490.63|487.83|491.19|488.39|489.35|486.55|0
1645146000000|2022-02-18 01:00:00|491|488.2|492.2|489.4|492.48|489.68|490.63|487.83|0
1645146300000|2022-02-18 01:05:00|492.11|489.31|490.81|488.01|492.48|489.68|490.81|488.01|0
1645146600000|2022-02-18 01:10:00|491|488.2|490.26|487.46|491|488.2|489.33|486.53|0
1645146900000|2022-02-18 01:15:00|490.07|487.27|490.07|487.27|491.18|488.38|489.33|486.53|0
1645147200000|2022-02-18 01:20:00|489.97|487.17|490.52|487.72|490.62|487.82|489.51|486.71|0
1645147500000|2022-02-18 01:25:00|490.43|487.63|489.14|486.34|490.89|488.09|487.85|485.05|0
1645147800000|2022-02-18 01:30:00|488.77|485.97|502.11|499.31|503.41|500.61|487.67|484.87|0
1645148100000|2022-02-18 01:35:00|501.92|499.12|504.29|501.49|504.29|501.49|500.37|497.57|0
1645148400000|2022-02-18 01:40:00|504.47|501.67|504.53|501.73|505.78|502.98|504.04|501.24|0
1645148700000|2022-02-18 01:45:00|504.72|501.92|505.03|502.23|505.4|502.6|502.04|499.24|0
1645149000000|2022-02-18 01:50:00|504.84|502.04|508.96|506.16|510.84|508.04|504.28|501.48|0
1645149300000|2022-02-18 01:55:00|509.52|506.72|508.21|505.41|510.46|507.66|507.64|504.84|0
1645149600000|2022-02-18 02:00:00|508.58|505.78|509.04|506.24|509.89|507.09|507.64|504.84|0
1645149900000|2022-02-18 02:05:00|509.14|506.34|506.51|503.71|509.51|506.71|506.51|503.71|0
1645150200000|2022-02-18 02:10:00|506.7|503.9|507.82|505.02|508.39|505.59|506.51|503.71|0
1645150500000|2022-02-18 02:15:00|508.01|505.21|509.69|506.89|510.07|507.27|507.45|504.65|0
1645150800000|2022-02-18 02:20:00|509.88|507.08|508.94|506.14|510.26|507.46|508.57|505.77|0
1645151100000|2022-02-18 02:25:00|509.13|506.33|506.78|503.98|509.5|506.7|506.5|503.7|0
1645151400000|2022-02-18 02:30:00|506.69|503.89|507.25|504.45|508|505.2|506.69|503.89|0
1645151700000|2022-02-18 02:35:00|507.43|504.63|505.37|502.57|507.43|504.63|505.37|502.57|0
1645152000000|2022-02-18 02:40:00|505.18|502.38|506.12|503.32|506.3|503.5|504.06|501.26|0
1645152300000|2022-02-18 02:45:00|506.3|503.5|504.8|502|506.49|503.69|504.8|502|0
1645152600000|2022-02-18 02:50:00|505.36|502.56|506.48|503.68|506.67|503.87|504.8|502|0
1645152900000|2022-02-18 02:55:00|506.67|503.87|507.23|504.43|507.61|504.81|505.92|503.12|0
1645153200000|2022-02-18 03:00:00|507.42|504.62|506.29|503.49|507.42|504.62|505.73|502.93|0
1645153500000|2022-02-18 03:05:00|506.1|503.3|507.22|504.42|507.22|504.42|505.35|502.55|0
1645153800000|2022-02-18 03:10:00|507.04|504.24|509.1|506.3|509.1|506.3|506.66|503.86|0
1645154100000|2022-02-18 03:15:00|509.28|506.48|509.28|506.48|509.84|507.04|508.53|505.73|0
1645154400000|2022-02-18 03:20:00|509.09|506.29|508.71|505.91|509.47|506.67|508.15|505.35|0
1645154700000|2022-02-18 03:25:00|508.8|506|511.11|508.31|511.53|508.73|508.71|505.91|0
1645155000000|2022-02-18 03:30:00|510.92|508.12|509.6|506.8|511.11|508.31|509.6|506.8|0
1645155300000|2022-02-18 03:35:00|509.5|506.7|509.03|506.23|510.54|507.74|509.03|506.23|0
1645155600000|2022-02-18 03:40:00|508.94|506.14|509.87|507.07|510.16|507.36|508.66|505.86|0
1645155900000|2022-02-18 03:45:00|509.97|507.17|512.32|509.52|512.6|509.8|509.22|506.42|0
1645156200000|2022-02-18 03:50:00|512.23|509.43|510.91|508.11|512.42|509.62|510.34|507.54|0
1645156500000|2022-02-18 03:55:00|511|508.2|509.96|507.16|511|508.2|509.49|506.69|0
1645156800000|2022-02-18 04:00:00|509.77|506.97|512.03|509.23|512.88|510.08|509.77|506.97|0
1645157100000|2022-02-18 04:05:00|512.22|509.42|512.59|509.79|512.78|509.98|511.65|508.85|0
1645157400000|2022-02-18 04:10:00|512.68|509.88|512.21|509.41|512.97|510.17|511.46|508.66|0
1645157700000|2022-02-18 04:15:00|512.11|509.31|511.45|508.65|512.11|509.31|510.89|508.09|0
1645158000000|2022-02-18 04:20:00|511.64|508.84|512.77|509.97|512.77|509.97|510.89|508.09|0
1645158300000|2022-02-18 04:25:00|513.15|510.35|513.42|510.62|515.41|512.61|513.14|510.34|0
1645158600000|2022-02-18 04:30:00|513.33|510.53|512.58|509.78|513.33|510.53|512.2|509.4|0
1645158900000|2022-02-18 04:35:00|512.76|509.96|511.03|508.23|513.14|510.34|511.03|508.23|0
1645159200000|2022-02-18 04:40:00|511.21|508.41|511.21|508.41|511.49|508.69|510.65|507.85|0
1645159500000|2022-02-18 04:45:00|511.02|508.22|510.64|507.84|511.4|508.6|510.08|507.28|0
1645159800000|2022-02-18 04:50:00|510.45|507.65|510.64|507.84|511.02|508.22|510.45|507.65|0
1645160100000|2022-02-18 04:55:00|510.35|507.55|509.51|506.71|510.64|507.84|509.13|506.33|0
1645160400000|2022-02-18 05:00:00|509.32|506.52|510.63|507.83|510.82|508.02|509.13|506.33|0
1645160700000|2022-02-18 05:05:00|510.82|508.02|509.4|506.6|510.82|508.02|509.12|506.32|0
1645161000000|2022-02-18 05:10:00|509.31|506.51|509.31|506.51|510.15|507.35|508.93|506.13|0
1645161300000|2022-02-18 05:15:00|509.12|506.32|510.06|507.26|510.44|507.64|508.93|506.13|0
1645161600000|2022-02-18 05:20:00|510.25|507.45|508.36|505.56|510.25|507.45|508.17|505.37|0
1645161900000|2022-02-18 05:25:00|508.26|505.46|508.36|505.56|509.11|506.31|508.17|505.37|0
1645162200000|2022-02-18 05:30:00|508.55|505.75|508.92|506.12|509.58|506.78|508.55|505.75|0
1645162500000|2022-02-18 05:35:00|508.73|505.93|509.76|506.96|510.61|507.81|508.73|505.93|0
1645162800000|2022-02-18 05:40:00|509.86|507.06|508.91|506.11|509.86|507.06|508.54|505.74|0
1645163100000|2022-02-18 05:45:00|509.1|506.3|509.56|506.76|509.66|506.86|509.1|506.3|0
1645163400000|2022-02-18 05:50:00|509.47|506.67|508.53|505.73|509.66|506.86|508.34|505.54|0
1645163700000|2022-02-18 05:55:00|508.43|505.63|507.02|504.22|508.9|506.1|506.27|503.47|0
1645164000000|2022-02-18 06:00:00|505.89|503.09|504.1|501.3|506.08|503.28|502.89|500.09|0
1645164300000|2022-02-18 06:05:00|504.01|501.21|504.57|501.77|505.14|502.34|503.08|500.28|0
1645164600000|2022-02-18 06:10:00|504.39|501.59|504.5|501.7|505.23|502.43|504.03|501.23|0
1645164900000|2022-02-18 06:15:00|504.41|501.61|507.12|504.32|507.22|504.42|503.66|500.86|0
1645165200000|2022-02-18 06:20:00|506.93|504.13|507.78|504.98|507.78|504.98|506.18|503.38|0
1645165500000|2022-02-18 06:25:00|507.59|504.79|507.21|504.41|507.68|504.88|506.65|503.85|0
1645165800000|2022-02-18 06:30:00|506.84|504.04|506.08|503.28|507.96|505.16|506.08|503.28|0
1645166100000|2022-02-18 06:35:00|505.99|503.19|506.46|503.66|507.58|504.78|505.8|503|0
1645166400000|2022-02-18 06:40:00|506.55|503.75|506.92|504.12|507.58|504.78|506.08|503.28|0
1645166700000|2022-02-18 06:45:00|506.64|503.84|506.07|503.27|507.1|504.3|505.7|502.9|0
1645167000000|2022-02-18 06:50:00|505.89|503.09|505.32|502.52|505.89|503.09|504.66|501.86|0
1645167300000|2022-02-18 06:55:00|505.13|502.33|503.63|500.83|505.13|502.33|503.44|500.64|0
1645167600000|2022-02-18 07:00:00|503.82|501.02|505.31|502.51|505.88|503.08|502.78|499.98|0
1645167900000|2022-02-18 07:05:00|505.5|502.7|506.25|503.45|507|504.2|504.56|501.76|0
1645168200000|2022-02-18 07:10:00|506.34|503.54|506.15|503.35|506.62|503.82|504|501.2|0
1645168500000|2022-02-18 07:15:00|506.43|503.63|505.77|502.97|507.18|504.38|505.68|502.88|0
1645168800000|2022-02-18 07:20:00|505.87|503.07|503.8|501|506.24|503.44|503.8|501|0
1645169100000|2022-02-18 07:25:00|503.61|500.81|504.17|501.37|504.55|501.75|503.24|500.44|0
1645169400000|2022-02-18 07:30:00|503.99|501.19|503.23|500.43|505.11|502.31|502.86|500.06|0
1645169700000|2022-02-18 07:35:00|503.42|500.62|503.51|500.71|504.17|501.37|502.38|499.58|0
1645170000000|2022-02-18 07:40:00|503.6|500.8|505.29|502.49|505.66|502.86|503.42|500.62|0
1645170300000|2022-02-18 07:45:00|505.48|502.68|504.53|501.73|506.04|503.24|504.53|501.73|0
1645170600000|2022-02-18 07:50:00|504.35|501.55|503.78|500.98|504.91|502.11|503.69|500.89|0
1645170900000|2022-02-18 07:55:00|503.97|501.17|504.53|501.73|504.9|502.1|502.47|499.67|0
1645171200000|2022-02-18 08:00:00|504.15|501.35|507.19|504.39|509.22|506.42|504.15|501.35|0
1645171500000|2022-02-18 08:05:00|506.33|504.13|507.45|505.25|507.64|505.44|504.08|501.88|0
1645171800000|2022-02-18 08:10:00|507.64|505.44|508.47|506.27|509.14|506.94|506.51|504.31|0
1645172100000|2022-02-18 08:15:00|508.29|506.09|506.51|504.31|508.38|506.18|505.94|503.74|0
1645172400000|2022-02-18 08:20:00|506.32|504.12|506.31|504.11|508.76|506.56|505.94|503.74|0
1645172700000|2022-02-18 08:25:00|505.75|503.55|507.71|505.51|508.09|505.89|505.56|503.36|0
1645173000000|2022-02-18 08:30:00|507.81|505.61|507.15|504.95|508.37|506.17|505.37|503.17|0
1645173300000|2022-02-18 08:35:00|507.25|505.05|510.25|508.05|510.81|508.61|506.12|503.92|0
1645173600000|2022-02-18 08:40:00|510.06|507.86|511.18|508.98|512.5|510.3|510.06|507.86|0
1645173900000|2022-02-18 08:45:00|511.37|509.17|508.36|506.16|511.94|509.74|508.36|506.16|0
1645174200000|2022-02-18 08:50:00|508.55|506.35|507.8|505.6|508.55|506.35|506.86|504.66|0
1645174500000|2022-02-18 08:55:00|507.7|505.5|506.57|504.37|508.36|506.16|505.54|503.34|0
1645174800000|2022-02-18 09:00:00|506.67|504.47|506.29|504.09|507.6|505.4|504.51|502.31|0
1645175100000|2022-02-18 09:05:00|506.19|503.99|504.79|502.59|507.79|505.59|504.79|502.59|0
1645175400000|2022-02-18 09:10:00|504.88|502.68|501.23|499.03|504.88|502.68|499.37|497.17|0
1645175700000|2022-02-18 09:15:00|501.61|499.41|502.07|499.87|502.35|500.15|500.49|498.29|0
1645176000000|2022-02-18 09:20:00|501.98|499.78|502.35|500.15|502.44|500.24|501.04|498.84|0
1645176300000|2022-02-18 09:25:00|502.53|500.33|503.37|501.17|504.59|502.39|502.35|500.15|0
1645176600000|2022-02-18 09:30:00|503.28|501.08|504.49|502.29|504.59|502.39|503.09|500.89|0
1645176900000|2022-02-18 09:35:00|504.58|502.38|501.72|499.52|504.58|502.38|501.53|499.33|0
1645177200000|2022-02-18 09:40:00|501.53|499.33|502.66|500.46|503.22|501.02|501.53|499.33|0
1645177500000|2022-02-18 09:45:00|502.47|500.27|501.34|499.14|502.66|500.46|500.22|498.02|0
1645177800000|2022-02-18 09:50:00|501.53|499.33|502.65|500.45|502.65|500.45|500.97|498.77|0
1645178100000|2022-02-18 09:55:00|502.84|500.64|504.9|502.7|505.65|503.45|502.65|500.45|0
1645178400000|2022-02-18 10:00:00|504.99|502.79|504.89|502.69|505.65|503.45|504.05|501.85|0
1645178700000|2022-02-18 10:05:00|504.42|502.22|502.64|500.44|504.71|502.51|501.7|499.5|0
1645179000000|2022-02-18 10:10:00|502.45|500.25|502.64|500.44|502.64|500.44|500.58|498.38|0
1645179300000|2022-02-18 10:15:00|502.45|500.25|503.57|501.37|504.32|502.12|502.26|500.06|0
1645179600000|2022-02-18 10:20:00|503.95|501.75|503.66|501.46|504.51|502.31|503.57|501.37|0
1645179900000|2022-02-18 10:25:00|503.75|501.55|503.94|501.74|504.88|502.68|503.57|501.37|0
1645180200000|2022-02-18 10:30:00|504.13|501.93|503.37|501.17|504.13|501.93|502.62|500.42|0
1645180500000|2022-02-18 10:35:00|503.19|500.99|504.68|502.48|504.87|502.67|502.25|500.05|0
1645180800000|2022-02-18 10:40:00|504.5|502.3|503.93|501.73|504.5|502.3|503.56|501.36|0
1645181100000|2022-02-18 10:45:00|504.02|501.82|504.3|502.1|504.68|502.48|503.37|501.17|0
1645181400000|2022-02-18 10:50:00|503.74|501.54|502.99|500.79|503.74|501.54|501.49|499.29|0
1645181700000|2022-02-18 10:55:00|502.8|500.6|501.86|499.66|503.92|501.72|501.3|499.1|0
1645182000000|2022-02-18 11:00:00|501.76|499.56|501.29|499.09|502.23|500.03|500.55|498.35|0
1645182300000|2022-02-18 11:05:00|501.2|499|502.88|500.68|503.16|500.96|501.01|498.81|0
1645182600000|2022-02-18 11:10:00|502.98|500.78|502.22|500.02|503.35|501.15|500.54|498.34|0
1645182900000|2022-02-18 11:15:00|502.31|500.11|504.47|502.27|505.22|503.02|502.31|500.11|0
1645183200000|2022-02-18 11:20:00|504.28|502.08|503.72|501.52|504.85|502.65|503.15|500.95|0
1645183500000|2022-02-18 11:25:00|503.53|501.33|503.34|501.14|503.72|501.52|503.15|500.95|0
1645183800000|2022-02-18 11:30:00|503.15|500.95|502.4|500.2|503.71|501.51|502.21|500.01|0
1645184100000|2022-02-18 11:35:00|502.21|500.01|502.16|499.96|503.52|501.32|501.83|499.63|0
1645184400000|2022-02-18 11:40:00|502.25|500.05|500.33|498.13|503.52|501.32|500.33|498.13|0
1645184700000|2022-02-18 11:45:00|499.58|497.38|497.15|494.95|500.71|498.51|497.15|494.95|0
1645185000000|2022-02-18 11:50:00|496.78|494.58|497.71|495.51|498.64|496.44|496.03|493.83|0
1645185300000|2022-02-18 11:55:00|497.52|495.32|499.57|497.37|499.57|497.37|496.22|494.02|0
1645185600000|2022-02-18 12:00:00|499.76|497.56|501.07|498.87|501.26|499.06|498.45|496.25|0
1645185900000|2022-02-18 12:05:00|501.26|499.06|502.19|499.99|503.5|501.3|500.88|498.68|0
1645186200000|2022-02-18 12:10:00|502|499.8|502.19|499.99|502.75|500.55|501.81|499.61|0
1645186500000|2022-02-18 12:15:00|502.37|500.17|502.56|500.36|502.56|500.36|501.62|499.42|0
1645186800000|2022-02-18 12:20:00|502.37|500.17|502.74|500.54|503.12|500.92|500.87|498.67|0
1645187100000|2022-02-18 12:25:00|502.93|500.73|501.61|499.41|503.12|500.92|501.61|499.41|0
1645187400000|2022-02-18 12:30:00|501.8|499.6|502.92|500.72|502.92|500.72|501.61|499.41|0
1645187700000|2022-02-18 12:35:00|503.11|500.91|502.73|500.53|503.67|501.47|502.73|500.53|0
1645188000000|2022-02-18 12:40:00|502.54|500.34|503.48|501.28|503.67|501.47|502.54|500.34|0
1645188300000|2022-02-18 12:45:00|503.67|501.47|503.47|501.27|504.04|501.84|502.35|500.15|0
1645188600000|2022-02-18 12:50:00|503.29|501.09|501.6|499.4|503.85|501.65|501.6|499.4|0
1645188900000|2022-02-18 12:55:00|501.41|499.21|503.28|501.08|503.28|501.08|501.41|499.21|0
1645189200000|2022-02-18 13:00:00|503.09|500.89|503.47|501.27|504.03|501.83|501.97|499.77|0
1645189500000|2022-02-18 13:05:00|503.84|501.64|498.6|496.4|504.97|502.77|498.04|495.84|0
1645189800000|2022-02-18 13:10:00|497.75|495.55|493.93|491.73|497.75|495.55|492.45|490.25|0
1645190100000|2022-02-18 13:15:00|493.37|491.17|496.9|494.7|496.9|494.7|492.44|490.24|0
1645190400000|2022-02-18 13:20:00|497.09|494.89|491.16|488.96|497.09|494.89|489.54|487.34|0
1645190700000|2022-02-18 13:25:00|491.52|489.32|486.26|484.06|492.26|490.06|484.89|482.69|0
1645191000000|2022-02-18 13:30:00|486.54|484.34|485.82|483.18|486.54|484.34|480.15|477.51|0
1645191300000|2022-02-18 13:35:00|486|483.36|489.62|487.42|489.8|487.6|483.59|480.95|0
1645191600000|2022-02-18 13:40:00|489.44|487.24|488.33|486.13|489.44|487.24|487.41|485.21|0
1645191900000|2022-02-18 13:45:00|488.41|486.21|487.59|485.39|488.41|486.21|485.56|483.36|0
1645192200000|2022-02-18 13:50:00|487.49|485.29|489.98|487.78|491.46|489.26|486.57|484.37|0
1645192500000|2022-02-18 13:55:00|489.79|487.59|488.98|486.78|490.72|488.52|488.79|486.59|0
1645192800000|2022-02-18 14:00:00|489.16|486.96|491.34|489.14|492.64|490.44|487.83|485.63|0
1645193100000|2022-02-18 14:05:00|491.15|488.95|488.93|486.73|491.52|489.32|488.93|486.73|0
1645193400000|2022-02-18 14:10:00|487.83|485.63|484.51|482.31|488.38|486.18|484.51|482.31|0
1645193700000|2022-02-18 14:15:00|484.69|482.49|484.14|481.94|486.9|484.7|483.78|481.58|0
1645194000000|2022-02-18 14:20:00|484.41|482.21|485.24|483.04|485.42|483.22|482.67|480.47|0
1645194300000|2022-02-18 14:25:00|485.98|483.78|490.95|488.75|491.04|488.84|484.77|482.57|0
1645194600000|2022-02-18 14:30:00|489.85|487.65|486.52|484.32|493.54|491.34|486.52|484.32|0
1645194900000|2022-02-18 14:35:00|486.15|483.95|489.28|487.08|492.61|490.41|482.66|480.46|0
1645195200000|2022-02-18 14:40:00|488.92|486.72|480.82|478.62|488.92|486.72|480.27|478.07|0
1645195500000|2022-02-18 14:45:00|481|478.8|488.36|486.16|488.36|486.16|479.54|477.34|0
1645195800000|2022-02-18 14:50:00|488.54|486.34|497.8|495.6|497.98|495.78|488.35|486.15|0
1645196100000|2022-02-18 14:55:00|497.98|495.78|497.7|495.5|499.56|497.36|495.94|493.74|0
1645196400000|2022-02-18 15:00:00|497.33|495.13|494.26|492.06|498.35|496.15|492.23|490.03|0
1645196700000|2022-02-18 15:05:00|494.63|492.43|492.87|490.67|496.86|494.66|491.85|489.65|0
1645197000000|2022-02-18 15:10:00|492.22|490.02|492.59|490.39|496.12|493.92|488.52|486.32|0
1645197300000|2022-02-18 15:15:00|492.4|490.2|492.59|490.39|499.46|497.26|490|487.8|0
1645197600000|2022-02-18 15:20:00|492.4|490.2|487.41|485.21|493.33|491.13|486.31|484.11|0
1645197900000|2022-02-18 15:25:00|487.59|485.39|488.64|486.44|491.39|489.19|485.94|483.74|0
1645198200000|2022-02-18 15:30:00|488.91|486.71|484.42|482.22|488.91|486.71|482.22|480.02|0
1645198500000|2022-02-18 15:35:00|484.23|482.03|482.78|480.58|486.08|483.88|482.24|480.04|0
1645198800000|2022-02-18 15:40:00|483.33|481.13|484.06|481.86|484.24|482.04|479.32|477.12|0
1645199100000|2022-02-18 15:45:00|484.24|482.04|478.4|476.2|484.97|482.77|477.68|475.48|0
1645199400000|2022-02-18 15:50:00|478.95|476.75|481.86|479.66|483.87|481.67|478.95|476.75|0
1645199700000|2022-02-18 15:55:00|482.04|479.84|479.31|477.11|482.95|480.75|477.94|475.74|0
1645200000000|2022-02-18 16:00:00|479.49|477.29|468.47|466.27|479.51|477.31|467.39|465.19|0
1645200300000|2022-02-18 16:05:00|469.01|466.81|468.75|466.55|473.7|471.5|467.57|465.37|0
1645200600000|2022-02-18 16:10:00|468.21|466.01|471.26|468.62|471.89|469.25|466.63|464.43|0
1645200900000|2022-02-18 16:15:00|471.44|468.8|476.05|473.41|476.41|473.77|470.45|467.81|0
1645201200000|2022-02-18 16:20:00|476.23|473.59|478.04|475.4|479.86|477.22|476.05|473.41|0
1645201500000|2022-02-18 16:25:00|478.31|475.67|473.84|471.2|480.95|478.31|473.84|471.2|0
1645201800000|2022-02-18 16:30:00|474.29|471.65|473.11|470.47|476.84|474.2|470.75|468.11|0
1645202100000|2022-02-18 16:35:00|472.93|470.29|475.29|472.65|478.11|475.47|471.38|468.74|0
1645202400000|2022-02-18 16:40:00|475.47|472.83|472.38|469.74|477.47|474.83|472.02|469.38|0
1645202700000|2022-02-18 16:45:00|472.02|469.38|469.84|467.2|475.47|472.83|469.2|466.56|0
1645203000000|2022-02-18 16:50:00|470.2|467.56|466.4|463.76|470.38|467.74|465.32|462.68|0
1645203300000|2022-02-18 16:55:00|466.58|463.94|461.36|458.72|467.3|464.66|458.85|456.21|0
1645203600000|2022-02-18 17:00:00|461.18|458.54|461.46|458.82|462.86|460.22|459.75|457.11|0
1645203900000|2022-02-18 17:05:00|461.64|459|466.84|464.2|466.84|464.2|461.64|459|0
1645204200000|2022-02-18 17:10:00|467.02|464.38|465.36|462.72|469.91|467.27|464.46|461.82|0
1645204500000|2022-02-18 17:15:00|465|462.36|469.34|466.7|473.15|470.51|463.73|461.09|0
1645204800000|2022-02-18 17:20:00|469.52|466.88|464.99|462.35|470.61|467.97|464.99|462.35|0
1645205100000|2022-02-18 17:25:00|464.45|461.81|466.25|463.61|468.79|466.15|464.45|461.81|0
1645205400000|2022-02-18 17:30:00|465.89|463.25|466.22|463.58|472.35|469.71|460.66|458.02|0
1645205700000|2022-02-18 17:35:00|465.86|463.22|460.11|457.47|468.02|465.38|458.15|455.51|0
1645206000000|2022-02-18 17:40:00|459.4|456.76|460.11|457.47|464.41|461.77|459.22|456.58|0
1645206300000|2022-02-18 17:45:00|459.75|457.11|459.75|457.11|461.18|458.54|458.14|455.5|0
1645206600000|2022-02-18 17:50:00|459.57|456.93|459.92|457.28|462.79|460.15|457.6|454.96|0
1645206900000|2022-02-18 17:55:00|459.74|457.1|457.06|454.42|461.71|459.07|457.06|454.42|0
1645207200000|2022-02-18 18:00:00|457.6|454.96|457.59|454.95|459.38|456.74|456.08|453.44|0
1645207500000|2022-02-18 18:05:00|458.04|455.4|458.84|456.2|459.91|457.27|455.63|452.99|0
1645207800000|2022-02-18 18:10:00|458.66|456.02|456.16|453.52|459.2|456.56|455.63|452.99|0
1645208100000|2022-02-18 18:15:00|455.98|453.34|454.62|451.98|457.94|455.3|452.23|449.59|0
1645208400000|2022-02-18 18:20:00|454.44|451.8|462.12|459.48|462.57|459.93|454|451.36|0
1645208700000|2022-02-18 18:25:00|461.94|459.3|456.81|454.17|461.94|459.3|455.56|452.92|0
1645209000000|2022-02-18 18:30:00|456.71|454.07|458.77|456.13|459.13|456.49|455.74|453.1|0
1645209300000|2022-02-18 18:35:00|458.06|455.42|463.25|460.61|463.61|460.97|456.71|454.07|0
1645209600000|2022-02-18 18:40:00|463.07|460.43|461.63|458.99|463.61|460.97|459.66|457.02|0
1645209900000|2022-02-18 18:45:00|461.45|458.81|465.77|463.13|467.21|464.57|461.45|458.81|0
1645210200000|2022-02-18 18:50:00|465.58|462.94|469.19|466.55|469.55|466.91|465.04|462.4|0
1645210500000|2022-02-18 18:55:00|468.65|466.01|466.89|464.25|470.29|467.65|466.71|464.07|0
1645210800000|2022-02-18 19:00:00|466.71|464.07|468.87|466.23|471.04|468.4|466.71|464.07|0
1645211100000|2022-02-18 19:05:00|469.59|466.95|466.25|463.61|470.32|467.68|465.08|462.44|0
1645211400000|2022-02-18 19:10:00|466.34|463.7|467.6|464.96|468.5|465.86|465.26|462.62|0
1645211700000|2022-02-18 19:15:00|467.78|465.14|473.57|470.93|474.3|471.66|467.06|464.42|0
1645212000000|2022-02-18 19:20:00|473.75|471.11|477.93|475.29|477.93|475.29|472.84|470.2|0
1645212300000|2022-02-18 19:25:00|477.75|475.11|481.59|478.95|482.69|480.05|476.47|473.83|0
1645212600000|2022-02-18 19:30:00|481.41|478.77|483.51|480.87|488.55|485.91|481.23|478.59|0
1645212900000|2022-02-18 19:35:00|483.87|481.23|477.83|475.19|483.87|481.23|476.74|474.1|0
1645213200000|2022-02-18 19:40:00|477.65|475.01|474.91|472.27|478.56|475.92|474.91|472.27|0
1645213500000|2022-02-18 19:45:00|475.09|472.45|471.99|469.35|477.1|474.46|471.99|469.35|0
1645213800000|2022-02-18 19:50:00|472.26|469.62|484.18|481.54|484.18|481.54|471.08|468.44|0
1645214100000|2022-02-18 19:55:00|484.54|481.9|483.79|481.15|487.11|484.47|479.93|477.29|0
1645214400000|2022-02-18 20:00:00|484.16|481.52|483.51|480.87|489.5|486.86|482.22|479.58|0
1645214700000|2022-02-18 20:05:00|483.32|480.68|479.66|477.02|485.71|483.07|476.74|474.1|0
1645215000000|2022-02-18 20:10:00|480.02|477.38|476.22|473.58|484.61|481.97|474.49|471.85|0
1645215300000|2022-02-18 20:15:00|476.77|474.13|469.84|467.2|478.41|475.77|468.93|466.29|0
1645215600000|2022-02-18 20:20:00|469.12|466.48|470.42|467.78|473.14|470.5|468.06|465.42|0
1645215900000|2022-02-18 20:25:00|469.69|467.05|467.69|465.05|472.59|469.95|467.33|464.69|0
1645216200000|2022-02-18 20:30:00|467.88|465.24|460.46|457.82|467.88|465.24|457.41|454.77|0
1645216500000|2022-02-18 20:35:00|460.1|457.46|463.16|460.52|465.68|463.04|459.56|456.92|0
1645216800000|2022-02-18 20:40:00|462.98|460.34|472.57|469.93|473.66|471.02|462.98|460.34|0
1645217100000|2022-02-18 20:45:00|474.57|471.93|471.79|469.15|476.75|474.11|466.83|464.19|0
1645217400000|2022-02-18 20:50:00|472.34|469.7|464.89|462.25|472.34|469.7|462|459.36|0
1645217700000|2022-02-18 20:55:00|465.43|462.79|464.34|461.7|467.06|464.42|462.36|459.72|0
1645218000000|2022-02-18 21:00:00|466.7|464.06|471.05|468.41|473.79|471.15|466.52|463.88|0
1645218300000|2022-02-18 21:05:00|471.24|468.6|468.32|465.68|471.42|468.78|468.14|465.5|0
1645218600000|2022-02-18 21:10:00|468.14|465.5|469.05|466.41|469.41|466.77|466.69|464.05|0
1645516800000|2022-02-22 08:00:00|411.69|408.33|416.54|413.18|417.49|414.13|411.01|407.65|0
1645517100000|2022-02-22 08:05:00|416.2|412.84|416.78|414.14|419.6|416.96|414.56|411.92|0
1645517400000|2022-02-22 08:10:00|417.03|414.39|425.45|422.81|427.09|424.45|416.86|414.22|0
1645517700000|2022-02-22 08:15:00|425.71|423.07|424.9|422.26|427.78|425.14|420.01|417.37|0
1645518000000|2022-02-22 08:20:00|425.77|423.13|425.51|422.87|427.41|424.77|421.72|419.08|0
1645518300000|2022-02-22 08:25:00|425.76|423.12|428.91|426.27|430.72|428.08|424.3|421.66|0
1645518600000|2022-02-22 08:30:00|428.3|425.66|426.57|423.93|428.73|426.09|424.6|421.96|0
1645518900000|2022-02-22 08:35:00|426.92|424.28|426.77|424.13|428.47|425.83|425.22|422.58|0
1645519200000|2022-02-22 08:40:00|426.34|423.7|430.67|428.03|432.32|429.68|425.91|423.27|0
1645519500000|2022-02-22 08:45:00|430.75|428.11|430.4|427.76|431.89|429.25|426.68|424.04|0
1645519800000|2022-02-22 08:50:00|430.15|427.51|429|426.36|433.8|431.16|428.31|425.67|0
1645520100000|2022-02-22 08:55:00|428.57|425.93|432.83|430.19|433.61|430.97|427.96|425.32|0
1645520400000|2022-02-22 09:00:00|433|430.36|428.94|426.3|433.87|431.23|428.33|425.69|0
1645520700000|2022-02-22 09:05:00|429.29|426.65|431.55|428.91|431.55|428.91|425.64|423|0
1645521000000|2022-02-22 09:10:00|431.72|429.08|428.93|426.29|432.42|429.78|426.5|423.86|0
1645521300000|2022-02-22 09:15:00|429.11|426.47|432.76|430.12|432.76|430.12|427.19|424.55|0
1645521600000|2022-02-22 09:20:00|432.58|429.94|429.7|427.06|433.46|430.82|429.45|426.81|0
1645521900000|2022-02-22 09:25:00|429.62|426.98|433.1|430.46|433.8|431.16|429.62|426.98|0
1645522200000|2022-02-22 09:30:00|432.93|430.29|434.4|431.76|436.42|433.78|432.05|429.41|0
1645522500000|2022-02-22 09:35:00|434.15|431.51|434.4|431.76|435.8|433.16|433.35|430.71|0
1645522800000|2022-02-22 09:40:00|434.58|431.94|431.69|429.05|435.01|432.37|431.69|429.05|0
1645523100000|2022-02-22 09:45:00|431.95|429.31|430.82|428.18|432.82|430.18|430.38|427.74|0
1645523400000|2022-02-22 09:50:00|430.9|428.26|434.31|431.67|435.01|432.37|430.9|428.26|0
1645523700000|2022-02-22 09:55:00|433.34|430.7|429.42|426.78|434.31|431.67|428.29|425.65|0
1645524000000|2022-02-22 10:00:00|429.85|427.21|435.52|432.88|436.92|434.28|429.33|426.69|0
1645524300000|2022-02-22 10:05:00|435.61|432.97|436.48|433.84|437.1|434.46|435|432.36|0
1645524600000|2022-02-22 10:10:00|436.65|434.01|445.8|443.16|446.78|444.14|435.52|432.88|0
1645524900000|2022-02-22 10:15:00|446.25|443.61|448.28|445.64|448.73|446.09|444.48|441.84|0
1645525200000|2022-02-22 10:20:00|448.73|446.09|451.74|449.1|454.06|451.42|448.19|445.55|0
1645525500000|2022-02-22 10:25:00|451.57|448.93|451.47|448.83|454.06|451.42|450.76|448.12|0
1645525800000|2022-02-22 10:30:00|451.56|448.92|450.49|447.85|452.36|449.72|448.89|446.25|0
1645526100000|2022-02-22 10:35:00|450.58|447.94|463.08|460.44|463.08|460.44|448.71|446.07|0
1645526400000|2022-02-22 10:40:00|462.9|460.26|463.8|461.16|468.7|466.06|461.81|459.17|0
1645526700000|2022-02-22 10:45:00|464.79|462.15|461.99|459.35|465.43|462.79|460.54|457.9|0
1645527000000|2022-02-22 10:50:00|461.89|459.25|464.52|461.88|466.69|464.05|461.89|459.25|0
1645527300000|2022-02-22 10:55:00|464.34|461.7|458.46|455.82|464.88|462.24|458.37|455.73|0
1645527600000|2022-02-22 11:00:00|459.09|456.45|461.8|459.16|461.98|459.34|457.47|454.83|0
1645527900000|2022-02-22 11:05:00|461.62|458.98|457.55|454.91|461.62|458.98|456.47|453.83|0
1645528200000|2022-02-22 11:10:00|458.18|455.54|456.83|454.19|459.62|456.98|455.84|453.2|0
1645528500000|2022-02-22 11:15:00|456.56|453.92|458|455.36|459.08|456.44|455.57|452.93|0
1645528800000|2022-02-22 11:20:00|458.54|455.9|456.56|453.92|461.33|458.69|455.91|453.27|0
1645529100000|2022-02-22 11:25:00|456.2|453.56|455.75|453.11|457.64|455|455.12|452.48|0
1645529400000|2022-02-22 11:30:00|456.02|453.38|452.78|450.14|456.92|454.28|451.71|449.07|0
1645529700000|2022-02-22 11:35:00|453.32|450.68|449.55|446.91|454.22|451.58|449.2|446.56|0
1645530000000|2022-02-22 11:40:00|449.38|446.74|452.42|449.78|452.86|450.22|448.48|445.84|0
1645530300000|2022-02-22 11:45:00|452.6|449.96|454.39|451.75|454.39|451.75|452.42|449.78|0
1645530600000|2022-02-22 11:50:00|454.29|451.65|457.26|454.62|459.97|457.33|453.67|451.03|0
1645530900000|2022-02-22 11:55:00|457.8|455.16|456.81|454.17|458.7|456.06|456.72|454.08|0
1645531200000|2022-02-22 12:00:00|456|453.36|452.94|450.3|456|453.36|450.25|447.61|0
1645531500000|2022-02-22 12:05:00|453.03|450.39|455.27|452.63|455.63|452.99|452.58|449.94|0
1645531800000|2022-02-22 12:10:00|454.28|451.64|459.59|456.95|459.95|457.31|454.28|451.64|0
1645532100000|2022-02-22 12:15:00|459.5|456.86|465.47|462.83|465.47|462.83|459.32|456.68|0
1645532400000|2022-02-22 12:20:00|465.93|463.29|462.66|460.02|467.56|464.92|462.66|460.02|0
1645532700000|2022-02-22 12:25:00|462.39|459.75|461.03|458.39|462.48|459.84|460.85|458.21|0
1645533000000|2022-02-22 12:30:00|460.85|458.21|461.93|459.29|462.47|459.83|458.22|455.58|0
1645533300000|2022-02-22 12:35:00|462.11|459.47|460.21|457.57|462.11|459.47|456.24|453.6|0
1645533600000|2022-02-22 12:40:00|459.94|457.3|461.47|458.83|461.74|459.1|458.13|455.49|0
1645533900000|2022-02-22 12:45:00|461.56|458.92|461.2|458.56|464.55|461.91|460.83|458.19|0
1645534200000|2022-02-22 12:50:00|461.38|458.74|462.46|459.82|464.09|461.45|461.2|458.56|0
1645534500000|2022-02-22 12:55:00|462.28|459.64|461.37|458.73|462.64|460|460.83|458.19|0
1645534800000|2022-02-22 13:00:00|461.55|458.91|459.1|456.46|462.27|459.63|456.76|454.12|0
1645535100000|2022-02-22 13:05:00|458.84|456.2|460.64|458|461.45|458.81|457.57|454.93|0
1645535400000|2022-02-22 13:10:00|460.28|457.64|455.41|452.77|460.64|458|455.41|452.77|0
1645535700000|2022-02-22 13:15:00|455.59|452.95|455.72|453.52|457.21|454.97|454.11|451.91|0
1645536000000|2022-02-22 13:20:00|455.36|453.16|453.74|451.54|455.9|453.7|452.67|450.47|0
1645536300000|2022-02-22 13:25:00|453.56|451.36|451.85|449.65|455.54|453.34|451.59|449.39|0
1645536600000|2022-02-22 13:30:00|451.59|449.39|456.25|454.05|457.15|454.95|451.59|449.39|0
1645536900000|2022-02-22 13:35:00|456.07|453.87|458.5|456.3|458.59|456.39|455.35|453.15|0
1645537200000|2022-02-22 13:40:00|458.41|456.21|461.12|458.92|461.84|459.64|458.41|456.21|0
1645537500000|2022-02-22 13:45:00|461.3|459.1|459.67|457.47|461.48|459.28|458.41|456.21|0
1645537800000|2022-02-22 13:50:00|459.76|457.56|458.4|456.2|460.75|458.55|458.22|456.02|0
1645538100000|2022-02-22 13:55:00|458.22|456.02|458.76|456.56|459.66|457.46|457.68|455.48|0
1645538400000|2022-02-22 14:00:00|458.22|456.02|458.04|455.84|461.29|459.09|457.14|454.94|0
1645538700000|2022-02-22 14:05:00|458.03|455.83|457.49|455.29|458.21|456.01|456.23|454.03|0
1645539000000|2022-02-22 14:10:00|457.13|454.93|456.23|454.03|459.29|457.09|456.05|453.85|0
1645539300000|2022-02-22 14:15:00|456.41|454.21|456.04|453.84|457.13|454.93|454.96|452.76|0
1645539600000|2022-02-22 14:20:00|455.5|453.3|454.24|452.04|456.22|454.02|454.06|451.86|0
1645539900000|2022-02-22 14:25:00|453.88|451.68|447.61|445.41|453.88|451.68|447.25|445.05|0
1645540200000|2022-02-22 14:30:00|448.32|446.12|440.67|438.47|452.98|450.78|439.96|437.76|0
1645540500000|2022-02-22 14:35:00|441.55|439.35|442.27|440.07|447.16|444.96|437.83|435.63|0
1645540800000|2022-02-22 14:40:00|442.98|440.78|451.17|448.97|455.83|453.63|440.59|438.39|0
1645541100000|2022-02-22 14:45:00|451.53|449.33|465.81|463.61|465.81|463.61|450.72|448.52|0
1645541400000|2022-02-22 14:50:00|465.44|463.24|473.76|471.56|473.76|471.56|462.55|460.35|0
1645541700000|2022-02-22 14:55:00|474.3|472.1|464.33|462.13|474.3|472.1|462.16|459.96|0
1645542000000|2022-02-22 15:00:00|463.97|461.77|461.02|458.82|464.7|462.5|457.21|455.01|0
1645542300000|2022-02-22 15:05:00|461.38|459.18|458.66|456.46|461.74|459.54|453.78|451.58|0
1645542600000|2022-02-22 15:10:00|458.48|456.28|462.83|460.63|463.19|460.99|452.88|450.68|0
1645542900000|2022-02-22 15:15:00|463.37|461.17|464.28|462.08|465.37|463.17|461.01|458.81|0
1645543200000|2022-02-22 15:20:00|463.37|461.17|461.18|458.98|468.47|466.27|460.82|458.62|0
1645543500000|2022-02-22 15:25:00|461.27|459.07|471.76|469.56|471.76|469.56|461.27|459.07|0
1645543800000|2022-02-22 15:30:00|473.52|471.32|464.14|461.94|473.7|471.5|461.96|459.76|0
1645544100000|2022-02-22 15:35:00|463.41|461.21|456.79|454.59|464.41|462.21|456.79|454.59|0
1645544400000|2022-02-22 15:40:00|456.43|454.23|455.34|453.14|458.78|456.58|451.19|448.99|0
1645544700000|2022-02-22 15:45:00|454.79|452.59|455.06|452.86|456.78|454.58|451.55|449.35|0
1645545000000|2022-02-22 15:50:00|453.71|451.51|449.74|447.54|453.71|451.51|447.05|444.85|0
1645545300000|2022-02-22 15:55:00|449.02|446.82|445.08|442.88|449.74|447.54|443.47|441.27|0
1645545600000|2022-02-22 16:00:00|444.27|442.07|445.97|443.77|448.66|446.46|443.64|441.44|0
1645545900000|2022-02-22 16:05:00|444.98|442.78|441.67|439.47|448.12|445.92|441.67|439.47|0
1645546200000|2022-02-22 16:10:00|442.03|439.83|441.51|439.31|445.78|443.58|438.69|436.49|0
1645546500000|2022-02-22 16:15:00|441.96|439.76|441.09|438.89|444.3|442.1|439.49|437.29|0
1645546800000|2022-02-22 16:20:00|441.26|439.06|442.15|439.95|442.69|440.49|438.77|436.57|0
1645547100000|2022-02-22 16:25:00|442.33|440.13|441.44|439.24|449.13|446.93|440.73|438.53|0
1645547400000|2022-02-22 16:30:00|441.08|438.88|445.36|443.16|446.08|443.88|440.54|438.34|0
1645547700000|2022-02-22 16:35:00|445|442.8|441.96|439.76|445.18|442.98|438.58|436.38|0
1645548000000|2022-02-22 16:40:00|441.61|439.41|443.03|440.83|445.44|443.24|440.54|438.34|0
1645548300000|2022-02-22 16:45:00|442.58|440.38|444.99|442.79|445.89|443.69|441.6|439.4|0
1645548600000|2022-02-22 16:50:00|445.17|442.97|437.15|434.95|448.93|446.73|436.44|434.24|0
1645548900000|2022-02-22 16:55:00|436.62|434.42|440.79|438.59|441.24|439.04|435.03|432.83|0
1645549200000|2022-02-22 17:00:00|440.7|438.5|442.84|440.64|445.16|442.96|439.81|437.61|0
1645549500000|2022-02-22 17:05:00|442.48|440.28|443.91|441.71|445.7|443.5|441.59|439.39|0
1645549800000|2022-02-22 17:10:00|443.99|441.79|438.74|436.54|443.99|441.79|438.2|436|0
1645550100000|2022-02-22 17:15:00|439.09|436.89|435.36|433.16|439.09|436.89|435.09|432.89|0
1645550400000|2022-02-22 17:20:00|435.45|433.25|435.01|432.81|439.44|437.24|435.01|432.81|0
1645550700000|2022-02-22 17:25:00|434.48|432.28|435.36|433.16|438.37|436.17|434.12|431.92|0
1645551000000|2022-02-22 17:30:00|435.18|432.98|431.64|429.44|436.6|434.4|431.47|429.27|0
1645551300000|2022-02-22 17:35:00|431.47|429.27|433.93|431.73|436.42|434.22|431.47|429.27|0
1645551600000|2022-02-22 17:40:00|434.02|431.82|433.12|430.92|434.36|432.16|430.93|428.73|0
1645551900000|2022-02-22 17:45:00|432.77|430.57|428.72|426.52|434.18|431.98|427.67|425.47|0
1645552200000|2022-02-22 17:50:00|428.9|426.7|429.07|426.87|432.06|429.86|428.9|426.7|0
1645552500000|2022-02-22 17:55:00|428.54|426.34|428.54|426.34|430.83|428.63|427.49|425.29|0
1645552800000|2022-02-22 18:00:00|428.8|426.6|427.66|425.46|430.12|427.92|425.21|423.01|0
1645553100000|2022-02-22 18:05:00|427.31|425.11|429.76|427.56|430.99|428.79|427.13|424.93|0
1645553400000|2022-02-22 18:10:00|430.2|428|429.93|427.73|433.01|430.81|429.93|427.73|0
1645553700000|2022-02-22 18:15:00|430.11|427.91|422.4|420.2|430.11|427.91|420.66|418.46|0
1645554000000|2022-02-22 18:20:00|422.23|420.03|425.45|423.25|426.59|424.39|422.23|420.03|0
1645554300000|2022-02-22 18:25:00|425.19|422.99|425.02|422.82|426.24|424.04|423.44|421.24|0
1645554600000|2022-02-22 18:30:00|424.67|422.47|425.8|423.6|427.29|425.09|422.65|420.45|0
1645554900000|2022-02-22 18:35:00|426.06|423.86|421.87|419.67|426.06|423.86|420.82|418.62|0
1645555200000|2022-02-22 18:40:00|422.39|420.19|418.38|416.18|424.48|422.28|418.04|415.84|0
1645555500000|2022-02-22 18:45:00|418.21|416.01|415.61|413.41|419.08|416.88|415.09|412.89|0
1645555800000|2022-02-22 18:50:00|415.43|413.23|411.9|409.7|416.04|413.84|410.29|408.09|0
1645556100000|2022-02-22 18:55:00|412.5|410.3|415.51|413.31|415.51|413.31|412.07|409.87|0
1645556400000|2022-02-22 19:00:00|415.34|413.14|412.06|409.86|415.34|413.14|411.89|409.69|0
1645556700000|2022-02-22 19:05:00|411.89|409.69|407.94|405.74|412.75|410.55|407.6|405.4|0
1645557000000|2022-02-22 19:10:00|408.12|405.92|412.92|410.72|413.43|411.23|405.55|403.35|0
1645557300000|2022-02-22 19:15:00|412.75|410.55|414.98|412.78|415.85|413.65|411.71|409.51|0
1645557600000|2022-02-22 19:20:00|415.06|412.86|410.85|408.65|418.61|416.41|407.25|405.05|0
1645557900000|2022-02-22 19:25:00|411.53|409.33|420.51|418.31|425.04|422.84|411.53|409.33|0
1645558200000|2022-02-22 19:30:00|421.2|419|422.77|420.57|429.4|427.2|417.22|415.02|0
1645558500000|2022-02-22 19:35:00|422.42|420.22|421.75|419.55|428.61|426.41|421.4|419.2|0
1645558800000|2022-02-22 19:40:00|422.35|420.15|418.18|415.98|425.41|423.21|417.23|415.03|0
1645559100000|2022-02-22 19:45:00|418.1|415.9|432.24|430.04|432.59|430.39|414.64|412.44|0
1645559400000|2022-02-22 19:50:00|432.42|430.22|437.6|435.4|441.6|439.4|431.71|429.51|0
1645559700000|2022-02-22 19:55:00|437.16|434.96|437.86|435.66|444.27|442.07|437.16|434.96|0
1645560000000|2022-02-22 20:00:00|439.28|437.08|450.72|448.52|450.72|448.52|438.39|436.19|0
1645560300000|2022-02-22 20:05:00|450.54|448.34|442.3|440.1|450.9|448.7|442.3|440.1|0
1645560600000|2022-02-22 20:10:00|443.19|440.99|446.05|443.85|450.72|448.52|443.19|440.99|0
1645560900000|2022-02-22 20:15:00|447.48|445.28|443.72|441.52|451.43|449.23|441.76|439.56|0
1645561200000|2022-02-22 20:20:00|442.83|440.63|439.44|437.24|445.95|443.75|437.67|435.47|0
1645561500000|2022-02-22 20:25:00|439.17|436.97|443.72|441.52|448.37|446.17|439.09|436.89|0
1645561800000|2022-02-22 20:30:00|443.89|441.69|441.93|439.73|443.89|441.69|436.78|434.58|0
1645562100000|2022-02-22 20:35:00|441.75|439.55|443.53|441.33|444.61|442.41|438.01|435.81|0
1645562400000|2022-02-22 20:40:00|443.71|441.51|434.29|432.09|443.71|441.51|433.05|430.85|0
1645562700000|2022-02-22 20:45:00|432.7|430.5|429.25|427.05|433.76|431.56|428.47|426.27|0
1645563000000|2022-02-22 20:50:00|423.21|421.01|420.76|418.56|425.13|422.93|418.84|416.64|0
1645563300000|2022-02-22 20:55:00|422.33|420.13|430.04|427.84|430.04|427.84|422.33|420.13|0
1645563600000|2022-02-22 21:00:00|429.69|427.49|442.44|440.24|442.44|440.24|429.69|427.49|0
1645563900000|2022-02-22 21:05:00|442.27|440.07|441.63|439.43|442.27|440.07|438.35|436.15|0
1645564200000|2022-02-22 21:10:00|441.37|439.17|439.67|437.47|441.37|439.17|439.13|436.93|0
1645564500000|2022-02-22 21:15:00|440.14|437.34|440.68|437.88|441.57|438.77|439.96|437.16|0
1645564800000|2022-02-22 21:20:00|440.5|437.7|438.54|435.74|440.5|437.7|438.54|435.74|0
1645565100000|2022-02-22 21:25:00|438.71|435.91|438.8|436|438.89|436.09|437.82|435.02|0
1645565400000|2022-02-22 21:30:00|438.71|435.91|438.88|436.08|439.24|436.44|437.72|434.92|0
1645565700000|2022-02-22 21:35:00|438.71|435.91|440.13|437.33|440.31|437.51|438.53|435.73|0
1645566000000|2022-02-22 21:40:00|440.31|437.51|442.62|439.82|442.8|440|440.13|437.33|0
1645566300000|2022-02-22 21:45:00|442.44|439.64|442.44|439.64|442.62|439.82|442.44|439.64|0
1645566600000|2022-02-22 21:50:00|442.62|439.82|437.89|435.09|442.62|439.82|436.65|433.85|0
1645566900000|2022-02-22 21:55:00|437.8|435|437.17|434.37|437.98|435.18|436.56|433.76|0
1645567200000|2022-02-22 22:00:00|437.39|434.59|437.81|435.01|438.12|435.32|437.39|434.59|0
1645567500000|2022-02-22 22:05:00|437.86|435.06|436.56|433.76|437.86|435.06|436.46|433.66|0
1645567800000|2022-02-22 22:10:00|436.59|433.79|436.3|433.5|436.64|433.84|436.3|433.5|0
1645568100000|2022-02-22 22:15:00|436.54|433.74|436.43|433.63|436.69|433.89|436.25|433.45|0
1645568400000|2022-02-22 22:20:00|436.46|433.66|436.69|433.89|436.69|433.89|436.43|433.63|0
1645568700000|2022-02-22 22:25:00|436.74|433.94|437.62|434.82|437.62|434.82|436.5|433.7|0
1645569000000|2022-02-22 22:30:00|437.57|434.77|437.14|434.34|437.79|434.99|436.99|434.19|0
1645569300000|2022-02-22 22:35:00|437.28|434.48|437.48|434.68|437.89|435.09|437.28|434.48|0
1645569600000|2022-02-22 22:40:00|437.45|434.65|437.45|434.65|437.5|434.7|437.42|434.62|0
1645569900000|2022-02-22 22:45:00|437.58|434.78|437.52|434.72|437.58|434.78|437.24|434.44|0
1645570200000|2022-02-22 22:50:00|437.45|434.65|437.52|434.72|437.65|434.85|437.37|434.57|0
1645570500000|2022-02-22 22:55:00|437.47|434.67|437.03|434.23|437.49|434.69|436.89|434.09|0
1645570800000|2022-02-22 23:00:00|436.42|433.62|440.78|437.98|441.5|438.7|436.42|433.62|0
1645571100000|2022-02-22 23:05:00|440.69|437.89|441.04|438.24|441.58|438.78|440.51|437.71|0
1645571400000|2022-02-22 23:10:00|441.31|438.51|440.78|437.98|442.47|439.67|440.6|437.8|0
1645571700000|2022-02-22 23:15:00|440.95|438.15|441.49|438.69|441.49|438.69|439.7|436.9|0
1645572000000|2022-02-22 23:20:00|441.21|438.41|441.66|438.86|441.66|438.86|440.24|437.44|0
1645572300000|2022-02-22 23:25:00|441.48|438.68|445.41|442.61|446.67|443.87|441.48|438.68|0
1645572600000|2022-02-22 23:30:00|445.77|442.97|443.98|441.18|446.04|443.24|443.44|440.64|0
1645572900000|2022-02-22 23:35:00|444.06|441.26|443.08|440.28|444.34|441.54|442.9|440.1|0
1645573200000|2022-02-22 23:40:00|443.26|440.46|445.94|443.14|445.94|443.14|443.08|440.28|0
1645573500000|2022-02-22 23:45:00|446.48|443.68|446.83|444.03|447.02|444.22|445.49|442.69|0
1645573800000|2022-02-22 23:50:00|447.1|444.3|446.83|444.03|448.09|445.29|446.29|443.49|0
1645574100000|2022-02-22 23:55:00|447.19|444.39|446.11|443.31|447.55|444.75|445.39|442.59|0
1645574400000|2022-02-23 00:00:00|446.55|443.75|446.55|443.75|447.01|444.21|445.39|442.59|0
1645574700000|2022-02-23 00:05:00|446.46|443.66|445.47|442.67|446.55|443.75|445.39|442.59|0
1645575000000|2022-02-23 00:10:00|445.39|442.59|445.38|442.58|445.65|442.85|444.57|441.77|0
1645575300000|2022-02-23 00:15:00|444.84|442.04|445.2|442.4|446.46|443.66|444.57|441.77|0
1645575600000|2022-02-23 00:20:00|445.38|442.58|445.2|442.4|446.1|443.3|444.84|442.04|0
1645575900000|2022-02-23 00:25:00|445.38|442.58|445.46|442.66|446.27|443.47|444.84|442.04|0
1645576200000|2022-02-23 00:30:00|445.55|442.75|446.09|443.29|446.27|443.47|444.3|441.5|0
1645576500000|2022-02-23 00:35:00|445.99|443.19|444.83|442.03|446.09|443.29|444.29|441.49|0
1645576800000|2022-02-23 00:40:00|444.91|442.11|444.47|441.67|445.01|442.21|444.29|441.49|0
1645577100000|2022-02-23 00:45:00|444.65|441.85|445.18|442.38|445.54|442.74|444.47|441.67|0
1645577400000|2022-02-23 00:50:00|445.36|442.56|445.18|442.38|445.36|442.56|444.64|441.84|0
1645577700000|2022-02-23 00:55:00|445.36|442.56|446.25|443.45|446.43|443.63|445.18|442.38|0
1645578000000|2022-02-23 01:00:00|446.43|443.63|446.07|443.27|446.43|443.63|444.63|441.83|0
1645578300000|2022-02-23 01:05:00|445.89|443.09|446.33|443.53|446.42|443.62|445.88|443.08|0
1645578600000|2022-02-23 01:10:00|446.24|443.44|446.42|443.62|446.42|443.62|446.06|443.26|0
1645578900000|2022-02-23 01:15:00|446.06|443.26|446.41|443.61|446.42|443.62|445.7|442.9|0
1645579200000|2022-02-23 01:20:00|446.23|443.43|446.23|443.43|446.41|443.61|446.14|443.34|0
1645579500000|2022-02-23 01:25:00|446.05|443.25|444.97|442.17|446.23|443.43|444.79|441.99|0
1645579800000|2022-02-23 01:30:00|445.06|442.26|439.97|437.17|445.06|442.26|437.3|434.5|0
1645580100000|2022-02-23 01:35:00|440.05|437.25|442.01|439.21|442.46|439.66|439.79|436.99|0
1645580400000|2022-02-23 01:40:00|442.46|439.66|440.58|437.78|442.64|439.84|438.89|436.09|0
1645580700000|2022-02-23 01:45:00|440.67|437.87|438.89|436.09|440.67|437.87|438.71|435.91|0
1645581000000|2022-02-23 01:50:00|439.07|436.27|439.06|436.26|440.13|437.33|437.46|434.66|0
1645581300000|2022-02-23 01:55:00|439.24|436.44|442.45|439.65|442.99|440.19|439.15|436.35|0
1645581600000|2022-02-23 02:00:00|442.53|439.73|443.87|441.07|444.5|441.7|441.91|439.11|0
1645581900000|2022-02-23 02:05:00|443.96|441.16|441.6|438.8|444.59|441.79|440.8|438|0
1645582200000|2022-02-23 02:10:00|441.52|438.72|441.24|438.44|442.32|439.52|440.98|438.18|0
1645582500000|2022-02-23 02:15:00|441.16|438.36|440.62|437.82|441.16|438.36|439.54|436.74|0
1645582800000|2022-02-23 02:20:00|440.79|437.99|440.34|437.54|441.33|438.53|439.9|437.1|0
1645583100000|2022-02-23 02:25:00|440.43|437.63|437.22|434.42|440.52|437.72|437.04|434.24|0
1645583400000|2022-02-23 02:30:00|437.04|434.24|437.75|434.95|438.91|436.11|436.86|434.06|0
1645583700000|2022-02-23 02:35:00|437.93|435.13|436.5|433.7|438.19|435.39|436.32|433.52|0
1645584000000|2022-02-23 02:40:00|436.58|433.78|437.74|434.94|438.28|435.48|435.43|432.63|0
1645584300000|2022-02-23 02:45:00|437.56|434.76|436.31|433.51|437.74|434.94|435.51|432.71|0
1645584600000|2022-02-23 02:50:00|436.4|433.6|437.46|434.66|437.56|434.76|436.4|433.6|0
1645584900000|2022-02-23 02:55:00|437.28|434.48|437.02|434.22|438.18|435.38|436.84|434.04|0
1645585200000|2022-02-23 03:00:00|437.2|434.4|437.63|434.83|437.73|434.93|435.95|433.15|0
1645585500000|2022-02-23 03:05:00|437.73|434.93|437.01|434.21|437.73|434.93|436.65|433.85|0
1645585800000|2022-02-23 03:10:00|436.92|434.12|435.23|432.43|437.01|434.21|434.34|431.54|0
1645586100000|2022-02-23 03:15:00|435.31|432.51|437|434.2|437.72|434.92|435.23|432.43|0
1645586400000|2022-02-23 03:20:00|437.27|434.47|438.51|435.71|438.61|435.81|437.18|434.38|0
1645586700000|2022-02-23 03:25:00|438.61|435.81|440.03|437.23|440.39|437.59|438.43|435.63|0
1645587000000|2022-02-23 03:30:00|440.39|437.59|440.74|437.94|441.64|438.84|440.21|437.41|0
1645587300000|2022-02-23 03:35:00|440.92|438.12|439.49|436.69|441.1|438.3|439.31|436.51|0
1645587600000|2022-02-23 03:40:00|439.31|436.51|438.5|435.7|439.84|437.04|438.41|435.61|0
1645587900000|2022-02-23 03:45:00|438.41|435.61|439.39|436.59|439.84|437.04|438.41|435.61|0
1645588200000|2022-02-23 03:50:00|439.3|436.5|439.48|436.68|439.66|436.86|438.41|435.61|0
1645588500000|2022-02-23 03:55:00|439.66|436.86|441.8|439|441.98|439.18|439.56|436.76|0
1645588800000|2022-02-23 04:00:00|441.71|438.91|441.62|438.82|441.98|439.18|441.62|438.82|0
1645589100000|2022-02-23 04:05:00|441.8|439|441.62|438.82|441.8|439|441.62|438.82|0
1645589400000|2022-02-23 04:10:00|441.7|438.9|442.33|439.53|442.51|439.71|441.62|438.82|0
1645589700000|2022-02-23 04:15:00|442.51|439.71|442.33|439.53|442.51|439.71|441.97|439.17|0
1645590000000|2022-02-23 04:20:00|442.5|439.7|442.32|439.52|442.5|439.7|441.61|438.81|0
1645590300000|2022-02-23 04:25:00|442.41|439.61|440.89|438.09|442.5|439.7|440.35|437.55|0
1645590600000|2022-02-23 04:30:00|440.97|438.17|442.49|439.69|442.5|439.7|440.97|438.17|0
1645590900000|2022-02-23 04:35:00|442.4|439.6|442.31|439.51|442.49|439.69|441.78|438.98|0
1645591200000|2022-02-23 04:40:00|442.49|439.69|442.49|439.69|442.49|439.69|441.95|439.15|0
1645591500000|2022-02-23 04:45:00|442.31|439.51|444.1|441.3|444.1|441.3|442.31|439.51|0
1645591800000|2022-02-23 04:50:00|444.19|441.39|444.46|441.66|444.64|441.84|443.92|441.12|0
1645592100000|2022-02-23 04:55:00|444.45|441.65|444.45|441.65|444.63|441.83|444.27|441.47|0
1645592400000|2022-02-23 05:00:00|444.27|441.47|444.63|441.83|444.63|441.83|444.09|441.29|0
1645592700000|2022-02-23 05:05:00|444.45|441.65|444.62|441.82|444.63|441.83|444.27|441.47|0
1645593000000|2022-02-23 05:10:00|444.27|441.47|444.08|441.28|444.44|441.64|443.9|441.1|0
1645593300000|2022-02-23 05:15:00|443.9|441.1|443.72|440.92|444.26|441.46|443.72|440.92|0
1645593600000|2022-02-23 05:20:00|443.9|441.1|443.54|440.74|444.08|441.28|443.36|440.56|0
1645593900000|2022-02-23 05:25:00|443.62|440.82|444.25|441.45|444.61|441.81|443|440.2|0
1645594200000|2022-02-23 05:30:00|444.43|441.63|442.81|440.01|446.59|443.79|442.28|439.48|0
1645594500000|2022-02-23 05:35:00|442.99|440.19|441.73|438.93|443.17|440.37|441.73|438.93|0
1645594800000|2022-02-23 05:40:00|441.91|439.11|441.82|439.02|442.63|439.83|441.55|438.75|0
1645595100000|2022-02-23 05:45:00|441.73|438.93|442.26|439.46|442.45|439.65|441.19|438.39|0
1645595400000|2022-02-23 05:50:00|442.09|439.29|441.37|438.57|442.8|440|441.37|438.57|0
1645595700000|2022-02-23 05:55:00|441.54|438.74|441.9|439.1|442.62|439.82|441.19|438.39|0
1645596000000|2022-02-23 06:00:00|441.81|439.01|443.15|440.35|445.49|442.69|441.72|438.92|0
1645596300000|2022-02-23 06:05:00|442.97|440.17|443.15|440.35|444.05|441.25|442.97|440.17|0
1645596600000|2022-02-23 06:10:00|442.97|440.17|445.12|442.32|445.75|442.95|442.97|440.17|0
1645596900000|2022-02-23 06:15:00|445.3|442.5|444.94|442.14|445.56|442.76|444.58|441.78|0
1645597200000|2022-02-23 06:20:00|445.02|442.22|441.52|438.72|445.02|442.22|441.35|438.55|0
1645597500000|2022-02-23 06:25:00|441.61|438.81|441.7|438.9|442.06|439.26|440.45|437.65|0
1645597800000|2022-02-23 06:30:00|441.88|439.08|440.09|437.29|441.88|439.08|439.91|437.11|0
1645598100000|2022-02-23 06:35:00|440.26|437.46|440.88|438.08|441.69|438.89|440.09|437.29|0
1645598400000|2022-02-23 06:40:00|440.98|438.18|440.26|437.46|440.98|438.18|439.9|437.1|0
1645598700000|2022-02-23 06:45:00|440.44|437.64|442.49|439.69|442.49|439.69|440.26|437.46|0
1645599000000|2022-02-23 06:50:00|442.58|439.78|442.76|439.96|443.74|440.94|442.22|439.42|0
1645599300000|2022-02-23 06:55:00|442.94|440.14|438.82|436.02|443.12|440.32|438.64|435.84|0
1645599600000|2022-02-23 07:00:00|438.46|435.66|435.96|433.16|439.89|437.09|435.96|433.16|0
1645599900000|2022-02-23 07:05:00|436.22|433.42|438.54|435.74|438.72|435.92|435.42|432.62|0
1645600200000|2022-02-23 07:10:00|438.63|435.83|438.54|435.74|440.68|437.88|438|435.2|0
1645600500000|2022-02-23 07:15:00|438.45|435.65|439.16|436.36|440.24|437.44|437.38|434.58|0
1645600800000|2022-02-23 07:20:00|438.8|436|438.62|435.82|438.8|436|437.46|434.66|0
1645601100000|2022-02-23 07:25:00|438.71|435.91|440.05|437.25|441.93|439.13|438.71|435.91|0
1645601400000|2022-02-23 07:30:00|440.23|437.43|442.55|439.75|443.81|441.01|440.05|437.25|0
1645601700000|2022-02-23 07:35:00|442.91|440.11|444.7|441.9|444.7|441.9|441.56|438.76|0
1645602000000|2022-02-23 07:40:00|444.88|442.08|444.25|441.45|445.6|442.8|443.63|440.83|0
1645602300000|2022-02-23 07:45:00|444.34|441.54|442.54|439.74|444.34|441.54|442|439.2|0
1645602600000|2022-02-23 07:50:00|442.72|439.92|442.9|440.1|443.62|440.82|441.64|438.84|0
1645602900000|2022-02-23 07:55:00|443.16|440.36|443.07|440.27|444.15|441.35|441.46|438.66|0
1645603200000|2022-02-23 08:00:00|442.98|440.18|447.37|444.57|448.19|445.39|440.21|437.41|0
1645603500000|2022-02-23 08:05:00|445.99|443.79|447.25|445.05|447.25|445.05|444.99|442.79|0
1645603800000|2022-02-23 08:10:00|447.07|444.87|450.76|448.56|451.22|449.02|447.07|444.87|0
1645604100000|2022-02-23 08:15:00|450.94|448.74|450.49|448.29|451.03|448.83|448.69|446.49|0
1645604400000|2022-02-23 08:20:00|450.31|448.11|451.21|449.01|451.21|449.01|448.86|446.66|0
1645604700000|2022-02-23 08:25:00|451.03|448.83|449.76|447.56|451.21|449.01|449.4|447.2|0
1645605000000|2022-02-23 08:30:00|449.68|447.48|450.12|447.92|450.22|448.02|445.88|443.68|0
1645605300000|2022-02-23 08:35:00|450.03|447.83|450.3|448.1|450.4|448.2|449.49|447.29|0
1645605600000|2022-02-23 08:40:00|450.21|448.01|450.03|447.83|450.39|448.19|449.67|447.47|0
1645605900000|2022-02-23 08:45:00|450.39|448.19|450.02|447.82|450.39|448.19|449.12|446.92|0
1645606200000|2022-02-23 08:50:00|449.84|447.64|448.93|446.73|452.02|449.82|448.39|446.19|0
1645606500000|2022-02-23 08:55:00|449.12|446.92|451.65|449.45|451.74|449.54|447.31|445.11|0
1645606800000|2022-02-23 09:00:00|452.1|449.9|452.55|450.35|452.55|450.35|451.1|448.9|0
1645607100000|2022-02-23 09:05:00|452.37|450.17|452|449.8|452.55|450.35|451.1|448.9|0
1645607400000|2022-02-23 09:10:00|452.19|449.99|455.27|453.07|455.64|453.44|452|449.8|0
1645607700000|2022-02-23 09:15:00|455.45|453.25|455.01|452.81|456.36|454.16|454.54|452.34|0
1645608000000|2022-02-23 09:20:00|455.1|452.9|454.64|452.44|455.37|453.17|453.55|451.35|0
1645608300000|2022-02-23 09:25:00|454.37|452.17|454.46|452.26|455.55|453.35|453.55|451.35|0
1645608600000|2022-02-23 09:30:00|454.64|452.44|456.33|454.13|457.21|455.01|454.27|452.07|0
1645608900000|2022-02-23 09:35:00|456.7|454.5|454.87|452.67|456.7|454.5|454.69|452.49|0
1645609200000|2022-02-23 09:40:00|455.05|452.85|455.96|453.76|457.42|455.22|454.69|452.49|0
1645609500000|2022-02-23 09:45:00|456.33|454.13|456.87|454.67|456.87|454.67|455.05|452.85|0
1645609800000|2022-02-23 09:50:00|456.78|454.58|453.04|450.84|457.42|455.22|452.86|450.66|0
1645610100000|2022-02-23 09:55:00|453.4|451.2|450.17|447.97|454.13|451.93|449.09|446.89|0
1645610400000|2022-02-23 10:00:00|450.35|448.15|451.62|449.42|451.8|449.6|449.27|447.07|0
1645610700000|2022-02-23 10:05:00|451.44|449.24|447.63|445.43|451.98|449.78|447.45|445.25|0
1645611000000|2022-02-23 10:10:00|447.72|445.52|447.94|445.74|449.3|447.1|444.65|442.45|0
1645611300000|2022-02-23 10:15:00|447.85|445.65|450.01|447.81|450.01|447.81|446.95|444.75|0
1645611600000|2022-02-23 10:20:00|450.19|447.99|451.64|449.44|451.72|449.52|449.74|447.54|0
1645611900000|2022-02-23 10:25:00|451.54|449.34|451.09|448.89|452.54|450.34|450.64|448.44|0
1645612200000|2022-02-23 10:30:00|451.27|449.07|450.41|448.21|451.63|449.43|448.97|446.77|0
1645612500000|2022-02-23 10:35:00|450.23|448.03|449.96|447.76|450.6|448.4|449.05|446.85|0
1645612800000|2022-02-23 10:40:00|449.77|447.57|450.95|448.75|452.4|450.2|449.77|447.57|0
1645613100000|2022-02-23 10:45:00|450.86|448.66|443.91|441.71|450.86|448.66|443.55|441.35|0
1645613400000|2022-02-23 10:50:00|444|441.8|445.89|443.69|445.89|443.69|443.73|441.53|0
1645613700000|2022-02-23 10:55:00|445.71|443.51|448.13|445.93|448.23|446.03|445.43|443.23|0
1645614000000|2022-02-23 11:00:00|448.05|445.85|447.77|445.57|448.77|446.57|446.24|444.04|0
1645614300000|2022-02-23 11:05:00|447.86|445.66|446.55|444.35|448.85|446.65|444.66|442.46|0
1645614600000|2022-02-23 11:10:00|446.65|444.45|444.02|441.82|447.91|445.71|443.3|441.1|0
1645614900000|2022-02-23 11:15:00|444.11|441.91|442.85|440.65|445.2|443|442.49|440.29|0
1645615200000|2022-02-23 11:20:00|442.67|440.47|442.67|440.47|443.57|441.37|440.6|438.4|0
1645615500000|2022-02-23 11:25:00|443.29|441.09|443.56|441.36|444.29|442.09|442.39|440.19|0
1645615800000|2022-02-23 11:30:00|443.38|441.18|444.46|442.26|444.73|442.53|443.38|441.18|0
1645616100000|2022-02-23 11:35:00|444.37|442.17|441.76|439.56|445|442.8|441.4|439.2|0
1645616400000|2022-02-23 11:40:00|442.12|439.92|441.57|439.37|443.37|441.17|441.4|439.2|0
1645616700000|2022-02-23 11:45:00|441.48|439.28|439.32|437.12|442.11|439.91|439.23|437.03|0
1645617000000|2022-02-23 11:50:00|439.41|437.21|440.57|438.37|441.66|439.46|439.23|437.03|0
1645617300000|2022-02-23 11:55:00|440.49|438.29|436.54|434.34|441.21|439.01|435.82|433.62|0
1645617600000|2022-02-23 12:00:00|436.18|433.98|439.4|437.2|439.94|437.74|435.91|433.71|0
1645617900000|2022-02-23 12:05:00|439.58|437.38|441.74|439.54|442.28|440.08|439.58|437.38|0
1645618200000|2022-02-23 12:10:00|441.92|439.72|443.44|441.24|443.89|441.69|440.84|438.64|0
1645618500000|2022-02-23 12:15:00|443.53|441.33|444.29|442.09|444.65|442.45|442.22|440.02|0
1645618800000|2022-02-23 12:20:00|444.47|442.27|445.54|443.34|445.54|443.34|444.1|441.9|0
1645619100000|2022-02-23 12:25:00|445.36|443.16|445.54|443.34|445.54|443.34|444.82|442.62|0
1645619400000|2022-02-23 12:30:00|445.36|443.16|447.34|445.14|447.88|445.68|444.9|442.7|0
1645619700000|2022-02-23 12:35:00|447.07|444.87|449.15|446.95|449.87|447.67|447.07|444.87|0
1645620000000|2022-02-23 12:40:00|449.05|446.85|448.96|446.76|450.14|447.94|448.78|446.58|0
1645620300000|2022-02-23 12:45:00|449.14|446.94|447.24|445.04|449.14|446.94|447.15|444.95|0
1645620600000|2022-02-23 12:50:00|447.33|445.13|449.86|447.66|450.22|448.02|447.24|445.04|0
1645620900000|2022-02-23 12:55:00|450.04|447.84|449.31|447.11|450.22|448.02|449.22|447.02|0
1645621200000|2022-02-23 13:00:00|448.95|446.75|449.67|447.47|450.22|448.02|448.59|446.39|0
1645621500000|2022-02-23 13:05:00|449.49|447.29|451.66|449.46|452.03|449.83|449.49|447.29|0
1645621800000|2022-02-23 13:10:00|451.48|449.28|449.48|447.28|451.57|449.37|449.3|447.1|0
1645622100000|2022-02-23 13:15:00|449.67|447.47|449.84|447.64|450.39|448.19|449.3|447.1|0
1645622400000|2022-02-23 13:20:00|450.02|447.82|446.77|444.57|450.57|448.37|446.41|444.21|0
1645622700000|2022-02-23 13:25:00|446.95|444.75|446.58|444.38|447.67|445.47|445.86|443.66|0
1645623000000|2022-02-23 13:30:00|446.76|444.56|443.33|441.13|447.3|445.1|443.33|441.13|0
1645623300000|2022-02-23 13:35:00|443.51|441.31|445.13|442.93|445.67|443.47|443.15|440.95|0
1645623600000|2022-02-23 13:40:00|445.04|442.84|444.95|442.75|445.67|443.47|443.87|441.67|0
1645623900000|2022-02-23 13:45:00|445.04|442.84|445.82|443.62|446.39|444.19|444.95|442.75|0
1645624200000|2022-02-23 13:50:00|445.74|443.54|448.08|445.88|448.08|445.88|444.83|442.63|0
1645624500000|2022-02-23 13:55:00|447.9|445.7|449.16|446.96|449.89|447.69|447.9|445.7|0
1645624800000|2022-02-23 14:00:00|449.35|447.15|448.19|445.99|449.89|447.69|447.29|445.09|0
1645625100000|2022-02-23 14:05:00|448.01|445.81|448.01|445.81|448.37|446.17|446.57|444.37|0
1645625400000|2022-02-23 14:10:00|447.83|445.63|448.19|445.99|448.55|446.35|447.28|445.08|0
1645625700000|2022-02-23 14:15:00|448.01|445.81|448|445.8|450.72|448.52|448|445.8|0
1645626000000|2022-02-23 14:20:00|448.18|445.98|449.27|447.07|449.27|447.07|446.92|444.72|0
1645626300000|2022-02-23 14:25:00|449.09|446.89|446.01|443.81|449.09|446.89|445.47|443.27|0
1645626600000|2022-02-23 14:30:00|445.91|443.71|449.97|447.77|450.97|448.77|444.38|442.18|0
1645626900000|2022-02-23 14:35:00|449.34|447.14|449.34|447.14|450.97|448.77|442.49|440.29|0
1645627200000|2022-02-23 14:40:00|448.98|446.78|443.02|440.82|450.79|448.59|442.84|440.64|0
1645627500000|2022-02-23 14:45:00|444.1|441.9|445.18|442.98|449.88|447.68|444.1|441.9|0
1645627800000|2022-02-23 14:50:00|445|442.8|435.14|432.94|445.54|443.34|435.14|432.94|0
1645628100000|2022-02-23 14:55:00|435.32|433.12|435.58|433.38|440.14|437.94|435.32|433.12|0
1645628400000|2022-02-23 15:00:00|435.85|433.65|432.69|430.49|435.85|433.65|427.85|425.65|0
1645628700000|2022-02-23 15:05:00|432.87|430.67|426.48|424.28|432.87|430.67|424.72|422.52|0
1645629000000|2022-02-23 15:10:00|426.57|424.37|429.67|427.47|431.09|428.89|424.89|422.69|0
1645629300000|2022-02-23 15:15:00|429.84|427.64|424.71|422.51|429.84|427.64|423.13|420.93|0
1645629600000|2022-02-23 15:20:00|424.62|422.42|421.8|419.6|428.6|426.4|421.01|418.81|0
1645629900000|2022-02-23 15:25:00|421.54|419.34|416.45|414.25|422.42|420.22|414.88|412.68|0
1645630200000|2022-02-23 15:30:00|415.76|413.56|419.33|417.13|420.21|418.01|411.15|408.95|0
1645630500000|2022-02-23 15:35:00|419.16|416.96|422.48|420.28|425.47|423.27|419.16|416.96|0
1645630800000|2022-02-23 15:40:00|422.13|419.93|417.23|415.03|422.83|420.63|415.84|413.64|0
1645631100000|2022-02-23 15:45:00|416.18|413.98|416.18|413.98|419.85|417.65|415.31|413.11|0
1645631400000|2022-02-23 15:50:00|415.48|413.28|416.7|414.5|419.32|417.12|415.48|413.28|0
1645631700000|2022-02-23 15:55:00|417.05|414.85|416.35|414.15|419.84|417.64|413.39|411.19|0
1645632000000|2022-02-23 16:00:00|416.52|414.32|412.34|410.14|418.44|416.24|410.27|408.07|0
1645632300000|2022-02-23 16:05:00|412|409.8|408.23|406.03|412.69|410.49|406.67|404.47|0
1645632600000|2022-02-23 16:10:00|408.75|406.55|410.13|407.93|410.82|408.62|407.36|405.16|0
1645632900000|2022-02-23 16:15:00|409.26|407.06|408.57|406.37|409.61|407.41|405.11|402.91|0
1645633200000|2022-02-23 16:20:00|408.39|406.19|408.47|406.27|410.12|407.92|407.01|404.81|0
1645633500000|2022-02-23 16:25:00|408.39|406.19|408.04|405.84|411.68|409.48|407.52|405.32|0
1645633800000|2022-02-23 16:30:00|407.87|405.67|411.33|409.13|414.63|412.43|405.71|403.51|0
1645634100000|2022-02-23 16:35:00|410.29|408.09|413.24|411.04|416.55|414.35|409.25|407.05|0
1645634400000|2022-02-23 16:40:00|413.06|410.86|410.98|408.78|415.5|413.3|409.94|407.74|0
1645634700000|2022-02-23 16:45:00|410.11|407.91|415.15|412.95|415.15|412.95|408.9|406.7|0
1645635000000|2022-02-23 16:50:00|415.32|413.12|418.81|416.61|420.3|418.1|413.23|411.03|0
1645635300000|2022-02-23 16:55:00|418.99|416.79|419.14|416.94|422.32|420.12|418.53|416.33|0
1645635600000|2022-02-23 17:00:00|419.23|417.03|418|415.8|419.75|417.55|415.03|412.83|0
1645635900000|2022-02-23 17:05:00|418.17|415.97|419.92|417.72|419.92|417.72|416.25|414.05|0
1645636200000|2022-02-23 17:10:00|420.1|417.9|417.82|415.62|422.38|420.18|417.12|414.92|0
1645636500000|2022-02-23 17:15:00|418.17|415.97|426.26|424.06|426.26|424.06|418.17|415.97|0
1645636800000|2022-02-23 17:20:00|426.08|423.88|427.14|424.94|428.02|425.82|424.85|422.65|0
1645637100000|2022-02-23 17:25:00|428.64|426.44|428.05|425.85|428.82|426.62|425.93|423.73|0
1645637400000|2022-02-23 17:30:00|428.58|426.38|423.28|421.08|429.11|426.91|423.1|420.9|0
1645637700000|2022-02-23 17:35:00|423.45|421.25|419.93|417.73|423.45|421.25|419.23|417.03|0
1645638000000|2022-02-23 17:40:00|420.28|418.08|422.04|419.84|422.39|420.19|418.78|416.58|0
1645638300000|2022-02-23 17:45:00|421.51|419.31|418.69|416.49|423.44|421.24|418.52|416.32|0
1645638600000|2022-02-23 17:50:00|419.04|416.84|412.92|410.72|419.22|417.02|412.05|409.85|0
1645638900000|2022-02-23 17:55:00|413.27|411.07|412.92|410.72|414.14|411.94|410.83|408.63|0
1645639200000|2022-02-23 18:00:00|413.27|411.07|409.78|407.58|413.27|411.07|409.61|407.41|0
1645639500000|2022-02-23 18:05:00|410.13|407.93|408.39|406.19|411.17|408.97|406.66|404.46|0
1645639800000|2022-02-23 18:10:00|408.74|406.54|400.1|397.9|409.08|406.88|399.59|397.39|0
1645640100000|2022-02-23 18:15:00|399.59|397.39|403.32|401.12|404.18|401.98|396.73|394.53|0
1645640400000|2022-02-23 18:20:00|403.14|400.94|401.25|399.05|404.18|401.98|399.19|396.99|0
1645640700000|2022-02-23 18:25:00|401.76|399.56|397.73|395.53|403.66|401.46|397.3|395.1|0
1645641000000|2022-02-23 18:30:00|398.16|395.96|394.23|392.03|399.7|397.5|394.23|392.03|0
1645641300000|2022-02-23 18:35:00|394.4|392.2|401.24|399.04|402.1|399.9|393.55|391.35|0
1645641600000|2022-02-23 18:40:00|401.58|399.38|401.83|399.63|402.95|400.75|399.86|397.66|0
1645641900000|2022-02-23 18:45:00|402.09|399.89|406.25|404.05|408.48|406.28|401.23|399.03|0
1645642200000|2022-02-23 18:50:00|406.42|404.22|398.15|395.95|406.42|404.22|396.61|394.41|0
1645642500000|2022-02-23 18:55:00|398.33|396.13|400.55|398.35|401.42|399.22|396.78|394.58|0
1645642800000|2022-02-23 19:00:00|400.21|398.01|395.58|393.38|403.48|401.28|393.7|391.5|0
1645643100000|2022-02-23 19:05:00|395.75|393.55|399.23|397.03|401.63|399.43|393.78|391.58|0
1645643400000|2022-02-23 19:10:00|400.26|398.06|398.2|396|402.83|400.63|396.66|394.46|0
1645643700000|2022-02-23 19:15:00|397.51|395.31|398.54|396.34|400.77|398.57|393.76|391.56|0
1645644000000|2022-02-23 19:20:00|398.02|395.82|390.52|388.32|399.73|397.53|389.51|387.31|0
1645644300000|2022-02-23 19:25:00|390.86|388.66|389.27|387.07|391.54|389.34|387.65|385.45|0
1645644600000|2022-02-23 19:30:00|389.44|387.24|388.08|385.88|391.47|389.27|386.56|384.36|0
1645644900000|2022-02-23 19:35:00|387.74|385.54|388.24|386.04|390.28|388.08|387.74|385.54|0
1645645200000|2022-02-23 19:40:00|388.16|385.96|383.55|381.35|388.16|385.96|380|377.8|0
1645645500000|2022-02-23 19:45:00|383.22|381.02|386.06|383.86|389.6|387.4|382.96|380.76|0
1645645800000|2022-02-23 19:50:00|385.39|383.19|383.87|381.67|388.25|386.05|383.7|381.5|0
1645646100000|2022-02-23 19:55:00|384.71|382.51|385.21|383.01|387.91|385.71|382.7|380.5|0
1645646400000|2022-02-23 20:00:00|385.38|383.18|379.46|377.26|385.88|383.68|378.79|376.59|0
1645646700000|2022-02-23 20:05:00|379.62|377.42|377.95|375.75|382.21|380.01|376.79|374.59|0
1645647000000|2022-02-23 20:10:00|379.14|376.94|379.48|377.28|379.81|377.61|375.48|373.28|0
1645647300000|2022-02-23 20:15:00|378.98|376.78|378.14|375.94|382.82|380.62|377.81|375.61|0
1645647600000|2022-02-23 20:20:00|378.47|376.27|380.47|378.27|380.48|378.28|376.47|374.27|0
1645647900000|2022-02-23 20:25:00|379.97|377.77|384.31|382.11|385.49|383.29|378.8|376.6|0
1645648200000|2022-02-23 20:30:00|383.13|380.93|381.36|379.16|385.66|383.46|378.28|376.08|0
1645648500000|2022-02-23 20:35:00|381.45|379.25|375.6|373.4|383.3|381.1|375.6|373.4|0
1645648800000|2022-02-23 20:40:00|375.44|373.24|375.96|373.76|378.96|376.76|375.27|373.07|0
1645649100000|2022-02-23 20:45:00|375.79|373.59|372.55|370.35|378.62|376.42|372.55|370.35|0
1645649400000|2022-02-23 20:50:00|372.47|370.27|371.34|369.14|376.78|374.58|370.16|367.96|0
1645649700000|2022-02-23 20:55:00|371.76|369.56|374.6|372.4|375.93|373.73|369.77|367.57|0
1645650000000|2022-02-23 21:00:00|375.26|373.06|375.76|373.56|377.42|375.22|374.26|372.06|0
1645650300000|2022-02-23 21:05:00|375.92|373.72|376.08|373.88|377.42|375.22|375.92|373.72|0
1645650600000|2022-02-23 21:10:00|375.92|373.72|375.42|373.22|377.16|374.96|374.26|372.06|0
1645650900000|2022-02-23 21:15:00|375.88|373.08|375.46|372.66|376.38|373.58|375.22|372.42|0
1645651200000|2022-02-23 21:20:00|375.38|372.58|375.71|372.91|375.88|373.08|374.72|371.92|0
1645651500000|2022-02-23 21:25:00|375.79|372.99|374.79|371.99|376.12|373.32|374.21|371.41|0
1645651800000|2022-02-23 21:30:00|374.88|372.08|373.38|370.58|374.88|372.08|373.38|370.58|0
1645652100000|2022-02-23 21:35:00|373.22|370.42|374.62|371.82|375.28|372.48|371.73|368.93|0
1645652400000|2022-02-23 21:40:00|374.7|371.9|370.9|368.1|374.78|371.98|368.27|365.47|0
1645652700000|2022-02-23 21:45:00|371.06|368.26|371.88|369.08|372.96|370.16|371.06|368.26|0
1645653000000|2022-02-23 21:50:00|372.05|369.25|371.06|368.26|372.21|369.41|369.82|367.02|0
1645653300000|2022-02-23 21:55:00|370.89|368.09|369.98|367.18|370.89|368.09|368.91|366.11|0
1645653600000|2022-02-23 22:00:00|369.94|367.14|369.97|367.17|370.09|367.29|369.56|366.76|0
1645653900000|2022-02-23 22:05:00|369.95|367.15|369.77|366.97|370.18|367.38|369.75|366.95|0
1645654200000|2022-02-23 22:10:00|369.75|366.95|369.77|366.97|370.13|367.33|369.51|366.71|0
1645654500000|2022-02-23 22:15:00|369.72|366.92|369.69|366.89|369.91|367.11|369.5|366.7|0
1645654800000|2022-02-23 22:20:00|369.67|366.87|369.31|366.51|369.67|366.87|369.26|366.46|0
1645655100000|2022-02-23 22:25:00|369.28|366.48|368.8|366|369.5|366.7|368.8|366|0
1645655400000|2022-02-23 22:30:00|368.87|366.07|368.46|365.66|368.87|366.07|368.3|365.5|0
1645655700000|2022-02-23 22:35:00|368.43|365.63|368.34|365.54|369.01|366.21|368.32|365.52|0
1645656000000|2022-02-23 22:40:00|368.45|365.65|368.52|365.72|368.52|365.72|368.21|365.41|0
1645656300000|2022-02-23 22:45:00|368.48|365.68|369.43|366.63|369.43|366.63|368.34|365.54|0
1645656600000|2022-02-23 22:50:00|369.45|366.65|369.4|366.6|369.58|366.78|369.22|366.42|0
1645656900000|2022-02-23 22:55:00|369.38|366.58|370.55|367.75|370.55|367.75|369.33|366.53|0
1645657200000|2022-02-23 23:00:00|370.43|367.63|370.75|367.95|375.31|372.51|370.43|367.63|0
1645657500000|2022-02-23 23:05:00|370.92|368.12|368.78|365.98|371.5|368.7|368.04|365.24|0
1645657800000|2022-02-23 23:10:00|368.7|365.9|369.68|366.88|370.34|367.54|367.22|364.42|0
1645658100000|2022-02-23 23:15:00|369.59|366.79|366.23|363.43|370.17|367.37|365.9|363.1|0
1645658400000|2022-02-23 23:20:00|366.39|363.59|365.9|363.1|367.37|364.57|365.9|363.1|0
1645658700000|2022-02-23 23:25:00|366.06|363.26|369.83|367.03|371.81|369.01|365.97|363.17|0
1645659000000|2022-02-23 23:30:00|369.67|366.87|371.64|368.84|371.64|368.84|369.5|366.7|0
1645659300000|2022-02-23 23:35:00|371.48|368.68|371.22|368.42|371.64|368.84|370.32|367.52|0
1645659600000|2022-02-23 23:40:00|371.48|368.68|374.61|371.81|375.94|373.14|371.06|368.26|0
1645659900000|2022-02-23 23:45:00|374.78|371.98|372.62|369.82|374.86|372.06|372.29|369.49|0
1645660200000|2022-02-23 23:50:00|372.79|369.99|373.61|370.81|373.78|370.98|371.8|369|0
1645660500000|2022-02-23 23:55:00|373.69|370.89|371.79|368.99|374.52|371.72|371.05|368.25|0
1645660800000|2022-02-24 00:00:00|372.29|369.49|370.8|368|374.77|371.97|369.72|366.92|0
1645661100000|2022-02-24 00:05:00|370.71|367.91|368.28|365.48|371.79|368.99|366.81|364.01|0
1645661400000|2022-02-24 00:10:00|368.12|365.32|369.2|366.4|372.58|369.78|367.87|365.07|0
1645661700000|2022-02-24 00:15:00|368.7|365.9|366.89|364.09|368.7|365.9|365.24|362.44|0
1645662000000|2022-02-24 00:20:00|366.72|363.92|368.44|365.64|368.44|365.64|366.1|363.3|0
1645662300000|2022-02-24 00:25:00|368.27|365.47|364|361.2|369.26|366.46|360.9|358.1|0
1645662600000|2022-02-24 00:30:00|364.33|361.53|361.14|358.34|365.31|362.51|359.67|356.87|0
1645662900000|2022-02-24 00:35:00|360.48|357.68|362.54|359.74|365.56|362.76|358.94|356.14|0
1645663200000|2022-02-24 00:40:00|362.62|359.82|362.7|359.9|364.66|361.86|361.81|359.01|0
1645663500000|2022-02-24 00:45:00|362.62|359.82|362.78|359.98|363.11|360.31|361.39|358.59|0
1645663800000|2022-02-24 00:50:00|362.94|360.14|360.41|357.61|363.34|360.54|360.41|357.61|0
1645664100000|2022-02-24 00:55:00|358.55|355.75|354.83|352.03|360.5|357.7|354.83|352.03|0
1645664400000|2022-02-24 01:00:00|354.91|352.11|355.39|352.59|358.87|356.07|354.83|352.03|0
1645664700000|2022-02-24 01:05:00|355.23|352.43|357.73|354.93|358.05|355.25|354.67|351.87|0
1645665000000|2022-02-24 01:10:00|357.41|354.61|360.01|357.21|363.9|361.1|357.24|354.44|0
1645665300000|2022-02-24 01:15:00|359.52|356.72|357.24|354.44|361.91|359.11|355.48|352.68|0
1645665600000|2022-02-24 01:20:00|356.92|354.12|356.11|353.31|357.88|355.08|354.83|352.03|0
1645665900000|2022-02-24 01:25:00|356.27|353.47|356.59|353.79|357.72|354.92|355.79|352.99|0
1645666200000|2022-02-24 01:30:00|356.43|353.63|360.44|357.64|362.7|359.9|355.47|352.67|0
1645666500000|2022-02-24 01:35:00|360.28|357.48|360.35|357.55|361.32|358.52|358.67|355.87|0
1645666800000|2022-02-24 01:40:00|360.6|357.8|360.6|357.8|363.5|360.7|359.39|356.59|0
1645667100000|2022-02-24 01:45:00|360.51|357.71|362.93|360.13|364.96|362.16|360.19|357.39|0
1645667400000|2022-02-24 01:50:00|363.34|360.54|365.19|362.39|370.65|367.85|363.25|360.45|0
1645667700000|2022-02-24 01:55:00|364.95|362.15|364.46|361.66|365.76|362.96|362.51|359.71|0
1645668000000|2022-02-24 02:00:00|364.62|361.82|361.85|359.05|366.41|363.61|361.69|358.89|0
1645668300000|2022-02-24 02:05:00|361.77|358.97|360.63|357.83|363.15|360.35|358.7|355.9|0
1645668600000|2022-02-24 02:10:00|360.39|357.59|362.25|359.45|363.71|360.91|359.91|357.11|0
1645668900000|2022-02-24 02:15:00|362.01|359.21|361.95|359.15|365.66|362.86|361.7|358.9|0
1645669200000|2022-02-24 02:20:00|362.03|359.23|360.4|357.6|362.11|359.31|359.76|356.96|0
1645669500000|2022-02-24 02:25:00|360.49|357.69|352.82|350.02|360.65|357.85|352.82|350.02|0
1645669800000|2022-02-24 02:30:00|353.22|350.42|357.4|354.6|358.05|355.25|352.1|349.3|0
1645670100000|2022-02-24 02:35:00|357.16|354.36|358.93|356.13|359.99|357.19|356.44|353.64|0
1645670400000|2022-02-24 02:40:00|359.18|356.38|358.12|355.32|359.18|356.38|356.99|354.19|0
1645670700000|2022-02-24 02:45:00|357.96|355.16|355.37|352.57|360.55|357.75|354.73|351.93|0
1645671000000|2022-02-24 02:50:00|352.57|349.77|351.92|348|356.62|353.26|349.37|346.52|0
1645671300000|2022-02-24 02:55:00|351.6|347.68|351.11|347.19|355.93|352.01|349.76|345.84|0
1645671600000|2022-02-24 03:00:00|351.03|347.11|350.06|346.14|354.53|350.61|348.32|344.4|0
1645671900000|2022-02-24 03:05:00|350.14|346.22|332.13|328.21|350.14|346.22|330.98|327.06|0
1645672200000|2022-02-24 03:10:00|332.21|328.29|340.51|336.59|345.43|341.51|331.21|327.29|0
1645672500000|2022-02-24 03:15:00|339.65|335.73|340.66|336.74|343.78|339.86|337.4|333.48|0
1645672800000|2022-02-24 03:20:00|340.89|336.97|334.46|330.54|342.77|338.85|334.46|330.54|0
1645673100000|2022-02-24 03:25:00|334.61|330.69|334.91|330.99|336.23|332.31|331.92|328|0
1645673400000|2022-02-24 03:30:00|334.99|331.07|324.12|320.2|334.99|331.07|322.23|318.31|0
1645673700000|2022-02-24 03:35:00|324.43|320.51|320.75|316.83|327.47|323.55|320.75|316.83|0
1645674000000|2022-02-24 03:40:00|320|316.08|327.46|323.26|329.61|325.41|318.05|314.13|0
1645674300000|2022-02-24 03:45:00|326.78|322.58|333.5|329.3|334.8|330.6|326.1|321.9|0
1645674600000|2022-02-24 03:50:00|334.26|330.06|333.17|328.97|336.33|332.13|329.61|325.41|0
1645674900000|2022-02-24 03:55:00|333.32|329.12|328.54|324.34|333.32|329.12|326.73|322.53|0
1645675200000|2022-02-24 04:00:00|328.24|324.04|332.17|327.97|332.32|328.12|326.81|322.61|0
1645675500000|2022-02-24 04:05:00|332.1|327.9|333.31|329.11|335.06|330.86|328.53|324.33|0
1645675800000|2022-02-24 04:10:00|332.93|328.73|328.53|324.33|332.93|328.73|326.8|322.6|0
1645676100000|2022-02-24 04:15:00|328.07|323.87|328.54|324.34|331.03|326.83|325.51|321.31|0
1645676400000|2022-02-24 04:20:00|328.92|324.72|330.76|326.56|332.97|328.77|326.77|322.57|0
1645676700000|2022-02-24 04:25:00|330.54|326.34|329.4|325.2|332.13|327.93|327.97|323.77|0
1645677000000|2022-02-24 04:30:00|329.1|324.9|332.99|328.79|335.92|331.72|328.19|323.99|0
1645677300000|2022-02-24 04:35:00|332.3|328.1|331.16|326.96|333.21|329.01|330.63|326.43|0
1645677600000|2022-02-24 04:40:00|330.93|326.73|331.99|327.79|333.2|329|328.66|324.46|0
1645677900000|2022-02-24 04:45:00|331.91|327.71|336.18|331.98|336.33|332.13|331.83|327.63|0
1645678200000|2022-02-24 04:50:00|337.32|333.12|337.86|333.66|339.55|335.35|335.87|331.67|0
1645678500000|2022-02-24 04:55:00|337.93|333.73|337.85|333.65|339.39|335.19|337.09|332.89|0
1645678800000|2022-02-24 05:00:00|337.7|333.5|334.41|330.21|338.16|333.96|333.8|329.6|0
1645679100000|2022-02-24 05:05:00|334.64|330.44|332.88|328.68|337.23|333.03|331.14|326.94|0
1645679400000|2022-02-24 05:10:00|332.5|328.3|337.69|333.49|338.91|334.71|332.35|328.15|0
1645679700000|2022-02-24 05:15:00|337.99|333.79|334.69|330.49|338.45|334.25|332.78|328.58|0
1645680000000|2022-02-24 05:20:00|334.85|330.65|335|330.8|336.84|332.64|334.31|330.11|0
1645680300000|2022-02-24 05:25:00|335.22|331.02|333.69|329.49|337.76|333.56|333.54|329.34|0
1645680600000|2022-02-24 05:30:00|333.92|329.72|331.12|326.92|334.07|329.87|328.59|324.39|0
1645680900000|2022-02-24 05:35:00|331.04|326.84|328.01|323.81|332.1|327.9|327.86|323.66|0
1645681200000|2022-02-24 05:40:00|328.16|323.96|332.06|328.42|332.21|328.57|328.16|323.96|0
1645681500000|2022-02-24 05:45:00|331.76|328.12|330.77|327.13|334.26|330.62|330.39|326.75|0
1645681800000|2022-02-24 05:50:00|330.7|327.06|334.18|330.82|335.44|332.08|329.94|326.3|0
1645682100000|2022-02-24 05:55:00|334.64|331.28|331.96|328.6|335.86|332.5|331.74|328.38|0
1645682400000|2022-02-24 06:00:00|332.04|328.68|335.98|332.06|336.74|332.82|332.04|328.68|0
1645682700000|2022-02-24 06:05:00|336.05|332.13|338.42|334.5|338.73|334.81|334.83|330.91|0
1645683000000|2022-02-24 06:10:00|338.73|334.81|333.21|329.29|338.73|334.81|331.98|328.06|0
1645683300000|2022-02-24 06:15:00|333.59|329.67|335.27|331.35|338.59|334.67|331.06|327.14|0
1645683600000|2022-02-24 06:20:00|335.35|331.43|333.96|330.04|335.58|331.66|331.83|327.91|0
1645683900000|2022-02-24 06:25:00|334.04|330.12|330.76|326.84|335.34|331.42|329.54|325.62|0
1645684200000|2022-02-24 06:30:00|330.3|326.38|330.15|326.23|333.43|329.51|329.54|325.62|0
1645684500000|2022-02-24 06:35:00|330.45|326.53|331.91|327.99|332.12|328.2|327.87|323.95|0
1645684800000|2022-02-24 06:40:00|331.45|327.53|333.27|329.35|333.58|329.66|329.86|325.94|0
1645685100000|2022-02-24 06:45:00|333.43|329.51|326.3|322.38|333.5|329.58|326.3|322.38|0
1645685400000|2022-02-24 06:50:00|326.38|322.46|325.7|321.78|327.21|323.29|322.63|318.71|0
1645685700000|2022-02-24 06:55:00|325.78|321.86|327.2|323.28|329.77|325.85|325.47|321.55|0
1645686000000|2022-02-24 07:00:00|327.13|323.21|325.99|322.07|333.11|329.19|325.99|322.07|0
1645686300000|2022-02-24 07:05:00|325.77|321.85|326.74|322.82|327.95|324.03|319.11|315.19|0
1645686600000|2022-02-24 07:10:00|326.29|322.37|325.05|321.13|326.59|322.67|320.22|316.3|0
1645686900000|2022-02-24 07:15:00|325.5|321.58|322.42|318.5|325.8|321.88|318.2|314.28|0
1645687200000|2022-02-24 07:20:00|321.75|317.83|321|317.08|323.61|319.69|320.71|316.79|0
1645687500000|2022-02-24 07:25:00|321.3|317.38|318.91|314.43|321.72|317.38|317.21|312.73|0
1645687800000|2022-02-24 07:30:00|319.06|314.58|322.3|317.54|323.79|319.03|305.85|301.09|0
1645688100000|2022-02-24 07:35:00|322.07|317.31|324.51|319.47|325.41|320.37|319.92|314.88|0
1645688400000|2022-02-24 07:40:00|324.29|319.25|328.62|323.58|329.75|324.71|323.25|318.21|0
1645688700000|2022-02-24 07:45:00|329.3|324.26|329.29|324.25|335.21|330.17|326.45|321.41|0
1645689000000|2022-02-24 07:50:00|328.84|323.8|325.98|320.94|330.03|324.99|325.11|320.07|0
1645689300000|2022-02-24 07:55:00|326.13|321.09|325.61|320.57|331.08|326.04|325.54|320.5|0
1645689600000|2022-02-24 08:00:00|325.91|320.87|331.38|325.78|332.59|326.99|322.97|317.37|0
1645689900000|2022-02-24 08:05:00|330.86|326.46|337.23|332.83|337.77|333.37|330.86|326.46|0
1645690200000|2022-02-24 08:10:00|338.48|334.08|332.03|327.63|338.48|334.08|331.95|327.55|0
1645690500000|2022-02-24 08:15:00|331.49|327.09|337.12|332.72|337.12|332.72|330.51|326.11|0
1645690800000|2022-02-24 08:20:00|337.73|333.33|337.19|332.79|341.57|337.17|335.98|331.58|0
1645691100000|2022-02-24 08:25:00|337.42|333.02|330.45|326.05|340.07|335.67|328.39|323.99|0
1645691400000|2022-02-24 08:30:00|330.75|326.35|332.89|328.49|334.43|330.03|328.46|324.06|0
1645691700000|2022-02-24 08:35:00|333.2|328.8|330.9|326.5|333.81|329.41|328|323.6|0
1645692000000|2022-02-24 08:40:00|331.2|326.8|330.58|326.18|331.97|327.57|326.78|322.38|0
1645692300000|2022-02-24 08:45:00|330.27|325.87|331.96|327.56|334.88|330.48|328.82|324.42|0
1645692600000|2022-02-24 08:50:00|331.72|327.32|328.82|324.86|334.35|330.39|328.82|324.86|0
1645692900000|2022-02-24 08:55:00|328.98|325.02|334.03|330.07|336.58|332.62|328.9|324.94|0
1645693200000|2022-02-24 09:00:00|334.42|330.46|335.73|331.77|336.65|332.69|331.27|327.31|0
1645693500000|2022-02-24 09:05:00|335.34|331.38|341.93|337.97|344.9|340.94|333.88|329.92|0
1645693800000|2022-02-24 09:10:00|341.77|337.81|334.25|330.29|341.77|337.81|329.34|325.38|0
1645694100000|2022-02-24 09:15:00|334.56|330.6|337.18|333.22|339.97|336.01|334.1|330.14|0
1645694400000|2022-02-24 09:20:00|336.72|332.76|339.97|336.01|342.77|338.81|336.56|332.6|0
1645694700000|2022-02-24 09:25:00|340.52|336.56|338.34|334.38|341.87|337.91|335.15|331.19|0
1645695000000|2022-02-24 09:30:00|338.57|334.61|339.57|335.61|341.28|337.32|337.57|333.61|0
1645695300000|2022-02-24 09:35:00|339.65|335.69|338.64|334.68|339.65|335.69|336.4|332.44|0
1645695600000|2022-02-24 09:40:00|338.87|334.91|334.02|330.06|340.26|336.3|331.65|327.69|0
1645695900000|2022-02-24 09:45:00|334.25|330.29|336.86|332.9|337.63|333.67|333.41|329.45|0
1645696200000|2022-02-24 09:50:00|336.7|332.74|333.47|329.51|338.48|334.52|332.02|328.06|0
1645696500000|2022-02-24 09:55:00|333.55|329.59|331.33|327.37|335.7|331.74|331.33|327.37|0
1645696800000|2022-02-24 10:00:00|331.26|327.3|332.39|328.43|332.78|328.82|329.8|325.84|0
1645697100000|2022-02-24 10:05:00|332.32|328.36|338.69|334.73|338.93|334.97|331.78|327.82|0
1645697400000|2022-02-24 10:10:00|338.77|334.81|334.69|330.73|338.77|334.81|333.54|329.58|0
1645697700000|2022-02-24 10:15:00|334.15|330.19|330.86|326.9|334.53|330.57|330.25|326.29|0
1645698000000|2022-02-24 10:20:00|330.93|326.97|325.68|321.72|331.24|327.28|324.71|320.75|0
1645698300000|2022-02-24 10:25:00|326.07|322.11|327.12|323.16|330.24|326.28|322.92|318.96|0
1645698600000|2022-02-24 10:30:00|327.57|323.61|330.54|326.58|331.38|327.42|325.98|322.02|0
1645698900000|2022-02-24 10:35:00|330.39|326.43|331.76|327.8|331.84|327.88|325.6|321.64|0
1645699200000|2022-02-24 10:40:00|331.61|327.65|330.38|326.42|335.06|331.1|330.23|326.27|0
1645699500000|2022-02-24 10:45:00|330.46|326.5|332.67|328.71|333.29|329.33|328.63|324.67|0
1645699800000|2022-02-24 10:50:00|332.75|328.79|327.1|323.14|333.13|329.17|327.1|323.14|0
1645700100000|2022-02-24 10:55:00|326.72|322.76|326.94|322.98|328.54|324.58|325.96|322|0
1645700400000|2022-02-24 11:00:00|326.86|322.9|322.17|318.21|328.77|324.81|321.72|317.76|0
1645700700000|2022-02-24 11:05:00|322.7|318.74|319.61|315.65|323.23|319.27|319.09|315.13|0
1645701000000|2022-02-24 11:10:00|319.69|315.73|324.91|320.95|325.36|321.4|318.64|314.68|0
1645701300000|2022-02-24 11:15:00|324.76|320.8|319.72|315.76|324.76|320.8|318.76|314.8|0
1645701600000|2022-02-24 11:20:00|319.87|315.91|325.73|321.77|325.73|321.77|319.8|315.84|0
1645701900000|2022-02-24 11:25:00|325.43|321.47|321.21|317.25|326.18|322.22|319.27|315.31|0
1645702200000|2022-02-24 11:30:00|321.06|317.1|318|314.04|323.16|319.2|317.92|313.96|0
1645702500000|2022-02-24 11:35:00|317.92|313.96|318.66|314.7|318.66|314.7|316.81|312.85|0
1645702800000|2022-02-24 11:40:00|318.51|314.55|327.6|323.64|327.6|323.64|317.55|313.59|0
1645703100000|2022-02-24 11:45:00|327.52|323.56|328.36|324.4|330.64|326.68|325.79|321.83|0
1645703400000|2022-02-24 11:50:00|328.21|324.25|327.52|323.56|332.08|328.12|326.69|322.73|0
1645703700000|2022-02-24 11:55:00|327.14|323.18|332.22|328.26|332.22|328.26|326.3|322.34|0
1645704000000|2022-02-24 12:00:00|332.76|328.8|326.08|322.12|332.76|328.8|324.79|320.83|0
1645704300000|2022-02-24 12:05:00|325.85|321.89|321.26|317.3|325.85|321.89|321.26|317.3|0
1645704600000|2022-02-24 12:10:00|321.33|317.37|326.67|322.71|326.67|322.71|320.66|316.7|0
1645704900000|2022-02-24 12:15:00|326.59|322.63|323.73|319.77|329.25|325.29|322.82|318.86|0
1645705200000|2022-02-24 12:20:00|323.8|319.84|322.6|318.64|323.8|319.84|321.17|317.21|0
1645705500000|2022-02-24 12:25:00|322.3|318.34|321.76|317.8|323.5|319.54|320.35|316.39|0
1645705800000|2022-02-24 12:30:00|321.39|317.43|318.25|314.29|321.99|318.03|317.65|313.69|0
1645706100000|2022-02-24 12:35:00|318.47|314.51|319.29|315.33|319.44|315.48|316.91|312.95|0
1645706400000|2022-02-24 12:40:00|319.36|315.4|318.84|314.88|319.36|315.4|316.75|312.79|0
1645706700000|2022-02-24 12:45:00|318.69|314.73|319.68|315.72|319.68|315.72|315.94|311.98|0
1645707000000|2022-02-24 12:50:00|319.38|315.42|319.43|315.47|321.92|317.96|318.24|314.28|0
1645707300000|2022-02-24 12:55:00|319.21|315.25|319.8|315.84|320.4|316.44|315.84|311.88|0
1645707600000|2022-02-24 13:00:00|320.33|316.37|319.73|315.77|322.43|318.47|318.08|314.12|0
1645707900000|2022-02-24 13:05:00|319.88|315.92|315.54|311.58|320.63|316.67|314.94|310.98|0
1645708200000|2022-02-24 13:10:00|315.61|311.65|315.09|311.13|316.43|312.47|314.94|310.98|0
1645708500000|2022-02-24 13:15:00|315.24|311.28|313.75|309.79|316.2|312.24|312.19|308.23|0
1645708800000|2022-02-24 13:20:00|313.6|309.64|311.96|308|314.34|310.38|311.22|307.26|0
1645709100000|2022-02-24 13:25:00|311.89|307.93|313.36|309.4|314.25|310.29|310.78|306.82|0
1645709400000|2022-02-24 13:30:00|313.06|309.1|317.45|313.49|317.45|313.49|312.62|308.66|0
1645709700000|2022-02-24 13:35:00|316.85|312.89|316.7|312.74|319.31|315.35|315.51|311.55|0
1645710000000|2022-02-24 13:40:00|316.55|312.59|324.67|321.59|324.67|321.59|314.94|311.57|0
1645710300000|2022-02-24 13:45:00|324.22|321.14|322.6|319.52|324.22|321.14|318.24|315.16|0
1645710600000|2022-02-24 13:50:00|322.97|319.89|322.21|319.13|325.92|322.84|321.69|318.61|0
1645710900000|2022-02-24 13:55:00|322.14|319.06|315.43|312.35|322.74|319.66|315.28|312.2|0
1645711200000|2022-02-24 14:00:00|315.13|312.05|319.68|316.6|320.52|317.44|315.13|312.05|0
1645711500000|2022-02-24 14:05:00|319.76|316.68|322.4|319.32|325.51|322.43|319.61|316.53|0
1645711800000|2022-02-24 14:10:00|322.17|319.09|318.77|315.69|322.25|319.17|317.8|314.72|0
1645712100000|2022-02-24 14:15:00|318.85|315.77|321.56|318.48|321.94|318.86|318.85|315.77|0
1645712400000|2022-02-24 14:20:00|321.71|318.63|317.64|314.56|323.15|320.07|316.89|313.81|0
1645712700000|2022-02-24 14:25:00|317.49|314.41|313.3|310.22|317.49|314.41|312.85|309.77|0
1645713000000|2022-02-24 14:30:00|313.97|310.89|322.76|319.68|326.02|322.94|311.66|308.58|0
1645713300000|2022-02-24 14:35:00|321.25|318.17|326.45|323.37|326.86|323.78|315.98|312.9|0
1645713600000|2022-02-24 14:40:00|326.07|322.99|319.64|316.56|326.07|322.99|315.39|312.31|0
1645713900000|2022-02-24 14:45:00|319.1|316.02|330.7|327.62|330.7|327.62|315.39|312.31|0
1645714200000|2022-02-24 14:50:00|332.25|329.17|330.53|327.45|337.75|334.67|328.36|325.28|0
1645714500000|2022-02-24 14:55:00|331.38|328.3|337.06|333.98|337.06|333.98|327.05|323.97|0
1645714800000|2022-02-24 15:00:00|336.83|333.75|324.43|321.35|336.83|333.75|323.05|319.97|0
1645715100000|2022-02-24 15:05:00|323.51|320.43|336.33|333.25|336.33|333.25|320.61|317.53|0
1645715400000|2022-02-24 15:10:00|336.02|332.94|345.83|342.75|346.62|343.54|333.09|330.01|0
1645715700000|2022-02-24 15:15:00|345.21|342.13|349.68|346.6|349.92|346.84|341.26|338.18|0
1645716000000|2022-02-24 15:20:00|349.76|346.68|344.69|341.61|355.15|352.07|342.18|339.1|0
1645716300000|2022-02-24 15:25:00|344.13|341.05|339.79|336.71|346.65|343.57|336.28|333.2|0
1645716600000|2022-02-24 15:30:00|339.32|336.24|345.26|342.18|347.3|344.22|334.82|331.74|0
1645716900000|2022-02-24 15:35:00|344.71|341.63|340.25|337.17|346.43|343.35|335.12|332.04|0
1645717200000|2022-02-24 15:40:00|340.4|337.32|340.87|337.79|342.59|339.51|333.26|330.18|0
1645717500000|2022-02-24 15:45:00|340.71|337.63|348.24|345.16|350.68|347.6|339.54|336.46|0
1645717800000|2022-02-24 15:50:00|348.08|345|353.3|350.22|353.78|350.7|344.49|341.41|0
1645718100000|2022-02-24 15:55:00|353.62|350.54|348.84|345.76|355.27|352.19|346.08|343|0
1645718400000|2022-02-24 16:00:00|348.76|345.68|346.92|343.84|353.84|350.76|342.02|338.94|0
1645718700000|2022-02-24 16:05:00|346.37|343.29|356.55|353.47|358.95|355.87|345.97|342.89|0
1645719000000|2022-02-24 16:10:00|356.79|353.71|361.26|358.18|362.63|359.55|352.58|349.5|0
1645719300000|2022-02-24 16:15:00|361.51|358.43|362.83|359.75|363.16|360.08|356.73|353.65|0
1645719600000|2022-02-24 16:20:00|363.32|360.24|353.71|350.63|364.04|360.96|353.71|350.63|0
1645719900000|2022-02-24 16:25:00|354.19|351.11|350.84|347.76|356.75|353.67|349.64|346.56|0
1645720200000|2022-02-24 16:30:00|351.15|348.07|351.15|348.07|355.14|352.06|347.03|343.95|0
1645720500000|2022-02-24 16:35:00|351.7|348.62|354.18|351.1|354.18|351.1|346.86|343.78|0
1645720800000|2022-02-24 16:40:00|353.86|350.78|344.17|341.09|353.86|350.78|343.07|339.99|0
1645721100000|2022-02-24 16:45:00|344.8|341.72|347.74|344.66|347.74|344.66|340.15|337.07|0
1645721400000|2022-02-24 16:50:00|348.38|345.3|353.93|350.85|355.05|351.97|347.58|344.5|0
1645721700000|2022-02-24 16:55:00|352.5|349.42|358.57|355.49|358.89|355.81|352.18|349.1|0
1645722000000|2022-02-24 17:00:00|358.25|355.17|357.92|354.84|358.89|355.81|356.16|353.08|0
1645722300000|2022-02-24 17:05:00|357.6|354.52|351.06|347.98|358.57|355.49|351.06|347.98|0
1645722600000|2022-02-24 17:10:00|351.53|348.45|342.6|339.52|353.28|350.2|342.37|339.29|0
1645722900000|2022-02-24 17:15:00|342.37|339.29|343.94|340.86|345.83|342.75|340.8|337.72|0
1645723200000|2022-02-24 17:20:00|344.01|340.93|338.14|335.06|345.2|342.12|337.05|333.97|0
1645723500000|2022-02-24 17:25:00|338.76|335.68|342.5|339.42|343.62|340.54|338.3|335.22|0
1645723800000|2022-02-24 17:30:00|342.34|339.26|338.72|335.64|345.97|342.89|336.38|333.3|0
1645724100000|2022-02-24 17:35:00|338.41|335.33|347.86|344.78|349.13|346.05|338.41|335.33|0
1645724400000|2022-02-24 17:40:00|348.66|345.58|349.48|346.4|352.03|348.95|346.94|343.86|0
1645724700000|2022-02-24 17:45:00|349.32|346.24|346.14|343.06|350.75|347.67|345.51|342.43|0
1645725000000|2022-02-24 17:50:00|346.46|343.38|346.61|343.53|348.68|345.6|343.61|340.53|0
1645725300000|2022-02-24 17:55:00|346.93|343.85|342.51|339.43|350.26|347.18|341.72|338.64|0
1645725600000|2022-02-24 18:00:00|341.88|338.8|341.09|338.01|342.82|339.74|338.27|335.19|0
1645725900000|2022-02-24 18:05:00|340.78|337.7|348.19|345.11|348.74|345.66|340.62|337.54|0
1645726200000|2022-02-24 18:10:00|348.35|345.27|350.89|347.81|352.16|349.08|345.18|342.1|0
1645726500000|2022-02-24 18:15:00|351.2|348.12|352.48|349.4|353.76|350.68|348.02|344.94|0
1645726800000|2022-02-24 18:20:00|351.84|348.76|346.43|343.35|353.91|350.83|346.28|343.2|0
1645727100000|2022-02-24 18:25:00|347.23|344.15|343.43|340.35|349.29|346.21|342.96|339.88|0
1645727400000|2022-02-24 18:30:00|343.27|340.19|346.74|343.66|349.21|346.13|342.96|339.88|0
1645727700000|2022-02-24 18:35:00|346.66|343.58|354.02|350.94|354.74|351.66|344.84|341.76|0
1645728000000|2022-02-24 18:40:00|354.18|351.1|350.49|347.41|356.11|353.03|350.33|347.25|0
1645728300000|2022-02-24 18:45:00|350.01|346.93|368.71|365.63|369.61|366.53|346.98|343.9|0
1645728600000|2022-02-24 18:50:00|368.96|365.88|363.57|360.49|371.67|368.59|363.24|360.16|0
1645728900000|2022-02-24 18:55:00|364.06|360.98|356.11|353.03|364.79|361.71|353.86|350.78|0
1645729200000|2022-02-24 19:00:00|356.83|353.75|356.76|353.68|358.37|355.29|349.02|345.94|0
1645729500000|2022-02-24 19:05:00|357.33|354.25|350.34|347.26|361.13|358.05|349.38|346.3|0
1645729800000|2022-02-24 19:10:00|350.58|347.5|362.42|359.34|362.42|359.34|350.58|347.5|0
1645730100000|2022-02-24 19:15:00|361.45|358.37|365.63|362.55|365.96|362.88|357.99|354.91|0
1645730400000|2022-02-24 19:20:00|365.47|362.39|363.66|360.58|367.11|364.03|362.03|358.95|0
1645730700000|2022-02-24 19:25:00|364.07|360.99|366.6|363.52|367.09|364.01|362.19|359.11|0
1645731000000|2022-02-24 19:30:00|366.93|363.85|376.82|373.74|377.15|374.07|366.11|363.03|0
1645731300000|2022-02-24 19:35:00|377.48|374.4|380.25|377.17|387.23|384.15|377.48|374.4|0
1645731600000|2022-02-24 19:40:00|380.42|377.34|376.58|373.5|381.42|378.34|373.57|370.49|0
1645731900000|2022-02-24 19:45:00|376.08|373|381.43|378.35|381.93|378.85|375.58|372.5|0
1645732200000|2022-02-24 19:50:00|382.43|379.35|384.11|381.03|384.62|381.54|377.74|374.66|0
1645732500000|2022-02-24 19:55:00|383.61|380.53|379.29|376.21|383.61|380.53|375.52|372.44|0
1645732800000|2022-02-24 20:00:00|379.54|376.46|386.64|383.56|388.33|385.25|377.19|374.11|0
1645733100000|2022-02-24 20:05:00|386.3|383.22|384.38|381.74|388.08|385|384.38|381.52|0
1645733400000|2022-02-24 20:10:00|383.7|381.06|387.77|385.13|387.94|385.3|383.53|380.89|0
1645733700000|2022-02-24 20:15:00|387.09|384.45|387.6|384.96|388.11|385.47|383.7|381.06|0
1645734000000|2022-02-24 20:20:00|387.77|385.13|387.59|384.95|388.1|385.46|382.51|379.87|0
1645734300000|2022-02-24 20:25:00|387.33|384.69|381.32|378.68|389.63|386.99|380.81|378.17|0
1645734600000|2022-02-24 20:30:00|382.33|379.69|400.26|397.62|400.26|397.62|381.15|378.51|0
1645734900000|2022-02-24 20:35:00|400.09|397.45|404.18|401.54|405.74|403.1|398.71|396.07|0
1645735200000|2022-02-24 20:40:00|404.7|402.06|399.52|396.88|405.91|403.27|399.18|396.54|0
1645735500000|2022-02-24 20:45:00|398.49|395.85|399.18|396.54|404.26|401.62|397.97|395.33|0
1645735800000|2022-02-24 20:50:00|400.04|397.4|415.83|413.19|417.24|414.6|400.04|397.4|0
1645736100000|2022-02-24 20:55:00|415.31|412.67|410.6|407.96|416.53|413.89|407.82|405.18|0
1645736400000|2022-02-24 21:00:00|412.52|409.88|407.46|404.82|414.44|411.8|405.21|402.57|0
1645736700000|2022-02-24 21:05:00|407.29|404.65|405.78|403.14|408.68|406.04|404.94|402.3|0
1645737000000|2022-02-24 21:10:00|405.87|403.23|401.55|398.91|406.81|404.17|400.69|398.05|0
1645737300000|2022-02-24 21:15:00|402.42|399.06|402.77|399.41|403.89|400.53|401.82|398.46|0
1645737600000|2022-02-24 21:20:00|402.94|399.58|402.07|398.71|403.19|399.83|399.84|396.48|0
1645737900000|2022-02-24 21:25:00|401.81|398.45|402.24|398.88|402.76|399.4|401.38|398.02|0
1645738200000|2022-02-24 21:30:00|402.15|398.79|401.29|397.93|402.15|398.79|400.69|397.33|0
1645738500000|2022-02-24 21:35:00|401.21|397.85|400.86|397.5|401.89|398.53|400.86|397.5|0
1645738800000|2022-02-24 21:40:00|400.69|397.33|402.06|398.7|402.75|399.39|400.51|397.15|0
1645739100000|2022-02-24 21:45:00|402.49|399.13|407.32|403.96|407.41|404.05|402.4|399.04|0
1645739400000|2022-02-24 21:50:00|407.06|403.7|410.7|407.34|410.96|407.6|406.54|403.18|0
1645739700000|2022-02-24 21:55:00|411.05|407.69|404.89|401.53|411.66|408.3|403.77|400.41|0
1645740000000|2022-02-24 22:00:00|403.78|400.42|404.96|401.6|405.01|401.65|403.78|400.42|0
1645740300000|2022-02-24 22:05:00|404.98|401.62|404.95|401.59|405.08|401.72|404.8|401.44|0
1645740600000|2022-02-24 22:10:00|404.98|401.62|405.63|402.27|405.91|402.55|404.9|401.54|0
1645740900000|2022-02-24 22:15:00|405.7|402.34|405.75|402.39|405.75|402.39|405.42|402.06|0
1645741200000|2022-02-24 22:20:00|405.78|402.42|405.67|402.31|405.95|402.59|405.54|402.18|0
1645741500000|2022-02-24 22:25:00|405.57|402.21|405.54|402.18|405.57|402.21|405.54|402.18|0
1645741800000|2022-02-24 22:30:00|405.42|402.06|405.64|402.28|405.64|402.28|405.31|401.95|0
1645742100000|2022-02-24 22:35:00|405.56|402.2|405.56|402.2|406.09|402.73|404.96|401.6|0
1645742400000|2022-02-24 22:40:00|405.41|402.05|405.41|402.05|405.93|402.57|405.41|402.05|0
1645742700000|2022-02-24 22:45:00|405.53|402.17|405.02|401.66|405.53|402.17|405.02|401.66|0
1645743000000|2022-02-24 22:50:00|405.1|401.74|404.54|401.18|405.1|401.74|404.54|401.18|0
1645743300000|2022-02-24 22:55:00|404.42|401.06|404.67|401.31|405.02|401.66|404.29|400.93|0
1645743600000|2022-02-24 23:00:00|402.09|398.73|401.66|398.3|404.16|400.8|398.91|395.55|0
1645743900000|2022-02-24 23:05:00|401.31|397.95|401.31|397.95|403.81|400.45|400.97|397.61|0
1645744200000|2022-02-24 23:10:00|401.65|398.29|402.25|398.89|402.77|399.41|400.19|396.83|0
1645744500000|2022-02-24 23:15:00|401.91|398.55|399.67|396.31|402.34|398.98|398.98|395.62|0
1645744800000|2022-02-24 23:20:00|399.58|396.22|400.69|397.33|400.96|397.6|396.92|393.56|0
1645745100000|2022-02-24 23:25:00|400.35|396.99|397.35|393.99|400.35|396.99|395.98|392.62|0
1645745400000|2022-02-24 23:30:00|397.18|393.82|393.58|390.22|397.43|394.07|393.58|390.22|0
1645745700000|2022-02-24 23:35:00|393.93|390.57|396.83|393.47|396.83|393.47|393.93|390.57|0
1645746000000|2022-02-24 23:40:00|396.66|393.3|396.31|392.95|396.83|393.47|395.29|391.93|0
1645746300000|2022-02-24 23:45:00|396.65|393.29|397.77|394.41|397.77|394.41|395.28|391.92|0
1645746600000|2022-02-24 23:50:00|397.43|394.07|398.45|395.09|399.14|395.78|396.91|393.55|0
1645746900000|2022-02-24 23:55:00|398.54|395.18|397.76|394.4|398.8|395.44|397.08|393.72|0
1645747200000|2022-02-25 00:00:00|397.68|394.32|402.58|399.22|402.58|399.22|397.68|394.32|0
1645747500000|2022-02-25 00:05:00|402.83|399.47|403.31|399.95|403.83|400.47|400.68|397.32|0
1645747800000|2022-02-25 00:10:00|403.14|399.78|401.93|398.57|403.14|399.78|399.7|396.34|0
1645748100000|2022-02-25 00:15:00|402.1|398.74|403.65|400.29|403.99|400.63|401.41|398.05|0
1645748400000|2022-02-25 00:20:00|403.99|400.63|409.26|405.9|409.26|405.9|403.9|400.54|0
1645748700000|2022-02-25 00:25:00|409.17|405.81|408.3|404.94|410.91|407.55|408.3|404.94|0
1645749000000|2022-02-25 00:30:00|408.48|405.12|408.99|405.63|410.04|406.68|407.61|404.25|0
1645749300000|2022-02-25 00:35:00|408.65|405.29|408.03|404.67|409.16|405.8|407.43|404.07|0
1645749600000|2022-02-25 00:40:00|408.12|404.76|408.64|405.28|409.34|405.98|407.77|404.41|0
1645749900000|2022-02-25 00:45:00|408.81|405.45|408.03|404.67|409.16|405.8|407.85|404.49|0
1645750200000|2022-02-25 00:50:00|408.12|404.76|398.98|395.62|408.12|404.76|397.44|394.08|0
1645750500000|2022-02-25 00:55:00|398.3|394.94|399.49|396.13|401.56|398.2|397.96|394.6|0
1645750800000|2022-02-25 01:00:00|399.67|396.31|398.29|394.93|400.61|397.25|397.27|393.91|0
1645751100000|2022-02-25 01:05:00|398.12|394.76|403.1|399.74|403.61|400.25|398.12|394.76|0
1645751400000|2022-02-25 01:10:00|403.69|400.33|402.58|399.22|403.69|400.33|400.52|397.16|0
1645751700000|2022-02-25 01:15:00|402.06|398.7|403.78|400.42|403.95|400.59|401.8|398.44|0
1645752000000|2022-02-25 01:20:00|404.12|400.76|402.74|399.38|406.1|402.74|402.57|399.21|0
1645752300000|2022-02-25 01:25:00|402.57|399.21|401.53|398.17|403.51|400.15|400.16|396.8|0
1645752600000|2022-02-25 01:30:00|401.79|398.43|403.42|400.06|404.11|400.75|401.36|398|0
1645752900000|2022-02-25 01:35:00|403.68|400.32|400.15|396.79|403.68|400.32|400.15|396.79|0
1645753200000|2022-02-25 01:40:00|399.64|396.28|398.26|394.9|400.32|396.96|398.26|394.9|0
1645753500000|2022-02-25 01:45:00|396.38|393.02|395.18|391.82|398.26|394.9|393.73|390.37|0
1645753800000|2022-02-25 01:50:00|395.01|391.65|396.55|393.19|396.97|393.61|394.33|390.97|0
1645754100000|2022-02-25 01:55:00|396.63|393.27|400.05|396.69|400.05|396.69|395.26|391.9|0
1645754400000|2022-02-25 02:00:00|399.79|396.43|398.76|395.4|400.14|396.78|398.25|394.89|0
1645754700000|2022-02-25 02:05:00|398.59|395.23|398.33|394.97|400.99|397.63|398.08|394.72|0
1645755000000|2022-02-25 02:10:00|398.07|394.71|398.76|395.4|399.27|395.91|396.19|392.83|0
1645755300000|2022-02-25 02:15:00|398.32|394.96|400.12|396.76|400.64|397.28|397.64|394.28|0
1645755600000|2022-02-25 02:20:00|400.3|396.94|396.35|392.99|400.38|397.02|395.33|391.97|0
1645755900000|2022-02-25 02:25:00|396.01|392.65|396.09|392.73|396.09|392.73|392.43|389.07|0
1645756200000|2022-02-25 02:30:00|395.92|392.56|396.69|393.33|396.69|393.33|394.81|391.45|0
1645756500000|2022-02-25 02:35:00|396.86|393.5|394.12|390.76|397.11|393.75|393.27|389.91|0
1645756800000|2022-02-25 02:40:00|393.95|390.59|392.93|389.57|394.64|391.28|392.42|389.06|0
1645757100000|2022-02-25 02:45:00|393.27|389.91|395.65|392.29|395.99|392.63|392.76|389.4|0
1645757400000|2022-02-25 02:50:00|395.82|392.46|395.22|391.86|395.99|392.63|394.8|391.44|0
1645757700000|2022-02-25 02:55:00|395.14|391.78|396.24|392.88|396.33|392.97|394.79|391.43|0
1645758000000|2022-02-25 03:00:00|395.82|392.46|396.84|393.48|398.46|395.1|395.3|391.94|0
1645758300000|2022-02-25 03:05:00|396.67|393.31|395.47|392.11|397.52|394.16|395.13|391.77|0
1645758600000|2022-02-25 03:10:00|395.38|392.02|394.1|390.74|395.47|392.11|393.67|390.31|0
1645758900000|2022-02-25 03:15:00|394.18|390.82|395.62|392.26|396.13|392.77|394.18|390.82|0
1645759200000|2022-02-25 03:20:00|395.45|392.09|396.81|393.45|396.81|393.45|393.32|389.96|0
1645759500000|2022-02-25 03:25:00|396.64|393.28|396.46|393.1|398.86|395.5|395.87|392.51|0
1645759800000|2022-02-25 03:30:00|396.12|392.76|394.25|390.89|396.12|392.76|393.06|389.7|0
1645760100000|2022-02-25 03:35:00|394.33|390.97|394.92|391.56|396.2|392.84|393.05|389.69|0
1645760400000|2022-02-25 03:40:00|394.75|391.39|394.07|390.71|395.77|392.41|393.05|389.69|0
1645760700000|2022-02-25 03:45:00|394.24|390.88|396.11|392.75|396.62|393.26|393.9|390.54|0
1645761000000|2022-02-25 03:50:00|395.94|392.58|400.55|397.19|400.55|397.19|395.6|392.24|0
1645761300000|2022-02-25 03:55:00|400.04|396.68|403.3|399.94|405.02|401.66|399.52|396.16|0
1645761600000|2022-02-25 04:00:00|403.29|399.93|403.89|400.53|403.98|400.62|401.83|398.47|0
1645761900000|2022-02-25 04:05:00|403.98|400.62|406.04|402.68|407.43|404.07|403.29|399.93|0
1645762200000|2022-02-25 04:10:00|405.95|402.59|405.81|402.45|406.33|402.97|404.52|401.16|0
1645762500000|2022-02-25 04:15:00|406.07|402.71|402.62|399.26|406.24|402.88|402.62|399.26|0
1645762800000|2022-02-25 04:20:00|402.44|399.08|402.01|398.65|403.65|400.29|401.93|398.57|0
1645763100000|2022-02-25 04:25:00|402.18|398.82|404.68|401.32|405.8|402.44|401.92|398.56|0
1645763400000|2022-02-25 04:30:00|404.76|401.4|401.92|398.56|405.02|401.66|401.66|398.3|0
1645763700000|2022-02-25 04:35:00|402.09|398.73|400.62|397.26|402.26|398.9|400.2|396.84|0
1645764000000|2022-02-25 04:40:00|400.45|397.09|399.16|395.8|400.54|397.18|398.14|394.78|0
1645764300000|2022-02-25 04:45:00|399.33|395.97|399.93|396.57|400.19|396.83|398.73|395.37|0
1645764600000|2022-02-25 04:50:00|400.02|396.66|399.75|396.39|400.02|396.66|398.55|395.19|0
1645764900000|2022-02-25 04:55:00|400.7|397.34|400.29|396.93|401.46|398.1|399.61|396.25|0
1645765200000|2022-02-25 05:00:00|400.12|396.76|399.77|396.41|400.8|397.44|398.83|395.47|0
1645765500000|2022-02-25 05:05:00|399.68|396.32|398.23|394.87|399.94|396.58|397.2|393.84|0
1645765800000|2022-02-25 05:10:00|398.4|395.04|397.45|394.09|398.82|395.46|397.11|393.75|0
1645766100000|2022-02-25 05:15:00|397.28|393.92|397.37|394.01|398.22|394.86|396.68|393.32|0
1645766400000|2022-02-25 05:20:00|397.11|393.75|396.51|393.15|397.19|393.83|394.55|391.19|0
1645766700000|2022-02-25 05:25:00|396.42|393.06|395.31|391.95|397.79|394.43|394.37|391.01|0
1645767000000|2022-02-25 05:30:00|395.56|392.2|397.18|393.82|397.53|394.17|394.88|391.52|0
1645767300000|2022-02-25 05:35:00|397.1|393.74|398.63|395.27|399.92|396.56|396.92|393.56|0
1645767600000|2022-02-25 05:40:00|398.55|395.19|397.35|393.99|399.41|396.05|396.49|393.13|0
1645767900000|2022-02-25 05:45:00|397.26|393.9|399.23|395.87|399.74|396.38|397.26|393.9|0
1645768200000|2022-02-25 05:50:00|399.4|396.04|396.4|393.04|399.4|396.04|396.23|392.87|0
1645768500000|2022-02-25 05:55:00|396.32|392.96|395.97|392.61|397.25|393.89|395.2|391.84|0
1645768800000|2022-02-25 06:00:00|395.88|392.52|398.7|395.34|398.96|395.6|394.01|390.65|0
1645769100000|2022-02-25 06:05:00|398.02|394.66|397.84|394.48|398.19|394.83|395.97|392.61|0
1645769400000|2022-02-25 06:10:00|398.02|394.66|398.78|395.42|399.04|395.68|397.84|394.48|0
1645769700000|2022-02-25 06:15:00|398.44|395.08|399.8|396.44|400.24|396.88|398.01|394.65|0
1645770000000|2022-02-25 06:20:00|399.72|396.36|399.37|396.01|399.8|396.44|398.26|394.9|0
1645770300000|2022-02-25 06:25:00|399.29|395.93|398.6|395.24|399.46|396.1|398|394.64|0
1645770600000|2022-02-25 06:30:00|398.69|395.33|397.57|394.21|398.86|395.5|395.95|392.59|0
1645770900000|2022-02-25 06:35:00|397.66|394.3|397.99|394.63|398.42|395.06|395.94|392.58|0
1645771200000|2022-02-25 06:40:00|398.16|394.8|397.9|394.54|399.19|395.83|397.31|393.95|0
1645771500000|2022-02-25 06:45:00|397.56|394.2|397.21|393.85|397.9|394.54|396.11|392.75|0
1645771800000|2022-02-25 06:50:00|397.3|393.94|397.3|393.94|397.55|394.19|396.36|393|0
1645772100000|2022-02-25 06:55:00|397.21|393.85|397.21|393.85|398.15|394.79|395.93|392.57|0
1645772400000|2022-02-25 07:00:00|397.3|393.94|396.52|393.16|401.49|398.13|395.25|391.89|0
1645772700000|2022-02-25 07:05:00|396.18|392.82|394.13|390.77|396.35|392.99|393.28|389.92|0
1645773000000|2022-02-25 07:10:00|393.96|390.6|394.47|391.11|396.09|392.73|392.85|389.49|0
1645773300000|2022-02-25 07:15:00|394.55|391.19|394.29|390.93|395.32|391.96|391.03|387.67|0
1645773600000|2022-02-25 07:20:00|394.37|391.01|396.4|393.04|397|393.64|392.93|389.57|0
1645773900000|2022-02-25 07:25:00|396.49|393.13|398.19|394.83|398.19|394.83|395.3|391.94|0
1645774200000|2022-02-25 07:30:00|397.85|394.49|399.39|396.03|399.39|396.03|396.15|392.79|0
1645774500000|2022-02-25 07:35:00|399.56|396.2|398.61|395.25|401.27|397.91|398.53|395.17|0
1645774800000|2022-02-25 07:40:00|398.78|395.42|396.73|393.37|399.12|395.76|396.22|392.86|0
1645775100000|2022-02-25 07:45:00|396.82|393.46|395.96|392.6|397.07|393.71|394.6|391.24|0
1645775400000|2022-02-25 07:50:00|395.7|392.34|391.03|387.67|396.47|393.11|391.03|387.67|0
1645775700000|2022-02-25 07:55:00|390.69|387.33|394.59|391.23|395.27|391.91|388.41|385.05|0
1645776000000|2022-02-25 08:00:00|394.42|391.06|392.21|388.85|394.42|391.06|390.18|386.82|0
1645776300000|2022-02-25 08:05:00|392.02|389.38|388.63|385.99|392.02|389.38|385.94|383.3|0
1645776600000|2022-02-25 08:10:00|389.14|386.5|384.25|381.61|389.14|386.5|380.23|377.59|0
1645776900000|2022-02-25 08:15:00|384.42|381.78|383.91|381.27|385.09|382.45|379.39|376.75|0
1645777200000|2022-02-25 08:20:00|384.41|381.77|382.56|379.92|384.58|381.94|380.72|378.08|0
1645777500000|2022-02-25 08:25:00|383.15|380.51|380.63|377.99|384.75|382.11|379.55|376.91|0
1645777800000|2022-02-25 08:30:00|380.88|378.24|385.24|382.6|386.76|384.12|380.72|378.08|0
1645778100000|2022-02-25 08:35:00|385.41|382.77|379.29|376.65|385.83|383.19|376.87|374.23|0
1645778400000|2022-02-25 08:40:00|379.54|376.9|383.2|380.56|384.71|382.07|376.15|373.51|0
1645778700000|2022-02-25 08:45:00|382.2|379.56|383.86|381.22|384.2|381.56|381.19|378.55|0
1645779000000|2022-02-25 08:50:00|383.53|380.89|384.87|382.23|388.06|385.42|382.69|380.05|0
1645779300000|2022-02-25 08:55:00|384.7|382.06|383.69|381.05|385.87|383.23|381.35|378.71|0
1645779600000|2022-02-25 09:00:00|384.02|381.38|383.69|381.05|387.21|384.57|382.35|379.71|0
1645779900000|2022-02-25 09:05:00|383.52|380.88|381.68|379.04|385.03|382.39|380.84|378.2|0
1645780200000|2022-02-25 09:10:00|381.51|378.87|382.01|379.37|382.68|380.04|380.01|377.37|0
1645780500000|2022-02-25 09:15:00|381.92|379.28|384.35|381.71|385.86|383.22|381.67|379.03|0
1645780800000|2022-02-25 09:20:00|384.26|381.62|381.58|378.94|385.02|382.38|381.17|378.53|0
1645781100000|2022-02-25 09:25:00|381.5|378.86|381.83|379.19|382.33|379.69|379.57|376.93|0
1645781400000|2022-02-25 09:30:00|382|379.36|383.83|381.19|388.28|385.64|380.16|377.52|0
1645781700000|2022-02-25 09:35:00|383.66|381.02|386.68|384.04|387.35|384.71|383.5|380.86|0
1645782000000|2022-02-25 09:40:00|386.34|383.7|386.68|384.04|387.18|384.54|383.49|380.85|0
1645782300000|2022-02-25 09:45:00|386.76|384.12|388.86|386.22|390.55|387.91|386.51|383.87|0
1645782600000|2022-02-25 09:50:00|388.69|386.05|391.39|388.75|392.74|390.1|388.52|385.88|0
1645782900000|2022-02-25 09:55:00|391.22|388.58|393.93|391.29|398.34|395.7|391.22|388.58|0
1645783200000|2022-02-25 10:00:00|393.59|390.95|393.92|391.28|394.61|391.97|391.97|389.33|0
1645783500000|2022-02-25 10:05:00|393.75|391.11|395.62|392.98|397.84|395.2|393.75|391.11|0
1645783800000|2022-02-25 10:10:00|395.96|393.32|396.64|394|396.81|394.17|393.24|390.6|0
1645784100000|2022-02-25 10:15:00|396.3|393.66|399.88|397.24|399.88|397.24|395.62|392.98|0
1645784400000|2022-02-25 10:20:00|400.05|397.41|398.49|395.85|402.79|400.15|395.84|393.2|0
1645784700000|2022-02-25 10:25:00|398.57|395.93|396.6|393.96|399.34|396.7|395.92|393.28|0
1645785000000|2022-02-25 10:30:00|396.77|394.13|396.6|393.96|399.42|396.78|396.6|393.96|0
1645785300000|2022-02-25 10:35:00|396.77|394.13|398.22|395.58|400.19|397.55|396.26|393.62|0
1645785600000|2022-02-25 10:40:00|398.3|395.66|396.08|393.44|398.39|395.75|394.21|391.57|0
1645785900000|2022-02-25 10:45:00|396.16|393.52|394.96|392.32|396.16|393.52|393.69|391.05|0
1645786200000|2022-02-25 10:50:00|395.05|392.41|396.16|393.52|396.59|393.95|394.2|391.56|0
1645786500000|2022-02-25 10:55:00|396.24|393.6|396.41|393.77|396.41|393.77|394.71|392.07|0
1645786800000|2022-02-25 11:00:00|396.15|393.51|388.59|385.95|396.41|393.77|388.59|385.95|0
1645787100000|2022-02-25 11:05:00|388.42|385.78|387.57|384.93|388.76|386.12|383.53|380.89|0
1645787400000|2022-02-25 11:10:00|387.32|384.68|389.34|386.7|389.77|387.13|386.9|384.26|0
1645787700000|2022-02-25 11:15:00|389.17|386.53|388.49|385.85|389.17|386.53|385.71|383.07|0
1645788000000|2022-02-25 11:20:00|388.75|386.11|391.29|388.65|391.8|389.16|387.23|384.59|0
1645788300000|2022-02-25 11:25:00|389.42|386.78|392.3|389.66|393.15|390.51|387.56|384.92|0
1645788600000|2022-02-25 11:30:00|391.45|388.81|393.83|391.19|394.68|392.04|388.23|385.59|0
1645788900000|2022-02-25 11:35:00|393.66|391.02|400.43|397.79|402.4|399.76|392.4|389.76|0
1645789200000|2022-02-25 11:40:00|400.08|397.44|392.81|390.17|400.68|398.04|390.77|388.13|0
1645789500000|2022-02-25 11:45:00|393.41|390.77|390.86|388.22|400.77|398.13|386.63|383.99|0
1645789800000|2022-02-25 11:50:00|391.11|388.47|389.08|386.44|392.64|390|386.96|384.32|0
1645790100000|2022-02-25 11:55:00|388.83|386.19|394.09|391.45|396.06|393.42|388.83|386.19|0
1645790400000|2022-02-25 12:00:00|393.92|391.28|397|394.36|397.51|394.87|391.8|389.16|0
1645790700000|2022-02-25 12:05:00|396.57|393.93|401.2|398.56|401.37|398.73|395.46|392.82|0
1645791000000|2022-02-25 12:10:00|401.03|398.39|399.65|397.01|401.89|399.25|398.62|395.98|0
1645791300000|2022-02-25 12:15:00|399.82|397.18|401.79|399.15|405.85|403.21|399.31|396.67|0
1645791600000|2022-02-25 12:20:00|401.88|399.24|402.65|400.01|404.03|401.39|401.88|399.24|0
1645791900000|2022-02-25 12:25:00|402.74|400.1|402.91|400.27|407.23|404.59|402.39|399.75|0
1645792200000|2022-02-25 12:30:00|402.56|399.92|402.04|399.4|404.8|402.16|401.01|398.37|0
1645792500000|2022-02-25 12:35:00|400.92|398.28|401.35|398.71|401.61|398.97|399.2|396.56|0
1645792800000|2022-02-25 12:40:00|401.78|399.14|401.77|399.13|402.38|399.74|399.37|396.73|0
1645793100000|2022-02-25 12:45:00|401.52|398.88|400.31|397.67|402.03|399.39|398.68|396.04|0
1645793400000|2022-02-25 12:50:00|400.22|397.58|417.12|414.48|419.3|416.66|400.05|397.41|0
1645793700000|2022-02-25 12:55:00|417.55|414.91|420.09|417.45|423.34|420.7|417.37|414.73|0
1645794000000|2022-02-25 13:00:00|420.35|417.71|414.83|412.19|421.15|418.51|413.35|410.71|0
1645794300000|2022-02-25 13:05:00|414.92|412.28|417.89|415.25|419.82|417.18|414.39|411.75|0
1645794600000|2022-02-25 13:10:00|418.24|415.6|419.53|416.89|419.53|416.89|415.66|413.02|0
1645794900000|2022-02-25 13:15:00|419.43|416.79|422.7|420.06|422.7|420.06|416.89|414.25|0
1645795200000|2022-02-25 13:20:00|422.87|420.23|427.65|425.01|428.01|425.37|422.43|419.79|0
1645795500000|2022-02-25 13:25:00|427.83|425.19|425.6|422.96|428.36|425.72|423.13|420.49|0
1645795800000|2022-02-25 13:30:00|425.43|422.79|431.92|429.28|432.45|429.81|422.69|420.05|0
1645796100000|2022-02-25 13:35:00|431.56|428.92|434.14|431.5|435.49|432.85|430.85|428.21|0
1645796400000|2022-02-25 13:40:00|434.05|431.41|428.88|426.24|434.85|432.21|427.28|424.64|0
1645796700000|2022-02-25 13:45:00|428.7|426.06|426.57|423.93|430.3|427.66|426.39|423.75|0
1645797000000|2022-02-25 13:50:00|426.83|424.19|423.91|421.27|426.92|424.28|423.91|421.27|0
1645797300000|2022-02-25 13:55:00|423.99|421.35|426.39|423.75|428.52|425.88|423.73|421.09|0
1645797600000|2022-02-25 14:00:00|426.21|423.57|425.67|423.03|427.63|424.99|423.55|420.91|0
1645797900000|2022-02-25 14:05:00|425.76|423.12|423.72|421.08|426.91|424.27|423.37|420.73|0
1645798200000|2022-02-25 14:10:00|423.55|420.91|420.37|417.73|424.43|421.79|419.84|417.2|0
1645798500000|2022-02-25 14:15:00|420.19|417.55|420.19|417.55|421.25|418.61|416.32|413.68|0
1645798800000|2022-02-25 14:20:00|420.36|417.72|423.71|421.07|424.6|421.96|419.48|416.84|0
1645799100000|2022-02-25 14:25:00|423.54|420.9|422.29|419.65|423.71|421.07|420.36|417.72|0
1645799400000|2022-02-25 14:30:00|421.59|418.95|431.52|428.88|431.96|429.32|415.43|412.79|0
1645799700000|2022-02-25 14:35:00|430.45|427.81|429.55|426.91|433.66|431.02|426.71|424.07|0
1645800000000|2022-02-25 14:40:00|428.84|426.2|419.29|416.65|433.3|430.66|418.76|416.12|0
1645800300000|2022-02-25 14:45:00|420.17|417.53|429.19|426.55|430.44|427.8|420.17|417.53|0
1645800600000|2022-02-25 14:50:00|428.74|426.1|422.28|419.64|431.15|428.51|421.92|419.28|0
1645800900000|2022-02-25 14:55:00|422.63|419.99|414.19|411.55|424.93|422.29|413.14|410.5|0
1645801200000|2022-02-25 15:00:00|414.97|412.33|414.01|411.37|417.69|415.05|410.17|407.53|0
1645801500000|2022-02-25 15:05:00|413.83|411.19|426.34|423.7|427.94|425.3|413.83|411.19|0
1645801800000|2022-02-25 15:10:00|426.51|423.87|423.85|421.21|429.71|427.07|421.03|418.39|0
1645802100000|2022-02-25 15:15:00|424.39|421.75|429.88|427.24|430.42|427.78|419.09|416.45|0
1645802400000|2022-02-25 15:20:00|430.06|427.42|433.8|431.16|436.49|433.85|426.33|423.69|0
1645802700000|2022-02-25 15:25:00|433.27|430.63|438.46|435.82|440.62|437.98|432.64|430|0
1645803000000|2022-02-25 15:30:00|439.18|436.54|437.02|434.38|440.61|437.97|435.05|432.41|0
1645803300000|2022-02-25 15:35:00|436.66|434.02|433.26|430.62|437.38|434.74|428.98|426.34|0
1645803600000|2022-02-25 15:40:00|433.44|430.8|443.57|440.93|443.57|440.93|433.44|430.8|0
1645803900000|2022-02-25 15:45:00|443.85|441.21|450|447.36|450.27|447.63|442.23|439.59|0
1645804200000|2022-02-25 15:50:00|449.82|447.18|450.53|447.89|456.07|453.43|447.28|444.64|0
1645804500000|2022-02-25 15:55:00|450.71|448.07|448.71|446.07|454.35|451.71|446|443.36|0
1645804800000|2022-02-25 16:00:00|449.26|446.62|455.43|452.79|455.43|452.79|443.84|441.2|0
1645805100000|2022-02-25 16:05:00|455.62|452.98|454.34|451.7|455.62|452.98|449.07|446.43|0
1645805400000|2022-02-25 16:10:00|454.7|452.06|460.54|457.9|462.74|460.1|453.24|450.6|0
1645805700000|2022-02-25 16:15:00|460.73|458.09|464.58|461.94|464.58|461.94|458.25|455.61|0
1645806000000|2022-02-25 16:20:00|464.94|462.3|464.86|462.22|466.53|463.89|461.19|458.55|0
1645806300000|2022-02-25 16:25:00|464.5|461.86|461.5|458.86|465.6|462.96|460.26|457.62|0
1645806600000|2022-02-25 16:30:00|461.32|458.68|462.61|459.97|463.43|460.79|458.1|455.46|0
1645806900000|2022-02-25 16:35:00|463.16|460.52|460.02|457.38|463.53|460.89|456.72|454.08|0
1645807200000|2022-02-25 16:40:00|459.84|457.2|459.47|456.83|462.23|459.59|457.27|454.63|0
1645807500000|2022-02-25 16:45:00|459.65|457.01|464.26|461.62|464.34|461.7|459.65|457.01|0
1645807800000|2022-02-25 16:50:00|464.63|461.99|467.4|464.76|467.95|465.31|462.31|459.67|0
1645808100000|2022-02-25 16:55:00|467.03|464.39|472.49|469.85|472.96|470.32|467.03|464.39|0
1645808400000|2022-02-25 17:00:00|472.59|469.95|469.98|467.34|474.45|471.81|469.98|467.34|0
1645808700000|2022-02-25 17:05:00|470.54|467.9|466.65|464.01|470.54|467.9|466.28|463.64|0
1645809000000|2022-02-25 17:10:00|466.28|463.64|464.24|461.6|469.24|466.6|464.24|461.6|0
1645809300000|2022-02-25 17:15:00|464.42|461.78|468.49|465.85|468.86|466.22|463.69|461.05|0
1645809600000|2022-02-25 17:20:00|468.31|465.67|468.16|465.52|468.49|465.85|465.53|462.89|0
1645809900000|2022-02-25 17:25:00|467.88|465.24|472.88|470.24|473.44|470.8|466.96|464.32|0
1645810200000|2022-02-25 17:30:00|473.07|470.43|476.23|473.59|476.97|474.33|473.07|470.43|0
1645810500000|2022-02-25 17:35:00|476.6|473.96|474.92|472.28|477.16|474.52|473.62|470.98|0
1645810800000|2022-02-25 17:40:00|475.11|472.47|476.68|474.04|477.15|474.51|474.73|472.09|0
1645811100000|2022-02-25 17:45:00|476.78|474.14|473.43|470.79|477.15|474.51|473.43|470.79|0
1645811400000|2022-02-25 17:50:00|473.24|470.6|467.49|464.85|473.24|470.6|467.31|464.67|0
1645811700000|2022-02-25 17:55:00|467.31|464.67|467.31|464.67|468.97|466.33|463.8|461.16|0
1645812000000|2022-02-25 18:00:00|466.94|464.3|468.97|466.33|471.19|468.55|465.55|462.91|0
1645812300000|2022-02-25 18:05:00|467.95|465.31|464.9|462.26|468.23|465.59|464.16|461.52|0
1645812600000|2022-02-25 18:10:00|465.27|462.63|464.8|462.16|465.36|462.72|459.93|457.29|0
1645812900000|2022-02-25 18:15:00|465.27|462.63|469.51|466.87|470.16|467.52|462.87|460.23|0
1645813200000|2022-02-25 18:20:00|469.7|467.06|469.6|466.96|470.07|467.43|467.11|464.47|0
1645813500000|2022-02-25 18:25:00|469.32|466.68|472.47|469.83|474.33|471.69|469.32|466.68|0
1645813800000|2022-02-25 18:30:00|472.66|470.02|474.89|472.25|476.38|473.74|472.38|469.74|0
1645814100000|2022-02-25 18:35:00|475.07|472.43|473.77|471.13|475.07|472.43|469.69|467.05|0
1645814400000|2022-02-25 18:40:00|474.32|471.68|479.91|477.27|480.29|477.65|473.95|471.31|0
1645814700000|2022-02-25 18:45:00|479.73|477.09|479.72|477.08|480.85|478.21|477.11|474.47|0
1645815000000|2022-02-25 18:50:00|479.54|476.9|477.48|474.84|480.84|478.2|477.48|474.84|0
1645815300000|2022-02-25 18:55:00|476.92|474.28|472.82|470.18|476.92|474.28|469.86|467.22|0
1645815600000|2022-02-25 19:00:00|473.2|470.56|476.54|473.9|478.22|475.58|468.38|465.74|0
1645815900000|2022-02-25 19:05:00|475.61|472.97|470.31|467.67|476.35|473.71|469.85|467.21|0
1645816200000|2022-02-25 19:10:00|470.78|468.14|470.03|467.39|472.26|469.62|466.71|464.07|0
1645816500000|2022-02-25 19:15:00|470.49|467.85|470.59|467.95|472.26|469.62|470.12|467.48|0
1645816800000|2022-02-25 19:20:00|469.93|467.29|477.83|475.19|478.21|475.57|469.93|467.29|0
1645817100000|2022-02-25 19:25:00|477.46|474.82|476.15|473.51|478.58|475.94|475.22|472.58|0
1645817400000|2022-02-25 19:30:00|476.52|473.88|469.28|466.64|479.7|477.06|467.98|465.34|0
1645817700000|2022-02-25 19:35:00|469.65|467.01|470.39|467.75|473.73|471.09|469.28|466.64|0
1645818000000|2022-02-25 19:40:00|470.02|467.38|471.87|469.23|472.98|470.34|467.24|464.6|0
1645818300000|2022-02-25 19:45:00|471.68|469.04|468.53|465.89|472.79|470.15|468.53|465.89|0
1645818600000|2022-02-25 19:50:00|467.23|464.59|466.35|463.71|468.71|466.07|461.94|459.3|0
1645818900000|2022-02-25 19:55:00|466.17|463.53|469.49|466.85|473.19|470.55|465.62|462.98|0
1645819200000|2022-02-25 20:00:00|469.3|466.66|464.69|462.05|469.3|466.66|462.85|460.21|0
1645819500000|2022-02-25 20:05:00|465.51|462.87|467.27|464.63|468.74|466.1|463.95|461.31|0
1645819800000|2022-02-25 20:10:00|467.82|465.18|469.52|466.88|469.71|467.07|463.77|461.13|0
1645820100000|2022-02-25 20:15:00|469.89|467.25|473.77|471.13|474.7|472.06|468.5|465.86|0
1645820400000|2022-02-25 20:20:00|474.14|471.5|478.41|475.77|480.37|477.73|472.57|469.93|0
1645820700000|2022-02-25 20:25:00|478.23|475.59|475.76|473.12|478.6|475.96|474.83|472.19|0
1645821000000|2022-02-25 20:30:00|476.31|473.67|472.89|470.25|479.09|476.45|472.89|470.25|0
1645821300000|2022-02-25 20:35:00|472.8|470.16|474.75|472.11|475.12|472.48|469.38|466.74|0
1645821600000|2022-02-25 20:40:00|474.56|471.92|476.6|473.96|479.77|477.13|471.96|469.32|0
1645821900000|2022-02-25 20:45:00|476.04|473.4|475.48|472.84|479.95|477.31|474.55|471.91|0
1645822200000|2022-02-25 20:50:00|476.87|474.23|479.95|477.31|482.75|480.11|475.11|472.47|0
1645822500000|2022-02-25 20:55:00|479.01|476.37|481.81|479.17|482.74|480.1|478.08|475.44|0
1645822800000|2022-02-25 21:00:00|482|479.36|480.87|478.23|484.24|481.6|480.87|478.23|0
1645823100000|2022-02-25 21:05:00|481.06|478.42|482.55|479.91|483.3|480.66|480.69|478.05|0
1645823400000|2022-02-25 21:10:00|482.36|479.72|481.24|478.6|483.86|481.22|481.24|478.6|0
1646035500000|2022-02-28 08:05:00|443.71|441.07|440.95|438.31|444.33|441.69|440.95|438.31|0
1646035800000|2022-02-28 08:10:00|440.41|437.77|435.36|432.72|444.07|441.43|434.38|431.74|0
1646036100000|2022-02-28 08:15:00|436.07|433.43|436.59|433.95|440.59|437.95|436.07|433.43|0
1646036400000|2022-02-28 08:20:00|436.77|434.13|433.94|431.3|439.25|436.61|433.67|431.03|0
1646036700000|2022-02-28 08:25:00|434.11|431.47|436.85|434.21|437.03|434.39|433.76|431.12|0
1646037000000|2022-02-28 08:30:00|436.76|434.12|432.6|429.96|436.94|434.3|432.34|429.7|0
1646037300000|2022-02-28 08:35:00|432.87|430.23|429.28|426.64|434.11|431.47|428.9|426.26|0
1646037600000|2022-02-28 08:40:00|429.54|426.9|427.08|424.44|431.21|428.57|425.08|422.44|0
1646037900000|2022-02-28 08:45:00|426.56|423.92|427.7|425.06|428.92|426.28|424.9|422.26|0
1646038200000|2022-02-28 08:50:00|427.78|425.14|429.53|426.89|429.88|427.24|427|424.36|0
1646038500000|2022-02-28 08:55:00|429.45|426.81|430.23|427.59|431.11|428.47|428.48|425.84|0
1646038800000|2022-02-28 09:00:00|430.58|427.94|436.04|433.4|436.84|434.2|429.53|426.89|0
1646039100000|2022-02-28 09:05:00|435.86|433.22|445.63|442.99|445.99|443.35|435.86|433.22|0
1646039400000|2022-02-28 09:10:00|445.45|442.81|442.95|440.31|447.06|444.42|442.32|439.68|0
1646039700000|2022-02-28 09:15:00|442.68|440.04|442.43|439.79|443.04|440.4|440.1|437.46|0
1646040000000|2022-02-28 09:20:00|442.16|439.52|436.4|433.76|443.58|440.94|436.32|433.68|0
1646040300000|2022-02-28 09:25:00|436.75|434.11|434.73|432.09|437.73|435.09|433.23|430.59|0
1646040600000|2022-02-28 09:30:00|434.99|432.35|434.63|431.99|435.25|432.61|431.82|429.18|0
1646040900000|2022-02-28 09:35:00|434.98|432.34|435.42|432.78|435.78|433.14|431.99|429.35|0
1646041200000|2022-02-28 09:40:00|435.33|432.69|439.57|436.93|439.84|437.2|434.27|431.63|0
1646041500000|2022-02-28 09:45:00|439.48|436.84|440.1|437.46|441.7|439.06|438.95|436.31|0
1646041800000|2022-02-28 09:50:00|439.92|437.28|440.89|438.25|443.56|440.92|438.24|435.6|0
1646042100000|2022-02-28 09:55:00|440.8|438.16|440.09|437.45|443.02|440.38|437.97|435.33|0
1646042400000|2022-02-28 10:00:00|439.47|436.83|440.8|438.16|443.1|440.46|439.38|436.74|0
1646042700000|2022-02-28 10:05:00|440.53|437.89|438.68|436.04|442.49|439.85|438.68|436.04|0
1646043000000|2022-02-28 10:10:00|438.51|435.87|438.5|435.86|438.94|436.3|436.39|433.75|0
1646043300000|2022-02-28 10:15:00|438.23|435.59|438.23|435.59|439.82|437.18|437.7|435.06|0
1646043600000|2022-02-28 10:20:00|438.76|436.12|440.7|438.06|440.88|438.24|437.35|434.71|0
1646043900000|2022-02-28 10:25:00|440.88|438.24|436.2|433.56|440.88|438.24|435.75|433.11|0
1646044200000|2022-02-28 10:30:00|436.11|433.47|438.57|435.93|438.75|436.11|432.94|430.3|0
1646044500000|2022-02-28 10:35:00|438.4|435.76|441.02|438.38|441.02|438.38|437.07|434.43|0
1646044800000|2022-02-28 10:40:00|441.72|439.08|443.84|441.2|444.28|441.64|440.31|437.67|0
1646045100000|2022-02-28 10:45:00|444.11|441.47|448.62|445.98|449.69|447.05|443.66|441.02|0
1646045400000|2022-02-28 10:50:00|447.73|445.09|448.34|445.7|448.44|445.8|446.75|444.11|0
1646045700000|2022-02-28 10:55:00|448.17|445.53|449.41|446.77|449.95|447.31|445.68|443.04|0
1646046000000|2022-02-28 11:00:00|449.23|446.59|450.47|447.83|456.19|453.55|448.7|446.06|0
1646046300000|2022-02-28 11:05:00|450.83|448.19|450.29|447.65|451.72|449.08|449.05|446.41|0
1646046600000|2022-02-28 11:10:00|448.69|446.05|448.78|446.14|453.06|450.42|448.6|445.96|0
1646046900000|2022-02-28 11:15:00|448.95|446.31|444.51|441.87|448.95|446.31|444.51|441.87|0
1646047200000|2022-02-28 11:20:00|444.6|441.96|447.08|444.44|447.61|444.97|444.42|441.78|0
1646047500000|2022-02-28 11:25:00|446.9|444.26|444.68|442.04|447.88|445.24|443.62|440.98|0
1646047800000|2022-02-28 11:30:00|444.59|441.95|445.21|442.57|445.47|442.83|443.7|441.06|0
1646048100000|2022-02-28 11:35:00|444.94|442.3|446.98|444.34|448.49|445.85|443.52|440.88|0
1646048400000|2022-02-28 11:40:00|446.89|444.25|444.75|442.11|447.42|444.78|443.96|441.32|0
1646048700000|2022-02-28 11:45:00|444.58|441.94|443.87|441.23|445.82|443.18|442.72|440.08|0
1646049000000|2022-02-28 11:50:00|444.4|441.76|443.78|441.14|445.55|442.91|442.01|439.37|0
1646049300000|2022-02-28 11:55:00|443.86|441.22|446.16|443.52|449.01|446.37|443.42|440.78|0
1646049600000|2022-02-28 12:00:00|445.99|443.35|446.78|444.14|449.63|446.99|445.81|443.17|0
1646049900000|2022-02-28 12:05:00|446.69|444.05|449|446.36|449.45|446.81|446.69|444.05|0
1646050200000|2022-02-28 12:10:00|449.09|446.45|453.01|450.37|453.73|451.09|447.58|444.94|0
1646050500000|2022-02-28 12:15:00|452.83|450.19|455.16|452.52|455.24|452.6|450.6|447.96|0
1646050800000|2022-02-28 12:20:00|455.33|452.69|462.34|459.7|463.24|460.6|454.98|452.34|0
1646051100000|2022-02-28 12:25:00|462.25|459.61|459.51|456.87|463.24|460.6|459.43|456.79|0
1646051400000|2022-02-28 12:30:00|459.15|456.51|459.33|456.69|461.77|459.13|458.25|455.61|0
1646051700000|2022-02-28 12:35:00|459.06|456.42|458.61|455.97|460.14|457.5|456.81|454.17|0
1646052000000|2022-02-28 12:40:00|458.52|455.88|458.16|455.52|462.12|459.48|456|453.36|0
1646052300000|2022-02-28 12:45:00|458.34|455.7|459.86|457.22|460.4|457.76|456.08|453.44|0
1646052600000|2022-02-28 12:50:00|459.77|457.13|462.02|459.38|462.02|459.38|458.78|456.14|0
1646052900000|2022-02-28 12:55:00|462.29|459.65|450.17|447.53|462.29|459.65|446.51|443.87|0
1646053200000|2022-02-28 13:00:00|449.72|447.08|450.53|447.89|453.39|450.75|445.18|442.54|0
1646053500000|2022-02-28 13:05:00|450.35|447.71|450.62|447.98|451.69|449.05|448.92|446.28|0
1646053800000|2022-02-28 13:10:00|451.6|448.96|448.48|445.84|452.67|450.03|448.48|445.84|0
1646054100000|2022-02-28 13:15:00|448.56|445.92|449.98|447.34|450.88|448.24|448.03|445.39|0
1646054400000|2022-02-28 13:20:00|449.81|447.17|450.07|447.43|450.79|448.15|448.12|445.48|0
1646054700000|2022-02-28 13:25:00|449.72|447.08|451.58|448.94|451.76|449.12|448.82|446.18|0
1646055000000|2022-02-28 13:30:00|451.85|449.21|445.88|443.24|454.26|451.62|444.73|442.09|0
1646055300000|2022-02-28 13:35:00|445.8|443.16|442.51|439.87|446.33|443.69|442.51|439.87|0
1646055600000|2022-02-28 13:40:00|442.25|439.61|440.83|438.19|444.2|441.56|439.07|436.43|0
1646055900000|2022-02-28 13:45:00|441.54|438.9|445.61|442.97|445.61|442.97|441.09|438.45|0
1646056200000|2022-02-28 13:50:00|445.43|442.79|447.38|444.74|451.66|449.02|445.25|442.61|0
1646056500000|2022-02-28 13:55:00|447.56|444.92|444.44|441.8|448|445.36|443.91|441.27|0
1646056800000|2022-02-28 14:00:00|444.09|441.45|448.71|446.07|449.42|446.78|442.13|439.49|0
1646057100000|2022-02-28 14:05:00|448.79|446.15|450.49|447.85|450.49|447.85|447.99|445.35|0
1646057400000|2022-02-28 14:10:00|450.84|448.2|450.84|448.2|451.91|449.27|448.17|445.53|0
1646057700000|2022-02-28 14:15:00|451.38|448.74|451.46|448.82|454.42|451.78|450.75|448.11|0
1646058000000|2022-02-28 14:20:00|451.37|448.73|449.05|446.41|452.44|449.8|449.05|446.41|0
1646058300000|2022-02-28 14:25:00|449.23|446.59|449.58|446.94|452.8|450.16|449.05|446.41|0
1646058600000|2022-02-28 14:30:00|449.22|446.58|453.33|450.69|457.64|455|448.15|445.51|0
1646058900000|2022-02-28 14:35:00|453.51|450.87|460.51|457.87|464.03|461.39|453.51|450.87|0
1646059200000|2022-02-28 14:40:00|459.79|457.15|457.36|454.72|460.56|457.92|451.71|449.07|0
1646059500000|2022-02-28 14:45:00|456.73|454.09|458.35|455.71|462.41|459.77|454.21|451.57|0
1646059800000|2022-02-28 14:50:00|457.99|455.35|461.05|458.41|464.85|462.21|456.45|453.81|0
1646060100000|2022-02-28 14:55:00|460.69|458.05|463.76|461.12|465.39|462.75|458.7|456.06|0
1646060400000|2022-02-28 15:00:00|464.49|461.85|456.31|453.67|465.94|463.3|455.77|453.13|0
1646060700000|2022-02-28 15:05:00|457.39|454.75|454.33|451.69|459.2|456.56|451.63|448.99|0
1646061000000|2022-02-28 15:10:00|453.97|451.33|450.55|447.91|456.13|453.49|448.94|446.3|0
1646061300000|2022-02-28 15:15:00|450.1|447.46|447.69|445.05|451.54|448.9|446.08|443.44|0
1646061600000|2022-02-28 15:20:00|448.04|445.4|452.68|450.04|454.39|451.75|447.68|445.04|0
1646061900000|2022-02-28 15:25:00|452.41|449.77|452.44|449.8|456.91|454.27|449.54|446.9|0
1646062200000|2022-02-28 15:30:00|452.08|449.44|456.76|454.12|461.84|459.2|452.08|449.44|0
1646062500000|2022-02-28 15:35:00|456.67|454.03|466.39|463.75|467.3|464.66|456.58|453.94|0
1646062800000|2022-02-28 15:40:00|467.12|464.48|472.2|469.56|473.9|471.26|466.02|463.38|0
1646063100000|2022-02-28 15:45:00|471.92|469.28|468.53|465.89|473.76|471.12|468.35|465.71|0
1646063400000|2022-02-28 15:50:00|468.9|466.26|469.63|466.99|472.93|470.29|467.07|464.43|0
1646063700000|2022-02-28 15:55:00|469.81|467.17|472.97|470.33|476.05|473.41|469.67|467.03|0
1646064000000|2022-02-28 16:00:00|473.52|470.88|475.18|472.54|477.21|474.57|471.68|469.04|0
1646064300000|2022-02-28 16:05:00|475|472.36|473.15|470.51|475.18|472.54|471.31|468.67|0
1646064600000|2022-02-28 16:10:00|473.42|470.78|471.67|469.03|475.91|473.27|469.66|467.02|0
1646064900000|2022-02-28 16:15:00|471.95|469.31|477.75|475.11|480.06|477.42|471.67|469.03|0
1646065200000|2022-02-28 16:20:00|477.2|474.56|483.31|480.67|483.31|480.67|477.2|474.56|0
1646065500000|2022-02-28 16:25:00|483.12|480.48|484.43|481.79|486.76|484.12|481.08|478.44|0
1646065800000|2022-02-28 16:30:00|484.24|481.6|481.96|479.32|486.45|483.81|481.96|479.32|0
1646066100000|2022-02-28 16:35:00|482.52|479.88|478.26|475.62|483.45|480.81|478.26|475.62|0
1646066400000|2022-02-28 16:40:00|479|476.36|480.11|477.47|481.42|478.78|476.22|473.58|0
1646066700000|2022-02-28 16:45:00|480.3|477.66|477.2|474.56|480.49|477.85|472.7|470.06|0
1646067000000|2022-02-28 16:50:00|477.39|474.75|478.77|476.13|479.05|476.41|475.17|472.53|0
1646067300000|2022-02-28 16:55:00|478.86|476.22|483.31|480.67|484.42|481.78|478.86|476.22|0
1646067600000|2022-02-28 17:00:00|483.12|480.48|482.19|479.55|485.63|482.99|481.82|479.18|0
1646067900000|2022-02-28 17:05:00|482.56|479.92|470.01|467.37|482.75|480.11|469.46|466.82|0
1646068200000|2022-02-28 17:10:00|470.19|467.55|465.25|462.61|470.38|467.74|463.79|461.15|0
1646068500000|2022-02-28 17:15:00|465.43|462.79|466.34|463.7|466.89|464.25|462.14|459.5|0
1646068800000|2022-02-28 17:20:00|466.52|463.88|461.59|458.95|468.17|465.53|460.5|457.86|0
1646069100000|2022-02-28 17:25:00|461.68|459.04|463.96|461.32|464.51|461.87|461.68|459.04|0
1646069400000|2022-02-28 17:30:00|463.23|460.59|460.68|458.04|465.6|462.96|458.86|456.22|0
1646069700000|2022-02-28 17:35:00|461.04|458.4|456.68|454.04|461.77|459.13|456.68|454.04|0
1646070000000|2022-02-28 17:40:00|456.86|454.22|453.42|450.78|458.21|455.57|453.14|450.5|0
1646070300000|2022-02-28 17:45:00|452.87|450.23|454.86|452.22|454.86|452.22|449.81|447.17|0
1646070600000|2022-02-28 17:50:00|454.68|452.04|451.6|448.96|455.58|452.94|449.08|446.44|0
1646070900000|2022-02-28 17:55:00|451.96|449.32|457.34|454.7|457.34|454.7|449.44|446.8|0
1646071200000|2022-02-28 18:00:00|456.98|454.34|462.23|459.59|463.87|461.23|456.25|453.61|0
1646071500000|2022-02-28 18:05:00|462.96|460.32|468.19|465.55|468.37|465.73|461.32|458.68|0
1646071800000|2022-02-28 18:10:00|467.82|465.18|467.82|465.18|471.11|468.47|466.18|463.54|0
1646072100000|2022-02-28 18:15:00|468.18|465.54|458.55|455.91|468.55|465.91|457.46|454.82|0
1646072400000|2022-02-28 18:20:00|457.82|455.18|454.75|452.11|458.18|455.54|452.77|450.13|0
1646072700000|2022-02-28 18:25:00|454.39|451.75|460.31|457.67|462.3|459.66|453.57|450.93|0
1646073000000|2022-02-28 18:30:00|460.13|457.49|458.32|455.68|462.48|459.84|455.98|453.34|0
1646073300000|2022-02-28 18:35:00|458.14|455.5|461.29|458.65|462.29|459.65|455.97|453.33|0
1646073600000|2022-02-28 18:40:00|461.39|458.75|460.12|457.48|465.01|462.37|459.3|456.66|0
1646073900000|2022-02-28 18:45:00|460.48|457.84|462.1|459.46|462.1|459.46|456.14|453.5|0
1646074200000|2022-02-28 18:50:00|462.19|459.55|467.55|464.91|469.28|466.64|462.19|459.55|0
1646074500000|2022-02-28 18:55:00|466.64|464|466|463.36|468.28|465.64|463.19|460.55|0
1646074800000|2022-02-28 19:00:00|465.54|462.9|448.77|446.13|465.54|462.9|448.77|446.13|0
1646075100000|2022-02-28 19:05:00|449.67|447.03|441.64|439|450.47|447.83|441.47|438.83|0
1646075400000|2022-02-28 19:10:00|441.82|439.18|443.08|440.44|443.08|440.44|437.74|435.1|0
1646075700000|2022-02-28 19:15:00|442.63|439.99|446.11|443.47|446.82|444.18|439.25|436.61|0
1646076000000|2022-02-28 19:20:00|446.82|444.18|441.04|438.4|448.69|446.05|441.04|438.4|0
1646076300000|2022-02-28 19:25:00|441.75|439.11|442.99|440.35|445.83|443.19|440.95|438.31|0
1646076600000|2022-02-28 19:30:00|443.16|440.52|442.18|439.54|445.65|443.01|439.62|436.98|0
1646076900000|2022-02-28 19:35:00|442.71|440.07|443.07|440.43|449.03|446.39|441.56|438.92|0
1646077200000|2022-02-28 19:40:00|442.53|439.89|453.67|451.03|455.47|452.83|442.27|439.63|0
1646077500000|2022-02-28 19:45:00|453.32|450.68|449.91|447.27|454.39|451.75|448.31|445.67|0
1646077800000|2022-02-28 19:50:00|450.99|448.35|452.59|449.95|452.95|450.31|449.2|446.56|0
1646078100000|2022-02-28 19:55:00|452.41|449.77|453.69|451.05|457.44|454.8|452.23|449.59|0
1646078400000|2022-02-28 20:00:00|453.87|451.23|451.89|449.25|454.58|451.94|451.17|448.53|0
1646078700000|2022-02-28 20:05:00|451.71|449.07|452.51|449.87|453.5|450.86|444.99|442.35|0
1646079000000|2022-02-28 20:10:00|452.06|449.42|448.12|445.48|452.42|449.78|445.97|443.33|0
1646079300000|2022-02-28 20:15:00|449.73|447.09|453.13|450.49|455.11|452.47|447.4|444.76|0
1646079600000|2022-02-28 20:20:00|453.31|450.67|456.91|454.27|466.24|463.6|453.13|450.49|0
1646079900000|2022-02-28 20:25:00|456.73|454.09|455.27|452.63|459.81|457.17|454.01|451.37|0
1646080200000|2022-02-28 20:30:00|454.91|452.27|446.25|443.61|454.91|452.27|446.25|443.61|0
1646080500000|2022-02-28 20:35:00|446.43|443.79|445.03|442.39|448.35|445.71|441.41|438.77|0
1646080800000|2022-02-28 20:40:00|444.85|442.21|458.32|455.68|459.22|456.58|444.85|442.21|0
1646081100000|2022-02-28 20:45:00|458.22|455.58|466.46|463.82|467.58|464.94|458.22|455.58|0
1646081400000|2022-02-28 20:50:00|468.01|465.37|472.55|469.91|472.6|469.96|464.4|461.76|0
1646081700000|2022-02-28 20:55:00|472.92|470.28|476.42|473.78|479.56|476.92|471.27|468.63|0
1646082000000|2022-02-28 21:00:00|476.6|473.96|478.08|475.44|478.63|475.99|475.12|472.48|0
1646082300000|2022-02-28 21:05:00|477.52|474.88|474.75|472.11|479|476.36|473.65|471.01|0
1646082600000|2022-02-28 21:10:00|474.94|472.3|476.78|474.14|478.63|475.99|474.75|472.11|0
1646082900000|2022-02-28 21:15:00|477.32|473.96|478.98|475.62|479.54|476.18|477.32|473.96|0
1646083200000|2022-02-28 21:20:00|479.07|475.71|478.05|474.69|479.16|475.8|477.87|474.51|0
1646083500000|2022-02-28 21:25:00|478.33|474.97|478.32|474.96|478.6|475.24|477.31|473.95|0
1646083800000|2022-02-28 21:30:00|478.23|474.87|478.6|475.24|479.53|476.17|478.23|474.87|0
1646084100000|2022-02-28 21:35:00|478.42|475.06|479.52|476.16|479.52|476.16|478.41|475.05|0
1646084400000|2022-02-28 21:40:00|479.34|475.98|479.15|475.79|479.42|476.06|478.96|475.6|0
1646084700000|2022-02-28 21:45:00|478.96|475.6|478.96|475.6|479.33|475.97|478.96|475.6|0
1646085000000|2022-02-28 21:50:00|479.14|475.78|479.33|475.97|479.88|476.52|478.96|475.6|0
1646085300000|2022-02-28 21:55:00|479.14|475.78|479.04|475.68|479.23|475.87|478.95|475.59|0
1646085600000|2022-02-28 22:00:00|479.01|475.65|478.71|475.35|479.01|475.65|478.31|474.95|0
1646085900000|2022-02-28 22:05:00|478.73|475.37|478.31|474.95|478.76|475.4|478.2|474.84|0
1646086200000|2022-02-28 22:10:00|478.01|474.65|478.06|474.7|478.17|474.81|477.82|474.46|0
1646086500000|2022-02-28 22:15:00|478.11|474.75|478.24|474.88|478.24|474.88|478.11|474.75|0
1646086800000|2022-02-28 22:20:00|478.17|474.81|478.14|474.78|478.46|475.1|478|474.64|0
1646087100000|2022-02-28 22:25:00|478.08|474.72|478.13|474.77|478.18|474.82|477.81|474.45|0
1646087400000|2022-02-28 22:30:00|477.84|474.48|477.7|474.34|477.97|474.61|477.56|474.2|0
1646087700000|2022-02-28 22:35:00|477.77|474.41|477.62|474.26|477.88|474.52|477.48|474.12|0
1646088000000|2022-02-28 22:40:00|477.64|474.28|477.13|473.77|477.67|474.31|477.1|473.74|0
1646088300000|2022-02-28 22:45:00|477.12|473.76|477.63|474.27|477.63|474.27|477.12|473.76|0
1646088600000|2022-02-28 22:50:00|477.55|474.19|477.04|473.68|477.98|474.62|476.85|473.49|0
1646088900000|2022-02-28 22:55:00|477.09|473.73|477.25|473.89|477.25|473.89|477.07|473.71|0
1646089200000|2022-02-28 23:00:00|478.08|474.72|479.37|476.01|479.46|476.1|476.41|473.05|0
1646089500000|2022-02-28 23:05:00|479.65|476.29|479.27|475.91|480.57|477.21|479.18|475.82|0
1646089800000|2022-02-28 23:10:00|479.55|476.19|477.88|474.52|479.55|476.19|476.77|473.41|0
1646090100000|2022-02-28 23:15:00|477.79|474.43|478.34|474.98|480.19|476.83|477.69|474.33|0
1646090400000|2022-02-28 23:20:00|478.06|474.7|481.3|477.94|481.86|478.5|477.69|474.33|0
1646090700000|2022-02-28 23:25:00|481.11|477.75|480.18|476.82|481.67|478.31|479.53|476.17|0
1646091000000|2022-02-28 23:30:00|480.37|477.01|483.15|479.79|483.89|480.53|479.9|476.54|0
1646091300000|2022-02-28 23:35:00|483.33|479.97|484.53|481.17|485.65|482.29|483.33|479.97|0
1646091600000|2022-02-28 23:40:00|484.44|481.08|483.41|480.05|484.63|481.27|482.86|479.5|0
1646091900000|2022-02-28 23:45:00|483.51|480.15|483.41|480.05|484.07|480.71|482.3|478.94|0
1646092200000|2022-02-28 23:50:00|483.69|480.33|486.75|483.39|487.6|484.24|483.69|480.33|0
1646092500000|2022-02-28 23:55:00|486.66|483.3|484.24|480.88|487.22|483.86|484.24|480.88|0
1646092800000|2022-03-01 00:00:00|484.43|481.07|484.43|481.07|486.47|483.11|484.43|481.07|0
1646093100000|2022-03-01 00:05:00|484.33|480.97|480.34|476.98|484.33|480.97|480.34|476.98|0
1646093400000|2022-03-01 00:10:00|480.62|477.26|482.75|479.39|483.12|479.76|480.53|477.17|0
1646093700000|2022-03-01 00:15:00|482.93|479.57|484.23|480.87|485.35|481.99|482.75|479.39|0
1646094000000|2022-03-01 00:20:00|484.04|480.68|482.56|479.2|484.5|481.14|481.72|478.36|0
1646094300000|2022-03-01 00:25:00|482.64|479.28|483.85|480.49|483.94|480.58|482.27|478.91|0
1646094600000|2022-03-01 00:30:00|483.75|480.39|481.9|478.54|484.41|481.05|481.44|478.08|0
1646094900000|2022-03-01 00:35:00|482.08|478.72|481.25|477.89|482.73|479.37|480.69|477.33|0
1646095200000|2022-03-01 00:40:00|481.43|478.07|480.32|476.96|482.91|479.55|479.76|476.4|0
1646095500000|2022-03-01 00:45:00|480.41|477.05|473.94|470.58|480.59|477.23|473.3|469.94|0
1646095800000|2022-03-01 00:50:00|473.85|470.49|476.8|473.44|477.54|474.18|473.85|470.49|0
1646096100000|2022-03-01 00:55:00|476.98|473.62|478.27|474.91|479.01|475.65|476.7|473.34|0
1646096400000|2022-03-01 01:00:00|478.46|475.1|477.99|474.63|479.57|476.21|475.96|472.6|0
1646096700000|2022-03-01 01:05:00|478.08|474.72|480.3|476.94|481.23|477.87|477.34|473.98|0
1646097000000|2022-03-01 01:10:00|480.2|476.84|480.3|476.94|480.67|477.31|479.56|476.2|0
1646097300000|2022-03-01 01:15:00|480.48|477.12|479.46|476.1|480.48|477.12|478.08|474.72|0
1646097600000|2022-03-01 01:20:00|479|475.64|480.85|477.49|481.59|478.23|479|475.64|0
1646097900000|2022-03-01 01:25:00|481.03|477.67|482.44|479.08|482.54|479.18|479.77|476.41|0
1646098200000|2022-03-01 01:30:00|482.54|479.18|484.2|480.84|484.57|481.21|482.35|478.99|0
1646098500000|2022-03-01 01:35:00|484.29|480.93|483.83|480.47|484.39|481.03|482.53|479.17|0
1646098800000|2022-03-01 01:40:00|483.55|480.19|483.27|479.91|484.01|480.65|482.35|478.99|0
1646099100000|2022-03-01 01:45:00|483.64|480.28|478.55|475.19|483.64|480.28|478.27|474.91|0
1646099400000|2022-03-01 01:50:00|478.83|475.47|479.38|476.02|480.12|476.76|478.18|474.82|0
1646099700000|2022-03-01 01:55:00|479.47|476.11|477.16|473.8|479.75|476.39|477.16|473.8|0
1646100000000|2022-03-01 02:00:00|477.34|473.98|479|475.64|479|475.64|476.61|473.25|0
1646100300000|2022-03-01 02:05:00|478.9|475.54|478.26|474.9|479.37|476.01|478.16|474.8|0
1646100600000|2022-03-01 02:10:00|478.16|474.8|474.75|471.39|478.16|474.8|474.2|470.84|0
1646100900000|2022-03-01 02:15:00|474.57|471.21|475.94|472.58|476.5|473.14|474.57|471.21|0
1646101200000|2022-03-01 02:20:00|476.04|472.68|476.22|472.86|476.86|473.5|475.67|472.31|0
1646101500000|2022-03-01 02:25:00|476.31|472.95|474.83|471.47|476.77|473.41|474.19|470.83|0
1646101800000|2022-03-01 02:30:00|474.93|471.57|474.19|470.83|476.21|472.85|474.19|470.83|0
1646102100000|2022-03-01 02:35:00|474.37|471.01|473.45|470.09|475.47|472.11|473.45|470.09|0
1646102400000|2022-03-01 02:40:00|473.26|469.9|474.73|471.37|474.82|471.46|471.8|468.44|0
1646102700000|2022-03-01 02:45:00|474.82|471.46|475|471.64|475.65|472.29|474.63|471.27|0
1646103000000|2022-03-01 02:50:00|474.91|471.55|477.49|474.13|477.86|474.5|474.54|471.18|0
1646103300000|2022-03-01 02:55:00|477.58|474.22|477.67|474.31|477.86|474.5|476.84|473.48|0
1646103600000|2022-03-01 03:00:00|477.85|474.49|477.85|474.49|477.85|474.49|477.11|473.75|0
1646103900000|2022-03-01 03:05:00|477.75|474.39|475.63|472.27|477.85|474.49|474.53|471.17|0
1646104200000|2022-03-01 03:10:00|475.17|471.81|475.45|472.09|476.74|473.38|474.9|471.54|0
1646104500000|2022-03-01 03:15:00|475.63|472.27|476|472.64|476.55|473.19|475.53|472.17|0
1646104800000|2022-03-01 03:20:00|475.9|472.54|475.81|472.45|476.18|472.82|474.89|471.53|0
1646105100000|2022-03-01 03:25:00|475.9|472.54|476.36|473|476.54|473.18|475.26|471.9|0
1646105400000|2022-03-01 03:30:00|476.45|473.09|476.17|472.81|477.28|473.92|475.8|472.44|0
1646105700000|2022-03-01 03:35:00|476.07|472.71|477.55|474.19|477.64|474.28|475.98|472.62|0
1646106000000|2022-03-01 03:40:00|477.64|474.28|474.87|471.51|478.01|474.65|474.51|471.15|0
1646106300000|2022-03-01 03:45:00|474.96|471.6|476.16|472.8|476.43|473.07|474.59|471.23|0
1646106600000|2022-03-01 03:50:00|476.25|472.89|476.34|472.98|476.53|473.17|475.6|472.24|0
1646106900000|2022-03-01 03:55:00|476.24|472.88|475.97|472.61|476.34|472.98|475.78|472.42|0
1646107200000|2022-03-01 04:00:00|476.15|472.79|476.05|472.69|476.98|473.62|475.78|472.42|0
1646107500000|2022-03-01 04:05:00|476.15|472.79|476.88|473.52|477.44|474.08|475.6|472.24|0
1646107800000|2022-03-01 04:10:00|477.07|473.71|476.88|473.52|477.71|474.35|475.78|472.42|0
1646108100000|2022-03-01 04:15:00|476.69|473.33|475.03|471.67|476.97|473.61|474.94|471.58|0
1646108400000|2022-03-01 04:20:00|474.85|471.49|476.96|473.6|477.33|473.97|474.67|471.31|0
1646108700000|2022-03-01 04:25:00|477.06|473.7|477.05|473.69|477.79|474.43|476.5|473.14|0
1646109000000|2022-03-01 04:30:00|476.96|473.6|477.6|474.24|477.61|474.25|476.59|473.23|0
1646109300000|2022-03-01 04:35:00|477.51|474.15|477.05|473.69|477.6|474.24|476.68|473.32|0
1646109600000|2022-03-01 04:40:00|476.86|473.5|477.5|474.14|477.6|474.24|476.12|472.76|0
1646109900000|2022-03-01 04:45:00|477.6|474.24|479.34|475.98|479.99|476.63|477.41|474.05|0
1646110200000|2022-03-01 04:50:00|479.44|476.08|478.88|475.52|480.08|476.72|478.79|475.43|0
1646110500000|2022-03-01 04:55:00|478.78|475.42|479.62|476.26|479.8|476.44|478.41|475.05|0
1646110800000|2022-03-01 05:00:00|479.25|475.89|478.69|475.33|479.8|476.44|478.41|475.05|0
1646111100000|2022-03-01 05:05:00|478.87|475.51|478.32|474.96|479.15|475.79|478.13|474.77|0
1646111400000|2022-03-01 05:10:00|478.13|474.77|475.18|471.82|478.13|474.77|474.99|471.63|0
1646111700000|2022-03-01 05:15:00|475.08|471.72|473.15|469.79|475.36|472|472.78|469.42|0
1646112000000|2022-03-01 05:20:00|473.52|470.16|474.25|470.89|474.81|471.45|472.97|469.61|0
1646112300000|2022-03-01 05:25:00|474.16|470.8|475.81|472.45|476.09|472.73|472.96|469.6|0
1646112600000|2022-03-01 05:30:00|475.63|472.27|476.27|472.91|477.1|473.74|474.98|471.62|0
1646112900000|2022-03-01 05:35:00|476.54|473.18|477|473.64|477.93|474.57|476.45|473.09|0
1646113200000|2022-03-01 05:40:00|476.64|473.28|478.57|475.21|478.66|475.3|476.45|473.09|0
1646113500000|2022-03-01 05:45:00|478.48|475.12|476.81|473.45|478.66|475.3|476.63|473.27|0
1646113800000|2022-03-01 05:50:00|476.72|473.36|476.81|473.45|477.36|474|476.07|472.71|0
1646114100000|2022-03-01 05:55:00|476.99|473.63|477.91|474.55|478.84|475.48|476.99|473.63|0
1646114400000|2022-03-01 06:00:00|477.82|474.46|479.57|476.21|479.57|476.21|477.63|474.27|0
1646114700000|2022-03-01 06:05:00|479.39|476.03|480.68|477.32|481.23|477.87|478.83|475.47|0
1646115000000|2022-03-01 06:10:00|480.58|477.22|479.65|476.29|480.58|477.22|478.27|474.91|0
1646115300000|2022-03-01 06:15:00|479.75|476.39|480.49|477.13|481.69|478.33|479.1|475.74|0
1646115600000|2022-03-01 06:20:00|481.13|477.77|482.52|479.16|482.52|479.16|480.2|476.84|0
1646115900000|2022-03-01 06:25:00|482.7|479.34|484.74|481.38|485.11|481.75|481.31|477.95|0
1646116200000|2022-03-01 06:30:00|484.83|481.47|485.48|482.12|485.85|482.49|484.74|481.38|0
1646116500000|2022-03-01 06:35:00|486.13|482.77|485.48|482.12|486.41|483.05|484.55|481.19|0
1646116800000|2022-03-01 06:40:00|485.66|482.3|485.85|482.49|487.15|483.79|485.66|482.3|0
1646117100000|2022-03-01 06:45:00|485.93|482.57|485.19|481.83|486.96|483.6|484.17|480.81|0
1646117400000|2022-03-01 06:50:00|485.28|481.92|484.63|481.27|486.58|483.22|484.17|480.81|0
1646117700000|2022-03-01 06:55:00|484.54|481.18|486.39|483.03|486.76|483.4|484.17|480.81|0
1646118000000|2022-03-01 07:00:00|485.83|482.47|487.04|483.68|488.34|484.98|485.09|481.73|0
1646118300000|2022-03-01 07:05:00|486.95|483.59|498.54|495.18|500.42|497.06|486.76|483.4|0
1646118600000|2022-03-01 07:10:00|498.81|495.45|494.87|491.51|499.29|495.93|494.68|491.32|0
1646118900000|2022-03-01 07:15:00|495.06|491.7|496.09|492.73|497.59|494.23|495.06|491.7|0
1646119200000|2022-03-01 07:20:00|495.99|492.63|496.17|492.81|497.59|494.23|495.34|491.98|0
1646119500000|2022-03-01 07:25:00|496.08|492.72|494.41|491.05|500.19|496.83|494.04|490.68|0
1646119800000|2022-03-01 07:30:00|494.31|490.95|493|489.64|494.5|491.14|491.42|488.06|0
1646120100000|2022-03-01 07:35:00|493.19|489.83|493.56|490.2|493.56|490.2|491.42|488.06|0
1646120400000|2022-03-01 07:40:00|493.66|490.3|493.74|490.38|494.68|491.32|493.19|489.83|0
1646120700000|2022-03-01 07:45:00|493.84|490.48|491.32|487.96|493.84|490.48|491.14|487.78|0
1646121000000|2022-03-01 07:50:00|491.79|488.43|490.32|486.96|494.45|491.09|490.32|486.96|0
1646121300000|2022-03-01 07:55:00|490.5|487.14|491.99|488.63|492.37|489.01|488.83|485.47|0
1646121600000|2022-03-01 08:00:00|491.9|488.54|494.79|491.43|494.79|491.43|489.2|485.84|0
1646121900000|2022-03-01 08:05:00|494.98|491.62|497.43|494.79|499.12|496.48|494.62|491.52|0
1646122200000|2022-03-01 08:10:00|496.68|494.04|493.39|490.75|497.52|494.88|492.74|490.1|0
1646122500000|2022-03-01 08:15:00|493.02|490.38|492.27|489.63|493.3|490.66|490.5|487.86|0
1646122800000|2022-03-01 08:20:00|492.37|489.73|484.17|481.53|494.23|491.59|482.51|479.87|0
1646123100000|2022-03-01 08:25:00|483.8|481.16|487.18|484.54|487.64|485|482.9|480.26|0
1646123400000|2022-03-01 08:30:00|487.46|484.82|489.69|487.05|489.69|487.05|485.33|482.69|0
1646123700000|2022-03-01 08:35:00|489.41|486.77|486.06|483.42|490.9|488.26|484.48|481.84|0
1646124000000|2022-03-01 08:40:00|485.69|483.05|484.11|481.47|488.19|485.55|483.09|480.45|0
1646124300000|2022-03-01 08:45:00|483.92|481.28|478.84|476.2|485.77|483.13|478.65|476.01|0
1646124600000|2022-03-01 08:50:00|479.02|476.38|477.05|474.41|479.66|477.02|474.65|472.01|0
1646124900000|2022-03-01 08:55:00|476.68|474.04|479.62|476.98|480.36|477.72|475.84|473.2|0
1646125200000|2022-03-01 09:00:00|479.25|476.61|480.73|478.09|481.93|479.29|478.33|475.69|0
1646125500000|2022-03-01 09:05:00|481|478.36|473.91|471.27|481.1|478.46|471.71|469.07|0
1646125800000|2022-03-01 09:10:00|474.09|471.45|471.52|468.88|474.09|471.45|470.97|468.33|0
1646126100000|2022-03-01 09:15:00|471.34|468.7|471.88|469.24|474.64|472|470.79|468.15|0
1646126400000|2022-03-01 09:20:00|471.7|469.06|468.77|466.13|473.17|470.53|467.39|464.75|0
1646126700000|2022-03-01 09:25:00|468.22|465.58|467.35|464.71|468.95|466.31|463.49|460.85|0
1646127000000|2022-03-01 09:30:00|466.98|464.34|469.22|466.58|470.32|467.68|466.07|463.43|0
1646127300000|2022-03-01 09:35:00|469.04|466.4|468.31|465.67|470.22|467.58|466.85|464.21|0
1646127600000|2022-03-01 09:40:00|469.3|466.66|463.48|460.84|469.3|466.66|462.85|460.21|0
1646127900000|2022-03-01 09:45:00|463.39|460.75|465.84|463.2|466.84|464.2|463.03|460.39|0
1646128200000|2022-03-01 09:50:00|466.11|463.47|461.58|458.94|466.3|463.66|460.13|457.49|0
1646128500000|2022-03-01 09:55:00|461.39|458.75|462.12|459.48|463.2|460.56|460.13|457.49|0
1646128800000|2022-03-01 10:00:00|461.93|459.29|459.76|457.12|463.02|460.38|457.95|455.31|0
1646129100000|2022-03-01 10:05:00|459.85|457.21|457.05|454.41|460.12|457.48|455.61|452.97|0
1646129400000|2022-03-01 10:10:00|456.87|454.23|458.13|455.49|458.57|455.93|455.61|452.97|0
1646129700000|2022-03-01 10:15:00|458.21|455.57|463|460.36|463.55|460.91|457.95|455.31|0
1646130000000|2022-03-01 10:20:00|462.82|460.18|460.83|458.19|463|460.36|460.02|457.38|0
1646130300000|2022-03-01 10:25:00|460.65|458.01|459.11|456.47|461.37|458.73|458.13|455.49|0
1646130600000|2022-03-01 10:30:00|458.85|456.21|457.04|454.4|459.11|456.47|453.63|450.99|0
1646130900000|2022-03-01 10:35:00|456.5|453.86|454.88|452.24|457.13|454.49|453|450.36|0
1646131200000|2022-03-01 10:40:00|454.97|452.33|461.72|459.08|461.9|459.26|454.61|451.97|0
1646131500000|2022-03-01 10:45:00|461.36|458.72|464.61|461.97|464.89|462.25|458.47|455.83|0
1646131800000|2022-03-01 10:50:00|464.43|461.79|466.14|463.5|467.23|464.59|463.44|460.8|0
1646132100000|2022-03-01 10:55:00|466.05|463.41|466.59|463.95|466.77|464.13|464.15|461.51|0
1646132400000|2022-03-01 11:00:00|466.23|463.59|463.51|460.87|466.23|463.59|462.88|460.24|0
1646132700000|2022-03-01 11:05:00|463.7|461.06|462.15|459.51|464.78|462.14|462.15|459.51|0
1646133000000|2022-03-01 11:10:00|462.07|459.43|461.88|459.24|462.87|460.23|458.73|456.09|0
1646133300000|2022-03-01 11:15:00|461.52|458.88|463.05|460.41|464.23|461.59|460.44|457.8|0
1646133600000|2022-03-01 11:20:00|463.32|460.68|464.13|461.49|466.94|464.3|462.78|460.14|0
1646133900000|2022-03-01 11:25:00|464.04|461.4|463.5|460.86|467.12|464.48|463.4|460.76|0
1646134200000|2022-03-01 11:30:00|463.68|461.04|466.57|463.93|468.2|465.56|462.41|459.77|0
1646134500000|2022-03-01 11:35:00|466.39|463.75|464.39|461.75|466.57|463.93|463.67|461.03|0
1646134800000|2022-03-01 11:40:00|464.3|461.66|459.7|457.06|465.3|462.66|459.34|456.7|0
1646135100000|2022-03-01 11:45:00|459.97|457.33|456.64|454|461.14|458.5|456.55|453.91|0
1646135400000|2022-03-01 11:50:00|456.82|454.18|452.34|449.7|457.9|455.26|451.27|448.63|0
1646135700000|2022-03-01 11:55:00|452.52|449.88|454.83|452.19|454.92|452.28|449.48|446.84|0
1646136000000|2022-03-01 12:00:00|455.37|452.73|459.49|456.85|459.49|456.85|454.65|452.01|0
1646136300000|2022-03-01 12:05:00|459.76|457.12|460.97|458.33|462.2|459.56|459.31|456.67|0
1646136600000|2022-03-01 12:10:00|460.88|458.24|459.26|456.62|461.33|458.69|458.54|455.9|0
1646136900000|2022-03-01 12:15:00|459.08|456.44|454.95|452.31|459.08|456.44|454.95|452.31|0
1646137200000|2022-03-01 12:20:00|455.13|452.49|460.69|458.05|461.14|458.5|455.13|452.49|0
1646137500000|2022-03-01 12:25:00|459.97|457.33|466.1|463.46|466.46|463.82|457.9|455.26|0
1646137800000|2022-03-01 12:30:00|465.56|462.92|464.47|461.83|465.56|462.92|462.49|459.85|0
1646138100000|2022-03-01 12:35:00|464.65|462.01|459.78|457.14|464.65|462.01|459.6|456.96|0
1646138400000|2022-03-01 12:40:00|459.51|456.87|457.26|454.62|459.78|457.14|455.65|453.01|0
1646138700000|2022-03-01 12:45:00|457.44|454.8|459.59|456.95|459.77|457.13|456.01|453.37|0
1646139000000|2022-03-01 12:50:00|459.5|456.86|456.54|453.9|460.49|457.85|456.36|453.72|0
1646139300000|2022-03-01 12:55:00|456.72|454.08|459.41|456.77|460.31|457.67|455.28|452.64|0
1646139600000|2022-03-01 13:00:00|458.69|456.05|456.53|453.89|459.58|456.94|454.56|451.92|0
1646139900000|2022-03-01 13:05:00|456.71|454.07|457.87|455.23|458.59|455.95|454.92|452.28|0
1646140200000|2022-03-01 13:10:00|457.42|454.78|461.47|458.83|461.83|459.19|456.71|454.07|0
1646140500000|2022-03-01 13:15:00|461.19|458.55|463.44|460.8|464.89|462.25|460.57|457.93|0
1646140800000|2022-03-01 13:20:00|463.08|460.44|461.01|458.37|463.08|460.44|459.39|456.75|0
1646141100000|2022-03-01 13:25:00|461.37|458.73|470.13|467.49|470.86|468.22|460.91|458.27|0
1646141400000|2022-03-01 13:30:00|470.41|467.77|472.32|469.68|473.96|471.32|468.5|465.86|0
1646141700000|2022-03-01 13:35:00|472.68|470.04|468.98|466.34|472.68|470.04|468.68|466.04|0
1646142000000|2022-03-01 13:40:00|469.16|466.52|472.16|469.52|472.26|469.62|469.16|466.52|0
1646142300000|2022-03-01 13:45:00|472.53|469.89|474.08|471.44|474.26|471.62|469.7|467.06|0
1646142600000|2022-03-01 13:50:00|473.9|471.26|476.72|474.08|476.72|474.08|472.62|469.98|0
1646142900000|2022-03-01 13:55:00|476.62|473.98|472.68|470.04|478|475.36|472.68|470.04|0
1646143200000|2022-03-01 14:00:00|473.05|470.41|470.3|467.66|473.78|471.14|469.76|467.12|0
1646143500000|2022-03-01 14:05:00|470.49|467.85|470.85|468.21|473.04|470.4|470.3|467.66|0
1646143800000|2022-03-01 14:10:00|471.21|468.57|470.53|467.89|471.39|468.75|469.57|466.93|0
1646144100000|2022-03-01 14:15:00|470.8|468.16|469.8|467.16|472.81|470.17|469.8|467.16|0
1646144400000|2022-03-01 14:20:00|470.16|467.52|471.62|468.98|472.53|469.89|469.8|467.16|0
1646144700000|2022-03-01 14:25:00|471.8|469.16|469.97|467.33|475.82|473.18|469.97|467.33|0
1646145000000|2022-03-01 14:30:00|470.16|467.52|478.38|475.74|478.38|475.74|470.16|467.52|0
1646145300000|2022-03-01 14:35:00|479.3|476.66|481.87|479.23|485.28|482.64|478.38|475.74|0
1646145600000|2022-03-01 14:40:00|482.33|479.69|476.56|473.92|482.79|480.15|475.28|472.64|0
1646145900000|2022-03-01 14:45:00|478.66|476.02|481.32|478.68|481.32|478.68|472.91|470.27|0
1646146200000|2022-03-01 14:50:00|481.5|478.86|470.17|467.53|482.42|479.78|466.72|464.08|0
1646146500000|2022-03-01 14:55:00|471.26|468.62|468.98|466.34|474.17|471.53|467.26|464.62|0
1646146800000|2022-03-01 15:00:00|471.53|468.89|469.08|466.44|479.02|476.38|466|463.36|0
1646147100000|2022-03-01 15:05:00|468.9|466.26|466.18|463.54|472.72|470.08|465.18|462.54|0
1646147400000|2022-03-01 15:10:00|465.46|462.82|462.83|460.19|465.46|462.82|460.04|457.4|0
1646147700000|2022-03-01 15:15:00|462.92|460.28|469.73|467.09|472.58|469.94|462.38|459.74|0
1646148000000|2022-03-01 15:20:00|470.1|467.46|469.51|466.87|475.74|473.1|467.46|464.82|0
1646148300000|2022-03-01 15:25:00|469.97|467.33|469.69|467.05|472.88|470.24|465.8|463.16|0
1646148600000|2022-03-01 15:30:00|470.69|468.05|465.26|462.62|473.32|470.68|464.9|462.26|0
1646148900000|2022-03-01 15:35:00|466.52|463.88|463.81|461.17|468.69|466.05|463.81|461.17|0
1646149200000|2022-03-01 15:40:00|463.45|460.81|455.33|452.69|463.45|460.81|455.33|452.69|0
1646149500000|2022-03-01 15:45:00|454.97|452.33|458.01|455.37|458.73|456.09|453.54|450.9|0
1646149800000|2022-03-01 15:50:00|458.19|455.55|460.52|457.88|462.04|459.4|456.58|453.94|0
1646150100000|2022-03-01 15:55:00|460.16|457.52|456.3|453.66|460.16|457.52|454.78|452.14|0
1646150400000|2022-03-01 16:00:00|456.21|453.57|463.64|461|465.44|462.8|454.69|452.05|0
1646150700000|2022-03-01 16:05:00|463.46|460.82|459.87|457.23|464.54|461.9|458.79|456.15|0
1646151000000|2022-03-01 16:10:00|461.03|458.39|466.15|463.51|466.15|463.51|459.69|457.05|0
1646151300000|2022-03-01 16:15:00|465.88|463.24|459.14|456.5|467.05|464.41|458.69|456.05|0
1646151600000|2022-03-01 16:20:00|459.32|456.68|462.6|459.96|466.08|463.44|458.25|455.61|0
1646151900000|2022-03-01 16:25:00|462.06|459.42|457.93|455.29|462.78|460.14|455.79|453.15|0
1646152200000|2022-03-01 16:30:00|458.11|455.47|447.85|445.21|458.11|455.47|447.32|444.68|0
1646152500000|2022-03-01 16:35:00|448.56|445.92|446.26|443.62|449.27|446.63|445.38|442.74|0
1646152800000|2022-03-01 16:40:00|447.5|444.86|446.43|443.79|449.35|446.71|444.32|441.68|0
1646153100000|2022-03-01 16:45:00|445.9|443.26|440.09|437.45|446.26|443.62|436.94|434.3|0
1646153400000|2022-03-01 16:50:00|440.62|437.98|439.3|436.66|442.2|439.56|438.17|435.53|0
1646153700000|2022-03-01 16:55:00|439.48|436.84|438.17|435.53|439.48|436.84|434.77|432.13|0
1646154000000|2022-03-01 17:00:00|437.12|434.48|435.02|432.38|439.21|436.57|434.68|432.04|0
1646154300000|2022-03-01 17:05:00|435.2|432.56|433.04|430.18|437.46|434.82|432.7|429.84|0
1646154600000|2022-03-01 17:10:00|432.7|429.84|440.07|437.21|440.24|437.38|429.92|427.06|0
1646154900000|2022-03-01 17:15:00|440.24|437.38|442.96|440.1|444.02|441.16|437.28|434.42|0
1646155200000|2022-03-01 17:20:00|443.49|440.63|440.94|438.08|443.75|440.89|438.84|435.98|0
1646155500000|2022-03-01 17:25:00|440.33|437.47|443.77|440.91|445.17|442.31|439.57|436.71|0
1646155800000|2022-03-01 17:30:00|443.94|441.08|445.34|442.48|447.8|444.94|441.31|438.45|0
1646156100000|2022-03-01 17:35:00|445.25|442.39|440.99|438.13|446.22|443.36|440.38|437.52|0
1646156400000|2022-03-01 17:40:00|441.09|438.23|446.36|443.5|446.36|443.5|441.08|438.22|0
1646156700000|2022-03-01 17:45:00|446.71|443.85|448.12|445.26|450.42|447.56|443.19|440.33|0
1646157000000|2022-03-01 17:50:00|448.38|445.52|447.76|444.9|450.68|447.82|445.82|442.96|0
1646157300000|2022-03-01 17:55:00|447.58|444.72|449.17|446.31|450.23|447.37|445.11|442.25|0
1646157600000|2022-03-01 18:00:00|448.64|445.78|449.52|446.66|453.07|450.21|447.05|444.19|0
1646157900000|2022-03-01 18:05:00|448.99|446.13|444.93|442.07|450.05|447.19|442.47|439.61|0
1646158200000|2022-03-01 18:10:00|445.19|442.33|438.61|435.75|445.46|442.6|437.12|434.26|0
1646158500000|2022-03-01 18:15:00|438.69|435.83|437.84|434.98|439.94|437.08|436.33|433.47|0
1646158800000|2022-03-01 18:20:00|437.67|434.81|434.7|431.84|440.11|437.25|434.7|431.84|0
1646159100000|2022-03-01 18:25:00|434.18|431.32|428.77|425.91|434.35|431.49|427.88|425.02|0
1646159400000|2022-03-01 18:30:00|428.94|426.08|430.32|427.46|433.01|430.15|427.91|425.05|0
1646159700000|2022-03-01 18:35:00|429.29|426.43|436.36|433.5|436.63|433.77|429.29|426.43|0
1646160000000|2022-03-01 18:40:00|436.1|433.24|433.84|430.98|436.97|434.11|432.37|429.51|0
1646160300000|2022-03-01 18:45:00|433.67|430.81|432.63|429.77|438.09|435.23|430.21|427.35|0
1646160600000|2022-03-01 18:50:00|432.71|429.85|436.86|434|437.81|434.95|432.71|429.85|0
1646160900000|2022-03-01 18:55:00|436.68|433.82|435.57|432.71|439.81|436.95|434.7|431.84|0
1646161200000|2022-03-01 19:00:00|435.74|432.88|436.16|433.3|437.2|434.34|431.02|428.16|0
1646161500000|2022-03-01 19:05:00|436.07|433.21|434.59|431.73|438.58|435.72|433.91|431.05|0
1646161800000|2022-03-01 19:10:00|435.11|432.25|433.81|430.95|435.63|432.77|431.31|428.45|0
1646162100000|2022-03-01 19:15:00|434.07|431.21|438.4|435.54|439.09|436.23|429.67|426.81|0
1646162400000|2022-03-01 19:20:00|438.92|436.06|444.38|441.52|446.24|443.38|437.36|434.5|0
1646162700000|2022-03-01 19:25:00|444.55|441.69|445.42|442.56|446.83|443.97|442.98|440.12|0
1646163000000|2022-03-01 19:30:00|445.16|442.3|443.67|440.81|446.13|443.27|441.93|439.07|0
1646163300000|2022-03-01 19:35:00|443.5|440.64|450.69|447.83|451.21|448.35|443.15|440.29|0
1646163600000|2022-03-01 19:40:00|450.16|447.3|451.39|448.53|452.09|449.23|448.57|445.71|0
1646163900000|2022-03-01 19:45:00|450.86|448|445.93|443.07|451.39|448.53|444.89|442.03|0
1646164200000|2022-03-01 19:50:00|446.29|443.43|441.33|438.47|446.37|443.51|441.04|438.18|0
1646164500000|2022-03-01 19:55:00|442.02|439.16|441.15|438.29|443.42|440.56|439.24|436.38|0
1646164800000|2022-03-01 20:00:00|441.32|438.46|452.18|449.32|452.18|449.32|439.76|436.9|0
1646165100000|2022-03-01 20:05:00|453.32|450.46|454.37|451.51|458.71|455.85|452.95|450.09|0
1646165400000|2022-03-01 20:10:00|454.72|451.86|449.6|446.74|455.6|452.74|447.84|444.98|0
1646165700000|2022-03-01 20:15:00|450.48|447.62|443.63|440.77|451.36|448.5|443.01|440.15|0
1646166000000|2022-03-01 20:20:00|443.8|440.94|443.97|441.11|445.03|442.17|441.01|438.15|0
1646166300000|2022-03-01 20:25:00|443.8|440.94|438.56|435.7|444.5|441.64|438.39|435.53|0
1646166600000|2022-03-01 20:30:00|438.39|435.53|440.23|437.37|442.15|439.29|433.53|430.67|0
1646166900000|2022-03-01 20:35:00|440.93|438.07|440.4|437.54|442.14|439.28|437.97|435.11|0
1646167200000|2022-03-01 20:40:00|440.05|437.19|434.5|431.64|443.54|440.68|434.15|431.29|0
1646167500000|2022-03-01 20:45:00|434.84|431.98|426.91|424.05|435.1|432.24|426.91|424.05|0
1646167800000|2022-03-01 20:50:00|427.08|424.22|441.1|438.24|442.31|439.45|424.51|421.65|0
1646168100000|2022-03-01 20:55:00|440.66|437.8|444.16|441.3|446.43|443.57|437.64|434.78|0
1646168400000|2022-03-01 21:00:00|443.99|441.13|449.06|446.2|449.76|446.9|443.99|441.13|0
1646168700000|2022-03-01 21:05:00|449.41|446.55|446.97|444.11|450.81|447.95|446.27|443.41|0
1646169000000|2022-03-01 21:10:00|447.61|444.75|449.89|447.03|451.12|448.26|447.08|444.22|0
1646169300000|2022-03-01 21:15:00|450.28|446.64|449.57|445.93|450.54|446.9|448.43|444.79|0
1646169600000|2022-03-01 21:20:00|449.75|446.11|448.51|444.87|450.63|446.99|448.16|444.52|0
1646169900000|2022-03-01 21:25:00|448.6|444.96|449.12|445.48|450.71|447.07|448.6|444.96|0
1646170200000|2022-03-01 21:30:00|449.21|445.57|448.41|444.77|450.7|447.06|448.41|444.77|0
1646170500000|2022-03-01 21:35:00|448.51|444.87|448.23|444.59|450.52|446.88|447.8|444.16|0
1646170800000|2022-03-01 21:40:00|448.15|444.51|446.83|443.19|448.15|444.51|446.39|442.75|0
1646171100000|2022-03-01 21:45:00|447.18|443.54|447.35|443.71|447.88|444.24|446.39|442.75|0
1646171400000|2022-03-01 21:50:00|447.44|443.8|448.22|444.58|449.02|445.38|447.26|443.62|0
1646171700000|2022-03-01 21:55:00|448.31|444.67|448.04|444.4|449.37|445.73|447.26|443.62|0
1646172000000|2022-03-01 22:00:00|448.33|444.69|447.79|444.15|449.38|445.74|447.79|444.15|0
1646172300000|2022-03-01 22:05:00|447.58|443.94|446.74|443.1|447.79|444.15|446.1|442.46|0
1646172600000|2022-03-01 22:10:00|446.71|443.07|446.33|442.69|446.71|443.07|445.92|442.28|0
1646172900000|2022-03-01 22:15:00|446.56|442.92|446.45|442.81|446.58|442.94|446.45|442.81|0
1646173200000|2022-03-01 22:20:00|446.55|442.91|446.14|442.5|446.68|443.04|446.09|442.45|0
1646173500000|2022-03-01 22:25:00|446.16|442.52|446.14|442.5|446.16|442.52|446.08|442.44|0
1646173800000|2022-03-01 22:30:00|445.88|442.24|445.83|442.19|445.95|442.31|445.83|442.19|0
1646174100000|2022-03-01 22:35:00|445.75|442.11|445.98|442.34|446.05|442.41|445.67|442.03|0
1646174400000|2022-03-01 22:40:00|445.93|442.29|446.1|442.46|446.2|442.56|445.9|442.26|0
1646174700000|2022-03-01 22:45:00|446.2|442.56|446.53|442.89|447.22|443.58|446.02|442.38|0
1646175000000|2022-03-01 22:50:00|446.91|443.27|447.01|443.37|447.32|443.68|446.91|443.27|0
1646175300000|2022-03-01 22:55:00|447.09|443.45|446.3|442.66|447.09|443.45|445.86|442.22|0
1646175600000|2022-03-01 23:00:00|447.82|444.18|445.19|441.55|448.17|444.53|445.01|441.37|0
1646175900000|2022-03-01 23:05:00|445.36|441.72|445.62|441.98|448.17|444.53|445.27|441.63|0
1646176200000|2022-03-01 23:10:00|445.8|442.16|446.85|443.21|446.85|443.21|444.4|440.76|0
1646176500000|2022-03-01 23:15:00|446.76|443.12|446.4|442.76|447.37|443.73|445.44|441.8|0
1646176800000|2022-03-01 23:20:00|446.49|442.85|446.49|442.85|448.51|444.87|446.14|442.5|0
1646177100000|2022-03-01 23:25:00|446.4|442.76|446.22|442.58|447.54|443.9|445.26|441.62|0
1646177400000|2022-03-01 23:30:00|446.39|442.75|449.99|446.35|449.99|446.35|446.39|442.75|0
1646177700000|2022-03-01 23:35:00|450.96|447.32|450.96|447.32|452.28|448.64|450.08|446.44|0
1646178000000|2022-03-01 23:40:00|450.87|447.23|450.07|446.43|451.13|447.49|449.02|445.38|0
1646178300000|2022-03-01 23:45:00|450.25|446.61|448.93|445.29|450.51|446.87|448.84|445.2|0
1646178600000|2022-03-01 23:50:00|449.1|445.46|449.71|446.07|449.98|446.34|448.4|444.76|0
1646178900000|2022-03-01 23:55:00|450.06|446.42|452.79|449.15|452.97|449.33|449.98|446.34|0
1646179200000|2022-03-02 00:00:00|452.53|448.89|451.64|448|453.06|449.42|450.15|446.51|0
1646179500000|2022-03-02 00:05:00|451.56|447.92|453.14|449.5|454.03|450.39|451.56|447.92|0
1646179800000|2022-03-02 00:10:00|452.96|449.32|453.14|449.5|453.31|449.67|451.9|448.26|0
1646180100000|2022-03-02 00:15:00|453.04|449.4|455.78|452.14|456.67|453.03|452.51|448.87|0
1646180400000|2022-03-02 00:20:00|455.69|452.05|455.07|451.43|456.14|452.5|454.37|450.73|0
1646180700000|2022-03-02 00:25:00|455.43|451.79|454.72|451.08|455.96|452.32|454.36|450.72|0
1646181000000|2022-03-02 00:30:00|454.62|450.98|451.53|447.89|455.07|451.43|451|447.36|0
1646181300000|2022-03-02 00:35:00|451.44|447.8|450.56|446.92|452.41|448.77|450.12|446.48|0
1646181600000|2022-03-02 00:40:00|450.65|447.01|452.14|448.5|452.85|449.21|450.12|446.48|0
1646181900000|2022-03-02 00:45:00|452.05|448.41|452.58|448.94|454.53|450.89|451.88|448.24|0
1646182200000|2022-03-02 00:50:00|452.76|449.12|453.64|450|454.34|450.7|451.87|448.23|0
1646182500000|2022-03-02 00:55:00|453.54|449.9|453.81|450.17|454.25|450.61|453.1|449.46|0
1646182800000|2022-03-02 01:00:00|454.16|450.52|452.57|448.93|456.54|452.9|452.48|448.84|0
1646183100000|2022-03-02 01:05:00|452.39|448.75|451.33|447.69|454.86|451.22|450.18|446.54|0
1646183400000|2022-03-02 01:10:00|451.59|447.95|452.47|448.83|453.53|449.89|450.45|446.81|0
1646183700000|2022-03-02 01:15:00|452.56|448.92|452.74|449.1|453.35|449.71|452.38|448.74|0
1646184000000|2022-03-02 01:20:00|451.32|447.68|449.56|445.92|453.44|449.8|449.21|445.57|0
1646184300000|2022-03-02 01:25:00|449.38|445.74|450.34|446.7|450.69|447.05|448.59|444.95|0
1646184600000|2022-03-02 01:30:00|449.9|446.26|455.63|451.99|455.63|451.99|449.55|445.91|0
1646184900000|2022-03-02 01:35:00|455.46|451.82|453.25|449.61|456.08|452.44|453.25|449.61|0
1646185200000|2022-03-02 01:40:00|453.33|449.69|449.72|446.08|454.21|450.57|449.27|445.63|0
1646185500000|2022-03-02 01:45:00|449.63|445.99|450.33|446.69|452.01|448.37|448.83|445.19|0
1646185800000|2022-03-02 01:50:00|450.24|446.6|447.25|443.61|450.59|446.95|446.72|443.08|0
1646186100000|2022-03-02 01:55:00|447.42|443.78|449.18|445.54|449.61|445.97|447.07|443.43|0
1646186400000|2022-03-02 02:00:00|449|445.36|445.84|442.2|449.18|445.54|445.14|441.5|0
1646186700000|2022-03-02 02:05:00|445.92|442.28|446.89|443.25|447.77|444.13|445.84|442.2|0
1646187000000|2022-03-02 02:10:00|447.15|443.51|446.09|442.45|448.46|444.82|445.13|441.49|0
1646187300000|2022-03-02 02:15:00|445.91|442.27|445.21|441.57|446|442.36|441.63|437.99|0
1646187600000|2022-03-02 02:20:00|444.77|441.13|445.12|441.48|448.46|444.82|444.77|441.13|0
1646187900000|2022-03-02 02:25:00|445.3|441.66|446.95|443.31|447.4|443.76|444.77|441.13|0
1646188200000|2022-03-02 02:30:00|446.87|443.23|447.39|443.75|448.71|445.07|445.55|441.91|0
1646188500000|2022-03-02 02:35:00|447.74|444.1|448.62|444.98|449.85|446.21|447.04|443.4|0
1646188800000|2022-03-02 02:40:00|448.53|444.89|443.09|439.45|448.88|445.24|442.48|438.84|0
1646189100000|2022-03-02 02:45:00|443.01|439.37|443.53|439.89|445.45|441.81|442.74|439.1|0
1646189400000|2022-03-02 02:50:00|444.13|440.49|445.62|441.98|446.15|442.51|444.05|440.41|0
1646189700000|2022-03-02 02:55:00|445.8|442.16|448.25|444.61|449.04|445.4|444.92|441.28|0
1646190000000|2022-03-02 03:00:00|448.16|444.52|451.06|447.42|451.5|447.86|448.16|444.52|0
1646190300000|2022-03-02 03:05:00|451.15|447.51|450.71|447.07|451.42|447.78|449.83|446.19|0
1646190600000|2022-03-02 03:10:00|450.62|446.98|452.73|449.09|453.35|449.71|450|446.36|0
1646190900000|2022-03-02 03:15:00|452.64|449|451.14|447.5|453|449.36|450.43|446.79|0
1646191200000|2022-03-02 03:20:00|451.23|447.59|448.94|445.3|451.4|447.76|447.88|444.24|0
1646191500000|2022-03-02 03:25:00|449.11|445.47|447.35|443.71|449.64|446|446.91|443.27|0
1646191800000|2022-03-02 03:30:00|447.53|443.89|447.52|443.88|448.49|444.85|446.82|443.18|0
1646192100000|2022-03-02 03:35:00|447.78|444.14|448.13|444.49|448.57|444.93|445.59|441.95|0
1646192400000|2022-03-02 03:40:00|447.6|443.96|446.99|443.35|448.22|444.58|446.99|443.35|0
1646192700000|2022-03-02 03:45:00|447.16|443.52|449.97|446.33|450.59|446.95|446.64|443|0
1646193000000|2022-03-02 03:50:00|449.8|446.16|449.97|446.33|450.68|447.04|449.53|445.89|0
1646193300000|2022-03-02 03:55:00|450.14|446.5|450.32|446.68|450.85|447.21|449.97|446.33|0
1646193600000|2022-03-02 04:00:00|450.84|447.2|450.14|446.5|451.02|447.38|449.34|445.7|0
1646193900000|2022-03-02 04:05:00|450.04|446.4|448.63|444.99|450.04|446.4|447.15|443.51|0
1646194200000|2022-03-02 04:10:00|448.72|445.08|448.72|445.08|449.96|446.32|448.28|444.64|0
1646194500000|2022-03-02 04:15:00|449.25|445.61|450.65|447.01|451.36|447.72|449.25|445.61|0
1646194800000|2022-03-02 04:20:00|450.83|447.19|448.89|445.25|450.83|447.19|448.89|445.25|0
1646195100000|2022-03-02 04:25:00|448.8|445.16|449.24|445.6|449.5|445.86|448.27|444.63|0
1646195400000|2022-03-02 04:30:00|449.41|445.77|449.41|445.77|450.29|446.65|448.88|445.24|0
1646195700000|2022-03-02 04:35:00|449.06|445.42|450.64|447|451.61|447.97|448.71|445.07|0
1646196000000|2022-03-02 04:40:00|450.81|447.17|450.28|446.64|451.34|447.7|450.28|446.64|0
1646196300000|2022-03-02 04:45:00|450.46|446.82|451.16|447.52|451.42|447.78|450.19|446.55|0
1646196600000|2022-03-02 04:50:00|451.24|447.6|452.92|449.28|453.98|450.34|451.24|447.6|0
1646196900000|2022-03-02 04:55:00|452.83|449.19|454.06|450.42|454.15|450.51|452.39|448.75|0
1646197200000|2022-03-02 05:00:00|453.98|450.34|453.17|449.53|453.98|450.34|452.65|449.01|0
1646197500000|2022-03-02 05:05:00|453.53|449.89|453.61|449.97|454.32|450.68|452.91|449.27|0
1646197800000|2022-03-02 05:10:00|453.97|450.33|453.26|449.62|454.14|450.5|453.26|449.62|0
1646198100000|2022-03-02 05:15:00|453.34|449.7|457.5|453.86|458.39|454.75|452.63|448.99|0
1646198400000|2022-03-02 05:20:00|457.32|453.68|454.57|450.93|457.32|453.68|454.57|450.93|0
1646198700000|2022-03-02 05:25:00|454.83|451.19|456.51|452.87|456.69|453.05|454.65|451.01|0
1646199000000|2022-03-02 05:30:00|456.34|452.7|455.8|452.16|457.76|454.12|455.53|451.89|0
1646199300000|2022-03-02 05:35:00|455.89|452.25|455.88|452.24|456.33|452.69|455|451.36|0
1646199600000|2022-03-02 05:40:00|455.97|452.33|454.38|450.74|456.59|452.95|453.75|450.11|0
1646199900000|2022-03-02 05:45:00|454.46|450.82|454.81|451.17|455.97|452.33|454.28|450.64|0
1646200200000|2022-03-02 05:50:00|454.9|451.26|456.05|452.41|456.5|452.86|454.55|450.91|0
1646200500000|2022-03-02 05:55:00|455.96|452.32|453.21|449.57|456.23|452.59|453.13|449.49|0
1646200800000|2022-03-02 06:00:00|453.39|449.75|451|447.36|454.36|450.72|451|447.36|0
1646201100000|2022-03-02 06:05:00|451.09|447.45|451.88|448.24|453.2|449.56|451.09|447.45|0
1646201400000|2022-03-02 06:10:00|452.06|448.42|452.31|448.67|453.82|450.18|451.17|447.53|0
1646201700000|2022-03-02 06:15:00|451.78|448.14|453.46|449.82|454.61|450.97|451.7|448.06|0
1646202000000|2022-03-02 06:20:00|453.64|450|449.05|445.41|453.73|450.09|449.05|445.41|0
1646202300000|2022-03-02 06:25:00|449.22|445.58|449.13|445.49|450.19|446.55|448.6|444.96|0
1646202600000|2022-03-02 06:30:00|448.95|445.31|450.36|446.72|450.53|446.89|448.95|445.31|0
1646202900000|2022-03-02 06:35:00|450.45|446.81|449.74|446.1|450.71|447.07|448.86|445.22|0
1646203200000|2022-03-02 06:40:00|450.09|446.45|448.68|445.04|450.18|446.54|447.36|443.72|0
1646203500000|2022-03-02 06:45:00|448.59|444.95|446.39|442.75|448.85|445.21|445.94|442.3|0
1646203800000|2022-03-02 06:50:00|446.56|442.92|444.1|440.46|447.35|443.71|443.31|439.67|0
1646204100000|2022-03-02 06:55:00|443.83|440.19|443.13|439.49|444.18|440.54|440.6|436.96|0
1646204400000|2022-03-02 07:00:00|443.05|439.41|434.76|431.12|444.62|440.98|434.5|430.86|0
1646204700000|2022-03-02 07:05:00|435.02|431.38|433.01|429.37|437.69|434.05|431.97|428.33|0
1646205000000|2022-03-02 07:10:00|433.35|429.71|431.24|427.6|435.95|432.31|431.24|427.6|0
1646205300000|2022-03-02 07:15:00|431.06|427.42|428.55|424.91|433.97|430.33|428.2|424.56|0
1646205600000|2022-03-02 07:20:00|428.89|425.25|429.4|425.76|431.29|427.65|427.69|424.05|0
1646205900000|2022-03-02 07:25:00|429.23|425.59|433.09|429.45|434.05|430.41|428.89|425.25|0
1646206200000|2022-03-02 07:30:00|433.27|429.63|438.72|435.08|438.97|435.33|433.18|429.54|0
1646206500000|2022-03-02 07:35:00|438.37|434.73|437.5|433.86|438.71|435.07|435.94|432.3|0
1646206800000|2022-03-02 07:40:00|438.45|434.81|437.84|434.2|438.45|434.81|435.94|432.3|0
1646207100000|2022-03-02 07:45:00|438.19|434.55|437.66|434.02|439.22|435.58|434.12|430.48|0
1646207400000|2022-03-02 07:50:00|437.57|433.93|435.41|431.77|438.79|435.15|432.39|428.75|0
1646207700000|2022-03-02 07:55:00|435.58|431.94|438|434.36|438.43|434.79|434.37|430.73|0
1646208000000|2022-03-02 08:00:00|439.65|436.01|439.56|435.92|443.91|440.27|438.17|434.53|0
1646208300000|2022-03-02 08:05:00|440.04|437.18|433.62|430.76|440.04|437.18|432.25|429.39|0
1646208600000|2022-03-02 08:10:00|433.36|430.5|439.94|437.08|441.77|438.91|433.36|430.5|0
1646208900000|2022-03-02 08:15:00|440.03|437.17|448.23|445.37|448.23|445.37|439.51|436.65|0
1646209200000|2022-03-02 08:20:00|447.35|444.49|450.95|448.09|451.66|448.8|443.9|441.04|0
1646209500000|2022-03-02 08:25:00|451.13|448.27|448.31|445.45|451.84|448.98|448.31|445.45|0
1646209800000|2022-03-02 08:30:00|448.48|445.62|449.01|446.15|450.95|448.09|447.08|444.22|0
1646210100000|2022-03-02 08:35:00|448.56|445.7|447.07|444.21|450.42|447.56|444.79|441.93|0
1646210400000|2022-03-02 08:40:00|447.51|444.65|441.98|439.12|449.18|446.32|441.11|438.25|0
1646210700000|2022-03-02 08:45:00|442.07|439.21|441.46|438.6|443.82|440.96|439.36|436.5|0
1646211000000|2022-03-02 08:50:00|441.63|438.77|438.14|435.28|444.08|441.22|436.75|433.89|0
1646211300000|2022-03-02 08:55:00|437.7|434.84|437.61|434.75|439.7|436.84|436.05|433.19|0
1646211600000|2022-03-02 09:00:00|437.52|434.66|438.57|435.71|439.01|436.15|433.96|431.1|0
1646211900000|2022-03-02 09:05:00|438.31|435.45|445.1|442.24|445.27|442.41|438.31|435.45|0
1646212200000|2022-03-02 09:10:00|445.01|442.15|447.8|444.94|449.64|446.78|445.01|442.15|0
1646212500000|2022-03-02 09:15:00|448.24|445.38|448.32|445.46|450.34|447.48|447.71|444.85|0
1646212800000|2022-03-02 09:20:00|448.14|445.28|441.8|438.94|448.59|445.73|441.19|438.33|0
1646213100000|2022-03-02 09:25:00|441.62|438.76|443.98|441.12|443.98|441.12|440.32|437.46|0
1646213400000|2022-03-02 09:30:00|444.33|441.47|456.03|453.17|463.59|460.73|442.24|439.38|0
1646213700000|2022-03-02 09:35:00|454.97|452.11|456.02|453.16|457.62|454.76|452.06|449.2|0
1646214000000|2022-03-02 09:40:00|456.47|453.61|457.18|454.32|458.59|455.73|455.59|452.73|0
1646214300000|2022-03-02 09:45:00|457.79|454.93|466.33|463.47|467.4|464.54|457.61|454.75|0
1646214600000|2022-03-02 09:50:00|465.97|463.11|464.54|461.68|469.1|466.24|462.93|460.07|0
1646214900000|2022-03-02 09:55:00|464.27|461.41|463.91|461.05|465.43|462.57|463.64|460.78|0
1646215200000|2022-03-02 10:00:00|464|461.14|461.32|458.46|464.27|461.41|461.32|458.46|0
1646215500000|2022-03-02 10:05:00|461.5|458.64|463.19|460.33|463.19|460.33|460.61|457.75|0
1646215800000|2022-03-02 10:10:00|463.37|460.51|463.06|460.2|463.73|460.87|460.47|457.61|0
1646216100000|2022-03-02 10:15:00|463.24|460.38|466.37|463.51|469.06|466.2|462.88|460.02|0
1646216400000|2022-03-02 10:20:00|466.28|463.42|464.72|461.86|467.18|464.32|463.91|461.05|0
1646216700000|2022-03-02 10:25:00|464.54|461.68|463.01|460.15|465.62|462.76|462.3|459.44|0
1646217000000|2022-03-02 10:30:00|463.11|460.25|460.96|458.1|463.11|460.25|459.71|456.85|0
1646217300000|2022-03-02 10:35:00|460.86|458|461.49|458.63|462.38|459.52|458.99|456.13|0
1646217600000|2022-03-02 10:40:00|461.31|458.45|460.77|457.91|463.81|460.95|459.07|456.21|0
1646217900000|2022-03-02 10:45:00|460.5|457.64|457.64|454.78|461.66|458.8|457.64|454.78|0
1646218200000|2022-03-02 10:50:00|458.27|455.41|455.95|453.09|458.27|455.41|454.61|451.75|0
1646218500000|2022-03-02 10:55:00|456.03|453.17|458.08|455.22|458.62|455.76|456.03|453.17|0
1646218800000|2022-03-02 11:00:00|458.17|455.31|456.92|454.06|458.62|455.76|456.74|453.88|0
1646219100000|2022-03-02 11:05:00|456.56|453.7|458.43|455.57|459.5|456.64|454.7|451.84|0
1646219400000|2022-03-02 11:10:00|458.52|455.66|459.76|456.9|461.37|458.51|457.62|454.76|0
1646219700000|2022-03-02 11:15:00|460.12|457.26|457.26|454.4|460.12|457.26|456.02|453.16|0
1646220000000|2022-03-02 11:20:00|457.53|454.67|457.97|455.11|458.06|455.2|456.01|453.15|0
1646220300000|2022-03-02 11:25:00|458.06|455.2|462.7|459.84|463.42|460.56|457.35|454.49|0
1646220600000|2022-03-02 11:30:00|462.61|459.75|463.86|461|466.11|463.25|461.63|458.77|0
1646220900000|2022-03-02 11:35:00|464.31|461.45|462.24|459.38|465.39|462.53|461.89|459.03|0
1646221200000|2022-03-02 11:40:00|462.16|459.3|460.9|458.04|462.69|459.83|458.85|455.99|0
1646221500000|2022-03-02 11:45:00|461.44|458.58|460.09|457.23|462.51|459.65|459.83|456.97|0
1646221800000|2022-03-02 11:50:00|459.83|456.97|460.89|458.03|461.79|458.93|458.75|455.89|0
1646222100000|2022-03-02 11:55:00|460.98|458.12|460.98|458.12|462.05|459.19|460.62|457.76|0
1646222400000|2022-03-02 12:00:00|461.25|458.39|461.96|459.1|462.5|459.64|458.93|456.07|0
1646222700000|2022-03-02 12:05:00|462.22|459.36|460.53|457.67|462.67|459.81|460.08|457.22|0
1646223000000|2022-03-02 12:10:00|460.79|457.93|464.55|461.69|464.9|462.04|460.79|457.93|0
1646223300000|2022-03-02 12:15:00|464.72|461.86|462.48|459.62|466.25|463.39|462.13|459.27|0
1646223600000|2022-03-02 12:20:00|462.31|459.45|459.8|456.94|462.31|459.45|457.48|454.62|0
1646223900000|2022-03-02 12:25:00|459.62|456.76|458.19|455.33|460.16|457.3|457.48|454.62|0
1646224200000|2022-03-02 12:30:00|458.37|455.51|453.29|450.43|459.17|456.31|452.23|449.37|0
1646224500000|2022-03-02 12:35:00|453.47|450.61|454.62|451.76|455.16|452.3|453.47|450.61|0
1646224800000|2022-03-02 12:40:00|454.71|451.85|453.29|450.43|456.22|453.36|453.11|450.25|0
1646225100000|2022-03-02 12:45:00|453.2|450.34|453.99|451.13|454.62|451.76|452.85|449.99|0
1646225400000|2022-03-02 12:50:00|454.44|451.58|456.83|453.97|457.1|454.24|454.17|451.31|0
1646225700000|2022-03-02 12:55:00|456.65|453.79|458.35|455.49|458.35|455.49|456.57|453.71|0
1646226000000|2022-03-02 13:00:00|458.52|455.66|456.56|453.7|458.52|455.66|455.5|452.64|0
1646226300000|2022-03-02 13:05:00|456.92|454.06|454.42|451.56|457.63|454.77|453|450.14|0
1646226600000|2022-03-02 13:10:00|454.6|451.74|450.78|447.92|455.13|452.27|449.9|447.04|0
1646226900000|2022-03-02 13:15:00|450.6|447.74|448.92|446.06|451.58|448.72|448.57|445.71|0
1646227200000|2022-03-02 13:20:00|449.28|446.42|451.4|448.54|452.02|449.16|449.28|446.42|0
1646227500000|2022-03-02 13:25:00|451.57|448.71|453.07|450.21|453.52|450.66|451.04|448.18|0
1646227800000|2022-03-02 13:30:00|453.43|450.57|446.97|444.11|456.36|453.5|446.8|443.94|0
1646228100000|2022-03-02 13:35:00|447.32|444.46|446.62|443.76|448.21|445.35|445.38|442.52|0
1646228400000|2022-03-02 13:40:00|446.79|443.93|445.82|442.96|446.79|443.93|444.68|441.82|0
1646228700000|2022-03-02 13:45:00|446.08|443.22|445.37|442.51|447.49|444.63|442.74|439.88|0
1646229000000|2022-03-02 13:50:00|445.9|443.04|448.72|445.86|449.25|446.39|445.9|443.04|0
1646229300000|2022-03-02 13:55:00|447.33|444.47|450.84|447.98|451.11|448.25|446.79|443.93|0
1646229600000|2022-03-02 14:00:00|450.75|447.89|451.15|448.29|452.97|450.11|450.4|447.54|0
1646229900000|2022-03-02 14:05:00|451.42|448.56|453.01|450.15|453.36|450.5|451.24|448.38|0
1646230200000|2022-03-02 14:10:00|452.83|449.97|452.29|449.43|453.89|451.03|451.41|448.55|0
1646230500000|2022-03-02 14:15:00|452.47|449.61|454.95|452.09|455.84|452.98|450.52|447.66|0
1646230800000|2022-03-02 14:20:00|454.77|451.91|455.3|452.44|455.66|452.8|454.06|451.2|0
1646231100000|2022-03-02 14:25:00|455.12|452.26|457.69|454.83|458.41|455.55|454.06|451.2|0
1646231400000|2022-03-02 14:30:00|457.43|454.57|454.94|452.08|460.01|457.15|454.23|451.37|0
1646231700000|2022-03-02 14:35:00|455.47|452.61|457.27|454.41|458.96|456.1|454.76|451.9|0
1646232000000|2022-03-02 14:40:00|457.01|454.15|466.51|463.65|467.15|464.29|456.3|453.44|0
1646232300000|2022-03-02 14:45:00|466.96|464.1|468.71|465.85|472.95|470.09|464.62|461.76|0
1646232600000|2022-03-02 14:50:00|468.89|466.03|467.35|464.49|470.7|467.84|466.36|463.5|0
1646232900000|2022-03-02 14:55:00|468.16|465.3|465.64|462.78|470.69|467.83|460.25|457.39|0
1646233200000|2022-03-02 15:00:00|465.46|462.6|470.53|467.67|470.62|467.76|464.92|462.06|0
1646233500000|2022-03-02 15:05:00|469.9|467.04|452.13|449.27|471.17|468.31|450.35|447.49|0
1646233800000|2022-03-02 15:10:00|452.31|449.45|453.28|450.42|457.19|454.33|447.07|444.21|0
1646234100000|2022-03-02 15:15:00|452.75|449.89|456.38|453.52|456.92|454.06|451.41|448.55|0
1646234400000|2022-03-02 15:20:00|456.03|453.17|456.91|454.05|461.55|458.69|455.85|452.99|0
1646234700000|2022-03-02 15:25:00|457.8|454.94|473.09|470.23|477.45|474.59|452.83|449.97|0
1646235000000|2022-03-02 15:30:00|472.01|469.15|467.66|464.8|475.68|472.82|463.17|460.31|0
1646235300000|2022-03-02 15:35:00|467.3|464.44|475.79|472.93|479.15|476.29|466.22|463.36|0
1646235600000|2022-03-02 15:40:00|476.15|473.29|472.53|469.67|477.88|475.02|471.17|468.31|0
1646235900000|2022-03-02 15:45:00|473.97|471.11|474.51|471.65|475.42|472.56|467.11|464.25|0
1646236200000|2022-03-02 15:50:00|474.42|471.56|464.05|461.19|476.23|473.37|463.69|460.83|0
1646236500000|2022-03-02 15:55:00|464.23|461.37|471.6|468.74|473.49|470.63|464.23|461.37|0
1646236800000|2022-03-02 16:00:00|472.32|469.46|484.02|481.16|485.76|482.9|466.38|463.52|0
1646237100000|2022-03-02 16:05:00|484.11|481.25|485.34|482.48|490.42|487.56|479.38|476.52|0
1646237400000|2022-03-02 16:10:00|485.99|483.13|489.18|486.32|489.36|486.5|483.6|480.74|0
1646237700000|2022-03-02 16:15:00|489.36|486.5|486.69|483.83|490.83|487.97|485.5|482.64|0
1646238000000|2022-03-02 16:20:00|487.34|484.48|484.77|481.91|488.25|485.39|481.29|478.43|0
1646238300000|2022-03-02 16:25:00|484.95|482.09|488.29|485.43|492.11|489.25|484.95|482.09|0
1646238600000|2022-03-02 16:30:00|487.82|484.96|495.83|492.97|499.16|496.3|487.82|484.96|0
1646238900000|2022-03-02 16:35:00|495.46|492.6|491.77|488.91|496.2|493.34|489.1|486.24|0
1646239200000|2022-03-02 16:40:00|491.59|488.73|484.88|482.02|494.16|491.3|484.61|481.75|0
1646239500000|2022-03-02 16:45:00|484.43|481.57|485.98|483.12|490.29|487.43|484.43|481.57|0
1646239800000|2022-03-02 16:50:00|485.89|483.03|486.8|483.94|489.74|486.88|485.16|482.3|0
1646240100000|2022-03-02 16:55:00|486.7|483.84|490.83|487.97|491.2|488.34|486.43|483.57|0
1646240400000|2022-03-02 17:00:00|490.47|487.61|490.83|487.97|493.04|490.18|488.63|485.77|0
1646240700000|2022-03-02 17:05:00|489.54|486.68|492.02|489.16|492.67|489.81|486.24|483.38|0
1646241000000|2022-03-02 17:10:00|491.93|489.07|494.14|491.28|497.09|494.23|491.93|489.07|0
1646241300000|2022-03-02 17:15:00|494.32|491.46|494.69|491.83|496.35|493.49|492.66|489.8|0
1646241600000|2022-03-02 17:20:00|494.13|491.27|489.86|487|495.06|492.2|489.86|487|0
1646241900000|2022-03-02 17:25:00|490.04|487.18|491.69|488.83|492.43|489.57|485.62|482.76|0
1646242200000|2022-03-02 17:30:00|492.06|489.2|494.27|491.41|494.82|491.96|490.95|488.09|0
1646242500000|2022-03-02 17:35:00|493.99|491.13|494.82|491.96|496.3|493.44|491.96|489.1|0
1646242800000|2022-03-02 17:40:00|495.01|492.15|494.82|491.96|496.12|493.26|492.23|489.37|0
1646243100000|2022-03-02 17:45:00|494.91|492.05|494.44|491.58|496.11|493.25|492.78|489.92|0
1646243400000|2022-03-02 17:50:00|494.63|491.77|494.07|491.21|494.99|492.13|489.55|486.69|0
1646243700000|2022-03-02 17:55:00|493.52|490.66|494.07|491.21|494.34|491.48|491.11|488.25|0
1646244000000|2022-03-02 18:00:00|494.25|491.39|500.55|497.69|500.55|497.69|494.25|491.39|0
1646244300000|2022-03-02 18:05:00|500.18|497.32|501.29|498.43|502.41|499.55|500.18|497.32|0
1646244600000|2022-03-02 18:10:00|501.66|498.8|501.64|498.78|503.95|501.09|499.78|496.92|0
1646244900000|2022-03-02 18:15:00|501.27|498.41|499.22|496.36|502.01|499.15|498.66|495.8|0
1646245200000|2022-03-02 18:20:00|499.4|496.54|497.82|494.96|501.26|498.4|497.82|494.96|0
1646245500000|2022-03-02 18:25:00|497.54|494.68|498.74|495.88|500.42|497.56|497.17|494.31|0
1646245800000|2022-03-02 18:30:00|499.58|496.72|503.12|500.26|504.8|501.94|499.58|496.72|0
1646246100000|2022-03-02 18:35:00|503.39|500.53|503.67|500.81|504.42|501.56|501.62|498.76|0
1646246400000|2022-03-02 18:40:00|503.95|501.09|502.36|499.5|503.95|501.09|499.2|496.34|0
1646246700000|2022-03-02 18:45:00|502.55|499.69|497.52|494.66|502.64|499.78|496.78|493.92|0
1646247000000|2022-03-02 18:50:00|497.61|494.75|501.43|498.57|501.43|498.57|497.61|494.75|0
1646247300000|2022-03-02 18:55:00|501.05|498.19|500.68|497.82|502.73|499.87|498.82|495.96|0
1646247600000|2022-03-02 19:00:00|501.05|498.19|503.56|500.7|503.66|500.8|498.44|495.58|0
1646247900000|2022-03-02 19:05:00|503.47|500.61|503.47|500.61|505.33|502.47|502.16|499.3|0
1646248200000|2022-03-02 19:10:00|502.91|500.05|502.72|499.86|505.33|502.47|502.53|499.67|0
1646248500000|2022-03-02 19:15:00|502.8|499.94|503.27|500.41|503.83|500.97|501.6|498.74|0
1646248800000|2022-03-02 19:20:00|503.64|500.78|498.8|495.94|505.32|502.46|498.24|495.38|0
1646249100000|2022-03-02 19:25:00|498.98|496.12|497.87|495.01|499.36|496.5|494.16|491.3|0
1646249400000|2022-03-02 19:30:00|497.77|494.91|497.86|495|498.23|495.37|495.08|492.22|0
1646249700000|2022-03-02 19:35:00|498.05|495.19|499.43|496.57|500.46|497.6|497.86|495|0
1646250000000|2022-03-02 19:40:00|499.53|496.67|503.07|500.21|503.25|500.39|499.53|496.67|0
1646250300000|2022-03-02 19:45:00|503.25|500.39|500.45|497.59|503.25|500.39|498.41|495.55|0
1646250600000|2022-03-02 19:50:00|500.64|497.78|495.07|492.21|503.81|500.95|494.69|491.83|0
1646250900000|2022-03-02 19:55:00|495.25|492.39|494.59|491.73|497.85|494.99|492.29|489.43|0
1646251200000|2022-03-02 20:00:00|494.69|491.83|500.82|497.96|502.12|499.26|494.14|491.28|0
1646251500000|2022-03-02 20:05:00|500.44|497.58|498.21|495.35|501.84|498.98|497.47|494.61|0
1646251800000|2022-03-02 20:10:00|498.39|495.53|494.87|492.01|500.07|497.21|493.75|490.89|0
1646252100000|2022-03-02 20:15:00|495.14|492.28|497.64|494.78|498.02|495.16|492.46|489.6|0
1646252400000|2022-03-02 20:20:00|496.34|493.48|497.08|494.22|499.13|496.27|493.2|490.34|0
1646252700000|2022-03-02 20:25:00|496.9|494.04|501.96|499.1|502.33|499.47|496.24|493.38|0
1646253000000|2022-03-02 20:30:00|501.4|498.54|503.82|500.96|505.12|502.26|500.47|497.61|0
1646253300000|2022-03-02 20:35:00|504.19|501.33|501.77|498.91|505.31|502.45|501.77|498.91|0
1646253600000|2022-03-02 20:40:00|501.4|498.54|501.21|498.35|503.63|500.77|499.63|496.77|0
1646253900000|2022-03-02 20:45:00|501.39|498.53|504.37|501.51|505.67|502.81|500.83|497.97|0
1646254200000|2022-03-02 20:50:00|506.79|503.93|502.87|500.01|506.79|503.93|501.02|498.16|0
1646254500000|2022-03-02 20:55:00|502.69|499.83|494.89|492.03|502.69|499.83|493.6|490.74|0
1646254800000|2022-03-02 21:00:00|493.79|490.93|494.52|491.66|495.82|492.96|492.68|489.82|0
1646255100000|2022-03-02 21:05:00|494.34|491.48|493.04|490.18|494.34|491.48|492.49|489.63|0
1646255400000|2022-03-02 21:10:00|492.86|490|492.48|489.62|493.87|491.01|491.75|488.89|0
1646255700000|2022-03-02 21:15:00|492.5|488.86|493.61|489.97|493.98|490.34|492.41|488.77|0
1646256000000|2022-03-02 21:20:00|493.42|489.78|491.58|487.94|494.06|490.42|491.02|487.38|0
1646256300000|2022-03-02 21:25:00|491.48|487.84|491.02|487.38|492.31|488.67|490.84|487.2|0
1646256600000|2022-03-02 21:30:00|491.11|487.47|490.28|486.64|491.2|487.56|489.36|485.72|0
1646256900000|2022-03-02 21:35:00|490.18|486.54|489.54|485.9|490.65|487.01|488.62|484.98|0
1646257200000|2022-03-02 21:40:00|489.36|485.72|488.71|485.07|489.72|486.08|488.62|484.98|0
1646257500000|2022-03-02 21:45:00|488.8|485.16|486.78|483.14|488.8|485.16|486.78|483.14|0
1646257800000|2022-03-02 21:50:00|486.86|483.22|489.34|485.7|489.71|486.07|486.86|483.22|0
1646258100000|2022-03-02 21:55:00|489.16|485.52|489.13|485.49|489.9|486.26|489.13|485.49|0
1646258400000|2022-03-02 22:00:00|489.35|485.71|488.91|485.27|489.35|485.71|488.81|485.17|0
1646258700000|2022-03-02 22:05:00|488.83|485.19|488.67|485.03|488.83|485.19|488.67|485.03|0
1646259000000|2022-03-02 22:10:00|488.86|485.22|488.77|485.13|488.88|485.24|488.54|484.9|0
1646259300000|2022-03-02 22:15:00|488.8|485.16|489.06|485.42|489.14|485.5|488.77|485.13|0
1646259600000|2022-03-02 22:20:00|489.01|485.37|489.14|485.5|489.14|485.5|489.01|485.37|0
1646259900000|2022-03-02 22:25:00|489.22|485.58|489.38|485.74|489.51|485.87|489.06|485.42|0
1646260200000|2022-03-02 22:30:00|489.22|485.58|489.85|486.21|489.85|486.21|489.1|485.46|0
1646260500000|2022-03-02 22:35:00|489.99|486.35|489.99|486.35|490.12|486.48|489.72|486.08|0
1646260800000|2022-03-02 22:40:00|490.01|486.37|489.15|485.51|490.01|486.37|489.15|485.51|0
1646261100000|2022-03-02 22:45:00|488.3|484.66|488.05|484.41|488.35|484.71|486.69|483.05|0
1646261400000|2022-03-02 22:50:00|487.94|484.3|487.91|484.27|488.26|484.62|487.76|484.12|0
1646261700000|2022-03-02 22:55:00|487.89|484.25|488.63|484.99|488.72|485.08|487.89|484.25|0
1646262000000|2022-03-02 23:00:00|489.46|485.82|489.38|485.74|491.04|487.4|487.18|483.54|0
1646262300000|2022-03-02 23:05:00|489.29|485.65|490.58|486.94|491.32|487.68|489.29|485.65|0
1646262600000|2022-03-02 23:10:00|490.39|486.75|490.76|487.12|491.13|487.49|489.38|485.74|0
1646262900000|2022-03-02 23:15:00|490.94|487.3|490.66|487.02|491.13|487.49|490.29|486.65|0
1646263200000|2022-03-02 23:20:00|490.47|486.83|489.83|486.19|490.94|487.3|489.28|485.64|0
1646263500000|2022-03-02 23:25:00|489.92|486.28|489.55|485.91|489.92|486.28|489|485.36|0
1646263800000|2022-03-02 23:30:00|489.64|486|490.56|486.92|491.3|487.66|488.99|485.35|0
1646264100000|2022-03-02 23:35:00|490.65|487.01|488.8|485.16|490.65|487.01|488.72|485.08|0
1646264400000|2022-03-02 23:40:00|488.72|485.08|487.61|483.97|488.9|485.26|487.61|483.97|0
1646264700000|2022-03-02 23:45:00|487.79|484.15|489.53|485.89|489.81|486.17|487.79|484.15|0
1646265000000|2022-03-02 23:50:00|489.63|485.99|490.54|486.9|490.73|487.09|489.53|485.89|0
1646265300000|2022-03-02 23:55:00|490.63|486.99|490.26|486.62|490.91|487.27|490.08|486.44|0
1646265600000|2022-03-03 00:00:00|490.72|487.08|490.44|486.8|492.01|488.37|490.17|486.53|0
1646265900000|2022-03-03 00:05:00|490.54|486.9|490.35|486.71|491.27|487.63|489.25|485.61|0
1646266200000|2022-03-03 00:10:00|490.16|486.52|490.71|487.07|491.64|488|490.16|486.52|0
1646266500000|2022-03-03 00:15:00|490.8|487.16|489.61|485.97|491.08|487.44|489.06|485.42|0
1646266800000|2022-03-03 00:20:00|489.69|486.05|490.52|486.88|491.26|487.62|489.69|486.05|0
1646267100000|2022-03-03 00:25:00|490.34|486.7|490.15|486.51|490.61|486.97|489.42|485.78|0
1646267400000|2022-03-03 00:30:00|489.97|486.33|490.15|486.51|490.7|487.06|489.6|485.96|0
1646267700000|2022-03-03 00:35:00|490.23|486.59|490.33|486.69|491.06|487.42|490.05|486.41|0
1646268000000|2022-03-03 00:40:00|490.14|486.5|488.67|485.03|490.33|486.69|488.67|485.03|0
1646268300000|2022-03-03 00:45:00|488.48|484.84|489.86|486.22|489.95|486.31|488.48|484.84|0
1646268600000|2022-03-03 00:50:00|489.77|486.13|490.5|486.86|490.87|487.23|489.77|486.13|0
1646268900000|2022-03-03 00:55:00|490.4|486.76|490.58|486.94|490.87|487.23|490.31|486.67|0
1646269200000|2022-03-03 01:00:00|490.5|486.86|492.89|489.25|492.89|489.25|489.94|486.3|0
1646269500000|2022-03-03 01:05:00|493.07|489.43|490.49|486.85|493.44|489.8|490.49|486.85|0
1646269800000|2022-03-03 01:10:00|490.67|487.03|490.3|486.66|490.86|487.22|489.38|485.74|0
1646270100000|2022-03-03 01:15:00|490.48|486.84|491.59|487.95|492.33|488.69|490.3|486.66|0
1646270400000|2022-03-03 01:20:00|491.4|487.76|490.93|487.29|491.86|488.22|490.57|486.93|0
1646270700000|2022-03-03 01:25:00|490.85|487.21|490.11|486.47|491.85|488.21|489.92|486.28|0
1646271000000|2022-03-03 01:30:00|490.38|486.74|489.64|486|491.11|487.47|489|485.36|0
1646271300000|2022-03-03 01:35:00|489.55|485.91|487.52|483.88|491.39|487.75|487.52|483.88|0
1646271600000|2022-03-03 01:40:00|487.43|483.79|489.17|485.53|489.36|485.72|487.43|483.79|0
1646271900000|2022-03-03 01:45:00|488.99|485.35|489.08|485.44|490.46|486.82|488.81|485.17|0
1646272200000|2022-03-03 01:50:00|489.35|485.71|486.96|483.32|489.54|485.9|486.78|483.14|0
1646272500000|2022-03-03 01:55:00|487.05|483.41|486.77|483.13|487.51|483.87|486.77|483.13|0
1646272800000|2022-03-03 02:00:00|486.96|483.32|486.95|483.31|488.33|484.69|486.77|483.13|0
1646273100000|2022-03-03 02:05:00|486.77|483.13|487.59|483.95|487.96|484.32|486.77|483.13|0
1646273400000|2022-03-03 02:10:00|487.5|483.86|488.6|484.96|488.97|485.33|487.13|483.49|0
1646273700000|2022-03-03 02:15:00|488.42|484.78|489.33|485.69|489.79|486.15|488.23|484.59|0
1646274000000|2022-03-03 02:20:00|489.42|485.78|490.52|486.88|491.54|487.9|489.33|485.69|0
1646274300000|2022-03-03 02:25:00|490.62|486.98|491.99|488.35|491.99|488.35|490.43|486.79|0
1646274600000|2022-03-03 02:30:00|491.9|488.26|492.64|489|492.64|489|490.98|487.34|0
1646274900000|2022-03-03 02:35:00|492.82|489.18|492.54|488.9|493.38|489.74|492.27|488.63|0
1646275200000|2022-03-03 02:40:00|492.63|488.99|494.85|491.21|495.03|491.39|492.26|488.62|0
1646275500000|2022-03-03 02:45:00|495.03|491.39|494.84|491.2|495.77|492.13|494.75|491.11|0
1646275800000|2022-03-03 02:50:00|495.03|491.39|494|490.36|495.21|491.57|493.91|490.27|0
1646276100000|2022-03-03 02:55:00|494.1|490.46|495.39|491.75|496.69|493.05|494.1|490.46|0
1646276400000|2022-03-03 03:00:00|495.66|492.02|496.31|492.67|498.16|494.52|495.02|491.38|0
1646276700000|2022-03-03 03:05:00|496.13|492.49|495.57|491.93|496.31|492.67|495.47|491.83|0
1646277000000|2022-03-03 03:10:00|495.47|491.83|495.28|491.64|495.84|492.2|494.55|490.91|0
1646277300000|2022-03-03 03:15:00|495.38|491.74|494.82|491.18|495.38|491.74|494.82|491.18|0
1646277600000|2022-03-03 03:20:00|495|491.36|495.37|491.73|495.37|491.73|494.82|491.18|0
1646277900000|2022-03-03 03:25:00|495.56|491.92|494.63|490.99|495.74|492.1|494.63|490.99|0
1646278200000|2022-03-03 03:30:00|494.72|491.08|494.81|491.17|495.18|491.54|493.89|490.25|0
1646278500000|2022-03-03 03:35:00|494.62|490.98|494.81|491.17|495.18|491.54|494.44|490.8|0
1646278800000|2022-03-03 03:40:00|494.71|491.07|495.54|491.9|495.73|492.09|494.71|491.07|0
1646279100000|2022-03-03 03:45:00|495.36|491.72|496.46|492.82|497.02|493.38|495.35|491.71|0
1646279400000|2022-03-03 03:50:00|496.83|493.19|496.46|492.82|497.2|493.56|495.53|491.89|0
1646279700000|2022-03-03 03:55:00|496.55|492.91|496.46|492.82|497.01|493.37|496.27|492.63|0
1646280000000|2022-03-03 04:00:00|496.27|492.63|496.45|492.81|496.82|493.18|495.9|492.26|0
1646280300000|2022-03-03 04:05:00|496.36|492.72|495.98|492.34|496.64|493|494.97|491.33|0
1646280600000|2022-03-03 04:10:00|495.89|492.25|496.07|492.43|496.45|492.81|495.71|492.07|0
1646280900000|2022-03-03 04:15:00|495.89|492.25|495.7|492.06|496.26|492.62|495.61|491.97|0
1646281200000|2022-03-03 04:20:00|495.6|491.96|496.07|492.43|496.44|492.8|495.6|491.96|0
1646281500000|2022-03-03 04:25:00|496.16|492.52|497.36|493.72|497.36|493.72|496.07|492.43|0
1646281800000|2022-03-03 04:30:00|497.17|493.53|495.69|492.05|497.26|493.62|495.69|492.05|0
1646282100000|2022-03-03 04:35:00|495.5|491.86|496.43|492.79|496.7|493.06|495.32|491.68|0
1646282400000|2022-03-03 04:40:00|496.51|492.87|496.79|493.15|497.16|493.52|496.33|492.69|0
1646282700000|2022-03-03 04:45:00|496.98|493.34|496.05|492.41|496.98|493.34|495.68|492.04|0
1646283000000|2022-03-03 04:50:00|495.86|492.22|496.23|492.59|496.42|492.78|495.86|492.22|0
1646283300000|2022-03-03 04:55:00|496.04|492.4|495.49|491.85|496.5|492.86|495.3|491.66|0
1646283600000|2022-03-03 05:00:00|495.3|491.66|495.94|492.3|495.94|492.3|493.82|490.18|0
1646283900000|2022-03-03 05:05:00|496.13|492.49|498.63|494.99|498.63|494.99|495.85|492.21|0
1646284200000|2022-03-03 05:10:00|498.35|494.71|499.18|495.54|500.2|496.56|498.35|494.71|0
1646284500000|2022-03-03 05:15:00|498.99|495.35|498.06|494.42|499.37|495.73|497.69|494.05|0
1646284800000|2022-03-03 05:20:00|497.88|494.24|496.95|493.31|498.06|494.42|496.11|492.47|0
1646285100000|2022-03-03 05:25:00|496.76|493.12|496.39|492.75|496.95|493.31|496.02|492.38|0
1646285400000|2022-03-03 05:30:00|496.57|492.93|497.59|493.95|498.06|494.42|496.57|492.93|0
1646285700000|2022-03-03 05:35:00|497.68|494.04|499.9|496.26|500.09|496.45|497.31|493.67|0
1646286000000|2022-03-03 05:40:00|499.72|496.08|499.9|496.26|500.27|496.63|499.35|495.71|0
1646286300000|2022-03-03 05:45:00|499.71|496.07|499.15|495.51|500.64|497|499.15|495.51|0
1646286600000|2022-03-03 05:50:00|498.97|495.33|499.71|496.07|499.71|496.07|498.5|494.86|0
1646286900000|2022-03-03 05:55:00|499.61|495.97|499.05|495.41|500.26|496.62|498.59|494.95|0
1646287200000|2022-03-03 06:00:00|498.41|494.77|502.67|499.03|502.95|499.31|498.22|494.58|0
1646287500000|2022-03-03 06:05:00|502.76|499.12|500.25|496.61|502.86|499.22|499.88|496.24|0
1646287800000|2022-03-03 06:10:00|500.16|496.52|502.11|498.47|502.11|498.47|500.16|496.52|0
1646288100000|2022-03-03 06:15:00|502.01|498.37|501.64|498|502.76|499.12|500.81|497.17|0
1646288400000|2022-03-03 06:20:00|501.73|498.09|500.99|497.35|501.92|498.28|500.24|496.6|0
1646288700000|2022-03-03 06:25:00|501.17|497.53|498.57|494.93|501.36|497.72|498.57|494.93|0
1646289000000|2022-03-03 06:30:00|498.47|494.83|499.31|495.67|499.4|495.76|497.45|493.81|0
1646289300000|2022-03-03 06:35:00|499.12|495.48|499.49|495.85|499.68|496.04|498.84|495.2|0
1646289600000|2022-03-03 06:40:00|499.3|495.66|498.83|495.19|499.67|496.03|498.19|494.55|0
1646289900000|2022-03-03 06:45:00|498.74|495.1|498.55|494.91|499.11|495.47|498|494.36|0
1646290200000|2022-03-03 06:50:00|498.46|494.82|499.85|496.21|500.68|497.04|498.46|494.82|0
1646290500000|2022-03-03 06:55:00|499.94|496.3|502.17|498.53|502.82|499.18|499.38|495.74|0
1646290800000|2022-03-03 07:00:00|501.79|498.15|499.29|495.65|502.72|499.08|499|495.36|0
1646291100000|2022-03-03 07:05:00|499.19|495.55|497.7|494.06|499.37|495.73|496.96|493.32|0
1646291400000|2022-03-03 07:10:00|498.07|494.43|498.62|494.98|498.91|495.27|497.8|494.16|0
1646291700000|2022-03-03 07:15:00|498.91|495.27|500.22|496.58|500.59|496.95|497.24|493.6|0
1646292000000|2022-03-03 07:20:00|500.5|496.86|502.45|498.81|502.63|498.99|500.5|496.86|0
1646292300000|2022-03-03 07:25:00|502.63|498.99|498.55|494.91|502.82|499.18|498.55|494.91|0
1646292600000|2022-03-03 07:30:00|498.36|494.72|495.4|491.76|498.45|494.81|495.3|491.66|0
1646292900000|2022-03-03 07:35:00|495.21|491.57|494.56|490.92|495.58|491.94|494.47|490.83|0
1646293200000|2022-03-03 07:40:00|494.66|491.02|493.63|489.99|494.84|491.2|491.7|488.06|0
1646293500000|2022-03-03 07:45:00|493.45|489.81|493.54|489.9|493.91|490.27|491.6|487.96|0
1646293800000|2022-03-03 07:50:00|493.63|489.99|494.65|491.01|494.65|491.01|491.78|488.14|0
1646294100000|2022-03-03 07:55:00|494.55|490.91|494.55|490.91|494.83|491.19|492.43|488.79|0
1646294400000|2022-03-03 08:00:00|494.46|490.82|496.2|492.56|497.13|493.49|490.95|487.31|0
1646294700000|2022-03-03 08:05:00|496.49|492.85|498.03|495.17|499.52|496.66|495.63|492.77|0
1646295000000|2022-03-03 08:10:00|498.22|495.36|499.61|496.75|499.88|497.02|496.36|493.5|0
1646295300000|2022-03-03 08:15:00|499.7|496.84|501.09|498.23|502.48|499.62|499.42|496.56|0
1646295600000|2022-03-03 08:20:00|501.27|498.41|501.46|498.6|501.92|499.06|499.23|496.37|0
1646295900000|2022-03-03 08:25:00|501.64|498.78|498.02|495.16|501.64|498.78|497.93|495.07|0
1646296200000|2022-03-03 08:30:00|497.65|494.79|494.04|491.18|497.83|494.97|493.49|490.63|0
1646296500000|2022-03-03 08:35:00|493.94|491.08|489.34|486.48|493.94|491.08|485.44|482.58|0
1646296800000|2022-03-03 08:40:00|489.71|486.85|487.23|484.37|489.89|487.03|487.05|484.19|0
1646297100000|2022-03-03 08:45:00|487.41|484.55|487.68|484.82|488.33|485.47|487.05|484.19|0
1646297400000|2022-03-03 08:50:00|487.78|484.92|490.53|487.67|490.53|487.67|487.41|484.55|0
1646297700000|2022-03-03 08:55:00|490.62|487.76|492.36|489.5|492.36|489.5|488.32|485.46|0
1646298000000|2022-03-03 09:00:00|492|489.14|492.63|489.77|493.74|490.88|491.53|488.67|0
1646298300000|2022-03-03 09:05:00|492.45|489.59|489.23|486.37|493.65|490.79|489.23|486.37|0
1646298600000|2022-03-03 09:10:00|489.5|486.64|492.17|489.31|493.28|490.42|488.03|485.17|0
1646298900000|2022-03-03 09:15:00|492.72|489.86|493.27|490.41|497.52|494.66|490.51|487.65|0
1646299200000|2022-03-03 09:20:00|493.09|490.23|490.04|487.18|494.1|491.24|488.57|485.71|0
1646299500000|2022-03-03 09:25:00|489.95|487.09|489.95|487.09|493.08|490.22|489.95|487.09|0
1646299800000|2022-03-03 09:30:00|489.85|486.99|491.14|488.28|491.42|488.56|488.85|485.99|0
1646300100000|2022-03-03 09:35:00|491.05|488.19|490.58|487.72|491.78|488.92|489.03|486.17|0
1646300400000|2022-03-03 09:40:00|491.23|488.37|492.42|489.56|493.44|490.58|490.95|488.09|0
1646300700000|2022-03-03 09:45:00|492.33|489.47|494.17|491.31|495|492.14|492.33|489.47|0
1646301000000|2022-03-03 09:50:00|493.98|491.12|492.41|489.55|496.01|493.15|491.95|489.09|0
1646301300000|2022-03-03 09:55:00|492.32|489.46|492.59|489.73|494.9|492.04|490.75|487.89|0
1646301600000|2022-03-03 10:00:00|493.14|490.28|491.3|488.44|494.16|491.3|491.12|488.26|0
1646301900000|2022-03-03 10:05:00|491.21|488.35|490.19|487.33|493.6|490.74|490.19|487.33|0
1646302200000|2022-03-03 10:10:00|490.38|487.52|490.47|487.61|491.85|488.99|489.92|487.06|0
1646302500000|2022-03-03 10:15:00|490.56|487.7|487.53|484.67|491.39|488.53|487.34|484.48|0
1646302800000|2022-03-03 10:20:00|487.71|484.85|487.52|484.66|489.36|486.5|486.97|484.11|0
1646303100000|2022-03-03 10:25:00|487.34|484.48|488.07|485.21|488.99|486.13|487.34|484.48|0
1646303400000|2022-03-03 10:30:00|488.25|485.39|488.98|486.12|489.72|486.86|487.15|484.29|0
1646303700000|2022-03-03 10:35:00|489.25|486.39|489.53|486.67|489.71|486.85|488.43|485.57|0
1646304000000|2022-03-03 10:40:00|489.71|486.85|489.89|487.03|490.81|487.95|488.98|486.12|0
1646304300000|2022-03-03 10:45:00|490.08|487.22|491.55|488.69|491.73|488.87|488.88|486.02|0
1646304600000|2022-03-03 10:50:00|491.63|488.77|490.25|487.39|492.1|489.24|489.7|486.84|0
1646304900000|2022-03-03 10:55:00|490.44|487.58|490.43|487.57|491.08|488.22|489.15|486.29|0
1646305200000|2022-03-03 11:00:00|490.62|487.76|489.88|487.02|490.99|488.13|488.23|485.37|0
1646305500000|2022-03-03 11:05:00|490.06|487.2|490.06|487.2|490.8|487.94|487.49|484.63|0
1646305800000|2022-03-03 11:10:00|489.88|487.02|492.17|489.31|492.63|489.77|489.41|486.55|0
1646306100000|2022-03-03 11:15:00|492.26|489.4|491.34|488.48|493.74|490.88|490.97|488.11|0
1646306400000|2022-03-03 11:20:00|491.43|488.57|493.18|490.32|493.82|490.96|490.79|487.93|0
1646306700000|2022-03-03 11:25:00|493.36|490.5|494.65|491.79|494.83|491.97|492.9|490.04|0
1646307000000|2022-03-03 11:30:00|494.46|491.6|493.54|490.68|495.94|493.08|493.54|490.68|0
1646307300000|2022-03-03 11:35:00|493.35|490.49|490.22|487.36|493.35|490.49|489.85|486.99|0
1646307600000|2022-03-03 11:40:00|490.4|487.54|489.57|486.71|490.4|487.54|488.93|486.07|0
1646307900000|2022-03-03 11:45:00|489.67|486.81|487.09|484.23|489.67|486.81|485.45|482.59|0
1646308200000|2022-03-03 11:50:00|487.28|484.42|488.28|485.42|488.56|485.7|485.99|483.13|0
1646308500000|2022-03-03 11:55:00|488.37|485.51|488|485.14|488.92|486.06|487.82|484.96|0
1646308800000|2022-03-03 12:00:00|488.19|485.33|490.66|487.8|491.12|488.26|488|485.14|0
1646309100000|2022-03-03 12:05:00|490.57|487.71|492.68|489.82|492.96|490.1|490.2|487.34|0
1646309400000|2022-03-03 12:10:00|492.77|489.91|492.49|489.63|492.96|490.1|491.48|488.62|0
1646309700000|2022-03-03 12:15:00|492.59|489.73|494.06|491.2|494.33|491.47|491.11|488.25|0
1646310000000|2022-03-03 12:20:00|494.24|491.38|494.05|491.19|494.79|491.93|493.13|490.27|0
1646310300000|2022-03-03 12:25:00|494.24|491.38|494.97|492.11|496.91|494.05|494.14|491.28|0
1646310600000|2022-03-03 12:30:00|495.16|492.3|495.43|492.57|496.26|493.4|493.68|490.82|0
1646310900000|2022-03-03 12:35:00|495.15|492.29|494.97|492.11|496.63|493.77|494.78|491.92|0
1646311200000|2022-03-03 12:40:00|494.78|491.92|494.59|491.73|495.7|492.84|493.94|491.08|0
1646311500000|2022-03-03 12:45:00|494.41|491.55|493.39|490.53|494.41|491.55|492.38|489.52|0
1646311800000|2022-03-03 12:50:00|493.48|490.62|493.2|490.34|494.68|491.82|492.74|489.88|0
1646312100000|2022-03-03 12:55:00|493.29|490.43|492.92|490.06|495.32|492.46|491.82|488.96|0
1646312400000|2022-03-03 13:00:00|493.47|490.61|495.5|492.64|495.69|492.83|493.11|490.25|0
1646312700000|2022-03-03 13:05:00|495.59|492.73|500.31|497.45|500.68|497.82|494.95|492.09|0
1646313000000|2022-03-03 13:10:00|500.21|497.35|502.36|499.5|504.83|501.97|499.57|496.71|0
1646313300000|2022-03-03 13:15:00|501.99|499.13|501.24|498.38|502.17|499.31|500.13|497.27|0
1646313600000|2022-03-03 13:20:00|501.14|498.28|503.84|500.98|504.02|501.16|500.87|498.01|0
1646313900000|2022-03-03 13:25:00|503.93|501.07|502.25|499.39|505.51|502.65|502.06|499.2|0
1646314200000|2022-03-03 13:30:00|502.35|499.49|502.8|499.94|503.83|500.97|501.13|498.27|0
1646314500000|2022-03-03 13:35:00|502.9|500.04|503.54|500.68|504.57|501.71|501.97|499.11|0
1646314800000|2022-03-03 13:40:00|503.46|500.6|506.06|503.2|506.43|503.57|502.34|499.48|0
1646315100000|2022-03-03 13:45:00|506.81|503.95|505.12|502.26|506.81|503.95|504.38|501.52|0
1646315400000|2022-03-03 13:50:00|504.57|501.71|505.87|503.01|507.17|504.31|502.52|499.66|0
1646315700000|2022-03-03 13:55:00|505.68|502.82|514.66|511.8|515.23|512.37|505.68|502.82|0
1646316000000|2022-03-03 14:00:00|514.85|511.99|521.66|518.8|524.66|521.8|514.29|511.43|0
1646316300000|2022-03-03 14:05:00|520.72|517.86|517.89|515.03|522.03|519.17|517.51|514.65|0
1646316600000|2022-03-03 14:10:00|518.08|515.22|520.53|517.67|520.81|517.95|516.38|513.52|0
1646316900000|2022-03-03 14:15:00|520.72|517.86|517.88|515.02|520.72|517.86|517.32|514.46|0
1646317200000|2022-03-03 14:20:00|518.26|515.4|514.68|511.82|518.26|515.4|514.49|511.63|0
1646317500000|2022-03-03 14:25:00|514.49|511.63|513.36|510.5|516.18|513.32|513.36|510.5|0
1646317800000|2022-03-03 14:30:00|514.11|511.25|511.47|508.61|516.75|513.89|511.28|508.42|0
1646318100000|2022-03-03 14:35:00|511.84|508.98|511.09|508.23|511.84|508.98|506.98|504.12|0
1646318400000|2022-03-03 14:40:00|510.9|508.04|512.86|510|515.03|512.17|509.03|506.17|0
1646318700000|2022-03-03 14:45:00|512.21|509.35|506.41|503.55|519.16|516.3|505.29|502.43|0
1646319000000|2022-03-03 14:50:00|506.78|503.92|505.48|502.62|509.96|507.1|503.43|500.57|0
1646319300000|2022-03-03 14:55:00|505.66|502.8|508.55|505.69|510.89|508.03|504.17|501.31|0
1646319600000|2022-03-03 15:00:00|508.64|505.78|507.15|504.29|513.32|510.46|506.31|503.45|0
1646319900000|2022-03-03 15:05:00|506.77|503.91|503.88|501.02|506.77|503.91|501.37|498.51|0
1646320200000|2022-03-03 15:10:00|503.79|500.93|503.23|500.37|505.84|502.98|500.44|497.58|0
1646320500000|2022-03-03 15:15:00|503.87|501.01|499.14|496.28|503.87|501.01|496.54|493.68|0
1646320800000|2022-03-03 15:20:00|498.95|496.09|492.41|489.55|499.88|497.02|490.76|487.9|0
1646321100000|2022-03-03 15:25:00|491.86|489|494.28|491.42|495.39|492.53|489.1|486.24|0
1646321400000|2022-03-03 15:30:00|492.44|489.58|492.07|489.21|496.87|494.01|491.52|488.66|0
1646321700000|2022-03-03 15:35:00|492.25|489.39|484.35|481.49|493.91|491.05|484.17|481.31|0
1646322000000|2022-03-03 15:40:00|484.54|481.68|483.17|480.31|488.65|485.79|482.26|479.4|0
1646322300000|2022-03-03 15:45:00|482.81|479.95|484.71|481.85|485.54|482.68|481.53|478.67|0
1646322600000|2022-03-03 15:50:00|484.35|481.49|479.08|476.22|484.36|481.5|478.72|475.86|0
1646322900000|2022-03-03 15:55:00|479.26|476.4|475.09|472.23|479.99|477.13|475.09|472.23|0
1646323200000|2022-03-03 16:00:00|475.45|472.59|477.44|474.58|478.53|475.67|475.27|472.41|0
1646323500000|2022-03-03 16:05:00|477.62|474.76|477.61|474.75|479.43|476.57|473.09|470.23|0
1646323800000|2022-03-03 16:10:00|477.8|474.94|471.1|468.24|477.8|474.94|470.92|468.06|0
1646324100000|2022-03-03 16:15:00|470.74|467.88|475.23|472.37|476.28|473.42|469.12|466.26|0
1646324400000|2022-03-03 16:20:00|475.31|472.45|479.78|476.92|481.21|478.35|475.31|472.45|0
1646324700000|2022-03-03 16:25:00|479.96|477.1|480.71|477.85|483.36|480.5|478.18|475.32|0
1646325000000|2022-03-03 16:30:00|480.53|477.67|481.07|478.21|481.81|478.95|478.53|475.67|0
1646325300000|2022-03-03 16:35:00|481.53|478.67|478.88|476.02|481.53|478.67|474.89|472.03|0
1646325600000|2022-03-03 16:40:00|478.79|475.93|483.99|481.13|485.64|482.78|477.43|474.57|0
1646325900000|2022-03-03 16:45:00|483.62|480.76|481.06|478.2|484.35|481.49|479.79|476.93|0
1646326200000|2022-03-03 16:50:00|481.24|478.38|482.34|479.48|484.16|481.3|479.24|476.38|0
1646326500000|2022-03-03 16:55:00|481.97|479.11|483.79|480.93|487.46|484.6|475.78|472.92|0
1646326800000|2022-03-03 17:00:00|483.61|480.75|485.8|482.94|486.17|483.31|482.15|479.29|0
1646327100000|2022-03-03 17:05:00|485.99|483.13|487.9|485.04|487.9|485.04|483.06|480.2|0
1646327400000|2022-03-03 17:10:00|488.55|485.69|488.55|485.69|491.67|488.81|486.72|483.86|0
1646327700000|2022-03-03 17:15:00|488.91|486.05|488.36|485.5|491.12|488.26|487.26|484.4|0
1646328000000|2022-03-03 17:20:00|488.54|485.68|484.32|481.46|488.54|485.68|484.14|481.28|0
1646328300000|2022-03-03 17:25:00|484.51|481.65|478.57|475.71|485.06|482.2|477.39|474.53|0
1646328600000|2022-03-03 17:30:00|479.03|476.17|499.97|497.11|503.5|500.64|477.75|474.89|0
1646328900000|2022-03-03 17:35:00|500.16|497.3|493.53|490.67|504.85|501.99|492.14|489.28|0
1646329200000|2022-03-03 17:40:00|493.81|490.95|493.15|490.29|493.81|490.95|488.73|485.87|0
1646329500000|2022-03-03 17:45:00|493.8|490.94|493.33|490.47|495.92|493.06|488.46|485.6|0
1646329800000|2022-03-03 17:50:00|492.51|489.65|492.5|489.64|493.98|491.12|489.37|486.51|0
1646330100000|2022-03-03 17:55:00|491.03|488.17|494.53|491.67|496.38|493.52|490.84|487.98|0
1646330400000|2022-03-03 18:00:00|494.35|491.49|496.38|493.52|497.67|494.81|491.39|488.53|0
1646330700000|2022-03-03 18:05:00|496.19|493.33|494.71|491.85|499.9|497.04|493.23|490.37|0
1646331000000|2022-03-03 18:10:00|494.8|491.94|497.67|494.81|498.22|495.36|493.04|490.18|0
1646331300000|2022-03-03 18:15:00|497.85|494.99|501.75|498.89|502.86|500|497.85|494.99|0
1646331600000|2022-03-03 18:20:00|501|498.14|501|498.14|502.49|499.63|499.51|496.65|0
1646331900000|2022-03-03 18:25:00|501.18|498.32|502.11|499.25|502.85|499.99|499.14|496.28|0
1646332200000|2022-03-03 18:30:00|501.92|499.06|493.95|491.09|501.92|499.06|492.1|489.24|0
1646332500000|2022-03-03 18:35:00|494.69|491.83|494.87|492.01|497|494.14|494.04|491.18|0
1646332800000|2022-03-03 18:40:00|494.69|491.83|493.76|490.9|495.61|492.75|491.18|488.32|0
1646333100000|2022-03-03 18:45:00|494.13|491.27|495.32|492.46|496.53|493.67|491.36|488.5|0
1646333400000|2022-03-03 18:50:00|495.42|492.56|496.71|493.85|498.65|495.79|495.42|492.56|0
1646333700000|2022-03-03 18:55:00|496.89|494.03|493.7|490.84|498.38|495.52|493.14|490.28|0
1646334000000|2022-03-03 19:00:00|494.16|491.3|494.44|491.58|497.96|495.1|493.14|490.28|0
1646334300000|2022-03-03 19:05:00|494.34|491.48|493.22|490.36|496.01|493.15|492.58|489.72|0
1646334600000|2022-03-03 19:10:00|493.14|490.28|501.87|499.01|503.63|500.77|490.92|488.06|0
1646334900000|2022-03-03 19:15:00|502.42|499.56|500.74|497.88|503.17|500.31|500.18|497.32|0
1646335200000|2022-03-03 19:20:00|499.53|496.67|497.29|494.43|500.74|497.88|496.46|493.6|0
1646335500000|2022-03-03 19:25:00|497.11|494.25|499.25|496.39|500.18|497.32|497.02|494.16|0
1646335800000|2022-03-03 19:30:00|499.06|496.2|496.08|493.22|499.06|496.2|495.43|492.57|0
1646336100000|2022-03-03 19:35:00|496.27|493.41|493.85|490.99|497.2|494.34|493.3|490.44|0
1646336400000|2022-03-03 19:40:00|494.13|491.27|488.67|485.81|495.52|492.66|487.75|484.89|0
1646336700000|2022-03-03 19:45:00|488.86|486|482.97|480.11|489.41|486.55|482.6|479.74|0
1646337000000|2022-03-03 19:50:00|483.15|480.29|481.77|478.91|484.07|481.21|476.84|473.98|0
1646337300000|2022-03-03 19:55:00|481.95|479.09|482.32|479.46|483.23|480.37|480.31|477.45|0
1646337600000|2022-03-03 20:00:00|482.5|479.64|474.29|471.43|482.5|479.64|473.93|471.07|0
1646337900000|2022-03-03 20:05:00|474.38|471.52|473.46|470.6|478.66|475.8|471.56|468.7|0
1646338200000|2022-03-03 20:10:00|473.56|470.7|475.19|472.33|476.01|473.15|472.65|469.79|0
1646338500000|2022-03-03 20:15:00|475.37|472.51|479.38|476.52|480.84|477.98|474.28|471.42|0
1646338800000|2022-03-03 20:20:00|478.46|475.6|477.73|474.87|480.47|477.61|475.09|472.23|0
1646339100000|2022-03-03 20:25:00|478.64|475.78|482.6|479.74|482.97|480.11|476.57|473.71|0
1646339400000|2022-03-03 20:30:00|482.42|479.56|474.29|471.43|482.42|479.56|472.01|469.15|0
1646339700000|2022-03-03 20:35:00|473.93|471.07|476.65|473.79|476.65|473.79|470.48|467.62|0
1646340000000|2022-03-03 20:40:00|476.11|473.25|469.66|466.8|476.11|473.25|469.39|466.53|0
1646340300000|2022-03-03 20:45:00|468.85|465.99|470.84|467.98|471.56|468.7|466.5|463.64|0
1646340600000|2022-03-03 20:50:00|469.39|466.53|475.45|472.59|477.37|474.51|467.76|464.9|0
1646340900000|2022-03-03 20:55:00|475.18|472.32|479.37|476.51|479.37|476.51|472.1|469.24|0
1646341200000|2022-03-03 21:00:00|478.46|475.6|479.5|476.64|482.11|479.25|477.18|474.32|0
1646341500000|2022-03-03 21:05:00|479.87|477.01|480.6|477.74|480.78|477.92|478.59|475.73|0
1646341800000|2022-03-03 21:10:00|480.41|477.55|481.32|478.46|482.42|479.56|480.41|477.55|0
1646342100000|2022-03-03 21:15:00|481.35|477.71|481.71|478.07|481.89|478.25|480.25|476.61|0
1646342400000|2022-03-03 21:20:00|481.62|477.98|480.61|476.97|481.62|477.98|480.06|476.42|0
1646342700000|2022-03-03 21:25:00|480.7|477.06|481.34|477.7|481.34|477.7|479.7|476.06|0
1646343000000|2022-03-03 21:30:00|481.15|477.51|480.24|476.6|481.43|477.79|479.69|476.05|0
1646343300000|2022-03-03 21:35:00|480.14|476.5|478.59|474.95|481.15|477.51|478.49|474.85|0
1646343600000|2022-03-03 21:40:00|478.77|475.13|479.13|475.49|479.5|475.86|478.49|474.85|0
1646343900000|2022-03-03 21:45:00|479.22|475.58|480.41|476.77|480.41|476.77|478.4|474.76|0
1646344200000|2022-03-03 21:50:00|480.22|476.58|482.14|478.5|482.42|478.78|480.13|476.49|0
1646344500000|2022-03-03 21:55:00|482.05|478.41|482.13|478.49|482.5|478.86|481.77|478.13|0
1646344800000|2022-03-03 22:00:00|482.26|478.62|481.98|478.34|482.31|478.67|481.98|478.34|0
1646345100000|2022-03-03 22:05:00|481.96|478.32|482.14|478.5|482.26|478.62|481.96|478.32|0
1646345400000|2022-03-03 22:10:00|482.12|478.48|482.36|478.72|482.51|478.87|482.06|478.42|0
1646345700000|2022-03-03 22:15:00|482.43|478.79|482.33|478.69|482.43|478.79|482.33|478.69|0
1646346000000|2022-03-03 22:20:00|482.32|478.68|483.2|479.56|483.2|479.56|482.32|478.68|0
1646346300000|2022-03-03 22:25:00|483.33|479.69|483.17|479.53|483.33|479.69|482.77|479.13|0
1646346600000|2022-03-03 22:30:00|483.2|479.56|483.03|479.39|483.33|479.69|483.03|479.39|0
1646346900000|2022-03-03 22:35:00|483|479.36|482.6|478.96|483.03|479.39|482.6|478.96|0
1646347200000|2022-03-03 22:40:00|482.71|479.07|482.68|479.04|482.76|479.12|482.66|479.02|0
1646347500000|2022-03-03 22:45:00|482.71|479.07|482.65|479.01|482.76|479.12|482.63|478.99|0
1646347800000|2022-03-03 22:50:00|482.62|478.98|482.44|478.8|482.67|479.03|482.44|478.8|0
1646348100000|2022-03-03 22:55:00|482.36|478.72|482.97|479.33|482.97|479.33|482.36|478.72|0
1646348400000|2022-03-03 23:00:00|483.74|480.1|482.27|478.63|483.92|480.28|481.63|477.99|0
1646348700000|2022-03-03 23:05:00|482.36|478.72|482.08|478.44|482.64|479|480.8|477.16|0
1646349000000|2022-03-03 23:10:00|482.27|478.63|483.73|480.09|484.01|480.37|481.44|477.8|0
1646349300000|2022-03-03 23:15:00|483.64|480|484.19|480.55|484.74|481.1|483.46|479.82|0
1646349600000|2022-03-03 23:20:00|484.46|480.82|482.44|478.8|484.55|480.91|482.44|478.8|0
1646349900000|2022-03-03 23:25:00|482.53|478.89|483.45|479.81|483.63|479.99|481.98|478.34|0
1646350200000|2022-03-03 23:30:00|483.63|479.99|485.83|482.19|486.2|482.56|483.63|479.99|0
1646350500000|2022-03-03 23:35:00|486.1|482.46|486.93|483.29|487.3|483.66|486.01|482.37|0
1646350800000|2022-03-03 23:40:00|487.01|483.37|486.55|482.91|487.11|483.47|486.19|482.55|0
1646351100000|2022-03-03 23:45:00|486.74|483.1|486.27|482.63|487.47|483.83|486|482.36|0
1646351400000|2022-03-03 23:50:00|486.18|482.54|486.92|483.28|487.28|483.64|486|482.36|0
1646351700000|2022-03-03 23:55:00|486.91|483.27|486.91|483.27|488.2|484.56|486.73|483.09|0
1646352000000|2022-03-04 00:00:00|487.65|484.01|488.2|484.56|488.56|484.92|485.99|482.35|0
1646352300000|2022-03-04 00:05:00|487.64|484|477.75|474.11|487.64|484|476.65|473.01|0
1646352600000|2022-03-04 00:10:00|476.11|472.47|474.47|470.83|478.2|474.56|469.39|465.75|0
1646352900000|2022-03-04 00:15:00|474.19|470.55|468.3|464.66|474.19|470.55|467.94|464.3|0
1646353200000|2022-03-04 00:20:00|468.2|464.56|459.47|455.83|469.11|465.47|457.5|453.86|0
1646353500000|2022-03-04 00:25:00|458.84|455.2|458.3|454.66|463.69|460.05|458.3|454.66|0
1646353800000|2022-03-04 00:30:00|458.83|455.19|450.89|447.25|460.27|456.63|450.36|446.72|0
1646354100000|2022-03-04 00:35:00|451.15|447.51|439.25|434.49|455.7|452.06|438.81|434.05|0
1646354400000|2022-03-04 00:40:00|438.98|434.22|435.65|430.89|440.3|435.54|432.77|428.01|0
1646354700000|2022-03-04 00:45:00|434.77|430.01|440.47|435.71|441.26|436.5|432.5|427.74|0
1646355000000|2022-03-04 00:50:00|441.79|437.03|435.82|431.06|442.41|437.65|435.82|431.06|0
1646355300000|2022-03-04 00:55:00|435.47|430.71|440.3|435.54|440.73|435.97|430.79|426.03|0
1646355600000|2022-03-04 01:00:00|440.56|435.8|455.53|450.77|455.53|450.77|437.29|432.53|0
1646355900000|2022-03-04 01:05:00|455.27|450.51|440.39|435.63|455.53|450.77|438.32|433.56|0
1646356200000|2022-03-04 01:10:00|441.6|436.84|446.79|442.03|447.31|442.55|435.39|430.63|0
1646356500000|2022-03-04 01:15:00|446.27|441.51|448.7|443.94|450.1|445.34|442.63|437.87|0
1646356800000|2022-03-04 01:20:00|448.53|443.77|456.71|451.95|459|454.24|446.74|441.98|0
1646357100000|2022-03-04 01:25:00|456.18|451.42|453|448.24|456.53|451.77|449.32|444.56|0
1646357400000|2022-03-04 01:30:00|453.18|448.42|458.29|453.53|458.64|453.88|451.07|446.31|0
1646357700000|2022-03-04 01:35:00|458.82|454.06|458.64|453.88|463.7|458.94|457.05|452.29|0
1646358000000|2022-03-04 01:40:00|458.81|454.05|459.34|454.58|460.41|455.65|455.81|451.05|0
1646358300000|2022-03-04 01:45:00|459.61|454.85|464.3|459.54|465.55|460.79|456.96|452.2|0
1646358600000|2022-03-04 01:50:00|464.84|460.08|467.89|463.13|473.32|468.56|464.84|460.08|0
1646358900000|2022-03-04 01:55:00|468.61|463.85|466.37|461.61|469.77|465.01|466.19|461.43|0
1646359200000|2022-03-04 02:00:00|467.17|462.41|460.22|455.46|468.07|463.31|457.91|453.15|0
1646359500000|2022-03-04 02:05:00|460.57|455.81|462.08|457.32|463.95|459.19|459.78|455.02|0
1646359800000|2022-03-04 02:10:00|462.17|457.41|465.47|460.71|467.34|462.58|461.46|456.7|0
1646360100000|2022-03-04 02:15:00|465.37|460.61|461.09|456.33|466.89|462.13|460.74|455.98|0
1646360400000|2022-03-04 02:20:00|461.8|457.04|462.07|457.31|463.76|459|460.47|455.71|0
1646360700000|2022-03-04 02:25:00|462.33|457.57|459.22|454.46|462.43|457.67|458.42|453.66|0
1646361000000|2022-03-04 02:30:00|459.31|454.55|462.15|457.39|463.13|458.37|459.31|454.55|0
1646361300000|2022-03-04 02:35:00|462.42|457.66|467.77|463.01|469.11|464.35|461.17|456.41|0
1646361600000|2022-03-04 02:40:00|467.32|462.56|464.99|460.23|468.03|463.27|464.02|459.26|0
1646361900000|2022-03-04 02:45:00|465.08|460.32|462.05|457.29|465.08|460.32|460.99|456.23|0
1646362200000|2022-03-04 02:50:00|461.6|456.84|458.05|453.29|462.23|457.47|454.33|449.57|0
1646362500000|2022-03-04 02:55:00|457.61|452.85|458.04|453.28|460.17|455.41|455.39|450.63|0
1646362800000|2022-03-04 03:00:00|458.4|453.64|459.91|455.15|463.11|458.35|458.04|453.28|0
1646363100000|2022-03-04 03:05:00|459.64|454.88|458.99|455.35|459.88|456.24|456.51|451.78|0
1646363400000|2022-03-04 03:10:00|458.9|455.26|458.63|454.99|459.52|455.88|455|451.36|0
1646363700000|2022-03-04 03:15:00|458.45|454.81|454.28|450.64|459.16|455.52|454.28|450.64|0
1646364000000|2022-03-04 03:20:00|454.46|450.82|457.64|454|457.91|454.27|454.46|450.82|0
1646364300000|2022-03-04 03:25:00|457.56|453.92|457.64|454|458.98|455.34|453.84|450.2|0
1646364600000|2022-03-04 03:30:00|457.81|454.17|458.52|454.88|459.59|455.95|456.57|452.93|0
1646364900000|2022-03-04 03:35:00|458.44|454.8|458.52|454.88|460.65|457.01|456.49|452.85|0
1646365200000|2022-03-04 03:40:00|458.43|454.79|456.56|452.92|458.43|454.79|455.15|451.51|0
1646365500000|2022-03-04 03:45:00|456.39|452.75|451.96|448.32|456.92|453.28|451.61|447.97|0
1646365800000|2022-03-04 03:50:00|451.79|448.15|454.17|450.53|454.52|450.88|451|447.36|0
1646366100000|2022-03-04 03:55:00|453.99|450.35|453.54|449.9|455.31|451.67|452.66|449.02|0
1646366400000|2022-03-04 04:00:00|453.64|450|452.83|449.19|454.43|450.79|452.13|448.49|0
1646366700000|2022-03-04 04:05:00|453.01|449.37|455.66|452.02|456.72|453.08|451.42|447.78|0
1646367000000|2022-03-04 04:10:00|455.75|452.11|454.51|450.87|456.28|452.64|453.98|450.34|0
1646367300000|2022-03-04 04:15:00|454.77|451.13|456.71|453.07|457.07|453.43|454.24|450.6|0
1646367600000|2022-03-04 04:20:00|456.63|452.99|453.7|450.06|456.8|453.16|453.09|449.45|0
1646367900000|2022-03-04 04:25:00|453.88|450.24|454.14|450.5|456.09|452.45|453.08|449.44|0
1646368200000|2022-03-04 04:30:00|454.58|450.94|453.34|449.7|455.64|452|452.2|448.56|0
1646368500000|2022-03-04 04:35:00|453.26|449.62|456.16|452.52|456.26|452.62|452.81|449.17|0
1646368800000|2022-03-04 04:40:00|456.08|452.44|456.78|453.14|458.11|454.47|456.08|452.44|0
1646369100000|2022-03-04 04:45:00|457.05|453.41|455.36|451.72|457.05|453.41|453.78|450.14|0
1646369400000|2022-03-04 04:50:00|455.72|452.08|456.86|453.22|456.86|453.22|455.54|451.9|0
1646369700000|2022-03-04 04:55:00|456.78|453.14|458.19|454.55|459.34|455.7|456.42|452.78|0
1646370000000|2022-03-04 05:00:00|458.55|454.91|461.47|457.83|461.47|457.83|457.48|453.84|0
1646370300000|2022-03-04 05:05:00|461.56|457.92|461.47|457.83|462.09|458.45|460.22|456.58|0
1646370600000|2022-03-04 05:10:00|461.56|457.92|464.59|460.95|465.3|461.66|461.56|457.92|0
1646370900000|2022-03-04 05:15:00|465.03|461.39|463.95|460.31|465.12|461.48|462.8|459.16|0
1646371200000|2022-03-04 05:20:00|464.22|460.58|463.77|460.13|465.3|461.66|462.79|459.15|0
1646371500000|2022-03-04 05:25:00|463.86|460.22|462.88|459.24|464.13|460.49|462.52|458.88|0
1646371800000|2022-03-04 05:30:00|462.52|458.88|463.76|460.12|464.48|460.84|462.43|458.79|0
1646372100000|2022-03-04 05:35:00|463.94|460.3|463.5|459.86|464.65|461.01|463.05|459.41|0
1646372400000|2022-03-04 05:40:00|463.4|459.76|462.42|458.78|464.47|460.83|460.82|457.18|0
1646372700000|2022-03-04 05:45:00|462.33|458.69|461.88|458.24|463.31|459.67|460.55|456.91|0
1646373000000|2022-03-04 05:50:00|461.97|458.33|464.38|460.74|464.55|460.91|461.53|457.89|0
1646373300000|2022-03-04 05:55:00|464.28|460.64|466.96|463.32|467.59|463.95|463.93|460.29|0
1646373600000|2022-03-04 06:00:00|466.69|463.05|469.92|466.28|470.27|466.63|465.26|461.62|0
1646373900000|2022-03-04 06:05:00|470.09|466.45|471.55|467.91|475.13|471.49|470.09|466.45|0
1646374200000|2022-03-04 06:10:00|471.46|467.82|470.64|467|471.82|468.18|469.93|466.29|0
1646374500000|2022-03-04 06:15:00|470.82|467.18|470.64|467|472.9|469.26|470.1|466.46|0
1646374800000|2022-03-04 06:20:00|470.55|466.91|469.2|465.56|470.64|467|467.86|464.22|0
1646375100000|2022-03-04 06:25:00|469.56|465.92|471.63|467.99|471.71|468.07|469.38|465.74|0
1646375400000|2022-03-04 06:30:00|471.35|467.71|468.51|465.15|471.63|467.99|467.67|464.03|0
1646375700000|2022-03-04 06:35:00|468.69|465.33|468.51|465.15|470.13|466.77|468.15|464.79|0
1646376000000|2022-03-04 06:40:00|468.6|465.24|468.68|465.32|469.32|465.96|466.54|463.18|0
1646376300000|2022-03-04 06:45:00|468.51|465.15|466.89|463.53|468.51|465.15|465.81|462.45|0
1646376600000|2022-03-04 06:50:00|467.25|463.89|466.26|462.9|467.78|464.42|466.08|462.72|0
1646376900000|2022-03-04 06:55:00|466.17|462.81|468.31|464.95|469.13|465.77|465.99|462.63|0
1646377200000|2022-03-04 07:00:00|468.13|464.77|471.28|467.92|472.18|468.82|466.88|463.52|0
1646377500000|2022-03-04 07:05:00|471.72|468.36|474.52|471.16|476.87|473.51|471.36|468|0
1646377800000|2022-03-04 07:10:00|474.24|470.88|470.47|467.11|474.97|471.61|470.38|467.02|0
1646378100000|2022-03-04 07:15:00|470.38|467.02|465.26|461.9|471.54|468.18|465.17|461.81|0
1646378400000|2022-03-04 07:20:00|465.62|462.26|469.43|466.07|470.42|467.06|465.17|461.81|0
1646378700000|2022-03-04 07:25:00|468.71|465.35|472.18|468.82|473.8|470.44|468.44|465.08|0
1646379000000|2022-03-04 07:30:00|472.09|468.73|471.27|467.91|473.71|470.35|471|467.64|0
1646379300000|2022-03-04 07:35:00|471.18|467.82|469.01|465.65|473.96|470.6|469.01|465.65|0
1646379600000|2022-03-04 07:40:00|468.65|465.29|469.54|466.18|469.91|466.55|467.75|464.39|0
1646379900000|2022-03-04 07:45:00|469.82|466.46|469.36|466|472.33|468.97|469|465.64|0
1646380200000|2022-03-04 07:50:00|469.27|465.91|469.72|466.36|470.25|466.89|468.28|464.92|0
1646380500000|2022-03-04 07:55:00|469.81|466.45|472.41|469.05|473.41|470.05|469.36|466|0
1646380800000|2022-03-04 08:00:00|471.69|468.33|468.81|465.45|476.38|473.02|468.81|465.45|0
1646381100000|2022-03-04 08:05:00|467.83|465.19|477.46|474.82|477.46|474.82|467.73|465.09|0
1646381400000|2022-03-04 08:10:00|477.37|474.73|478.77|476.13|481.54|478.9|477.37|474.73|0
1646381700000|2022-03-04 08:15:00|479.03|476.39|475.22|472.58|479.03|476.39|473.78|471.14|0
1646382000000|2022-03-04 08:20:00|475.32|472.68|478.21|475.57|481.85|479.21|474.68|472.04|0
1646382300000|2022-03-04 08:25:00|478.03|475.39|474.49|471.85|479.03|476.39|474.13|471.49|0
1646382600000|2022-03-04 08:30:00|474.13|471.49|467.8|465.16|474.13|471.49|466.73|464.09|0
1646382900000|2022-03-04 08:35:00|467.44|464.8|465.02|462.38|468.88|466.24|464.04|461.4|0
1646383200000|2022-03-04 08:40:00|464.75|462.11|463.99|461.35|466.27|463.63|460.65|458.01|0
1646383500000|2022-03-04 08:45:00|464.8|462.16|465.42|462.78|467.12|464.48|462.74|460.1|0
1646383800000|2022-03-04 08:50:00|464.8|462.16|464.7|462.06|465.78|463.14|461.31|458.67|0
1646384100000|2022-03-04 08:55:00|464.52|461.88|461.93|459.29|465.24|462.6|461.13|458.49|0
1646384400000|2022-03-04 09:00:00|461.76|459.12|459.62|456.98|463.18|460.54|458.99|456.35|0
1646384700000|2022-03-04 09:05:00|459.88|457.24|458.16|455.52|462.33|459.69|457.98|455.34|0
1646385000000|2022-03-04 09:10:00|458.42|455.78|457.98|455.34|459.22|456.58|456.92|454.28|0
1646385300000|2022-03-04 09:15:00|458.16|455.52|460.91|458.27|461|458.36|456.38|453.74|0
1646385600000|2022-03-04 09:20:00|460.73|458.09|456.22|453.58|460.73|458.09|453.75|451.11|0
1646385900000|2022-03-04 09:25:00|456.83|454.19|462.05|459.41|462.06|459.42|454.63|451.99|0
1646386200000|2022-03-04 09:30:00|461.7|459.06|464.09|461.45|465.61|462.97|460.99|458.35|0
1646386500000|2022-03-04 09:35:00|464.53|461.89|458.06|455.42|464.62|461.98|458.06|455.42|0
1646386800000|2022-03-04 09:40:00|457.18|454.54|458.59|455.95|460.09|457.45|454.8|452.16|0
1646387100000|2022-03-04 09:45:00|459.03|456.39|461.41|458.77|464.07|461.43|458.59|455.95|0
1646387400000|2022-03-04 09:50:00|461.15|458.51|460.08|457.44|463.62|460.98|460.08|457.44|0
1646387700000|2022-03-04 09:55:00|459.99|457.35|461.05|458.41|461.23|458.59|456.91|454.27|0
1646388000000|2022-03-04 10:00:00|460.87|458.23|462.28|459.64|463.44|460.8|458.04|455.4|0
1646388300000|2022-03-04 10:05:00|462.37|459.73|460.6|457.96|463.79|461.15|460.6|457.96|0
1646388600000|2022-03-04 10:10:00|460.69|458.05|462.01|459.37|463.43|460.79|459.36|456.72|0
1646388900000|2022-03-04 10:15:00|461.84|459.2|463.33|460.69|464.32|461.68|461.13|458.49|0
1646389200000|2022-03-04 10:20:00|463.07|460.43|466.8|464.16|467.43|464.79|462.01|459.37|0
1646389500000|2022-03-04 10:25:00|466.62|463.98|470.64|468|470.64|468|465.65|463.01|0
1646389800000|2022-03-04 10:30:00|470.72|468.08|466.61|463.97|470.72|468.08|466.26|463.62|0
1646390100000|2022-03-04 10:35:00|466.53|463.89|465.12|462.48|466.61|463.97|464.59|461.95|0
1646390400000|2022-03-04 10:40:00|464.76|462.12|462.81|460.17|465.47|462.83|462.71|460.07|0
1646390700000|2022-03-04 10:45:00|462.89|460.25|463.24|460.6|463.95|461.31|460.85|458.21|0
1646391000000|2022-03-04 10:50:00|462.89|460.25|459.16|456.52|463.95|461.31|459.16|456.52|0
1646391300000|2022-03-04 10:55:00|459.25|456.61|459.69|457.05|462.87|460.23|458.1|455.46|0
1646391600000|2022-03-04 11:00:00|459.86|457.22|461.1|458.46|461.37|458.73|457.66|455.02|0
1646391900000|2022-03-04 11:05:00|460.92|458.28|462.96|460.32|463.49|460.85|459.33|456.69|0
1646392200000|2022-03-04 11:10:00|462.51|459.87|458.53|455.89|463.04|460.4|458.18|455.54|0
1646392500000|2022-03-04 11:15:00|458.44|455.8|456.59|453.95|459.59|456.95|456.24|453.6|0
1646392800000|2022-03-04 11:20:00|456.24|453.6|461|458.36|461.26|458.62|455.36|452.72|0
1646393100000|2022-03-04 11:25:00|460.82|458.18|462.05|459.41|462.05|459.41|460.11|457.47|0
1646393400000|2022-03-04 11:30:00|461.96|459.32|463.02|460.38|463.29|460.65|460.28|457.64|0
1646393700000|2022-03-04 11:35:00|462.94|460.3|459.22|456.58|463.29|460.65|459.22|456.58|0
1646394000000|2022-03-04 11:40:00|458.77|456.13|460.89|458.25|462.04|459.4|458.34|455.7|0
1646394300000|2022-03-04 11:45:00|460.36|457.72|461.33|458.69|462.39|459.75|459.39|456.75|0
1646394600000|2022-03-04 11:50:00|461.24|458.6|463.54|460.9|464.07|461.43|459.74|457.1|0
1646394900000|2022-03-04 11:55:00|463.63|460.99|460.7|458.06|463.89|461.25|459.2|456.56|0
1646395200000|2022-03-04 12:00:00|460.61|457.97|461.85|459.21|462.38|459.74|459.02|456.38|0
1646395500000|2022-03-04 12:05:00|461.76|459.12|456.37|453.73|461.85|459.21|456.37|453.73|0
1646395800000|2022-03-04 12:10:00|456.28|453.64|453.73|451.09|457.43|454.79|453.38|450.74|0
1646396100000|2022-03-04 12:15:00|453.56|450.92|458.55|455.91|458.9|456.26|453.47|450.83|0
1646396400000|2022-03-04 12:20:00|458.28|455.64|456.26|453.62|458.9|456.26|455.64|453|0
1646396700000|2022-03-04 12:25:00|455.91|453.27|452.22|449.58|456.43|453.79|451.69|449.05|0
1646397000000|2022-03-04 12:30:00|452.04|449.4|452.65|450.01|454.05|451.41|451.69|449.05|0
1646397300000|2022-03-04 12:35:00|452.21|449.57|457.48|454.84|457.83|455.19|452.04|449.4|0
1646397600000|2022-03-04 12:40:00|457.74|455.1|458.71|456.07|458.88|456.24|456.33|453.69|0
1646397900000|2022-03-04 12:45:00|458.88|456.24|461.35|458.71|463.74|461.1|458.88|456.24|0
1646398200000|2022-03-04 12:50:00|461.26|458.62|459.13|456.49|461.7|459.06|457.29|454.65|0
1646398500000|2022-03-04 12:55:00|459.31|456.67|460.98|458.34|461.61|458.97|458.07|455.43|0
1646398800000|2022-03-04 13:00:00|461.43|458.79|460.01|457.37|462.84|460.2|458.95|456.31|0
1646399100000|2022-03-04 13:05:00|459.83|457.19|459.65|457.01|462.93|460.29|459.39|456.75|0
1646399400000|2022-03-04 13:10:00|459.39|456.75|459.11|456.47|460.45|457.81|458.05|455.41|0
1646399700000|2022-03-04 13:15:00|459.03|456.39|456.55|453.91|460|457.36|456.38|453.74|0
1646400000000|2022-03-04 13:20:00|456.91|454.27|457.96|455.32|460.34|457.7|456.73|454.09|0
1646400300000|2022-03-04 13:25:00|457.87|455.23|460.08|457.44|462.11|459.47|457.43|454.79|0
1646400600000|2022-03-04 13:30:00|459.81|457.17|465.44|462.8|473.44|470.8|459.81|457.17|0
1646400900000|2022-03-04 13:35:00|465.79|463.15|461.43|458.79|466.33|463.69|460.28|457.64|0
1646401200000|2022-03-04 13:40:00|461.52|458.88|458.85|456.21|464.01|461.37|458.68|456.04|0
1646401500000|2022-03-04 13:45:00|458.32|455.68|453.98|451.34|461.42|458.78|453.9|451.26|0
1646401800000|2022-03-04 13:50:00|453.72|451.08|452.31|449.67|456.02|453.38|451.61|448.97|0
1646402100000|2022-03-04 13:55:00|452.66|450.02|455.48|452.84|455.48|452.84|451.61|448.97|0
1646402400000|2022-03-04 14:00:00|455.3|452.66|454.06|451.42|457.07|454.43|453.97|451.33|0
1646402700000|2022-03-04 14:05:00|454.15|451.51|451.59|448.95|454.5|451.86|450.72|448.08|0
1646403000000|2022-03-04 14:10:00|451.24|448.6|454.33|451.69|459.36|456.72|450.19|447.55|0
1646403300000|2022-03-04 14:15:00|454.24|451.6|456.17|453.53|457.23|454.59|453.62|450.98|0
1646403600000|2022-03-04 14:20:00|455.82|453.18|458.46|455.82|461.12|458.48|455.55|452.91|0
1646403900000|2022-03-04 14:25:00|458.64|456|457.4|454.76|459.35|456.71|457.05|454.41|0
1646404200000|2022-03-04 14:30:00|456.87|454.23|453.42|450.78|462.53|459.89|452.09|449.45|0
1646404500000|2022-03-04 14:35:00|453.6|450.96|455.71|453.07|459.96|457.32|452.8|450.16|0
1646404800000|2022-03-04 14:40:00|455.36|452.72|451.13|448.49|455.36|452.72|449.38|446.74|0
1646405100000|2022-03-04 14:45:00|450.78|448.14|441|438.36|452.45|449.81|441|438.36|0
1646405400000|2022-03-04 14:50:00|441.17|438.53|445.61|442.97|448.67|446.03|440.13|437.49|0
1646405700000|2022-03-04 14:55:00|445.43|442.79|456.58|453.94|458.88|456.24|443.6|440.96|0
1646406000000|2022-03-04 15:00:00|456.05|453.41|454.54|451.9|460.83|458.19|452|449.36|0
1646406300000|2022-03-04 15:05:00|454.28|451.64|444.46|441.82|454.46|451.82|443.77|441.13|0
1646406600000|2022-03-04 15:10:00|444.37|441.73|437.39|434.75|446.03|443.39|433.02|430.38|0
1646406900000|2022-03-04 15:15:00|436.87|434.23|436.78|434.14|439.65|437.01|434.62|431.98|0
1646407200000|2022-03-04 15:20:00|436.87|434.23|440.18|437.54|443.14|440.5|436.52|433.88|0
1646407500000|2022-03-04 15:25:00|440.1|437.46|441.66|439.02|444.01|441.37|437.84|435.2|0
1646407800000|2022-03-04 15:30:00|442.53|439.89|438.53|435.89|443.05|440.41|436.45|433.81|0
1646408100000|2022-03-04 15:35:00|438.35|435.71|443.57|440.93|447.94|445.3|438.35|435.71|0
1646408400000|2022-03-04 15:40:00|443.22|440.58|437.22|434.58|443.22|440.58|437.14|434.5|0
1646408700000|2022-03-04 15:45:00|437.39|434.75|435.57|432.93|440.08|437.44|434.19|431.55|0
1646409000000|2022-03-04 15:50:00|435.92|433.28|437.82|435.18|439.03|436.39|434.79|432.15|0
1646409300000|2022-03-04 15:55:00|437.3|434.66|433.67|431.03|437.3|434.66|432.98|430.34|0
1646409600000|2022-03-04 16:00:00|433.84|431.2|432.36|429.72|436.6|433.96|432.11|429.47|0
1646409900000|2022-03-04 16:05:00|432.97|430.33|432.97|430.33|434.52|431.88|431.08|428.44|0
1646410200000|2022-03-04 16:10:00|432.79|430.15|431.93|429.29|433.22|430.58|429.7|427.06|0
1646410500000|2022-03-04 16:15:00|432.27|429.63|437.48|434.84|439.82|437.18|430.9|428.26|0
1646410800000|2022-03-04 16:20:00|437.39|434.75|438.26|435.62|438.6|435.96|433.77|431.13|0
1646411100000|2022-03-04 16:25:00|437.91|435.27|438.94|436.3|441.03|438.39|435.14|432.5|0
1646411400000|2022-03-04 16:30:00|438.08|435.44|436|433.36|439.46|436.82|433.24|430.6|0
1646411700000|2022-03-04 16:35:00|436.08|433.44|442.23|439.59|442.75|440.11|431.17|428.53|0
1646412000000|2022-03-04 16:40:00|442.06|439.42|441.88|439.24|443.62|440.98|439.45|436.81|0
1646412300000|2022-03-04 16:45:00|442.05|439.41|444.49|441.85|445.01|442.37|440.92|438.28|0
1646412600000|2022-03-04 16:50:00|444.66|442.02|441|438.36|444.66|442.02|440.14|437.5|0
1646412900000|2022-03-04 16:55:00|440.83|438.19|438.81|436.17|441.7|439.06|437.42|434.78|0
1646413200000|2022-03-04 17:00:00|438.63|435.99|438.63|435.99|439.67|437.03|435.51|432.87|0
1646413500000|2022-03-04 17:05:00|437.93|435.29|441.93|439.29|443.49|440.85|435.68|433.04|0
1646413800000|2022-03-04 17:10:00|441.75|439.11|451.54|448.9|452.68|450.04|441.66|439.02|0
1646414100000|2022-03-04 17:15:00|451.72|449.08|452.77|450.13|457.35|454.71|451.71|449.07|0
1646414400000|2022-03-04 17:20:00|452.94|450.3|449.78|447.14|454|451.36|448.55|445.91|0
1646414700000|2022-03-04 17:25:00|449.42|446.78|454.43|451.79|455.58|452.94|447.32|444.68|0
1646415000000|2022-03-04 17:30:00|454.52|451.88|453.11|450.47|456.46|453.82|452.05|449.41|0
1646415300000|2022-03-04 17:35:00|453.01|450.37|453.25|450.61|455.91|453.27|452.02|449.38|0
1646415600000|2022-03-04 17:40:00|453.95|451.31|448.5|445.86|454.84|452.2|447.62|444.98|0
1646415900000|2022-03-04 17:45:00|448.15|445.51|451.56|448.92|452.36|449.72|447.45|444.81|0
1646416200000|2022-03-04 17:50:00|451.83|449.19|454.03|451.39|456.5|453.86|449.9|447.26|0
1646416500000|2022-03-04 17:55:00|454.2|451.56|457.12|454.48|460.13|457.49|453.94|451.3|0
1646416800000|2022-03-04 18:00:00|457.29|454.65|464.92|462.28|465.1|462.46|457.29|454.65|0
1646417100000|2022-03-04 18:05:00|465.28|462.64|466.79|464.15|467.6|464.96|463.58|460.94|0
1646417400000|2022-03-04 18:10:00|467.24|464.6|464.74|462.1|467.24|464.6|463.14|460.5|0
1646417700000|2022-03-04 18:15:00|464.83|462.19|457|454.36|464.92|462.28|454.97|452.33|0
1646418000000|2022-03-04 18:20:00|457.45|454.81|455.85|453.21|460.82|458.18|455.67|453.03|0
1646418300000|2022-03-04 18:25:00|455.32|452.68|455.67|453.03|458.24|455.6|455.32|452.68|0
1646418600000|2022-03-04 18:30:00|455.49|452.85|457.61|454.97|459.39|456.75|455.49|452.85|0
1646418900000|2022-03-04 18:35:00|457.79|455.15|462.58|459.94|462.94|460.3|457.34|454.7|0
1646419200000|2022-03-04 18:40:00|460.8|458.16|451.68|449.04|460.8|458.16|451.25|448.61|0
1646419500000|2022-03-04 18:45:00|451.6|448.96|451.24|448.6|451.6|448.96|449.49|446.85|0
1646419800000|2022-03-04 18:50:00|451.59|448.95|453.35|450.71|454.06|451.42|451.24|448.6|0
1646420100000|2022-03-04 18:55:00|453.26|450.62|445.97|443.33|454.41|451.77|445.27|442.63|0
1646420400000|2022-03-04 19:00:00|446.14|443.5|444.74|442.1|448.42|445.78|441.24|438.6|0
1646420700000|2022-03-04 19:05:00|445.09|442.45|445.78|443.14|447.01|444.37|443.86|441.22|0
1646421000000|2022-03-04 19:10:00|445.08|442.44|442.46|439.82|445.25|442.61|442.19|439.55|0
1646421300000|2022-03-04 19:15:00|443.15|440.51|444.02|441.38|444.55|441.91|440.89|438.25|0
1646421600000|2022-03-04 19:20:00|444.37|441.73|452.03|449.39|452.74|450.1|443.67|441.03|0
1646421900000|2022-03-04 19:25:00|452.12|449.48|450.71|448.07|455.13|452.49|447.89|445.25|0
1646422200000|2022-03-04 19:30:00|450.44|447.8|452.12|449.48|453.71|451.07|448.6|445.96|0
1646422500000|2022-03-04 19:35:00|452.29|449.65|450.88|448.24|453.17|450.53|448.42|445.78|0
1646422800000|2022-03-04 19:40:00|450.7|448.06|444.46|441.82|450.7|448.06|444.02|441.38|0
1646423100000|2022-03-04 19:45:00|444.63|441.99|442.79|440.15|445.77|443.13|442.1|439.46|0
1646423400000|2022-03-04 19:50:00|442.62|439.98|443.32|440.68|447.08|444.44|441.74|439.1|0
1646423700000|2022-03-04 19:55:00|443.66|441.02|437.38|434.74|445.06|442.42|436.94|434.3|0
1646424000000|2022-03-04 20:00:00|437.03|434.39|443.83|441.19|446.11|443.47|437.03|434.39|0
1646424300000|2022-03-04 20:05:00|444.18|441.54|443.83|441.19|447.86|445.22|442.61|439.97|0
1646424600000|2022-03-04 20:10:00|444|441.36|440.85|438.21|447.51|444.87|440.33|437.69|0
1646424900000|2022-03-04 20:15:00|440.41|437.77|442.25|439.61|446.45|443.81|440.33|437.69|0
1646425200000|2022-03-04 20:20:00|442.07|439.43|443.64|441|445.04|442.4|439.97|437.33|0
1646425500000|2022-03-04 20:25:00|442.94|440.3|447.14|444.5|451.72|449.08|442.94|440.3|0
1646425800000|2022-03-04 20:30:00|446.62|443.98|446.09|443.45|449.43|446.79|443.63|440.99|0
1646426100000|2022-03-04 20:35:00|446.52|443.88|442.93|440.29|448.37|445.73|439.61|436.97|0
1646426400000|2022-03-04 20:40:00|443.01|440.37|446.08|443.44|448.01|445.37|441.96|439.32|0
1646426700000|2022-03-04 20:45:00|445.73|443.09|443.45|440.81|450.82|448.18|441.78|439.14|0
1646427000000|2022-03-04 20:50:00|443.62|440.98|454.27|451.63|454.27|451.63|442.05|439.41|0
1646427300000|2022-03-04 20:55:00|455.24|452.6|458.26|455.62|459.15|456.51|454|451.36|0
1646427600000|2022-03-04 21:00:00|456.48|453.84|455.06|452.42|456.48|453.84|453.11|450.47|0
1646427900000|2022-03-04 21:05:00|455.24|452.6|454.96|452.32|455.77|453.13|451.69|449.05|0
1646428200000|2022-03-04 21:10:00|454.88|452.24|452.57|449.93|455.32|452.68|452.22|449.58|0
1646640300000|2022-03-07 08:05:00|417.58|414.72|420.28|417.42|423.94|421.08|417.58|414.72|0
1646640600000|2022-03-07 08:10:00|420.79|417.93|416.81|413.95|421.9|419.04|414.53|411.67|0
1646640900000|2022-03-07 08:15:00|416.65|413.79|411|408.14|419.52|416.66|408.49|405.63|0
1646641200000|2022-03-07 08:20:00|411.33|408.47|405.23|402.37|411.5|408.64|405.23|402.37|0
1646641500000|2022-03-07 08:25:00|404.64|401.78|406.64|403.78|408.65|405.79|404.64|401.78|0
1646641800000|2022-03-07 08:30:00|406.39|403.53|406.55|403.69|406.55|403.69|401.81|398.95|0
1646642100000|2022-03-07 08:35:00|406.63|403.77|411.57|408.71|414.85|411.99|405.39|402.53|0
1646642400000|2022-03-07 08:40:00|411.15|408.29|407.97|405.11|412.5|409.64|407.21|404.35|0
1646642700000|2022-03-07 08:45:00|408.13|405.27|409.64|406.78|413|410.14|407.38|404.52|0
1646643000000|2022-03-07 08:50:00|409.05|406.19|412.73|409.87|414.08|411.22|408.71|405.85|0
1646643300000|2022-03-07 08:55:00|412.9|410.04|415.85|412.99|418.47|415.61|412.9|410.04|0
1646643600000|2022-03-07 09:00:00|415.68|412.82|414.07|411.21|419.06|416.2|413.47|410.61|0
1646643900000|2022-03-07 09:05:00|414.65|411.79|421.61|418.75|423.31|420.45|414.4|411.54|0
1646644200000|2022-03-07 09:10:00|421.78|418.92|422.32|419.46|423.51|420.65|420.96|418.1|0
1646644500000|2022-03-07 09:15:00|422.23|419.37|419.34|416.48|422.4|419.54|417.56|414.7|0
1646644800000|2022-03-07 09:20:00|419.51|416.65|418.99|416.13|422.82|419.96|418.82|415.96|0
1646645100000|2022-03-07 09:25:00|419.08|416.22|419.67|416.81|422.39|419.53|418.14|415.28|0
1646645400000|2022-03-07 09:30:00|419.5|416.64|415.26|412.4|420.52|417.66|414.59|411.73|0
1646645700000|2022-03-07 09:35:00|415.43|412.57|414.08|411.22|415.93|413.07|412.08|409.22|0
1646646000000|2022-03-07 09:40:00|413.83|410.97|415.93|413.07|418.39|415.53|412.99|410.13|0
1646646300000|2022-03-07 09:45:00|415.68|412.82|412.06|409.2|415.68|412.82|411.22|408.36|0
1646646600000|2022-03-07 09:50:00|412.22|409.36|415|412.14|415.25|412.39|410.46|407.6|0
1646646900000|2022-03-07 09:55:00|414.83|411.97|417.27|414.41|419.22|416.36|413.82|410.96|0
1646647200000|2022-03-07 10:00:00|417.02|414.16|417.27|414.41|419.3|416.44|415.92|413.06|0
1646647500000|2022-03-07 10:05:00|417.36|414.5|417.6|414.74|419.63|416.77|415.41|412.55|0
1646647800000|2022-03-07 10:10:00|417.77|414.91|421.16|418.3|421.75|418.89|416.67|413.81|0
1646648100000|2022-03-07 10:15:00|421.41|418.55|420.13|417.27|421.92|419.06|418.61|415.75|0
1646648400000|2022-03-07 10:20:00|419.79|416.93|419.71|416.85|421.24|418.38|419.12|416.26|0
1646648700000|2022-03-07 10:25:00|419.88|417.02|415|412.14|420.98|418.12|415|412.14|0
1646649000000|2022-03-07 10:30:00|414.92|412.06|415.59|412.73|415.76|412.9|412.98|410.12|0
1646649300000|2022-03-07 10:35:00|415.42|412.56|413.39|410.53|416.69|413.83|413.23|410.37|0
1646649600000|2022-03-07 10:40:00|413.56|410.7|414.65|411.79|416.01|413.15|413.31|410.45|0
1646649900000|2022-03-07 10:45:00|414.9|412.04|417.69|414.83|418.2|415.34|414.57|411.71|0
1646650200000|2022-03-07 10:50:00|417.52|414.66|418.88|416.02|419.98|417.12|417.52|414.66|0
1646650500000|2022-03-07 10:55:00|418.79|415.93|412.03|409.17|420.82|417.96|411.95|409.09|0
1646650800000|2022-03-07 11:00:00|411.86|409|409.59|406.73|413.2|410.34|408.92|406.06|0
1646651100000|2022-03-07 11:05:00|409.76|406.9|411.53|408.67|412.2|409.34|407.91|405.05|0
1646651400000|2022-03-07 11:10:00|412.03|409.17|413.62|410.76|414.56|411.7|411.87|409.01|0
1646651700000|2022-03-07 11:15:00|413.46|410.6|412.7|409.84|413.71|410.85|406.16|403.3|0
1646652000000|2022-03-07 11:20:00|413.03|410.17|416.65|413.79|417.84|414.98|412.11|409.25|0
1646652300000|2022-03-07 11:25:00|416.91|414.05|415.89|413.03|418.94|416.08|415.89|413.03|0
1646652600000|2022-03-07 11:30:00|415.55|412.69|417.41|414.55|418.26|415.4|415.55|412.69|0
1646652900000|2022-03-07 11:35:00|417.15|414.29|415.71|412.85|418.08|415.22|414.45|411.59|0
1646653200000|2022-03-07 11:40:00|415.79|412.93|419.26|416.4|420.02|417.16|415.21|412.35|0
1646653500000|2022-03-07 11:45:00|419|416.14|419.85|416.99|421.13|418.27|418.49|415.63|0
1646653800000|2022-03-07 11:50:00|419.77|416.91|423.33|420.47|424.26|421.4|419.09|416.23|0
1646654100000|2022-03-07 11:55:00|423.41|420.55|424.03|421.17|427|424.14|423.1|420.24|0
1646654400000|2022-03-07 12:00:00|424.12|421.26|431.93|429.07|432.36|429.5|424.12|421.26|0
1646654700000|2022-03-07 12:05:00|431.33|428.47|428.95|426.09|434.09|431.23|426.37|423.51|0
1646655000000|2022-03-07 12:10:00|429.38|426.52|432.14|429.28|434.39|431.53|429.38|426.52|0
1646655300000|2022-03-07 12:15:00|432.31|429.45|438.21|435.35|438.21|435.35|430.93|428.07|0
1646655600000|2022-03-07 12:20:00|438.12|435.26|440.29|437.43|440.82|437.96|436.47|433.61|0
1646655900000|2022-03-07 12:25:00|440.73|437.87|442.04|439.18|443.61|440.75|436.81|433.95|0
1646656200000|2022-03-07 12:30:00|442.82|439.96|442.03|439.17|445.53|442.67|440.11|437.25|0
1646656500000|2022-03-07 12:35:00|442.73|439.87|446.02|443.16|447.43|444.57|440.46|437.6|0
1646656800000|2022-03-07 12:40:00|445.14|442.28|441.73|438.87|445.14|442.28|440.08|437.22|0
1646657100000|2022-03-07 12:45:00|441.3|438.44|436.13|433.27|442.52|439.66|435.87|433.01|0
1646657400000|2022-03-07 12:50:00|436.22|433.36|440.39|437.53|440.91|438.05|435.87|433.01|0
1646657700000|2022-03-07 12:55:00|440.74|437.88|433.43|430.57|441.34|438.48|433.43|430.57|0
1646658000000|2022-03-07 13:00:00|433.61|430.75|432.39|429.53|434.99|432.13|431.01|428.15|0
1646658300000|2022-03-07 13:05:00|432.56|429.7|436.2|433.34|436.2|433.34|431.18|428.32|0
1646658600000|2022-03-07 13:10:00|436.03|433.17|437.06|434.2|438.98|436.12|435.68|432.82|0
1646658900000|2022-03-07 13:15:00|436.97|434.11|441.59|438.73|441.76|438.9|436.45|433.59|0
1646659200000|2022-03-07 13:20:00|441.5|438.64|441.76|438.9|443.51|440.65|439.14|436.28|0
1646659500000|2022-03-07 13:25:00|441.41|438.55|440.36|437.5|442.63|439.77|439.84|436.98|0
1646659800000|2022-03-07 13:30:00|440.71|437.85|445.6|442.74|445.6|442.74|439.84|436.98|0
1646660100000|2022-03-07 13:35:00|445.07|442.21|446.47|443.61|449.55|446.69|444.72|441.86|0
1646660400000|2022-03-07 13:40:00|447.53|444.67|445.59|442.73|450.16|447.3|444.54|441.68|0
1646660700000|2022-03-07 13:45:00|445.77|442.91|449.36|446.5|449.81|446.95|444.89|442.03|0
1646661000000|2022-03-07 13:50:00|449.19|446.33|445.76|442.9|449.19|446.33|443.48|440.62|0
1646661300000|2022-03-07 13:55:00|446.12|443.26|446.46|443.6|449.02|446.16|445.59|442.73|0
1646661600000|2022-03-07 14:00:00|446.82|443.96|449.63|446.77|450.52|447.66|443.48|440.62|0
1646661900000|2022-03-07 14:05:00|449.46|446.6|452.56|449.7|454.69|451.83|449.46|446.6|0
1646662200000|2022-03-07 14:10:00|452.74|449.88|449.72|446.86|453.09|450.23|448.22|445.36|0
1646662500000|2022-03-07 14:15:00|450.26|447.4|449.37|446.51|450.26|447.4|446.9|444.04|0
1646662800000|2022-03-07 14:20:00|449.72|446.86|453.97|451.11|455.39|452.53|449.1|446.24|0
1646663100000|2022-03-07 14:25:00|454.32|451.46|450.42|447.56|455.21|452.35|450.42|447.56|0
1646663400000|2022-03-07 14:30:00|450.33|447.47|442.66|439.8|452.1|449.24|442.31|439.45|0
1646663700000|2022-03-07 14:35:00|442.49|439.63|439.77|436.91|446.26|443.4|438.72|435.86|0
1646664000000|2022-03-07 14:40:00|439.94|437.08|434.53|431.67|444.67|441.81|434.36|431.5|0
1646664300000|2022-03-07 14:45:00|434.19|431.33|429.68|426.82|436.8|433.94|428.98|426.12|0
1646664600000|2022-03-07 14:50:00|430.19|427.33|431.58|428.72|433.48|430.62|428.64|425.78|0
1646664900000|2022-03-07 14:55:00|432.27|429.41|437.13|434.27|439.23|436.37|429.24|426.38|0
1646665200000|2022-03-07 15:00:00|436.44|433.58|424.66|421.8|436.61|433.75|423.46|420.6|0
1646666400000|2022-03-07 15:20:00|420.76|415.72|417.17|412.13|424.7|419.66|417|411.96|0
1646666700000|2022-03-07 15:25:00|416.32|411.28|414.19|409.99|418.02|412.98|414.19|409.92|0
1646667000000|2022-03-07 15:30:00|413.01|408.81|415.21|411.01|418.28|414.08|412.16|407.96|0
1646667300000|2022-03-07 15:35:00|415.97|411.77|416.4|412.2|418.45|414.25|414.53|410.33|0
1646667600000|2022-03-07 15:40:00|416.06|411.86|414.35|410.15|418.1|413.9|412.15|407.95|0
1646667900000|2022-03-07 15:45:00|414.69|410.49|412.65|408.45|416.56|412.36|410.79|406.59|0
1646668200000|2022-03-07 15:50:00|412.48|408.28|408.75|404.55|415.45|411.25|408.58|404.38|0
1646668500000|2022-03-07 15:55:00|409.09|404.89|411.37|407.17|412.55|408.35|407.91|403.71|0
1646668800000|2022-03-07 16:00:00|417.16|412.96|413.33|409.13|418.61|414.41|412.15|407.95|0
1646669100000|2022-03-07 16:05:00|413.5|409.3|416.22|412.02|416.47|412.27|412.15|407.95|0
1646669400000|2022-03-07 16:10:00|415.88|411.68|412.65|408.45|416.39|412.19|410.28|406.08|0
1646669700000|2022-03-07 16:15:00|414.33|410.13|418.75|414.55|421.83|417.63|414.33|410.13|0
1646670000000|2022-03-07 16:20:00|418.58|414.38|416.36|412.16|420.46|416.26|416.36|412.16|0
1646670300000|2022-03-07 16:25:00|416.78|412.58|416.53|412.33|418.06|413.86|415.85|411.65|0
1646670600000|2022-03-07 16:30:00|416.7|412.5|409.4|405.2|416.7|412.5|409.06|404.86|0
1646670900000|2022-03-07 16:35:00|409.73|405.53|405.34|401.14|409.73|405.53|405.18|400.98|0
1646671200000|2022-03-07 16:40:00|405.01|400.81|406.43|402.23|407.03|402.83|402.15|397.95|0
1646671500000|2022-03-07 16:45:00|416.36|412.16|416.02|411.82|417.89|413.69|415.68|411.48|0
1646671800000|2022-03-07 16:50:00|415.85|411.65|413.97|409.77|417.38|413.18|413.97|409.77|0
1646672100000|2022-03-07 16:55:00|413.63|409.43|411.26|407.06|413.63|409.43|409.74|405.54|0
1646672400000|2022-03-07 17:00:00|401.97|397.77|398.12|393.92|401.97|397.77|396.29|392.09|0
1646672700000|2022-03-07 17:05:00|397.7|393.5|398.45|394.25|400.12|395.92|396.62|392.42|0
1646673000000|2022-03-07 17:10:00|399.12|394.92|398.95|394.75|400.29|396.09|397.78|393.58|0
1646673300000|2022-03-07 17:15:00|398.78|394.58|394.78|390.58|401.96|397.76|393.62|389.42|0
1646673600000|2022-03-07 17:20:00|395.11|390.91|389.55|385.35|396.27|392.07|388.49|384.29|0
1646673900000|2022-03-07 17:25:00|389.97|385.77|394.11|389.91|394.27|390.07|388.81|384.61|0
1646674200000|2022-03-07 17:30:00|397.95|393.75|400.95|396.75|401.79|397.59|397.69|393.49|0
1646674500000|2022-03-07 17:35:00|400.7|396.5|393.78|389.58|401.12|396.92|393.29|389.09|0
1646674800000|2022-03-07 17:40:00|393.95|389.75|391.46|387.26|396.44|392.24|391.46|387.26|0
1646675100000|2022-03-07 17:45:00|391.37|387.17|389.81|385.61|392.29|388.09|388.16|383.96|0
1646675400000|2022-03-07 17:50:00|389.64|385.44|390.79|386.59|391.79|387.59|388.49|384.29|0
1646675700000|2022-03-07 17:55:00|391.13|386.93|390.96|386.76|392.36|388.16|390.46|386.26|0
1646676000000|2022-03-07 18:00:00|393.5|389.3|398.9|394.7|401.75|397.55|393.5|389.3|0
1646676300000|2022-03-07 18:05:00|399.91|395.71|397.23|393.03|401.58|397.38|397.07|392.87|0
1646676600000|2022-03-07 18:10:00|396.73|392.53|392.24|388.04|397.23|393.03|391.75|387.55|0
1646676900000|2022-03-07 18:15:00|392.41|388.21|389.1|384.9|393.24|389.04|388.44|384.24|0
1646677200000|2022-03-07 18:20:00|388.6|384.4|390.83|386.63|392.98|388.78|387.61|383.41|0
1646677500000|2022-03-07 18:25:00|391.41|387.21|393.06|388.86|395.3|391.1|391.41|387.21|0
1646677800000|2022-03-07 18:30:00|400.41|396.21|395.57|391.37|400.74|396.54|393.91|389.71|0
1646678100000|2022-03-07 18:35:00|394.9|390.7|393.48|389.28|395.15|390.95|391.42|387.22|0
1646678400000|2022-03-07 18:40:00|393.41|389.21|391.91|387.71|393.57|389.37|391.42|387.22|0
1646678700000|2022-03-07 18:45:00|395.45|391.25|392.88|388.68|397.45|393.25|392.62|388.42|0
1646679000000|2022-03-07 18:50:00|393.45|389.25|392.45|388.25|396.03|391.83|391.46|387.26|0
1646679300000|2022-03-07 18:55:00|392.29|388.09|391.54|387.34|392.45|388.25|390.39|386.19|0
1646679600000|2022-03-07 19:00:00|396.87|392.67|393.12|388.92|397.28|393.08|393.04|388.84|0
1646679900000|2022-03-07 19:05:00|393.21|389.01|394.78|390.58|396.03|391.83|392.46|388.26|0
1646680200000|2022-03-07 19:10:00|394.45|390.25|394.53|390.33|395.78|391.58|393.04|388.84|0
1646680500000|2022-03-07 19:15:00|394.2|390|392.71|388.51|394.2|390|392.62|388.42|0
1646680800000|2022-03-07 19:20:00|394.7|390.5|394.7|390.5|394.7|390.5|394.7|390.5|0
1646694300000|2022-03-07 23:05:00|364.19|359.99|364.82|360.62|364.91|360.71|363.47|359.27|0
1646694600000|2022-03-07 23:10:00|364.91|360.71|366.09|361.89|366.34|362.14|364.11|359.91|0
1646694900000|2022-03-07 23:15:00|366.25|362.05|365.54|361.34|366.5|362.3|364.74|360.54|0
1646695200000|2022-03-07 23:20:00|365.45|361.25|366.65|362.45|368.09|363.89|365.45|361.25|0
1646695500000|2022-03-07 23:25:00|366.72|362.52|365.37|361.17|367.52|363.32|365.21|361.01|0
1646695800000|2022-03-07 23:30:00|365.12|360.92|362.73|358.53|365.44|361.24|362.02|357.82|0
1646696100000|2022-03-07 23:35:00|362.89|358.69|363.26|359.9|364.41|360.38|362.89|358.69|0
1646696400000|2022-03-07 23:40:00|363.19|359.83|364.37|361.01|364.46|361.1|362.94|359.58|0
1646696700000|2022-03-07 23:45:00|364.3|360.94|362.94|359.58|365.09|361.73|362.62|359.26|0
1646697000000|2022-03-07 23:50:00|363.34|359.98|364.93|361.57|365.09|361.73|363.02|359.66|0
1646697300000|2022-03-07 23:55:00|364.84|361.48|364.2|360.84|365.72|362.36|364.2|360.84|0
1646697600000|2022-03-08 00:00:00|364.6|361.24|364.92|361.56|366.59|363.23|363.96|360.6|0
1646697900000|2022-03-08 00:05:00|365.15|361.79|366.99|363.63|366.99|363.63|364.6|361.24|0
1646698200000|2022-03-08 00:10:00|366.67|363.31|365.62|362.26|366.75|363.39|364.51|361.15|0
1646698500000|2022-03-08 00:15:00|365.94|362.58|369.46|366.1|370.51|367.15|365.46|362.1|0
1646698800000|2022-03-08 00:20:00|369.3|365.94|370.34|366.98|370.74|367.38|368.02|364.66|0
1646699100000|2022-03-08 00:25:00|370.1|366.74|369.69|366.33|370.98|367.62|369.22|365.86|0
1646699400000|2022-03-08 00:30:00|369.53|366.17|366.97|363.61|370.09|366.73|366.65|363.29|0
1646699700000|2022-03-08 00:35:00|366.72|363.36|369.6|366.24|369.6|366.24|365.85|362.49|0
1646700000000|2022-03-08 00:40:00|369.69|366.33|367.28|363.92|369.69|366.33|366.48|363.12|0
1646700300000|2022-03-08 00:45:00|367.76|364.4|366.95|363.59|369.12|365.76|365.44|362.08|0
1646700600000|2022-03-08 00:50:00|366.79|363.43|367.83|364.47|368.15|364.79|365.83|362.47|0
1646700900000|2022-03-08 00:55:00|367.75|364.39|368.94|365.58|369.35|365.99|367.19|363.83|0
1646701200000|2022-03-08 01:00:00|368.71|365.35|370.15|366.79|373.2|369.84|368.71|365.35|0
1646701500000|2022-03-08 01:05:00|370.31|366.95|375.7|372.34|375.7|372.34|367.9|364.54|0
1646701800000|2022-03-08 01:10:00|375.46|372.1|378.21|374.85|380|376.64|375.46|372.1|0
1646702100000|2022-03-08 01:15:00|378.13|374.77|380.72|377.36|382.85|379.49|377.8|374.44|0
1646702400000|2022-03-08 01:20:00|380.89|377.53|380.64|377.28|380.89|377.53|378.28|374.92|0
1646702700000|2022-03-08 01:25:00|381.37|378.01|378.93|375.57|382.84|379.48|378.93|375.57|0
1646703000000|2022-03-08 01:30:00|379.09|375.73|383.08|379.72|383.24|379.88|378.85|375.49|0
1646703300000|2022-03-08 01:35:00|382.83|379.47|377.05|373.69|382.83|379.47|377.05|373.69|0
1646703600000|2022-03-08 01:40:00|377.22|373.86|382.17|378.81|382.33|378.97|377.22|373.86|0
1646703900000|2022-03-08 01:45:00|381.76|378.4|381.51|378.15|382.33|378.97|379.65|376.29|0
1646704200000|2022-03-08 01:50:00|381.68|378.32|379.64|376.28|382.49|379.13|379.31|375.95|0
1646704500000|2022-03-08 01:55:00|380.21|376.85|381.26|377.9|381.99|378.63|379.88|376.52|0
1646704800000|2022-03-08 02:00:00|381.5|378.14|378.97|375.61|382.08|378.72|377.5|374.14|0
1646705100000|2022-03-08 02:05:00|378.88|375.52|377.74|374.38|380.76|377.4|376.36|373|0
1646705400000|2022-03-08 02:10:00|377.66|374.3|378.31|374.95|379.45|376.09|377.66|374.3|0
1646705700000|2022-03-08 02:15:00|378.71|375.35|378.95|375.59|380.1|376.74|377.49|374.13|0
1646706000000|2022-03-08 02:20:00|379.03|375.67|378.14|374.78|379.03|375.67|377.4|374.04|0
1646706300000|2022-03-08 02:25:00|378.05|374.69|376.91|373.55|378.05|374.69|376.02|372.66|0
1646706600000|2022-03-08 02:30:00|376.75|373.39|378.37|375.01|378.7|375.34|376.75|373.39|0
1646706900000|2022-03-08 02:35:00|378.21|374.85|377.23|373.87|379.02|375.66|377.06|373.7|0
1646707200000|2022-03-08 02:40:00|377.22|373.86|377.06|373.7|378.12|374.76|375.36|372|0
1646707500000|2022-03-08 02:45:00|376.65|373.29|374.78|371.42|377.06|373.7|374.22|370.86|0
1646707800000|2022-03-08 02:50:00|374.54|371.18|372.76|369.4|374.62|371.26|372.11|368.75|0
1646708100000|2022-03-08 02:55:00|372.83|369.47|370.57|367.21|373.97|370.61|369.85|366.49|0
1646708400000|2022-03-08 03:00:00|370.33|366.97|371.62|368.26|371.62|368.26|368.72|365.36|0
1646708700000|2022-03-08 03:05:00|371.69|368.33|372.82|369.46|373.39|370.03|370.81|367.45|0
1646709000000|2022-03-08 03:10:00|373.07|369.71|368.95|365.59|373.47|370.11|368.3|364.94|0
1646709300000|2022-03-08 03:15:00|368.78|365.42|369.04|365.68|370.66|367.3|367.26|363.9|0
1646709600000|2022-03-08 03:20:00|368.8|365.44|370.57|367.21|370.65|367.29|368.4|365.04|0
1646709900000|2022-03-08 03:25:00|370.65|367.29|370.97|367.61|372.5|369.14|370.65|367.29|0
1646710200000|2022-03-08 03:30:00|371.29|367.93|372.17|368.81|373.62|370.26|371.04|367.68|0
1646710500000|2022-03-08 03:35:00|372.33|368.97|372.25|368.89|373.7|370.34|372.09|368.73|0
1646710800000|2022-03-08 03:40:00|372.57|369.21|369.18|365.82|372.65|369.29|369.18|365.82|0
1646711100000|2022-03-08 03:45:00|369.26|365.9|369.26|365.9|370.63|367.27|368.38|365.02|0
1646711400000|2022-03-08 03:50:00|369.18|365.82|369.66|366.3|370.62|367.26|369.02|365.66|0
1646711700000|2022-03-08 03:55:00|369.5|366.14|370.14|366.78|370.3|366.94|368.53|365.17|0
1646712000000|2022-03-08 04:00:00|370.05|366.69|370.13|366.77|370.3|366.94|368.92|365.56|0
1646712300000|2022-03-08 04:05:00|369.57|366.21|369.97|366.61|370.29|366.93|369.33|365.97|0
1646712600000|2022-03-08 04:10:00|369.88|366.52|368.68|365.32|369.88|366.52|367.88|364.52|0
1646712900000|2022-03-08 04:15:00|368.59|365.23|368.67|365.31|369.23|365.87|367.15|363.79|0
1646713200000|2022-03-08 04:20:00|368.11|364.75|366.26|362.9|368.83|365.47|365.22|361.86|0
1646713500000|2022-03-08 04:25:00|366.34|362.98|366.74|363.38|367.22|363.86|365.86|362.5|0
1646713800000|2022-03-08 04:30:00|366.58|363.22|366.41|363.05|367.38|364.02|366.01|362.65|0
1646714100000|2022-03-08 04:35:00|366.33|362.97|365.93|362.57|367.21|363.85|364.49|361.13|0
1646714400000|2022-03-08 04:40:00|365.77|362.41|365.93|362.57|367.21|363.85|364.81|361.45|0
1646714700000|2022-03-08 04:45:00|365.84|362.48|364.96|361.6|365.84|362.48|364.24|360.88|0
1646715000000|2022-03-08 04:50:00|365.2|361.84|365.67|362.31|366.08|362.72|365.04|361.68|0
1646715300000|2022-03-08 04:55:00|365.6|362.24|365.75|362.39|366.87|363.51|364.8|361.44|0
1646715600000|2022-03-08 05:00:00|365.51|362.15|365.43|362.07|365.59|362.23|363.83|360.47|0
1646715900000|2022-03-08 05:05:00|365.59|362.23|363.11|359.75|367.51|364.15|362.55|359.19|0
1646716200000|2022-03-08 05:10:00|363.19|359.83|363.98|360.62|364.14|360.78|361.91|358.55|0
1646716500000|2022-03-08 05:15:00|363.58|360.22|363.89|360.53|364.46|361.1|363.18|359.82|0
1646716800000|2022-03-08 05:20:00|363.98|360.62|362.22|358.86|364.05|360.69|361.82|358.46|0
1646717100000|2022-03-08 05:25:00|362.06|358.7|356.19|352.83|363.01|359.65|356.19|352.83|0
1646717400000|2022-03-08 05:30:00|355.79|352.43|357.93|354.57|359.04|355.68|355.79|352.43|0
1646717700000|2022-03-08 05:35:00|357.77|354.41|356.1|352.74|358.63|355.27|354.76|351.4|0
1646718000000|2022-03-08 05:40:00|356.02|352.66|353.66|350.3|356.81|353.45|353.19|349.83|0
1646718300000|2022-03-08 05:45:00|353.81|350.45|354.84|351.48|355.78|352.42|352.47|349.11|0
1646718600000|2022-03-08 05:50:00|354.76|351.4|355.15|351.79|355.46|352.1|353.9|350.54|0
1646718900000|2022-03-08 05:55:00|355.07|351.71|354.28|350.92|355.93|352.57|354.28|350.92|0
1646719200000|2022-03-08 06:00:00|355.3|351.94|358.61|355.25|358.61|355.25|354.67|351.31|0
1646719500000|2022-03-08 06:05:00|358.52|355.16|356.63|353.27|359.31|355.95|356.4|353.04|0
1646719800000|2022-03-08 06:10:00|356.55|353.19|352.93|349.57|356.55|353.19|351.37|348.01|0
1646720100000|2022-03-08 06:15:00|352.23|348.87|348.94|345.58|353.4|350.04|348.87|345.51|0
1646720400000|2022-03-08 06:20:00|349.02|345.66|340.75|336.55|350.12|346.76|339.29|335.09|0
1646720700000|2022-03-08 06:25:00|338.37|334.17|342.51|338.31|346.83|342.63|338.37|334.17|0
1646721000000|2022-03-08 06:30:00|343.28|339.08|341.58|337.38|344.59|340.39|340.81|336.61|0
1646721300000|2022-03-08 06:35:00|341.43|337.23|342.88|338.68|343.5|339.3|340.51|336.31|0
1646721600000|2022-03-08 06:40:00|342.8|338.6|345.88|341.68|345.88|341.68|341.27|337.07|0
1646721900000|2022-03-08 06:45:00|345.73|341.53|345.88|341.68|346.19|341.99|343.41|339.21|0
1646722200000|2022-03-08 06:50:00|345.96|341.76|348.35|344.15|348.82|344.62|345.57|341.37|0
1646722500000|2022-03-08 06:55:00|348.28|344.08|348.5|344.3|350.99|346.79|347.88|343.68|0
1646722800000|2022-03-08 07:00:00|348.43|344.23|345.4|341.2|348.66|344.46|344.48|340.28|0
1646723100000|2022-03-08 07:05:00|345.56|341.36|344.86|340.66|347.34|343.14|343.94|339.74|0
1646723400000|2022-03-08 07:10:00|344.63|340.43|341.7|337.5|344.78|340.58|340.62|336.42|0
1646723700000|2022-03-08 07:15:00|341.24|337.04|349.06|344.86|349.22|345.02|340.47|336.27|0
1646724000000|2022-03-08 07:20:00|349.22|345.02|350.06|345.86|350.68|346.48|345.49|341.29|0
1646724300000|2022-03-08 07:25:00|349.9|345.7|355.01|350.81|355.63|351.43|348.47|344.27|0
1646724600000|2022-03-08 07:30:00|354.93|350.73|352.97|348.77|355.79|351.59|352.66|348.46|0
1646724900000|2022-03-08 07:35:00|353.36|349.16|353.28|349.08|354.84|350.64|352.42|348.22|0
1646725200000|2022-03-08 07:40:00|353.43|349.23|357.5|353.3|358.6|354.4|352.57|348.37|0
1646725500000|2022-03-08 07:45:00|358.45|354.25|355.77|351.57|358.68|354.48|355.06|350.86|0
1646725800000|2022-03-08 07:50:00|355.69|351.49|351.71|347.51|355.85|351.65|349.68|345.48|0
1646726100000|2022-03-08 07:55:00|351.62|347.42|349.13|344.93|351.62|347.42|347.43|343.23|0
1646726400000|2022-03-08 08:00:00|349.91|345.71|357.96|353.76|358.35|354.15|348.59|344.39|0
1646726700000|2022-03-08 08:05:00|356.33|353.03|360.34|357.04|360.5|357.2|356.25|352.95|0
1646727000000|2022-03-08 08:10:00|359.78|356.48|372.51|369.21|372.83|369.53|359.71|356.41|0
1646727300000|2022-03-08 08:15:00|372.67|369.37|371.73|368.43|372.67|369.37|364.84|361.54|0
1646727600000|2022-03-08 08:20:00|371.89|368.59|377.95|374.65|379.25|375.95|371.17|367.87|0
1646727900000|2022-03-08 08:25:00|378.68|375.38|383.56|380.26|383.98|380.68|374.94|371.64|0
1646728200000|2022-03-08 08:30:00|383.32|380.02|378.75|375.45|383.97|380.67|378.66|375.36|0
1646728500000|2022-03-08 08:35:00|378.34|375.04|379.82|376.52|382.04|378.74|377.37|374.07|0
1646728800000|2022-03-08 08:40:00|379.41|376.11|373.22|369.92|383.01|379.71|373.14|369.84|0
1646729100000|2022-03-08 08:45:00|373.3|370|375.98|372.68|379.32|376.02|371.52|368.22|0
1646729400000|2022-03-08 08:50:00|375.73|372.43|372.48|369.18|376.63|373.33|369.09|365.79|0
1646729700000|2022-03-08 08:55:00|372.16|368.86|375.24|371.94|376.13|372.83|370.86|367.56|0
1646730000000|2022-03-08 09:00:00|374.59|371.29|380.7|377.4|382.18|378.88|374.35|371.05|0
1646730300000|2022-03-08 09:05:00|380.94|377.64|376.78|373.48|382.01|378.71|375.15|371.85|0
1646730600000|2022-03-08 09:10:00|376.85|373.55|379.62|376.32|381.35|378.05|376.85|373.55|0
1646730900000|2022-03-08 09:15:00|379.38|376.08|381.51|378.21|382.82|379.52|379.38|376.08|0
1646731200000|2022-03-08 09:20:00|381.34|378.04|378.39|375.09|382|378.7|376.52|373.22|0
1646731500000|2022-03-08 09:25:00|378.96|375.66|376.68|373.38|379.21|375.91|376.19|372.89|0
1646731800000|2022-03-08 09:30:00|376.76|373.46|380.1|376.8|380.92|377.62|374.48|371.18|0
1646732100000|2022-03-08 09:35:00|379.61|376.31|379.11|375.81|379.85|376.55|376.59|373.29|0
1646732400000|2022-03-08 09:40:00|378.79|375.49|378.05|374.75|379.11|375.81|376.17|372.87|0
1646732700000|2022-03-08 09:45:00|377.48|374.18|375.52|372.22|377.48|374.18|373.25|369.95|0
1646733000000|2022-03-08 09:50:00|374.95|371.65|379.1|375.8|379.51|376.21|374.7|371.4|0
1646733300000|2022-03-08 09:55:00|379.59|376.29|378.53|375.23|380.49|377.19|376.73|373.43|0
1646733600000|2022-03-08 10:00:00|378.93|375.63|376.4|373.1|379.59|376.29|375.83|372.53|0
1646733900000|2022-03-08 10:05:00|376.16|372.86|372.99|369.69|377.13|373.83|372.99|369.69|0
1646734200000|2022-03-08 10:10:00|373.15|369.85|375.91|372.61|376.4|373.1|372.82|369.52|0
1646734500000|2022-03-08 10:15:00|375.58|372.28|366.6|363.3|375.74|372.44|366.36|363.06|0
1646734800000|2022-03-08 10:20:00|367.08|363.78|369.5|366.2|369.58|366.28|366.44|363.14|0
1646735100000|2022-03-08 10:25:00|369.17|365.87|377.36|374.06|377.69|374.39|369.1|365.8|0
1646735400000|2022-03-08 10:30:00|377.11|373.81|374.59|371.29|377.11|373.81|373.46|370.16|0
1646735700000|2022-03-08 10:35:00|374.75|371.45|373.61|370.31|377.19|373.89|373.61|370.31|0
1646736000000|2022-03-08 10:40:00|373.77|370.47|376.29|372.99|376.77|373.47|370.45|367.15|0
1646736300000|2022-03-08 10:45:00|375.88|372.58|378.81|375.51|379.47|376.17|374.33|371.03|0
1646736600000|2022-03-08 10:50:00|379.14|375.84|379.13|375.83|382|378.7|377.91|374.61|0
1646736900000|2022-03-08 10:55:00|379.3|376|379.05|375.75|381.83|378.53|378.64|375.34|0
1646737200000|2022-03-08 11:00:00|379.21|375.91|379.78|376.48|379.94|376.64|377.17|373.87|0
1646737500000|2022-03-08 11:05:00|379.69|376.39|377.57|374.27|380.19|376.89|375.45|372.15|0
1646737800000|2022-03-08 11:10:00|377.49|374.19|378.79|375.49|380.18|376.88|376.91|373.61|0
1646738100000|2022-03-08 11:15:00|379.03|375.73|374.3|371|379.12|375.82|373.9|370.6|0
1646738400000|2022-03-08 11:20:00|374.63|371.33|378.53|375.23|378.78|375.48|374.47|371.17|0
1646738700000|2022-03-08 11:25:00|378.04|374.74|380|376.7|381.07|377.77|378.04|374.74|0
1646739000000|2022-03-08 11:30:00|380.09|376.79|380.16|376.86|380.74|377.44|377.8|374.5|0
1646739300000|2022-03-08 11:35:00|379.67|376.37|379.59|376.29|380|376.7|378.12|374.82|0
1646739600000|2022-03-08 11:40:00|379.75|376.45|379.01|375.71|379.83|376.53|376.32|373.02|0
1646739900000|2022-03-08 11:45:00|378.84|375.54|381.21|377.91|381.87|378.57|376.56|373.26|0
1646740200000|2022-03-08 11:50:00|380.8|377.5|380.06|376.76|381.95|378.65|378.92|375.62|0
1646740500000|2022-03-08 11:55:00|380.23|376.93|382.85|379.55|382.85|379.55|379.98|376.68|0
1646740800000|2022-03-08 12:00:00|382.6|379.3|385.8|382.5|385.8|382.5|381.61|378.31|0
1646741100000|2022-03-08 12:05:00|385.55|382.25|386.21|382.91|386.21|382.91|384.81|381.51|0
1646741400000|2022-03-08 12:10:00|386.29|382.99|391.33|388.03|391.75|388.45|386.29|382.99|0
1646741700000|2022-03-08 12:15:00|391.25|387.95|387.39|384.09|394.02|390.72|387.23|383.93|0
1646742000000|2022-03-08 12:20:00|387.14|383.84|386.06|382.76|387.23|383.93|385.57|382.27|0
1646742300000|2022-03-08 12:25:00|386.23|382.93|382.76|379.46|388.88|385.58|382.27|378.97|0
1646742600000|2022-03-08 12:30:00|382.68|379.38|383.75|380.45|384.08|380.78|379.55|376.25|0
1646742900000|2022-03-08 12:35:00|383.66|380.36|380.78|377.48|383.66|380.36|380.12|376.82|0
1646743200000|2022-03-08 12:40:00|380.94|377.64|374.15|370.85|381.93|378.63|374.15|370.85|0
1646743500000|2022-03-08 12:45:00|374.56|371.26|373.3|370|374.64|371.34|368.48|365.18|0
1646743800000|2022-03-08 12:50:00|372.56|369.26|369.57|366.27|372.56|369.26|369.57|366.27|0
1646744100000|2022-03-08 12:55:00|369.64|366.34|372.15|368.85|372.8|369.5|369.48|366.18|0
1646744400000|2022-03-08 13:00:00|371.99|368.69|372.8|369.5|373.04|369.74|367.94|364.64|0
1646744700000|2022-03-08 13:05:00|373.12|369.82|373.12|369.82|374.59|371.29|371.25|367.95|0
1646745000000|2022-03-08 13:10:00|373.52|370.22|361.26|357.96|373.61|370.31|360.39|357.09|0
1646745300000|2022-03-08 13:15:00|362.15|358.85|363.5|360.2|365.03|361.73|361.03|357.73|0
1646745600000|2022-03-08 13:20:00|363.75|360.45|361.74|358.44|364.39|361.09|361.1|357.8|0
1646745900000|2022-03-08 13:25:00|361.98|358.68|366.96|363.66|367.44|364.14|359.32|356.02|0
1646746200000|2022-03-08 13:30:00|367.04|363.74|365.51|362.21|367.44|364.14|364.23|360.93|0
1646746500000|2022-03-08 13:35:00|365.67|362.37|371.22|367.92|371.7|368.4|364.95|361.65|0
1646746800000|2022-03-08 13:40:00|371.14|367.84|370.01|366.71|374.37|371.07|370.01|366.71|0
1646747100000|2022-03-08 13:45:00|370.25|366.95|372.19|368.89|373.73|370.43|369.37|366.07|0
1646747400000|2022-03-08 13:50:00|372.02|368.72|373.89|370.59|376.33|373.03|369.84|366.54|0
1646747700000|2022-03-08 13:55:00|373.72|370.42|371.29|367.99|375.02|371.72|370.4|367.1|0
1646748000000|2022-03-08 14:00:00|370.97|367.67|371.13|367.83|372.98|369.68|368.71|365.41|0
1646748300000|2022-03-08 14:05:00|371.53|368.23|367.09|363.79|373.23|369.93|366.93|363.63|0
1646748600000|2022-03-08 14:10:00|367.25|363.95|367.32|364.02|370.15|366.85|366.61|363.31|0
1646748900000|2022-03-08 14:15:00|367.09|363.79|370.3|367|372.16|368.86|367.09|363.79|0
1646749200000|2022-03-08 14:20:00|369.98|366.68|375.56|372.26|375.56|372.26|369.98|366.68|0
1646749500000|2022-03-08 14:25:00|374.84|371.54|370.53|367.23|375|371.7|369.65|366.35|0
1646749800000|2022-03-08 14:30:00|369.89|366.59|366.1|362.8|374.67|371.37|365.06|361.76|0
1646750100000|2022-03-08 14:35:00|365.94|362.64|361.78|358.48|378.41|375.11|361.78|358.48|0
1646750400000|2022-03-08 14:40:00|361.3|358|376.04|372.74|378.89|375.59|358.27|354.97|0
1646750700000|2022-03-08 14:45:00|375.96|372.66|370.85|367.55|379.79|376.49|370.44|367.14|0
1646751000000|2022-03-08 14:50:00|371.33|368.03|364.1|360.8|374.49|371.19|362.75|359.45|0
1646751300000|2022-03-08 14:55:00|364.5|361.2|364.66|361.36|365.95|362.65|361.23|357.93|0
1646751600000|2022-03-08 15:00:00|362.66|359.36|355.08|351.78|363.06|359.76|353.82|350.52|0
1646751900000|2022-03-08 15:05:00|354.76|351.46|349.81|346.51|356.08|352.78|349.5|346.2|0
1646752200000|2022-03-08 15:10:00|349.65|346.35|354.18|350.88|355.28|351.98|349.03|345.73|0
1646752500000|2022-03-08 15:15:00|354.26|350.96|368.6|365.3|368.6|365.3|354.03|350.73|0
1646752800000|2022-03-08 15:20:00|368.28|364.98|358.9|355.6|370.37|367.07|358.9|355.6|0
1646753100000|2022-03-08 15:25:00|358.82|355.52|352.6|349.3|358.82|355.52|352.6|349.3|0
1646753400000|2022-03-08 15:30:00|352.36|349.06|348.15|344.85|358.18|354.88|346.67|343.37|0
1646753700000|2022-03-08 15:35:00|347.61|344.31|349.63|346.33|352.67|349.37|347.29|343.99|0
1646754000000|2022-03-08 15:40:00|350.87|347.57|355.57|352.27|356.83|353.53|349.47|346.17|0
1646754300000|2022-03-08 15:45:00|356.36|353.06|358.25|354.95|359.46|356.16|353.06|349.76|0
1646754600000|2022-03-08 15:50:00|356.98|353.68|365.96|362.66|366.21|362.91|351.94|348.64|0
1646754900000|2022-03-08 15:55:00|365.09|361.79|368.77|365.47|369.9|366.6|361.9|358.6|0
1646755200000|2022-03-08 16:00:00|368.45|365.15|368.68|365.38|370.61|367.31|363.7|360.4|0
1646755500000|2022-03-08 16:05:00|369.65|366.35|358.75|355.45|369.65|366.35|356.85|353.55|0
1646755800000|2022-03-08 16:10:00|359.71|356.41|360.66|357.36|362.74|359.44|356.84|353.54|0
1646756100000|2022-03-08 16:15:00|361.45|358.15|360.33|357.03|362.73|359.43|355.26|351.96|0
1646756400000|2022-03-08 16:20:00|360.97|357.67|352.88|349.58|361.45|358.15|352.88|349.58|0
1646756700000|2022-03-08 16:25:00|352.57|349.27|350.81|347.51|355.09|351.79|348.79|345.49|0
1646757000000|2022-03-08 16:30:00|351.44|348.14|347.04|343.74|351.59|348.29|341.75|338.45|0
1646757300000|2022-03-08 16:35:00|346.65|343.35|345.94|342.64|349.39|346.09|344.85|341.55|0
1646757600000|2022-03-08 16:40:00|346.57|343.27|346.25|342.95|350.48|347.18|343.14|339.84|0
1646757900000|2022-03-08 16:45:00|346.17|342.87|356.55|353.25|359.17|355.87|346.17|342.87|0
1646758200000|2022-03-08 16:50:00|356.79|353.49|360.51|357.21|361.23|357.93|355.2|351.9|0
1646758500000|2022-03-08 16:55:00|360.44|357.14|357.96|354.66|363.63|360.33|356.94|353.64|0
1646758800000|2022-03-08 17:00:00|358.36|355.06|367.92|364.62|371.99|368.69|357.57|354.27|0
1646759100000|2022-03-08 17:05:00|368.25|364.95|374.4|371.1|377.09|373.79|368.25|364.95|0
1646759400000|2022-03-08 17:10:00|374.48|371.18|388.69|385.39|388.69|385.39|374.48|371.18|0
1646759700000|2022-03-08 17:15:00|389.85|386.55|399.35|396.05|407.29|403.99|386.95|383.65|0
1646760000000|2022-03-08 17:20:00|399.69|396.39|388.15|384.85|400.27|396.97|387.41|384.11|0
1646760300000|2022-03-08 17:25:00|388.07|384.77|395.22|391.92|397.23|393.93|382.95|379.65|0
1646760600000|2022-03-08 17:30:00|395.39|392.09|400.75|397.45|401.26|397.96|390.05|386.75|0
1646760900000|2022-03-08 17:35:00|400.25|396.95|402.35|399.05|402.35|399.05|395.22|391.92|0
1646761200000|2022-03-08 17:40:00|402.6|399.3|402.64|399.34|404.63|401.33|396.55|393.25|0
1646761500000|2022-03-08 17:45:00|401.63|398.33|401.96|398.66|404.84|401.54|398.43|395.13|0
1646761800000|2022-03-08 17:50:00|402.3|399|406.19|402.89|406.19|402.89|394.73|391.43|0
1646762100000|2022-03-08 17:55:00|405.93|402.63|403.98|400.68|405.93|402.63|401.28|397.98|0
1646762400000|2022-03-08 18:00:00|404.15|400.85|413.16|409.86|413.16|409.86|404.15|400.85|0
1646762700000|2022-03-08 18:05:00|412.99|409.69|413.16|409.86|418.72|415.42|410.6|407.3|0
1646763000000|2022-03-08 18:10:00|413.5|410.2|409.12|405.82|414.53|411.23|408.52|405.22|0
1646763300000|2022-03-08 18:15:00|409.04|405.74|409.72|406.42|411.78|408.48|406.81|403.51|0
1646763600000|2022-03-08 18:20:00|410.06|406.76|399.84|396.54|410.06|406.76|399.5|396.2|0
1646763900000|2022-03-08 18:25:00|399.41|396.11|390.91|387.61|399.84|396.54|389.91|386.61|0
1646764200000|2022-03-08 18:30:00|391.58|388.28|383.24|379.94|391.58|388.28|379.94|376.64|0
1646764500000|2022-03-08 18:35:00|383.41|380.11|380.92|377.62|385.15|381.85|378.94|375.64|0
1646764800000|2022-03-08 18:40:00|380.76|377.46|380.24|376.94|381.23|377.93|374.82|371.52|0
1646765100000|2022-03-08 18:45:00|380.74|377.44|374.98|371.68|381.89|378.59|372.86|369.56|0
1646765400000|2022-03-08 18:50:00|374.49|371.19|370.24|366.94|375.47|372.17|368.46|365.16|0
1646765700000|2022-03-08 18:55:00|370.41|367.11|367.19|363.89|370.41|367.11|364.41|361.11|0
1646766000000|2022-03-08 19:00:00|367.02|363.72|361.79|358.49|367.83|364.53|356.3|353|0
1646766300000|2022-03-08 19:05:00|361.24|357.94|367.18|363.88|370.25|366.95|360.12|356.82|0
1646766600000|2022-03-08 19:10:00|367.34|364.04|364.6|361.3|367.58|364.28|359.15|355.85|0
1646766900000|2022-03-08 19:15:00|364.11|360.81|364.59|361.29|368.3|365|361.14|357.84|0
1646767200000|2022-03-08 19:20:00|364.91|361.61|368.37|365.07|370.07|366.77|358.19|354.89|0
1646767500000|2022-03-08 19:25:00|368.29|364.99|375.6|372.3|376.58|373.28|366.2|362.9|0
1646767800000|2022-03-08 19:30:00|374.94|371.64|368.93|365.63|378.05|374.75|367.96|364.66|0
1646768100000|2022-03-08 19:35:00|369.98|366.68|376.08|372.78|377.89|374.59|369.74|366.44|0
1646768400000|2022-03-08 19:40:00|375.67|372.37|377.22|373.92|377.55|374.25|370.77|367.47|0
1646768700000|2022-03-08 19:45:00|379.69|376.39|385.79|382.49|385.79|382.49|378.86|375.56|0
1646769000000|2022-03-08 19:50:00|385.54|382.24|378.2|374.9|386.12|382.82|378.04|374.74|0
1646769300000|2022-03-08 19:55:00|379.19|375.89|378.93|375.63|382.98|379.68|374.1|370.8|0
1646769600000|2022-03-08 20:00:00|378.03|374.73|390.44|387.14|391.1|387.8|376.88|373.58|0
1646769900000|2022-03-08 20:05:00|388.94|385.64|386.61|383.31|389.77|386.47|384.53|381.23|0
1646770200000|2022-03-08 20:10:00|386.27|382.97|382.38|379.08|388.1|384.8|376.87|373.57|0
1646770500000|2022-03-08 20:15:00|382.79|379.49|378.92|375.62|384.03|380.73|377.36|374.06|0
1646770800000|2022-03-08 20:20:00|379|375.7|375.88|372.58|379.16|375.86|372.29|368.99|0
1646771100000|2022-03-08 20:25:00|375.39|372.09|361.02|357.72|376.04|372.74|361.02|357.72|0
1646771400000|2022-03-08 20:30:00|361.75|358.45|353.43|350.13|362.23|358.93|351.44|348.14|0
1646771700000|2022-03-08 20:35:00|353.27|349.97|360.13|356.83|360.13|356.83|351.68|348.38|0
1646772000000|2022-03-08 20:40:00|361.74|358.44|353.1|349.8|363.35|360.05|353.1|349.8|0
1646772300000|2022-03-08 20:45:00|352.15|348.85|350.63|347.33|356.93|353.63|349.21|345.91|0
1646772600000|2022-03-08 20:50:00|350.56|347.26|351.55|348.25|361.89|358.59|350.02|346.72|0
1646772900000|2022-03-08 20:55:00|351.07|347.77|346|342.7|351.39|348.09|342.39|339.09|0
1646773200000|2022-03-08 21:00:00|344.05|341.19|338.17|335.31|344.05|341.19|336.22|333.36|0
1646773500000|2022-03-08 21:05:00|338.09|335.23|336.37|333.51|338.72|335.86|335.29|332.43|0
1646773800000|2022-03-08 21:10:00|336.6|333.74|337.93|335.07|339.96|337.1|336.6|333.74|0
1646774100000|2022-03-08 21:15:00|337.69|334.05|335.05|331.41|337.85|334.21|334.89|331.25|0
1646774400000|2022-03-08 21:20:00|334.81|331.17|334.34|330.7|335.2|331.56|333.8|330.16|0
1646774700000|2022-03-08 21:25:00|334.42|330.78|335.11|331.47|335.11|331.47|333.34|329.7|0
1646775000000|2022-03-08 21:30:00|335.19|331.55|333.64|330|335.35|331.71|333.33|329.69|0
1646775300000|2022-03-08 21:35:00|333.48|329.84|333.02|329.38|334.41|330.77|333.02|329.38|0
1646775600000|2022-03-08 21:40:00|333.17|329.53|332.39|328.75|333.48|329.84|331.93|328.29|0
1646775900000|2022-03-08 21:45:00|332.55|328.91|334.79|331.15|334.79|331.15|332|328.36|0
1646776200000|2022-03-08 21:50:00|334.4|330.76|334.71|331.07|336.57|332.93|334.32|330.68|0
1646776500000|2022-03-08 21:55:00|334.86|331.22|334.31|330.67|335.63|331.99|333.47|329.83|0
1646776800000|2022-03-08 22:00:00|334.62|330.98|334.52|330.88|334.62|330.98|334.06|330.42|0
1646777100000|2022-03-08 22:05:00|334.39|330.75|333.47|329.83|334.44|330.8|333.47|329.83|0
1646777400000|2022-03-08 22:10:00|333.49|329.85|334.2|330.56|334.82|331.18|333.49|329.85|0
1646777700000|2022-03-08 22:15:00|334.27|330.63|334.34|330.7|334.4|330.76|333.89|330.25|0
1646778000000|2022-03-08 22:20:00|334.43|330.79|333.88|330.24|334.82|331.18|333.88|330.24|0
1646778300000|2022-03-08 22:25:00|333.72|330.08|333.56|329.92|334.31|330.67|333.5|329.86|0
1646778600000|2022-03-08 22:30:00|333.65|330.01|333.46|329.82|333.67|330.03|333.33|329.69|0
1646778900000|2022-03-08 22:35:00|333.13|329.49|333.1|329.46|333.13|329.49|333.01|329.37|0
1646779200000|2022-03-08 22:40:00|333.03|329.39|333.03|329.39|333.03|329.39|332.89|329.25|0
1646779500000|2022-03-08 22:45:00|333|329.36|333.66|330.02|333.7|330.06|333|329.36|0
1646779800000|2022-03-08 22:50:00|333.65|330.01|333.42|329.78|333.65|330.01|333.13|329.49|0
1646780100000|2022-03-08 22:55:00|333.39|329.75|333.92|330.28|333.94|330.3|333.34|329.7|0
1646780400000|2022-03-08 23:00:00|334.57|330.93|338.46|334.82|338.93|335.29|334.57|330.93|0
1646780700000|2022-03-08 23:05:00|338.54|334.9|337.91|334.27|338.85|335.21|337.52|333.88|0
1646781000000|2022-03-08 23:10:00|337.75|334.11|339.15|335.51|339.38|335.74|336.51|332.87|0
1646781300000|2022-03-08 23:15:00|339|335.36|338.13|334.49|339|335.36|337.2|333.56|0
1646781600000|2022-03-08 23:20:00|337.9|334.26|338.21|334.57|338.83|335.19|336.88|333.24|0
1646781900000|2022-03-08 23:25:00|338.13|334.49|339.84|336.2|339.92|336.28|337.81|334.17|0
1646782200000|2022-03-08 23:30:00|340.86|337.22|342.89|339.25|343.68|340.04|340.86|337.22|0
1646782500000|2022-03-08 23:35:00|343.05|339.41|342.96|339.32|343.68|340.04|342.65|339.01|0
1646782800000|2022-03-08 23:40:00|343.05|339.41|343.43|339.79|343.83|340.19|342.42|338.78|0
1646783100000|2022-03-08 23:45:00|343.51|339.87|342.88|339.24|345.09|341.45|342.57|338.93|0
1646783400000|2022-03-08 23:50:00|342.8|339.16|344.13|340.49|344.92|341.28|341.63|337.99|0
1646783700000|2022-03-08 23:55:00|344.29|340.65|344.76|341.12|345.71|342.07|342.79|339.15|0
1646784000000|2022-03-09 00:00:00|345.07|341.43|346.41|342.77|347.04|343.4|344.84|341.2|0
1646784300000|2022-03-09 00:05:00|346.33|342.69|346.64|343|347.44|343.8|345.86|342.22|0
1646784600000|2022-03-09 00:10:00|346.49|342.85|345.69|342.05|346.72|343.08|345.38|341.74|0
1646784900000|2022-03-09 00:15:00|345.61|341.97|345.53|341.89|348.69|345.05|345.37|341.73|0
1646785200000|2022-03-09 00:20:00|345.69|342.05|347.42|343.78|348.21|344.57|345.37|341.73|0
1646785500000|2022-03-09 00:25:00|347.26|343.62|348.68|345.04|349.64|346|347.26|343.62|0
1646785800000|2022-03-09 00:30:00|348.76|345.12|345.52|341.88|348.76|345.12|345.12|341.48|0
1646786100000|2022-03-09 00:35:00|345.44|341.8|346.06|342.42|347.33|343.69|345.36|341.72|0
1646786400000|2022-03-09 00:40:00|346.14|342.5|347.72|344.08|347.72|344.08|345.83|342.19|0
1646786700000|2022-03-09 00:45:00|347.8|344.16|348.43|344.79|348.43|344.79|346.69|343.05|0
1646787000000|2022-03-09 00:50:00|348.35|344.71|348.82|345.18|349.53|345.89|347.71|344.07|0
1646787300000|2022-03-09 00:55:00|349.14|345.5|349.77|346.13|350.09|346.45|348.34|344.7|0
1646787600000|2022-03-09 01:00:00|350.72|347.08|348.57|344.93|352.31|348.67|348.5|344.86|0
1646787900000|2022-03-09 01:05:00|348.65|345.01|350.87|347.23|351.58|347.94|347.86|344.22|0
1646788200000|2022-03-09 01:10:00|350.95|347.31|350.23|346.59|352.46|348.82|350.23|346.59|0
1646788500000|2022-03-09 01:15:00|349.91|346.27|348.24|344.6|349.99|346.35|347.69|344.05|0
1646788800000|2022-03-09 01:20:00|348.32|344.68|346.34|342.7|348.96|345.32|345.79|342.15|0
1646789100000|2022-03-09 01:25:00|346.18|342.54|347.44|343.8|347.6|343.96|345.71|342.07|0
1646789400000|2022-03-09 01:30:00|347.21|343.57|357.07|353.43|358.76|355.12|346.81|343.17|0
1646789700000|2022-03-09 01:35:00|357.23|353.59|356.07|352.43|358.84|355.2|355.91|352.27|0
1646790000000|2022-03-09 01:40:00|356.15|352.51|357.27|353.63|358.32|354.68|354.31|350.67|0
1646790300000|2022-03-09 01:45:00|357.03|353.39|357.27|353.63|358.64|355|356.87|353.23|0
1646790600000|2022-03-09 01:50:00|357.19|353.55|352.86|349.22|357.99|354.35|351.81|348.17|0
1646790900000|2022-03-09 01:55:00|352.7|349.06|352.37|348.73|354.29|350.65|352.13|348.49|0
1646791200000|2022-03-09 02:00:00|352.21|348.57|353.33|349.69|356.61|352.97|352.21|348.57|0
1646791500000|2022-03-09 02:05:00|353.24|349.6|353.8|350.16|354.28|350.64|352.53|348.89|0
1646791800000|2022-03-09 02:10:00|353.96|350.32|354.68|351.04|355.16|351.52|353.8|350.16|0
1646792100000|2022-03-09 02:15:00|354.6|350.96|353.79|350.15|354.6|350.96|352.2|348.56|0
1646792400000|2022-03-09 02:20:00|353.87|350.23|352.67|349.03|355.07|351.43|352.51|348.87|0
1646792700000|2022-03-09 02:25:00|352.75|349.11|355.39|351.75|355.39|351.75|352.51|348.87|0
1646793000000|2022-03-09 02:30:00|355.23|351.59|352.98|349.34|355.23|351.59|351.78|348.14|0
1646793300000|2022-03-09 02:35:00|353.38|349.74|348.51|344.87|353.94|350.3|348.51|344.87|0
1646793600000|2022-03-09 02:40:00|348.59|344.95|348.35|344.71|350.34|346.7|347.72|344.08|0
1646793900000|2022-03-09 02:45:00|348.19|344.55|347.79|344.15|349.78|346.14|347.71|344.07|0
1646794200000|2022-03-09 02:50:00|347.71|344.07|345.02|341.38|347.95|344.31|344.23|340.59|0
1646794500000|2022-03-09 02:55:00|345.17|341.53|346.83|343.19|347.23|343.59|344.93|341.29|0
1646794800000|2022-03-09 03:00:00|346.91|343.27|345.24|341.6|347.54|343.9|345.01|341.37|0
1646795100000|2022-03-09 03:05:00|345.32|341.68|345|341.36|345.87|342.23|344.37|340.73|0
1646795400000|2022-03-09 03:10:00|344.84|341.2|343.97|340.33|345.71|342.07|343.58|339.94|0
1646795700000|2022-03-09 03:15:00|343.89|340.25|341.53|337.89|344.28|340.64|340.19|336.55|0
1646796000000|2022-03-09 03:20:00|341.6|337.96|345.07|341.43|345.62|341.98|341.53|337.89|0
1646796300000|2022-03-09 03:25:00|344.36|340.72|343.96|340.32|345.46|341.82|343.96|340.32|0
1646796600000|2022-03-09 03:30:00|343.88|340.24|346.32|342.68|346.8|343.16|343.88|340.24|0
1646796900000|2022-03-09 03:35:00|346.41|342.77|346.4|342.76|347.43|343.79|345.61|341.97|0
1646797200000|2022-03-09 03:40:00|346.32|342.68|346.24|342.6|346.48|342.84|345.21|341.57|0
1646797500000|2022-03-09 03:45:00|346.56|342.92|346.39|342.75|347.27|343.63|346.08|342.44|0
1646797800000|2022-03-09 03:50:00|346.23|342.59|346.31|342.67|346.55|342.91|345.92|342.28|0
1646798100000|2022-03-09 03:55:00|346.23|342.59|342.91|339.27|346.23|342.59|341.65|338.01|0
1646798400000|2022-03-09 04:00:00|342.75|339.11|348.92|345.28|349.72|346.08|342.75|339.11|0
1646798700000|2022-03-09 04:05:00|349.16|345.52|349.87|346.23|350.99|347.35|348.92|345.28|0
1646799000000|2022-03-09 04:10:00|350.03|346.39|351.62|347.98|351.62|347.98|348.2|344.56|0
1646799300000|2022-03-09 04:15:00|351.7|348.06|352.01|348.37|352.01|348.37|350.5|346.86|0
1646799600000|2022-03-09 04:20:00|352.33|348.69|352.81|349.17|353.77|350.13|351.93|348.29|0
1646799900000|2022-03-09 04:25:00|352.89|349.25|360.64|357|360.71|357.07|351.61|347.97|0
1646800200000|2022-03-09 04:30:00|360.71|357.07|359.83|356.19|361.44|357.8|359.35|355.71|0
1646800500000|2022-03-09 04:35:00|360.07|356.43|361.75|358.11|361.92|358.28|359.51|355.87|0
1646800800000|2022-03-09 04:40:00|361.92|358.28|359.98|356.34|361.92|358.28|359.25|355.61|0
1646801100000|2022-03-09 04:45:00|360.14|356.5|361.34|357.7|361.5|357.86|358.93|355.29|0
1646801400000|2022-03-09 04:50:00|360.94|357.3|360.53|356.89|361.75|358.11|359.97|356.33|0
1646801700000|2022-03-09 04:55:00|360.61|356.97|359.65|356.01|361.58|357.94|359.32|355.68|0
1646802000000|2022-03-09 05:00:00|359.56|355.92|356.83|353.19|359.56|355.92|356.35|352.71|0
1646802300000|2022-03-09 05:05:00|357.15|353.51|356.43|352.79|357.31|353.67|356.43|352.79|0
1646802600000|2022-03-09 05:10:00|356.59|352.95|356.11|352.47|357.79|354.15|355.71|352.07|0
1646802900000|2022-03-09 05:15:00|356.02|352.38|354.66|351.02|356.34|352.7|353.07|349.43|0
1646803200000|2022-03-09 05:20:00|354.58|350.94|355.54|351.9|356.26|352.62|354.35|350.71|0
1646803500000|2022-03-09 05:25:00|355.62|351.98|359.3|355.66|360.5|356.86|354.9|351.26|0
1646803800000|2022-03-09 05:30:00|359.22|355.58|354.73|351.09|359.54|355.9|354.73|351.09|0
1646804100000|2022-03-09 05:35:00|354.41|350.77|349.24|345.6|355.21|351.57|349.16|345.52|0
1646804400000|2022-03-09 05:40:00|349.08|345.44|350.74|347.1|351.7|348.06|349.08|345.44|0
1646804700000|2022-03-09 05:45:00|351.14|347.5|347.73|344.09|351.53|347.89|347.26|343.62|0
1646805000000|2022-03-09 05:50:00|347.89|344.25|348.36|344.72|348.99|345.35|346.07|342.43|0
1646805300000|2022-03-09 05:55:00|348.44|344.8|350.49|346.85|350.73|347.09|348.04|344.4|0
1646805600000|2022-03-09 06:00:00|350.73|347.09|350.88|347.24|353.35|349.71|350.49|346.85|0
1646805900000|2022-03-09 06:05:00|351.2|347.56|355.74|352.1|356.14|352.5|350.57|346.93|0
1646806200000|2022-03-09 06:10:00|355.5|351.86|354.85|351.21|357.5|353.86|354.85|351.21|0
1646806500000|2022-03-09 06:15:00|355.33|351.69|356.85|353.21|358.05|354.41|355.33|351.69|0
1646806800000|2022-03-09 06:20:00|357.09|353.45|355.09|351.45|358.61|354.97|355.01|351.37|0
1646807100000|2022-03-09 06:25:00|355.01|351.37|356.68|353.04|356.76|353.12|353.57|349.93|0
1646807400000|2022-03-09 06:30:00|356.76|353.12|359.64|356|359.73|356.09|354.68|351.04|0
1646807700000|2022-03-09 06:35:00|359.57|355.93|354.83|351.19|361.57|357.93|354.83|351.19|0
1646808000000|2022-03-09 06:40:00|354.99|351.35|353.87|350.23|355.15|351.51|352.52|348.88|0
1646808300000|2022-03-09 06:45:00|353.8|350.16|352.43|348.79|355.23|351.59|351.96|348.32|0
1646808600000|2022-03-09 06:50:00|352.28|348.64|357.46|353.82|359.15|355.51|352.28|348.64|0
1646808900000|2022-03-09 06:55:00|357.14|353.5|357.7|354.06|359.3|355.66|356.9|353.26|0
1646809200000|2022-03-09 07:00:00|358.42|354.78|356.57|352.93|358.82|355.18|352.74|349.1|0
1646809500000|2022-03-09 07:05:00|356.89|353.25|360.1|356.46|361.06|357.42|356.89|353.25|0
1646809800000|2022-03-09 07:10:00|360.26|356.62|360.09|356.45|361.54|357.9|359.13|355.49|0
1646810100000|2022-03-09 07:15:00|359.93|356.29|363.07|359.43|363.31|359.67|359.93|356.29|0
1646810400000|2022-03-09 07:20:00|363.23|359.59|364.28|360.64|364.6|360.96|362.5|358.86|0
1646810700000|2022-03-09 07:25:00|363.95|360.31|373.47|369.83|374.04|370.4|363.87|360.23|0
1646811000000|2022-03-09 07:30:00|372.81|369.17|370.16|366.52|377.09|373.45|368.2|364.56|0
1646811300000|2022-03-09 07:35:00|370.24|366.6|371.46|367.82|371.46|367.82|368.61|364.97|0
1646811600000|2022-03-09 07:40:00|371.54|367.9|369.17|365.53|372.94|369.3|368.44|364.8|0
1646811900000|2022-03-09 07:45:00|370.39|366.75|370.64|367|370.64|367|367.05|363.41|0
1646812200000|2022-03-09 07:50:00|370.8|367.16|372.68|369.04|374.16|370.52|370.15|366.51|0
1646812500000|2022-03-09 07:55:00|372.84|369.2|373.58|369.94|374.15|370.51|370.47|366.83|0
1646812800000|2022-03-09 08:00:00|373.49|369.85|365.09|361.45|373.49|369.85|365.09|361.45|0
1646813100000|2022-03-09 08:05:00|364.45|361.59|371.21|368.35|371.95|369.09|361.7|358.84|0
1646813400000|2022-03-09 08:10:00|371.54|368.68|373.91|371.05|375.48|372.62|370.89|368.03|0
1646813700000|2022-03-09 08:15:00|373.67|370.81|369.73|366.87|373.67|370.81|366.39|363.53|0
1646814000000|2022-03-09 08:20:00|369.9|367.04|368.42|365.56|372.92|370.06|367.77|364.91|0
1646814300000|2022-03-09 08:25:00|368.34|365.48|365|362.14|370.46|367.6|364.92|362.06|0
1646814600000|2022-03-09 08:30:00|365.08|362.22|369.96|367.1|372.26|369.4|365|362.14|0
1646814900000|2022-03-09 08:35:00|369.88|367.02|369.63|366.77|370.62|367.76|366.54|363.68|0
1646815200000|2022-03-09 08:40:00|369.55|366.69|373.56|370.7|374.05|371.19|369.23|366.37|0
1646815500000|2022-03-09 08:45:00|373.23|370.37|373.15|370.29|374.13|371.27|371.42|368.56|0
1646815800000|2022-03-09 08:50:00|372.98|370.12|375.28|372.42|376.11|373.25|372.49|369.63|0
1646816100000|2022-03-09 08:55:00|375.03|372.17|375.68|372.82|376.27|373.41|374.2|371.34|0
1646816400000|2022-03-09 09:00:00|375.6|372.74|377.66|374.8|379.73|376.87|375.6|372.74|0
1646816700000|2022-03-09 09:05:00|377.58|374.72|376.83|373.97|379.47|376.61|375.84|372.98|0
1646817000000|2022-03-09 09:10:00|377.08|374.22|374.6|371.74|378.9|376.04|373.7|370.84|0
1646817300000|2022-03-09 09:15:00|374.77|371.91|379.38|376.52|379.72|376.86|374.35|371.49|0
1646817600000|2022-03-09 09:20:00|379.13|376.27|382.53|379.67|382.86|380|379.05|376.19|0
1646817900000|2022-03-09 09:25:00|382.44|379.58|382.77|379.91|384.36|381.5|381.87|379.01|0
1646818200000|2022-03-09 09:30:00|383.19|380.33|386.02|383.16|386.02|383.16|381.94|379.08|0
1646818500000|2022-03-09 09:35:00|385.68|382.82|386.63|383.77|386.71|383.85|384.38|381.52|0
1646818800000|2022-03-09 09:40:00|386.79|383.93|388.46|385.6|389.73|386.87|386.21|383.35|0
1646819100000|2022-03-09 09:45:00|388.38|385.52|384.61|381.75|388.97|386.11|383.2|380.34|0
1646819400000|2022-03-09 09:50:00|384.37|381.51|387.04|384.18|390.22|387.36|383.87|381.01|0
1646819700000|2022-03-09 09:55:00|387.28|384.42|390.22|387.36|390.22|387.36|386.28|383.42|0
1646820000000|2022-03-09 10:00:00|389.71|386.85|389.88|387.02|390.12|387.26|385.02|382.16|0
1646820300000|2022-03-09 10:05:00|389.54|386.68|389.7|386.84|392.06|389.2|388.53|385.67|0
1646820600000|2022-03-09 10:10:00|390.04|387.18|390.12|387.26|391.46|388.6|387.94|385.08|0
1646820900000|2022-03-09 10:15:00|390.04|387.18|391.12|388.26|391.21|388.35|387.52|384.66|0
1646821200000|2022-03-09 10:20:00|390.87|388.01|385.92|383.06|390.87|388.01|385.51|382.65|0
1646821500000|2022-03-09 10:25:00|385.75|382.89|389.52|386.66|389.86|387|385.75|382.89|0
1646821800000|2022-03-09 10:30:00|390.36|387.5|390.19|387.33|391.95|389.09|388.09|385.23|0
1646822100000|2022-03-09 10:35:00|390.02|387.16|389.85|386.99|392.96|390.1|389.76|386.9|0
1646822400000|2022-03-09 10:40:00|390.18|387.32|391.86|389|392.7|389.84|389.76|386.9|0
1646822700000|2022-03-09 10:45:00|391.77|388.91|388.91|386.05|393.85|390.99|387.99|385.13|0
1646823000000|2022-03-09 10:50:00|388.57|385.71|384.97|382.11|390.34|387.48|383.88|381.02|0
1646823300000|2022-03-09 10:55:00|385.05|382.19|383.18|380.32|385.05|382.19|380.26|377.4|0
1646823600000|2022-03-09 11:00:00|383.43|380.57|385.18|382.32|385.43|382.57|381.26|378.4|0
1646823900000|2022-03-09 11:05:00|385.51|382.65|387.18|384.32|387.52|384.66|385.09|382.23|0
1646824200000|2022-03-09 11:10:00|387.26|384.4|383.91|381.05|387.35|384.49|383.58|380.72|0
1646824500000|2022-03-09 11:15:00|384.25|381.39|387.51|384.65|388.26|385.4|383.33|380.47|0
1646824800000|2022-03-09 11:20:00|387.26|384.4|390.87|388.01|391.37|388.51|384.58|381.72|0
1646825100000|2022-03-09 11:25:00|391.12|388.26|386.5|383.64|392.38|389.52|386.33|383.47|0
1646825400000|2022-03-09 11:30:00|386.66|383.8|386.66|383.8|388.34|385.48|384.66|381.8|0
1646825700000|2022-03-09 11:35:00|386.33|383.47|383.98|381.12|387.83|384.97|383.81|380.95|0
1646826000000|2022-03-09 11:40:00|383.89|381.03|380.56|377.7|384.06|381.2|379.81|376.95|0
1646826300000|2022-03-09 11:45:00|380.15|377.29|382.55|379.69|382.8|379.94|378.82|375.96|0
1646826600000|2022-03-09 11:50:00|382.47|379.61|384.64|381.78|385.64|382.78|382.47|379.61|0
1646826900000|2022-03-09 11:55:00|384.3|381.44|382.04|379.18|384.47|381.61|382.04|379.18|0
1646827200000|2022-03-09 12:00:00|381.63|378.77|382.79|379.93|382.96|380.1|379.3|376.44|0
1646827500000|2022-03-09 12:05:00|382.21|379.35|383.54|380.68|384.87|382.01|379.96|377.1|0
1646827800000|2022-03-09 12:10:00|383.29|380.43|383.78|380.92|383.87|381.01|381.37|378.51|0
1646828100000|2022-03-09 12:15:00|384.12|381.26|386.62|383.76|387.46|384.6|382.86|380|0
1646828400000|2022-03-09 12:20:00|386.79|383.93|386.03|383.17|387.96|385.1|385.53|382.67|0
1646828700000|2022-03-09 12:25:00|385.7|382.84|385.61|382.75|387.12|384.26|384.86|382|0
1646829000000|2022-03-09 12:30:00|386.11|383.25|386.86|384|387.53|384.67|383.44|380.58|0
1646829300000|2022-03-09 12:35:00|386.69|383.83|384.43|381.57|387.95|385.09|382.93|380.07|0
1646829600000|2022-03-09 12:40:00|384.6|381.74|387.44|384.58|387.94|385.08|384.6|381.74|0
1646829900000|2022-03-09 12:45:00|387.52|384.66|387.01|384.15|389.79|386.93|385.26|382.4|0
1646830200000|2022-03-09 12:50:00|387.27|384.41|389.11|386.25|389.45|386.59|386.68|383.82|0
1646830500000|2022-03-09 12:55:00|389.02|386.16|390.45|387.59|391.13|388.27|387.77|384.91|0
1646830800000|2022-03-09 13:00:00|390.79|387.93|390.79|387.93|394.33|391.47|390.62|387.76|0
1646831100000|2022-03-09 13:05:00|390.62|387.76|390.78|387.92|390.95|388.09|386.7|383.84|0
1646831400000|2022-03-09 13:10:00|390.7|387.84|387.33|384.47|391.54|388.68|386.9|384.04|0
1646831700000|2022-03-09 13:15:00|387.49|384.63|389.42|386.56|389.51|386.65|387.33|384.47|0
1646832000000|2022-03-09 13:20:00|389.09|386.23|388.07|385.21|389.34|386.48|385.64|382.78|0
1646832300000|2022-03-09 13:25:00|388.16|385.3|391.1|388.24|392.04|389.18|387.4|384.54|0
1646832600000|2022-03-09 13:30:00|391.19|388.33|394.91|392.05|396.27|393.41|390.51|387.65|0
1646832900000|2022-03-09 13:35:00|394.74|391.88|391.35|388.49|395.93|393.07|391.18|388.32|0
1646833200000|2022-03-09 13:40:00|391.52|388.66|388.82|385.96|391.69|388.83|388.14|385.28|0
1646833500000|2022-03-09 13:45:00|388.73|385.87|391.19|388.33|391.7|388.84|387.53|384.67|0
1646833800000|2022-03-09 13:50:00|391.03|388.17|387.82|384.96|391.87|389.01|387.32|384.46|0
1646834100000|2022-03-09 13:55:00|387.73|384.87|385.46|382.6|388.24|385.38|384.79|381.93|0
1646834400000|2022-03-09 14:00:00|385.3|382.44|387.64|384.78|387.64|384.78|383.29|380.43|0
1646834700000|2022-03-09 14:05:00|387.81|384.95|399.49|396.63|399.49|396.63|386.3|383.44|0
1646835000000|2022-03-09 14:10:00|400.09|397.23|392.7|389.84|403.08|400.22|390.58|387.72|0
1646835300000|2022-03-09 14:15:00|392.61|389.75|391.25|388.39|395.75|392.89|390.58|387.72|0
1646835600000|2022-03-09 14:20:00|391.68|388.82|393.45|390.59|393.45|390.59|389.31|386.45|0
1646835900000|2022-03-09 14:25:00|393.53|390.67|396.58|393.72|396.59|393.73|393.19|390.33|0
1646836200000|2022-03-09 14:30:00|396.5|393.64|393.36|390.5|397.26|394.4|390.31|387.45|0
1646836500000|2022-03-09 14:35:00|392.68|389.82|394.2|391.34|395.73|392.87|387.7|384.84|0
1646836800000|2022-03-09 14:40:00|394.54|391.68|391.15|388.29|399.89|397.03|390.81|387.95|0
1646837100000|2022-03-09 14:45:00|392.67|389.81|393.01|390.15|396.57|393.71|390.21|387.35|0
1646837400000|2022-03-09 14:50:00|393.34|390.48|384.25|381.39|394.19|391.33|381.07|378.21|0
1646837700000|2022-03-09 14:55:00|383.74|380.88|389.11|386.25|390.46|387.6|382.91|380.05|0
1646838000000|2022-03-09 15:00:00|390.29|387.43|399.28|396.42|402.36|399.5|388.27|385.41|0
1646838300000|2022-03-09 15:05:00|398.94|396.08|399.19|396.33|401.07|398.21|396.89|394.03|0
1646838600000|2022-03-09 15:10:00|398.93|396.07|400.47|397.61|400.64|397.78|397.91|395.05|0
1646838900000|2022-03-09 15:15:00|401.83|398.97|398.59|395.73|404.23|401.37|394.34|391.48|0
1646839200000|2022-03-09 15:20:00|398.24|395.38|402.28|399.42|402.46|399.6|397.59|394.73|0
1646839500000|2022-03-09 15:25:00|401.94|399.08|400.57|397.71|402.54|399.68|395.46|392.6|0
1646839800000|2022-03-09 15:30:00|401.43|398.57|399.88|397.02|401.77|398.91|395.97|393.11|0
1646840100000|2022-03-09 15:35:00|400.91|398.05|402.61|399.75|404.33|401.47|398.86|396|0
1646840400000|2022-03-09 15:40:00|402.44|399.58|399.7|396.84|403.98|401.12|399.53|396.67|0
1646840700000|2022-03-09 15:45:00|400.05|397.19|401.56|398.7|402.95|400.09|399.02|396.16|0
1646841000000|2022-03-09 15:50:00|401.82|398.96|400.78|397.92|403.7|400.84|397.54|394.68|0
1646841300000|2022-03-09 15:55:00|400.61|397.75|405.32|402.46|407.48|404.62|400.27|397.41|0
1646841600000|2022-03-09 16:00:00|406.27|403.41|398.9|396.04|406.27|403.41|398.55|395.69|0
1646841900000|2022-03-09 16:05:00|399.83|396.97|400.26|397.4|404.11|401.25|398.73|395.87|0
1646842200000|2022-03-09 16:10:00|400.51|397.65|395.82|392.96|400.77|397.91|395.48|392.62|0
1646842500000|2022-03-09 16:15:00|395.73|392.87|399.65|396.79|399.74|396.88|392.59|389.73|0
1646842800000|2022-03-09 16:20:00|399.57|396.71|400.42|397.56|402.31|399.45|399.05|396.19|0
1646843100000|2022-03-09 16:25:00|400.76|397.9|396.74|393.88|400.76|397.9|396.49|393.63|0
1646843400000|2022-03-09 16:30:00|397.34|394.48|405.9|403.04|405.9|403.04|397.17|394.31|0
1646843700000|2022-03-09 16:35:00|405.38|402.52|404.35|401.49|408.14|405.28|401.69|398.83|0
1646844000000|2022-03-09 16:40:00|403.92|401.06|406.93|404.07|407.79|404.93|403.49|400.63|0
1646844300000|2022-03-09 16:45:00|407.18|404.32|408.3|405.44|408.48|405.62|405.55|402.69|0
1646844600000|2022-03-09 16:50:00|407.69|404.83|407.61|404.75|408.3|405.44|404.68|401.82|0
1646844900000|2022-03-09 16:55:00|407.78|404.92|410.54|407.68|411.23|408.37|407.26|404.4|0
1646845200000|2022-03-09 17:00:00|410.89|408.03|410.54|407.68|413.22|410.36|409.5|406.64|0
1646845500000|2022-03-09 17:05:00|410.88|408.02|410.01|407.15|411.23|408.37|408.81|405.95|0
1646845800000|2022-03-09 17:10:00|410.19|407.33|411.57|408.71|411.74|408.88|407.6|404.74|0
1646846100000|2022-03-09 17:15:00|411.65|408.79|410.53|407.67|412.43|409.57|410.01|407.15|0
1646846400000|2022-03-09 17:20:00|410.7|407.84|409.48|406.62|414.34|411.48|408.1|405.24|0
1646846700000|2022-03-09 17:25:00|409.83|406.97|412.08|409.22|413.12|410.26|406.55|403.69|0
1646847000000|2022-03-09 17:30:00|411.9|409.04|415.62|412.76|415.62|412.76|411.9|409.04|0
1646847300000|2022-03-09 17:35:00|415.97|413.11|419.45|416.59|420.85|417.99|415.62|412.76|0
1646847600000|2022-03-09 17:40:00|419.8|416.94|416.49|413.63|419.97|417.11|415.35|412.49|0
1646847900000|2022-03-09 17:45:00|416.66|413.8|419.27|416.41|419.62|416.76|414.4|411.54|0
1646848200000|2022-03-09 17:50:00|419.09|416.23|417.5|413.98|419.42|416.23|417.5|413.98|0
1646848500000|2022-03-09 17:55:00|417.85|414.33|418.89|415.37|419.42|415.9|416.37|412.85|0
1646848800000|2022-03-09 18:00:00|418.54|415.02|412.12|408.6|418.54|415.02|411.94|408.42|0
1646849100000|2022-03-09 18:05:00|411.77|408.25|412.81|409.29|414.45|410.93|411.08|407.56|0
1646849400000|2022-03-09 18:10:00|412.46|408.94|416.62|413.1|416.97|413.45|412.46|408.94|0
1646849700000|2022-03-09 18:15:00|416.79|413.27|415.22|411.7|418.36|414.84|415.22|411.7|0
1646850000000|2022-03-09 18:20:00|415.48|411.96|417.56|414.04|417.65|414.13|415.05|411.53|0
1646850300000|2022-03-09 18:25:00|417.83|414.31|418.17|414.65|418.87|415.35|416|412.48|0
1646850600000|2022-03-09 18:30:00|418.7|415.18|414.7|411.18|418.7|415.18|413.83|410.31|0
1646850900000|2022-03-09 18:35:00|415.05|411.53|414.7|411.18|417.13|413.61|413.32|409.8|0
1646851200000|2022-03-09 18:40:00|415.39|411.87|410.72|407.2|416.26|412.74|410.72|407.2|0
1646851500000|2022-03-09 18:45:00|411.24|407.72|407.8|404.28|411.76|408.24|406.25|402.73|0
1646851800000|2022-03-09 18:50:00|407.97|404.45|410.03|406.51|412.79|409.27|406.42|402.9|0
1646852100000|2022-03-09 18:55:00|410.2|406.68|408.99|405.47|410.54|407.02|407.96|404.44|0
1646852400000|2022-03-09 19:00:00|409.33|405.81|415.89|412.37|415.89|412.37|408.48|404.96|0
1646852700000|2022-03-09 19:05:00|415.37|411.85|412.43|408.91|416.23|412.71|411.91|408.39|0
1646853000000|2022-03-09 19:10:00|412.77|409.25|411.73|408.21|414.5|410.98|409.32|405.8|0
1646853300000|2022-03-09 19:15:00|411.91|408.39|410.87|407.35|413.11|409.59|408.12|404.6|0
1646853600000|2022-03-09 19:20:00|410.43|406.91|412.11|408.59|415.05|411.53|410.35|406.83|0
1646853900000|2022-03-09 19:25:00|411.25|407.73|412.97|409.45|413.32|409.8|411.07|407.55|0
1646854200000|2022-03-09 19:30:00|413.66|410.14|416.59|413.07|417.11|413.59|413.14|409.62|0
1646854500000|2022-03-09 19:35:00|416.42|412.9|416.59|413.07|417.98|414.46|415.38|411.86|0
1646854800000|2022-03-09 19:40:00|416.42|412.9|416.76|413.24|418.5|414.98|415.38|411.86|0
1646855100000|2022-03-09 19:45:00|417.11|413.59|414.51|410.99|418.15|414.63|412.61|409.09|0
1646855400000|2022-03-09 19:50:00|414.33|410.81|412.26|408.74|419.01|415.49|412.09|408.57|0
1646855700000|2022-03-09 19:55:00|412.09|408.57|413.29|409.77|416.23|412.71|412.09|408.57|0
1646856000000|2022-03-09 20:00:00|413.89|410.37|415.7|412.18|415.88|412.36|413.46|409.94|0
1646856300000|2022-03-09 20:05:00|416.22|412.7|422.65|419.13|422.65|419.13|415.53|412.01|0
1646856600000|2022-03-09 20:10:00|423.52|420|423.34|419.82|425.27|421.75|421.25|417.73|0
1646856900000|2022-03-09 20:15:00|423.69|420.17|422.29|418.77|425.09|421.57|419.86|416.34|0
1646857200000|2022-03-09 20:20:00|422.12|418.6|424.03|420.51|425.78|422.26|422.12|418.6|0
1646857500000|2022-03-09 20:25:00|423.86|420.34|422.65|419.13|424.38|420.86|419.52|416|0
1646857800000|2022-03-09 20:30:00|422.48|418.96|424.75|421.23|427.56|424.04|422.48|418.96|0
1646858100000|2022-03-09 20:35:00|424.4|420.88|419.59|416.07|425.27|421.75|419.5|415.98|0
1646858400000|2022-03-09 20:40:00|419.68|416.16|421.42|417.9|423.17|419.65|419.5|415.98|0
1646858700000|2022-03-09 20:45:00|421.07|417.55|416.54|413.02|423.86|420.34|415.33|411.81|0
1646859000000|2022-03-09 20:50:00|418.97|415.45|414.11|410.59|419.75|416.23|409.62|406.1|0
1646859300000|2022-03-09 20:55:00|413.76|410.24|412.55|409.03|413.76|410.24|407.72|404.2|0
1646859600000|2022-03-09 21:00:00|412.03|408.51|410.99|407.47|416.71|413.19|410.82|407.3|0
1646859900000|2022-03-09 21:05:00|411.33|407.81|416.61|413.09|417.47|413.95|411.33|407.81|0
1646860200000|2022-03-09 21:10:00|416.44|412.92|412.81|409.29|416.44|412.92|411.43|407.91|0
1646860500000|2022-03-09 21:15:00|413.98|409.5|416.56|412.08|416.91|412.43|412.64|409.12|0
1646860800000|2022-03-09 21:20:00|417.34|412.86|415.26|410.78|417.43|412.95|415.18|410.7|0
1646861100000|2022-03-09 21:25:00|415.35|410.87|415.52|411.04|416.12|411.64|415.08|410.6|0
1646861400000|2022-03-09 21:30:00|415.34|410.86|413.36|408.88|415.86|411.38|413.27|408.79|0
1646861700000|2022-03-09 21:35:00|413.27|408.79|415.51|411.03|415.51|411.03|413.01|408.53|0
1646862000000|2022-03-09 21:40:00|416.46|411.98|420.95|416.47|421.82|417.34|416.03|411.55|0
1646862300000|2022-03-09 21:45:00|420.7|416.22|418|413.52|420.78|416.3|417.75|413.27|0
1646862600000|2022-03-09 21:50:00|418.09|413.61|417.57|413.09|418.09|413.61|416.19|411.71|0
1646862900000|2022-03-09 21:55:00|417.05|412.57|417.48|413|417.74|413.26|416.79|412.31|0
1646863200000|2022-03-09 22:00:00|417.32|412.84|416.15|411.67|417.64|413.16|415.8|411.32|0
1646863500000|2022-03-09 22:05:00|416.06|411.58|416.27|411.79|416.27|411.79|415.85|411.37|0
1646863800000|2022-03-09 22:10:00|416.1|411.62|416.45|411.97|416.7|412.22|415.79|411.31|0
1646864100000|2022-03-09 22:15:00|416.34|411.86|416.65|412.17|417.17|412.69|416.05|411.57|0
1646864400000|2022-03-09 22:20:00|416.68|412.2|417|412.52|417|412.52|416.57|412.09|0
1646864700000|2022-03-09 22:25:00|417.25|412.77|417|412.52|417.25|412.77|417|412.52|0
1646865000000|2022-03-09 22:30:00|416.95|412.47|417.12|412.64|417.12|412.64|416.95|412.47|0
1646865300000|2022-03-09 22:35:00|417.04|412.56|416.88|412.4|417.11|412.63|416.76|412.28|0
1646865600000|2022-03-09 22:40:00|416.86|412.38|416.83|412.35|416.86|412.38|416.83|412.35|0
1646865900000|2022-03-09 22:45:00|416.8|412.32|416.78|412.3|416.8|412.32|416.78|412.3|0
1646866200000|2022-03-09 22:50:00|416.75|412.27|416.84|412.36|416.87|412.39|416.73|412.25|0
1646866500000|2022-03-09 22:55:00|416.79|412.31|416.51|412.03|417.17|412.69|416.31|411.83|0
1646866800000|2022-03-09 23:00:00|417.43|412.95|415.01|410.53|417.43|412.95|413.11|408.63|0
1646867100000|2022-03-09 23:05:00|414.83|410.35|415.69|411.21|416.82|412.34|414.06|409.58|0
1646867400000|2022-03-09 23:10:00|415.61|411.13|416.47|411.99|418.72|414.24|415.61|411.13|0
1646867700000|2022-03-09 23:15:00|416.64|412.16|414.57|410.09|417.16|412.68|414.57|410.09|0
1646868000000|2022-03-09 23:20:00|414.74|410.26|412.41|407.93|415.43|410.95|412.32|407.84|0
1646868300000|2022-03-09 23:25:00|412.58|408.1|413.43|408.95|413.87|409.39|412.15|407.67|0
1646868600000|2022-03-09 23:30:00|413.7|409.22|414.04|409.56|414.29|409.81|413.69|409.21|0
1646868900000|2022-03-09 23:35:00|413.95|409.47|413.6|409.12|414.55|410.07|412.57|408.09|0
1646869200000|2022-03-09 23:40:00|413.51|409.03|413.17|408.69|414.03|409.55|413|408.52|0
1646869500000|2022-03-09 23:45:00|413.25|408.77|413.25|408.77|414.2|409.72|412.99|408.51|0
1646869800000|2022-03-09 23:50:00|413.16|408.68|414.02|409.54|414.1|409.62|412.04|407.56|0
1646870100000|2022-03-09 23:55:00|414.19|409.71|415.05|410.57|415.14|410.66|414.19|409.71|0
1646870400000|2022-03-10 00:00:00|415.39|410.91|413.92|409.44|416.6|412.12|412.64|408.16|0
1646870700000|2022-03-10 00:05:00|414.01|409.53|413.15|408.67|414.18|409.7|411.94|407.46|0
1646871000000|2022-03-10 00:10:00|413.32|408.84|412.45|407.97|414.09|409.61|412.45|407.97|0
1646871300000|2022-03-10 00:15:00|412.28|407.8|412.62|408.14|413.05|408.57|411.08|406.6|0
1646871600000|2022-03-10 00:20:00|412.79|408.31|415.03|410.55|415.72|411.24|412.19|407.71|0
1646871900000|2022-03-10 00:25:00|415.2|410.72|415.37|410.89|416.06|411.58|414.94|410.46|0
1646872200000|2022-03-10 00:30:00|415.2|410.72|416.66|412.18|417.27|412.79|413.99|409.51|0
1646872500000|2022-03-10 00:35:00|416.58|412.1|416.83|412.35|417.44|412.96|415.88|411.4|0
1646872800000|2022-03-10 00:40:00|416.92|412.44|415.7|411.22|417.44|412.96|415.53|411.05|0
1646873100000|2022-03-10 00:45:00|415.88|411.4|414.4|409.92|415.88|411.4|414.15|409.67|0
1646873400000|2022-03-10 00:50:00|414.49|410.01|414.66|410.18|415.26|410.78|414.06|409.58|0
1646873700000|2022-03-10 00:55:00|414.83|410.35|414.14|409.66|415.18|410.7|413.54|409.06|0
1646874000000|2022-03-10 01:00:00|414.39|409.91|412.93|408.45|415.34|410.86|412.84|408.36|0
1646874300000|2022-03-10 01:05:00|413.1|408.62|415.86|411.38|416.55|412.07|412.07|407.59|0
1646874600000|2022-03-10 01:10:00|415.68|411.2|416.02|411.54|416.89|412.41|415.34|410.86|0
1646874900000|2022-03-10 01:15:00|416.11|411.63|414.29|409.81|416.37|411.89|413.95|409.47|0
1646875200000|2022-03-10 01:20:00|414.47|409.99|414.98|410.5|415.67|411.19|413.43|408.95|0
1646875500000|2022-03-10 01:25:00|414.81|410.33|415.23|410.75|416.61|412.13|414.81|410.33|0
1646875800000|2022-03-10 01:30:00|415.15|410.67|412.22|407.74|415.4|410.92|412.22|407.74|0
1646876100000|2022-03-10 01:35:00|412.56|408.08|408.27|403.79|412.99|408.51|407.41|402.93|0
1646876400000|2022-03-10 01:40:00|408.35|403.87|409.12|404.64|409.46|404.98|408.26|403.78|0
1646876700000|2022-03-10 01:45:00|409.2|404.72|411.6|407.12|411.6|407.12|409.12|404.64|0
1646877000000|2022-03-10 01:50:00|411.69|407.21|411.42|406.94|411.69|407.21|410.66|406.18|0
1646877300000|2022-03-10 01:55:00|411.34|406.86|411.85|407.37|412.37|407.89|409.7|405.22|0
1646877600000|2022-03-10 02:00:00|411.68|407.2|417.8|413.32|418.66|414.18|411.51|407.03|0
1646877900000|2022-03-10 02:05:00|417.71|413.23|415.98|411.5|417.71|413.23|415.63|411.15|0
1646878200000|2022-03-10 02:10:00|416.15|411.67|415.37|410.89|416.41|411.93|415.11|410.63|0
1646878500000|2022-03-10 02:15:00|415.11|410.63|415.28|410.8|415.54|411.06|413.56|409.08|0
1646878800000|2022-03-10 02:20:00|415.02|410.54|416.66|412.18|416.66|412.18|414.42|409.94|0
1646879100000|2022-03-10 02:25:00|416.74|412.26|416.31|411.83|416.74|412.26|415.28|410.8|0
1646879400000|2022-03-10 02:30:00|416.65|412.17|416.21|411.73|417|412.52|415.79|411.31|0
1646879700000|2022-03-10 02:35:00|416.13|411.65|417.34|412.86|417.42|412.94|415.87|411.39|0
1646880000000|2022-03-10 02:40:00|417.16|412.68|416.47|411.99|417.25|412.77|415.17|410.69|0
1646880300000|2022-03-10 02:45:00|416.55|412.07|413.88|409.4|416.55|412.07|413.7|409.22|0
1646880600000|2022-03-10 02:50:00|414.05|409.57|415.42|410.94|415.6|411.12|414.05|409.57|0
1646880900000|2022-03-10 02:55:00|415.51|411.03|414.21|409.73|415.6|411.12|413.18|408.7|0
1646881200000|2022-03-10 03:00:00|414.3|409.82|413.43|408.95|414.9|410.42|412.91|408.43|0
1646881500000|2022-03-10 03:05:00|413.52|409.04|412.31|407.83|414.04|409.56|412.31|407.83|0
1646881800000|2022-03-10 03:10:00|412.74|408.26|412.99|408.51|413.77|409.29|412.14|407.66|0
1646882100000|2022-03-10 03:15:00|413.08|408.6|413.59|409.11|414.2|409.72|412.48|408|0
1646882400000|2022-03-10 03:20:00|413.68|409.2|414.19|409.71|414.71|410.23|413.33|408.85|0
1646882700000|2022-03-10 03:25:00|415.06|410.58|413.16|408.68|416.36|411.88|412.05|407.57|0
1646883000000|2022-03-10 03:30:00|413.43|408.95|412.82|408.34|413.94|409.46|411.96|407.48|0
1646883300000|2022-03-10 03:35:00|412.91|408.43|412.98|408.5|413.07|408.59|411.36|406.88|0
1646883600000|2022-03-10 03:40:00|412.9|408.42|412.21|407.73|413.07|408.59|411.87|407.39|0
1646883900000|2022-03-10 03:45:00|412.12|407.64|413.49|409.01|413.58|409.1|411.01|406.53|0
1646884200000|2022-03-10 03:50:00|413.58|409.1|415.13|410.65|415.3|410.82|413.49|409.01|0
1646884500000|2022-03-10 03:55:00|414.44|409.96|414.43|409.95|414.95|410.47|414.26|409.78|0
1646884800000|2022-03-10 04:00:00|414.34|409.86|414.77|410.29|415.29|410.81|414.34|409.86|0
1646885100000|2022-03-10 04:05:00|414.68|410.2|414.08|409.6|415.63|411.15|414.08|409.6|0
1646885400000|2022-03-10 04:10:00|413.05|408.57|411.5|407.02|414.08|409.6|410.47|405.99|0
1646885700000|2022-03-10 04:15:00|411.33|406.85|410.98|406.5|412.53|408.05|410.72|406.24|0
1646886000000|2022-03-10 04:20:00|411.15|406.67|410.98|406.5|411.84|407.36|410.98|406.5|0
1646886300000|2022-03-10 04:25:00|411.15|406.67|409.94|405.46|411.32|406.84|409.6|405.12|0
1646886600000|2022-03-10 04:30:00|409.68|405.2|409.6|405.12|411.14|406.66|409.16|404.68|0
1646886900000|2022-03-10 04:35:00|409.51|405.03|408.05|403.57|409.94|405.46|407.97|403.49|0
1646887200000|2022-03-10 04:40:00|408.22|403.74|408.13|403.65|408.82|404.34|407.88|403.4|0
1646887500000|2022-03-10 04:45:00|408.3|403.82|408.39|403.91|409.24|404.76|408.3|403.82|0
1646887800000|2022-03-10 04:50:00|408.47|403.99|409.07|404.59|409.41|404.93|408.21|403.73|0
1646888100000|2022-03-10 04:55:00|409.15|404.67|409.92|405.44|409.92|405.44|408.8|404.32|0
1646888400000|2022-03-10 05:00:00|410.09|405.61|409.57|405.09|410.6|406.12|409.23|404.75|0
1646888700000|2022-03-10 05:05:00|409.74|405.26|408.71|404.23|409.91|405.43|408.54|404.06|0
1646889000000|2022-03-10 05:10:00|408.54|404.06|408.02|403.54|409.22|404.74|407.85|403.37|0
1646889300000|2022-03-10 05:15:00|408.19|403.71|409.05|404.57|409.3|404.82|407.85|403.37|0
1646889600000|2022-03-10 05:20:00|409.22|404.74|408.7|404.22|409.9|405.42|408.19|403.71|0
1646889900000|2022-03-10 05:25:00|408.53|404.05|408.18|403.7|408.53|404.05|407.84|403.36|0
1646890200000|2022-03-10 05:30:00|408.69|404.21|408.01|403.53|408.87|404.39|407.84|403.36|0
1646890500000|2022-03-10 05:35:00|408.18|403.7|409.37|404.89|409.54|405.06|408.18|403.7|0
1646890800000|2022-03-10 05:40:00|409.45|404.97|409.37|404.89|409.88|405.4|408.85|404.37|0
1646891100000|2022-03-10 05:45:00|409.45|404.97|410.56|406.08|411.08|406.6|409.37|404.89|0
1646891400000|2022-03-10 05:50:00|410.64|406.16|411.76|407.28|411.84|407.36|410.56|406.08|0
1646891700000|2022-03-10 05:55:00|411.67|407.19|411.07|406.59|412.45|407.97|410.73|406.25|0
1646892000000|2022-03-10 06:00:00|412.1|407.62|411.41|406.93|412.27|407.79|410.29|405.81|0
1646892300000|2022-03-10 06:05:00|411.49|407.01|412.95|408.47|412.95|408.47|411.06|406.58|0
1646892600000|2022-03-10 06:10:00|413.12|408.64|412.51|408.03|413.12|408.64|410.89|406.41|0
1646892900000|2022-03-10 06:15:00|412.6|408.12|411.74|407.26|413.12|408.64|411.4|406.92|0
1646893200000|2022-03-10 06:20:00|411.65|407.17|411.05|406.57|411.65|407.17|410.19|405.71|0
1646893500000|2022-03-10 06:25:00|411.22|406.74|408.82|404.34|411.22|406.74|408.65|404.17|0
1646893800000|2022-03-10 06:30:00|408.99|404.51|408.47|403.99|409.5|405.02|407.79|403.31|0
1646894100000|2022-03-10 06:35:00|408.64|404.16|410.18|405.7|411.04|406.56|408.64|404.16|0
1646894400000|2022-03-10 06:40:00|410.35|405.87|411.03|406.55|411.03|406.55|409.32|404.84|0
1646894700000|2022-03-10 06:45:00|411.2|406.72|408.97|404.49|411.55|407.07|408.46|403.98|0
1646895000000|2022-03-10 06:50:00|409.14|404.66|408.8|404.32|409.22|404.74|408.2|403.72|0
1646895300000|2022-03-10 06:55:00|408.97|404.49|409.48|405|409.99|405.51|408.88|404.4|0
1646895600000|2022-03-10 07:00:00|409.65|405.17|408.1|403.62|410.85|406.37|407.93|403.45|0
1646895900000|2022-03-10 07:05:00|408.19|403.71|408.61|404.13|409.21|404.73|408.01|403.53|0
1646896200000|2022-03-10 07:10:00|408.69|404.21|409.98|405.5|409.98|405.5|407.75|403.27|0
1646896500000|2022-03-10 07:15:00|409.46|404.98|409.12|404.64|410.57|406.09|408.26|403.78|0
1646896800000|2022-03-10 07:20:00|408.95|404.47|409.54|405.06|411.17|406.69|408.43|403.95|0
1646897100000|2022-03-10 07:25:00|409.46|404.98|409.62|405.14|410.48|406|409.02|404.54|0
1646897400000|2022-03-10 07:30:00|409.45|404.97|410.13|405.65|411.34|406.86|408.77|404.29|0
1646897700000|2022-03-10 07:35:00|410.3|405.82|410.04|405.56|412.44|407.96|407.43|402.95|0
1646898000000|2022-03-10 07:40:00|410.21|405.73|410.12|405.64|410.55|406.07|409.52|405.04|0
1646898300000|2022-03-10 07:45:00|410.21|405.73|410.72|406.24|410.8|406.32|409.52|405.04|0
1646898600000|2022-03-10 07:50:00|410.97|406.49|410.97|406.49|411.4|406.92|409.34|404.86|0
1646898900000|2022-03-10 07:55:00|411.05|406.57|412.54|408.06|412.8|408.32|410.37|405.89|0
1646899200000|2022-03-10 08:00:00|412.63|408.15|409.71|405.23|415.89|411.41|409.37|404.89|0
1646899500000|2022-03-10 08:05:00|409.8|405.32|409.91|406.39|411.37|407.85|408.89|405.32|0
1646899800000|2022-03-10 08:10:00|410.51|406.99|404.97|401.45|410.51|406.99|404.8|401.28|0
1646900100000|2022-03-10 08:15:00|405.48|401.96|405.13|401.61|406.33|402.81|404.79|401.27|0
1646900400000|2022-03-10 08:20:00|404.96|401.44|399.87|396.35|405.98|402.46|399.53|396.01|0
1646900700000|2022-03-10 08:25:00|399.53|396.01|398.18|394.66|399.62|396.1|395.83|392.31|0
1646901000000|2022-03-10 08:30:00|397.67|394.15|397.94|394.42|398.53|395.01|395.09|391.57|0
1646901300000|2022-03-10 08:35:00|397.77|394.25|398.69|395.17|400.21|396.69|397.6|394.08|0
1646901600000|2022-03-10 08:40:00|398.53|395.01|400.88|397.36|401.22|397.7|396.92|393.4|0
1646901900000|2022-03-10 08:45:00|401.05|397.53|400.62|397.1|402.91|399.39|398.43|394.91|0
1646902200000|2022-03-10 08:50:00|400.37|396.85|398.01|394.49|400.45|396.93|397.42|393.9|0
1646902500000|2022-03-10 08:55:00|397.92|394.4|397.33|393.81|399.27|395.75|396.66|393.14|0
1646902800000|2022-03-10 09:00:00|397.41|393.89|407.22|403.7|408.85|405.33|397.41|393.89|0
1646903100000|2022-03-10 09:05:00|407.9|404.38|412.08|408.56|412.6|409.08|406.88|403.36|0
1646903400000|2022-03-10 09:10:00|411.82|408.3|410.71|407.19|413.28|409.76|410.03|406.51|0
1646903700000|2022-03-10 09:15:00|410.79|407.27|410.54|407.02|411.31|407.79|409.35|405.83|0
1646904000000|2022-03-10 09:20:00|410.37|406.85|405.59|402.07|410.37|406.85|405.59|402.07|0
1646904300000|2022-03-10 09:25:00|405.25|401.73|403.13|399.61|405.67|402.15|402.88|399.36|0
1646904600000|2022-03-10 09:30:00|402.88|399.36|403.97|400.45|403.97|400.45|400.51|396.99|0
1646904900000|2022-03-10 09:35:00|403.55|400.03|404.39|400.87|405.24|401.72|402.87|399.35|0
1646905200000|2022-03-10 09:40:00|404.56|401.04|407.79|404.27|407.96|404.44|403.88|400.36|0
1646905500000|2022-03-10 09:45:00|407.53|404.01|404.47|400.95|408.47|404.95|403.28|399.76|0
1646905800000|2022-03-10 09:50:00|404.55|401.03|397.45|393.93|405.14|401.62|396.11|392.59|0
1646906100000|2022-03-10 09:55:00|397.87|394.35|398.88|395.36|406.76|403.24|396.11|392.59|0
1646906400000|2022-03-10 10:00:00|398.54|395.02|399.04|395.52|403.53|400.01|396.94|393.42|0
1646906700000|2022-03-10 10:05:00|398.96|395.44|396.85|393.33|401.57|398.05|394.5|390.98|0
1646907000000|2022-03-10 10:10:00|396.51|392.99|394.08|390.56|397.78|394.26|394.08|390.56|0
1646907300000|2022-03-10 10:15:00|394.16|390.64|396.67|393.15|397.94|394.42|393.65|390.13|0
1646907600000|2022-03-10 10:20:00|395.92|392.4|398.44|394.92|399.45|395.93|395.16|391.64|0
1646907900000|2022-03-10 10:25:00|398.35|394.83|400.46|396.94|400.96|397.44|397.6|394.08|0
1646908200000|2022-03-10 10:30:00|400.37|396.85|399.18|395.66|400.62|397.1|396.75|393.23|0
1646908500000|2022-03-10 10:35:00|398.68|395.16|395.81|392.29|399.78|396.26|395.48|391.96|0
1646908800000|2022-03-10 10:40:00|395.98|392.46|396.15|392.63|397.58|394.06|395.14|391.62|0
1646909100000|2022-03-10 10:45:00|396.23|392.71|399.09|395.57|399.09|395.57|395.73|392.21|0
1646909400000|2022-03-10 10:50:00|399|395.48|398.66|395.14|399.51|395.99|397.4|393.88|0
1646909700000|2022-03-10 10:55:00|398.58|395.06|393.03|389.51|399.42|395.9|392.87|389.35|0
1646910000000|2022-03-10 11:00:00|393.12|389.6|394.37|390.85|394.87|391.35|392.7|389.18|0
1646910300000|2022-03-10 11:05:00|394.28|390.76|390.02|386.5|394.37|390.85|389.93|386.41|0
1646910600000|2022-03-10 11:10:00|390.1|386.58|392.69|389.17|393.69|390.17|388.19|384.67|0
1646910900000|2022-03-10 11:15:00|392.85|389.33|392.26|388.74|393.52|390|391.85|388.33|0
1646911200000|2022-03-10 11:20:00|392.18|388.66|394.52|391|395.7|392.18|392.09|388.57|0
1646911500000|2022-03-10 11:25:00|394.6|391.08|395.19|391.67|396.53|393.01|394.35|390.83|0
1646911800000|2022-03-10 11:30:00|395.52|392|393.76|390.24|395.52|392|392.34|388.82|0
1646912100000|2022-03-10 11:35:00|393.84|390.32|391.33|387.81|395.35|391.83|391.24|387.72|0
1646912400000|2022-03-10 11:40:00|390.99|387.47|392.75|389.23|393.75|390.23|389.99|386.47|0
1646912700000|2022-03-10 11:45:00|392.83|389.31|389.57|386.05|393.42|389.9|388.98|385.46|0
1646913000000|2022-03-10 11:50:00|389.48|385.96|385.9|382.38|389.98|386.46|385.9|382.38|0
1646913300000|2022-03-10 11:55:00|386.23|382.71|388.97|385.45|389.47|385.95|386.07|382.55|0
1646913600000|2022-03-10 12:00:00|389.39|385.87|384.07|380.55|390.06|386.54|384.07|380.55|0
1646913900000|2022-03-10 12:05:00|384.23|380.71|388.05|384.53|388.05|384.53|384.23|380.71|0
1646914200000|2022-03-10 12:10:00|387.88|384.36|390.79|387.27|390.88|387.36|387.33|383.81|0
1646914500000|2022-03-10 12:15:00|390.88|387.36|392.63|389.11|393.46|389.94|389.38|385.86|0
1646914800000|2022-03-10 12:20:00|392.96|389.44|392.46|388.94|392.96|389.44|389.87|386.35|0
1646915100000|2022-03-10 12:25:00|392.62|389.1|393.46|389.94|393.88|390.36|391.54|388.02|0
1646915400000|2022-03-10 12:30:00|394.21|390.69|390.2|386.68|394.46|390.94|390.2|386.68|0
1646915700000|2022-03-10 12:35:00|390.36|386.84|391.77|388.25|391.86|388.34|388.69|385.17|0
1646916000000|2022-03-10 12:40:00|391.69|388.17|390.43|386.91|391.94|388.42|390.27|386.75|0
1646916300000|2022-03-10 12:45:00|390.1|386.58|385.11|381.59|390.77|387.25|385.11|381.59|0
1646916600000|2022-03-10 12:50:00|385.19|381.67|385.27|381.75|386.85|383.33|385.02|381.5|0
1646916900000|2022-03-10 12:55:00|385.6|382.08|383.44|379.92|387.84|384.32|383.36|379.84|0
1646917200000|2022-03-10 13:00:00|383.61|380.09|383.69|380.17|385.68|382.16|382.7|379.18|0
1646917500000|2022-03-10 13:05:00|383.53|380.01|380.22|376.7|384.19|380.67|380.22|376.7|0
1646917800000|2022-03-10 13:10:00|381.12|377.6|383.02|379.5|384.26|380.74|381.12|377.6|0
1646918100000|2022-03-10 13:15:00|382.77|379.25|383.19|379.67|384.51|380.99|381.86|378.34|0
1646918400000|2022-03-10 13:20:00|382.86|379.34|384.3|380.78|384.96|381.44|382.27|378.75|0
1646918700000|2022-03-10 13:25:00|384.21|380.69|385.2|381.68|385.62|382.1|383.3|379.78|0
1646919000000|2022-03-10 13:30:00|384.95|381.43|390.47|386.95|397.1|393.58|384.54|381.02|0
1646919300000|2022-03-10 13:35:00|390.89|387.37|385.27|381.75|392.07|388.55|384.11|380.59|0
1646919600000|2022-03-10 13:40:00|385.19|381.67|384.72|381.2|386.78|383.26|381.98|378.46|0
1646919900000|2022-03-10 13:45:00|384.55|381.03|383.8|380.28|386.72|383.2|383.8|380.28|0
1646920200000|2022-03-10 13:50:00|384.22|380.7|378.57|375.05|384.22|380.7|376.84|373.32|0
1646920500000|2022-03-10 13:55:00|378.9|375.38|378.24|374.72|380.22|376.7|378.24|374.72|0
1646920800000|2022-03-10 14:00:00|378.07|374.55|379.22|375.7|379.55|376.03|376.58|373.06|0
1646921100000|2022-03-10 14:05:00|379.06|375.54|378.45|374.93|380.1|376.58|376.68|373.16|0
1646921400000|2022-03-10 14:10:00|378.12|374.6|379.51|375.99|379.77|376.25|377.29|373.77|0
1646921700000|2022-03-10 14:15:00|379.77|376.25|379.76|376.24|379.93|376.41|378.28|374.76|0
1646922000000|2022-03-10 14:20:00|379.43|375.91|379.43|375.91|380.09|376.57|377.78|374.26|0
1646922300000|2022-03-10 14:25:00|379.34|375.82|381.91|378.39|382.07|378.55|379.1|375.58|0
1646922600000|2022-03-10 14:30:00|382.82|379.3|384.56|381.04|387.06|383.54|379.83|376.31|0
1646922900000|2022-03-10 14:35:00|383.06|379.54|376.84|373.32|384.89|381.37|376.68|373.16|0
1646923200000|2022-03-10 14:40:00|377.83|374.31|381.48|377.96|385.16|381.64|377.83|374.31|0
1646923500000|2022-03-10 14:45:00|381.32|377.8|378.32|374.8|383.98|380.46|378.32|374.8|0
1646923800000|2022-03-10 14:50:00|378.99|375.47|384.56|381.04|384.56|381.04|377|373.48|0
1646924100000|2022-03-10 14:55:00|383.81|380.29|393.38|389.86|396.26|392.74|383.81|380.29|0
1646924400000|2022-03-10 15:00:00|393.29|389.77|386.31|382.79|393.29|389.77|385.47|381.95|0
1646924700000|2022-03-10 15:05:00|387.31|383.79|389.33|385.81|390.67|387.15|386.14|382.62|0
1646925000000|2022-03-10 15:10:00|389.57|386.05|390.33|386.81|392.02|388.5|386.64|383.12|0
1646925300000|2022-03-10 15:15:00|389.66|386.14|397.76|394.24|397.77|394.25|389.66|386.14|0
1646925600000|2022-03-10 15:20:00|397.6|394.08|388.91|385.39|397.6|394.08|387.31|383.79|0
1646925900000|2022-03-10 15:25:00|389.08|385.56|384.17|380.65|392.12|388.6|384.17|380.65|0
1646926200000|2022-03-10 15:30:00|384.84|381.32|378.17|374.65|386.51|382.99|377.51|373.99|0
1646926500000|2022-03-10 15:35:00|377.34|373.82|376.26|372.74|379.5|375.98|373.43|369.91|0
1646926800000|2022-03-10 15:40:00|375.93|372.41|375.92|372.4|378.77|375.25|375.09|371.57|0
1646927100000|2022-03-10 15:45:00|375.76|372.24|379.26|375.74|381.02|377.5|374.26|370.74|0
1646927400000|2022-03-10 15:50:00|379.6|376.08|371.75|368.23|379.6|376.08|371.26|367.74|0
1646927700000|2022-03-10 15:55:00|371.26|367.74|370.09|366.57|371.59|368.07|368.44|364.92|0
1646928000000|2022-03-10 16:00:00|368.85|365.33|367.11|363.59|369.26|365.74|366.29|362.77|0
1646928300000|2022-03-10 16:05:00|367.61|364.09|371.85|368.33|372.18|368.66|365.3|361.78|0
1646928600000|2022-03-10 16:10:00|371.52|368|374.24|370.72|374.57|371.05|370.62|367.1|0
1646928900000|2022-03-10 16:15:00|373.91|370.39|372.43|368.91|373.91|370.39|370.62|367.1|0
1646929200000|2022-03-10 16:20:00|372.26|368.74|370.36|366.84|374.73|371.21|369.3|365.78|0
1646929500000|2022-03-10 16:25:00|369.95|366.43|368.04|364.52|370.53|367.01|365.76|362.24|0
1646929800000|2022-03-10 16:30:00|367.71|364.19|367.95|364.43|369.51|365.99|366.89|363.37|0
1646930100000|2022-03-10 16:35:00|368.11|364.59|367.05|363.53|369.34|365.82|366.72|363.2|0
1646930400000|2022-03-10 16:40:00|367.21|363.69|371.14|367.62|371.31|367.79|365.9|362.38|0
1646930700000|2022-03-10 16:45:00|371.55|368.03|370.48|366.96|371.55|368.03|367.86|364.34|0
1646931000000|2022-03-10 16:50:00|370.64|367.12|373.93|370.41|375.09|371.57|369.82|366.3|0
1646931300000|2022-03-10 16:55:00|374.1|370.58|375.74|372.22|375.91|372.39|372.61|369.09|0
1646931600000|2022-03-10 17:00:00|375.25|371.73|376.73|373.21|377.73|374.21|374.42|370.9|0
1646931900000|2022-03-10 17:05:00|376.9|373.38|374.11|370.59|378.39|374.87|373.61|370.09|0
1646932200000|2022-03-10 17:10:00|374.77|371.25|375.5|371.98|375.59|372.07|373.28|369.76|0
1646932500000|2022-03-10 17:15:00|375.59|372.07|376.08|372.56|376.75|373.23|374.6|371.08|0
1646932800000|2022-03-10 17:20:00|376.42|372.9|382.07|378.55|382.57|379.05|375.59|372.07|0
1646933100000|2022-03-10 17:25:00|382.23|378.71|381.06|377.54|382.73|379.21|380.23|376.71|0
1646933400000|2022-03-10 17:30:00|380.89|377.37|377.56|374.04|381.06|377.54|377.4|373.88|0
1646933700000|2022-03-10 17:35:00|377.73|374.21|373.92|370.4|377.73|374.21|373.75|370.23|0
1646934000000|2022-03-10 17:40:00|373.75|370.23|371.95|368.43|374.25|370.73|370.96|367.44|0
1646934300000|2022-03-10 17:45:00|371.46|367.94|373.52|370|373.77|370.25|370.96|367.44|0
1646934600000|2022-03-10 17:50:00|373.44|369.92|369.8|366.28|373.93|370.41|369.14|365.62|0
1646934900000|2022-03-10 17:55:00|370.13|366.61|370.79|367.27|371.78|368.26|369.96|366.44|0
1646935200000|2022-03-10 18:00:00|371.03|367.51|368.64|365.12|374.42|370.9|368.56|365.04|0
1646935500000|2022-03-10 18:05:00|368.81|365.29|371.27|367.75|372.34|368.82|368.81|365.29|0
1646935800000|2022-03-10 18:10:00|371.44|367.92|372.42|368.9|375.4|371.88|370.61|367.09|0
1646936100000|2022-03-10 18:15:00|372.34|368.82|377.72|374.2|378.22|374.7|371.6|368.08|0
1646936400000|2022-03-10 18:20:00|377.39|373.87|376.56|373.04|378.89|375.37|374.73|371.21|0
1646936700000|2022-03-10 18:25:00|376.39|372.87|376.88|373.36|378.13|374.61|374.23|370.71|0
1646937000000|2022-03-10 18:30:00|376.72|373.2|378.88|375.36|379.54|376.02|375.22|371.7|0
1646937300000|2022-03-10 18:35:00|378.71|375.19|377.21|373.69|380.88|377.36|376.71|373.19|0
1646937600000|2022-03-10 18:40:00|377.71|374.19|377.2|373.68|379.04|375.52|375.88|372.36|0
1646937900000|2022-03-10 18:45:00|377.54|374.02|385.72|382.2|385.89|382.37|377.54|374.02|0
1646938200000|2022-03-10 18:50:00|385.89|382.37|381.16|377.64|386.06|382.54|380.32|376.8|0
1646938500000|2022-03-10 18:55:00|381.33|377.81|381.32|377.8|383.34|379.82|379.81|376.29|0
1646938800000|2022-03-10 19:00:00|381.49|377.97|391.12|387.6|391.12|387.6|380.48|376.96|0
1646939100000|2022-03-10 19:05:00|391.2|387.68|385.52|382|393.07|389.55|385.52|382|0
1646939400000|2022-03-10 19:10:00|386.2|382.68|386.36|382.84|387.55|384.03|384.68|381.16|0
1646939700000|2022-03-10 19:15:00|386.2|382.68|389.07|385.55|391.28|387.76|385.69|382.17|0
1646940000000|2022-03-10 19:20:00|389.41|385.89|386.02|382.5|390.26|386.74|386.02|382.5|0
1646940300000|2022-03-10 19:25:00|386.69|383.17|390.33|386.81|391.86|388.34|386.36|382.84|0
1646940600000|2022-03-10 19:30:00|391.78|388.26|390.93|387.41|394.68|391.16|390.08|386.56|0
1646940900000|2022-03-10 19:35:00|391.61|388.09|391.94|388.42|394.33|390.81|390.08|386.56|0
1646941200000|2022-03-10 19:40:00|391.68|388.16|389.22|385.7|393.3|389.78|388.37|384.85|0
1646941500000|2022-03-10 19:45:00|388.37|384.85|397.06|393.54|397.4|393.88|388.37|384.85|0
1646941800000|2022-03-10 19:50:00|397.4|393.88|395.34|391.82|399.11|395.59|395.34|391.82|0
1646942100000|2022-03-10 19:55:00|395.51|391.99|396.02|392.5|397.91|394.39|395|391.48|0
1646942400000|2022-03-10 20:00:00|396.88|393.36|390.39|386.87|396.88|393.36|390.05|386.53|0
1646942700000|2022-03-10 20:05:00|390.73|387.21|388.86|385.34|392.26|388.74|386.32|382.8|0
1646943000000|2022-03-10 20:10:00|389.2|385.68|392.94|389.42|393.62|390.1|388.18|384.66|0
1646943300000|2022-03-10 20:15:00|393.11|389.59|392.08|388.56|395.15|391.63|391.06|387.54|0
1646943600000|2022-03-10 20:20:00|391.91|388.39|387.49|383.97|394.12|390.6|385.8|382.28|0
1646943900000|2022-03-10 20:25:00|387.15|383.63|391.22|387.7|391.56|388.04|386.65|383.13|0
1646944200000|2022-03-10 20:30:00|391.05|387.53|391.22|387.7|392.92|389.4|389.01|385.49|0
1646944500000|2022-03-10 20:35:00|390.54|387.02|388.67|385.15|392.24|388.72|386.47|382.95|0
1646944800000|2022-03-10 20:40:00|389.51|385.99|391.04|387.52|394.79|391.27|389.34|385.82|0
1646945100000|2022-03-10 20:45:00|390.02|386.5|391.21|387.69|393.42|389.9|387.48|383.96|0
1646945400000|2022-03-10 20:50:00|393.25|389.73|399.14|395.62|401.12|397.6|392.4|388.88|0
1646945700000|2022-03-10 20:55:00|399.23|395.71|394.43|390.91|399.23|395.71|392.55|389.03|0
1646946000000|2022-03-10 21:00:00|393.23|389.71|394.08|390.56|394.59|391.07|392.55|389.03|0
1646946300000|2022-03-10 21:05:00|394.25|390.73|391.74|388.22|394.76|391.24|390.88|387.36|0
1646946600000|2022-03-10 21:10:00|391.91|388.39|394.94|392.19|395.11|392.36|391.39|387.87|0
1646946900000|2022-03-10 21:15:00|395.14|391.64|394.8|391.3|395.49|391.99|394.46|390.96|0
1646947200000|2022-03-10 21:20:00|394.97|391.47|395.65|392.15|395.65|392.15|394.79|391.29|0
1646947500000|2022-03-10 21:25:00|395.82|392.32|395.47|391.97|395.82|392.32|395.3|391.8|0
1646947800000|2022-03-10 21:30:00|395.3|391.8|394.78|391.28|395.3|391.8|394.78|391.28|0
1646948100000|2022-03-10 21:35:00|394.95|391.45|395.98|392.48|396.67|393.17|394.95|391.45|0
1646948400000|2022-03-10 21:40:00|395.64|392.14|395.12|391.62|395.81|392.31|395.12|391.62|0
1646948700000|2022-03-10 21:45:00|395.29|391.79|395.46|391.96|395.46|391.96|393.75|390.25|0
1646949000000|2022-03-10 21:50:00|395.29|391.79|394.94|391.44|395.46|391.96|394.77|391.27|0
1646949300000|2022-03-10 21:55:00|394.77|391.27|393.13|389.63|394.77|391.27|392.71|389.21|0
1646949600000|2022-03-10 22:00:00|393.26|389.76|392.63|389.13|394.18|390.68|392.63|389.13|0
1646949900000|2022-03-10 22:05:00|392.88|389.38|392.23|388.73|393.23|389.73|391.93|388.43|0
1646950200000|2022-03-10 22:10:00|392.16|388.66|391.93|388.43|392.55|389.05|391.48|387.98|0
1646950500000|2022-03-10 22:15:00|391.91|388.41|391.68|388.18|392|388.5|391.04|387.54|0
1646950800000|2022-03-10 22:20:00|391.87|388.37|391.63|388.13|392.27|388.77|391.55|388.05|0
1646951100000|2022-03-10 22:25:00|391.53|388.03|392.09|388.59|392.44|388.94|391.53|388.03|0
1646951400000|2022-03-10 22:30:00|392.24|388.74|391.79|388.29|392.27|388.77|391.77|388.27|0
1646951700000|2022-03-10 22:35:00|391.77|388.27|391.81|388.31|392.09|388.59|391.77|388.27|0
1646952000000|2022-03-10 22:40:00|391.78|388.28|391.63|388.13|391.84|388.34|391.61|388.11|0
1646952300000|2022-03-10 22:45:00|391.61|388.11|391.73|388.23|391.83|388.33|391.61|388.11|0
1646952600000|2022-03-10 22:50:00|391.62|388.12|391.75|388.25|391.75|388.25|391.62|388.12|0
1646952900000|2022-03-10 22:55:00|391.72|388.22|391.49|387.99|391.99|388.49|391.37|387.87|0
1646953200000|2022-03-10 23:00:00|394.11|390.61|396.08|392.58|396.09|392.59|391.13|387.63|0
1646953500000|2022-03-10 23:05:00|395.91|392.41|397.45|393.95|398.05|394.55|395.74|392.24|0
1646953800000|2022-03-10 23:10:00|397.63|394.13|397.97|394.47|397.97|394.47|396.94|393.44|0
1646954100000|2022-03-10 23:15:00|398.31|394.81|397.53|394.03|398.91|395.41|397.45|393.95|0
1646954400000|2022-03-10 23:20:00|397.62|394.12|398.13|394.63|398.3|394.8|397.01|393.51|0
1646954700000|2022-03-10 23:25:00|397.96|394.46|396.83|393.33|397.96|394.46|396.75|393.25|0
1646955000000|2022-03-10 23:30:00|396.75|393.25|396.92|393.42|397.78|394.28|396.66|393.16|0
1646955300000|2022-03-10 23:35:00|396.83|393.33|398.12|394.62|398.12|394.62|396.83|393.33|0
1646955600000|2022-03-10 23:40:00|398.2|394.7|396.74|393.24|398.29|394.79|396.74|393.24|0
1646955900000|2022-03-10 23:45:00|396.82|393.32|400.52|397.02|401.21|397.71|396.82|393.32|0
1646956200000|2022-03-10 23:50:00|400.43|396.93|398.62|395.12|400.52|397.02|398.28|394.78|0
1646956500000|2022-03-10 23:55:00|398.53|395.03|397.76|394.26|399.83|396.33|397.67|394.17|0
1646956800000|2022-03-11 00:00:00|398.1|394.6|395.86|392.36|398.45|394.95|395.52|392.02|0
1646957100000|2022-03-11 00:05:00|396.04|392.54|396.46|392.96|397.07|393.57|395.69|392.19|0
1646957400000|2022-03-11 00:10:00|396.55|393.05|396.89|393.39|397.75|394.25|395.69|392.19|0
1646957700000|2022-03-11 00:15:00|397.06|393.56|397.4|393.9|398|394.5|395.25|391.75|0
1646958000000|2022-03-11 00:20:00|397.23|393.73|397.57|394.07|397.57|394.07|396.02|392.52|0
1646958300000|2022-03-11 00:25:00|397.74|394.24|396.7|393.2|397.91|394.41|396.27|392.77|0
1646958600000|2022-03-11 00:30:00|396.79|393.29|397.21|393.71|398.33|394.83|396.79|393.29|0
1646958900000|2022-03-11 00:35:00|397.39|393.89|396.01|392.51|397.39|393.89|395.75|392.25|0
1646959200000|2022-03-11 00:40:00|395.84|392.34|395.32|391.82|396.09|392.59|395.32|391.82|0
1646959500000|2022-03-11 00:45:00|395.49|391.99|394.97|391.47|395.49|391.99|394.29|390.79|0
1646959800000|2022-03-11 00:50:00|395.14|391.64|390.69|387.19|395.14|391.64|390.18|386.68|0
1646960100000|2022-03-11 00:55:00|390.6|387.1|390.52|387.02|390.69|387.19|389.67|386.17|0
1646960400000|2022-03-11 01:00:00|390.69|387.19|384.57|381.07|390.69|387.19|384.4|380.9|0
1646960700000|2022-03-11 01:05:00|384.23|380.73|385.92|382.42|387.11|383.61|383.64|380.14|0
1646961000000|2022-03-11 01:10:00|386.09|382.59|386.43|382.93|386.94|383.44|385.24|381.74|0
1646961300000|2022-03-11 01:15:00|386.34|382.84|388.46|384.96|388.97|385.47|386.34|382.84|0
1646961600000|2022-03-11 01:20:00|388.29|384.79|383.03|379.53|388.46|384.96|382.94|379.44|0
1646961900000|2022-03-11 01:25:00|382.69|379.19|382.6|379.1|383.62|380.12|380.84|377.34|0
1646962200000|2022-03-11 01:30:00|383.03|379.53|382.69|379.19|383.03|379.53|380.49|376.99|0
1646962500000|2022-03-11 01:35:00|382.35|378.85|383.7|380.2|384.04|380.54|382.34|378.84|0
1646962800000|2022-03-11 01:40:00|383.78|380.28|384.79|381.29|385.05|381.55|382.59|379.09|0
1646963100000|2022-03-11 01:45:00|384.62|381.12|384.03|380.53|385.72|382.22|383.69|380.19|0
1646963400000|2022-03-11 01:50:00|383.94|380.44|383.09|379.59|384.19|380.69|382.33|378.83|0
1646963700000|2022-03-11 01:55:00|383.01|379.51|381.37|377.87|383.34|379.84|381.28|377.78|0
1646964000000|2022-03-11 02:00:00|381.45|377.95|384.24|380.74|384.24|380.74|380.35|376.85|0
1646964300000|2022-03-11 02:05:00|383.73|380.23|385.5|382|386.44|382.94|383.05|379.55|0
1646964600000|2022-03-11 02:10:00|385.42|381.92|385.5|382|385.93|382.43|384.91|381.41|0
1646964900000|2022-03-11 02:15:00|385.42|381.92|384.91|381.41|385.59|382.09|384.65|381.15|0
1646965200000|2022-03-11 02:20:00|385.08|381.58|383.04|379.54|385.08|381.58|382.87|379.37|0
1646965500000|2022-03-11 02:25:00|382.87|379.37|382.19|378.69|383.2|379.7|380.08|376.58|0
1646965800000|2022-03-11 02:30:00|382.27|378.77|382.86|379.36|383.54|380.04|381|377.5|0
1646966100000|2022-03-11 02:35:00|382.94|379.44|383.7|380.2|384.21|380.71|382.69|379.19|0
1646966400000|2022-03-11 02:40:00|383.78|380.28|383.36|379.86|384.97|381.47|383.19|379.69|0
1646966700000|2022-03-11 02:45:00|383.19|379.69|381.33|377.83|383.7|380.2|380.99|377.49|0
1646967000000|2022-03-11 02:50:00|381.41|377.91|383.69|380.19|383.69|380.19|380.31|376.81|0
1646967300000|2022-03-11 02:55:00|383.6|380.1|381.83|378.33|383.69|380.19|381.74|378.24|0
1646967600000|2022-03-11 03:00:00|382.16|378.66|381.65|378.15|382.58|379.08|381.15|377.65|0
1646967900000|2022-03-11 03:05:00|381.73|378.23|380.47|376.97|381.82|378.32|380.47|376.97|0
1646968200000|2022-03-11 03:10:00|380.55|377.05|378.61|375.11|380.8|377.3|378.61|375.11|0
1646968500000|2022-03-11 03:15:00|378.44|374.94|377.93|374.43|378.52|375.02|376|372.5|0
1646968800000|2022-03-11 03:20:00|378.1|374.6|377.84|374.34|378.61|375.11|377.26|373.76|0
1646969100000|2022-03-11 03:25:00|377.76|374.26|377.93|374.43|378.94|375.44|377.25|373.75|0
1646969400000|2022-03-11 03:30:00|376.58|373.08|378.51|375.01|378.51|375.01|375.07|371.57|0
1646969700000|2022-03-11 03:35:00|378.67|375.17|376.91|373.41|379.44|375.94|376.49|372.99|0
1646970000000|2022-03-11 03:40:00|377.24|373.74|378.59|375.09|379.43|375.93|376.74|373.24|0
1646970300000|2022-03-11 03:45:00|378.75|375.25|378.92|375.42|379.43|375.93|377.58|374.08|0
1646970600000|2022-03-11 03:50:00|378.58|375.08|380.94|377.44|380.94|377.44|378.25|374.75|0
1646970900000|2022-03-11 03:55:00|380.77|377.27|381.35|377.85|381.61|378.11|379.84|376.34|0
1646971200000|2022-03-11 04:00:00|381.27|377.77|381.1|377.6|381.95|378.45|380.93|377.43|0
1646971500000|2022-03-11 04:05:00|381.18|377.68|381.94|378.44|381.94|378.44|380.84|377.34|0
1646971800000|2022-03-11 04:10:00|382.45|378.95|379.4|375.9|382.45|378.95|378.73|375.23|0
1646972100000|2022-03-11 04:15:00|379.24|375.74|381.17|377.67|381.93|378.43|379.24|375.74|0
1646972400000|2022-03-11 04:20:00|381.26|377.76|382.6|379.1|382.78|379.28|381.26|377.76|0
1646972700000|2022-03-11 04:25:00|382.26|378.76|381.42|377.92|382.26|378.76|381.08|377.58|0
1646973000000|2022-03-11 04:30:00|381.58|378.08|380.74|377.24|381.92|378.42|380.74|377.24|0
1646973300000|2022-03-11 04:35:00|381.07|377.57|380.9|377.4|381.41|377.91|380.4|376.9|0
1646973600000|2022-03-11 04:40:00|380.73|377.23|381.91|378.41|381.99|378.49|380.4|376.9|0
1646973900000|2022-03-11 04:45:00|381.74|378.24|381.23|377.73|381.99|378.49|380.89|377.39|0
1646974200000|2022-03-11 04:50:00|381.4|377.9|380.21|376.71|382.16|378.66|380.21|376.71|0
1646974500000|2022-03-11 04:55:00|380.3|376.8|379.7|376.2|380.3|376.8|379.37|375.87|0
1646974800000|2022-03-11 05:00:00|379.79|376.29|379.2|375.7|380.04|376.54|377.85|374.35|0
1646975100000|2022-03-11 05:05:00|379.03|375.53|378.18|374.68|379.03|375.53|377.68|374.18|0
1646975400000|2022-03-11 05:10:00|378.01|374.51|378.35|374.85|378.51|375.01|376.83|373.33|0
1646975700000|2022-03-11 05:15:00|378.01|374.51|378.8|375.3|379.3|375.8|377.5|374|0
1646976000000|2022-03-11 05:20:00|378.88|375.38|378.71|375.21|379.3|375.8|377.95|374.45|0
1646976300000|2022-03-11 05:25:00|378.96|375.46|379.97|376.47|380.3|376.8|378.96|375.46|0
1646976600000|2022-03-11 05:30:00|380.14|376.64|382.57|379.07|382.74|379.24|379.46|375.96|0
1646976900000|2022-03-11 05:35:00|382.66|379.16|386.72|383.22|386.89|383.39|381.82|378.32|0
1646977200000|2022-03-11 05:40:00|386.21|382.71|385.19|381.69|386.89|383.39|385.19|381.69|0
1646977500000|2022-03-11 05:45:00|385.36|381.86|386.88|383.38|387.22|383.72|385.19|381.69|0
1646977800000|2022-03-11 05:50:00|387.05|383.55|389.34|385.84|389.6|386.1|386.54|383.04|0
1646978100000|2022-03-11 05:55:00|389.85|386.35|390.96|387.46|392.75|389.25|389.85|386.35|0
1646978400000|2022-03-11 06:00:00|390.79|387.29|394.03|391.23|394.55|391.4|389.26|385.76|0
1646978700000|2022-03-11 06:05:00|393.86|391.06|394.88|392.08|396.08|393.28|393.51|390.71|0
1646979000000|2022-03-11 06:10:00|394.71|391.91|395.22|392.42|396.16|393.36|394.37|391.57|0
1646979300000|2022-03-11 06:15:00|395.39|392.59|395.9|393.1|396.93|394.13|394.53|391.73|0
1646979600000|2022-03-11 06:20:00|396.16|393.36|394.7|391.9|396.42|393.62|394.53|391.73|0
1646979900000|2022-03-11 06:25:00|394.78|391.98|396.07|393.27|396.49|393.69|394.7|391.9|0
1646980200000|2022-03-11 06:30:00|396.15|393.35|393.74|390.94|396.24|393.44|393.66|390.86|0
1646980500000|2022-03-11 06:35:00|393.66|390.86|394.6|391.8|394.86|392.06|392.63|389.83|0
1646980800000|2022-03-11 06:40:00|394.51|391.71|396.48|393.68|396.91|394.11|394.51|391.71|0
1646981100000|2022-03-11 06:45:00|396.57|393.77|396.74|393.94|397.08|394.28|395.45|392.65|0
1646981400000|2022-03-11 06:50:00|396.82|394.02|396.73|393.93|396.91|394.11|396.22|393.42|0
1646981700000|2022-03-11 06:55:00|396.91|394.11|396.04|393.24|396.91|394.11|395.27|392.47|0
1646982000000|2022-03-11 07:00:00|396.73|393.93|401.64|398.84|402.24|399.44|396.39|393.59|0
1646982300000|2022-03-11 07:05:00|401.9|399.1|405.27|402.47|407.62|404.82|401.9|399.1|0
1646982600000|2022-03-11 07:10:00|405.19|402.39|404.14|401.34|407.1|404.3|403.71|400.91|0
1646982900000|2022-03-11 07:15:00|404.05|401.25|401.48|398.68|404.68|401.88|400.96|398.16|0
1646983200000|2022-03-11 07:20:00|401.39|398.59|397.92|395.12|401.39|398.59|397.75|394.95|0
1646983500000|2022-03-11 07:25:00|398.01|395.21|399.39|396.59|399.74|396.94|397.32|394.52|0
1646983800000|2022-03-11 07:30:00|399.3|396.5|396.28|393.48|399.3|396.5|395.77|392.97|0
1646984100000|2022-03-11 07:35:00|396.02|393.22|394.73|391.93|396.63|393.83|393.18|390.38|0
1646984400000|2022-03-11 07:40:00|394.56|391.76|396.36|393.56|397.31|394.51|394.56|391.76|0
1646984700000|2022-03-11 07:45:00|396.1|393.3|394.55|391.75|398.86|396.06|393.94|391.14|0
1646985000000|2022-03-11 07:50:00|394.8|392|394.28|391.48|395.49|392.69|394.03|391.23|0
1646985300000|2022-03-11 07:55:00|394.54|391.74|394.88|392.08|394.88|392.08|391.36|388.56|0
1646985600000|2022-03-11 08:00:00|395.48|392.68|390.59|387.79|395.91|393.11|390.59|387.79|0
1646985900000|2022-03-11 08:05:00|390.46|388.26|390.54|388.34|392.94|390.74|388.24|386.04|0
1646986200000|2022-03-11 08:10:00|390.63|388.43|391.65|389.45|393.8|391.6|390.63|388.43|0
1646986500000|2022-03-11 08:15:00|391.82|389.62|383.88|381.68|392.59|390.39|383.37|381.17|0
1646986800000|2022-03-11 08:20:00|383.97|381.77|386.77|384.57|386.94|384.74|382.61|380.41|0
1646987100000|2022-03-11 08:25:00|386.52|384.32|386.26|384.06|389.08|386.88|384.64|382.44|0
1646987400000|2022-03-11 08:30:00|386|383.8|384.89|382.69|388.81|386.61|384.64|382.44|0
1646987700000|2022-03-11 08:35:00|385.32|383.12|390.24|388.04|390.24|388.04|385.14|382.94|0
1646988000000|2022-03-11 08:40:00|390.07|387.87|391.09|388.89|391.95|389.75|388.36|386.16|0
1646988300000|2022-03-11 08:45:00|391.26|389.06|395.72|393.52|395.72|393.52|391.26|389.06|0
1646988600000|2022-03-11 08:50:00|395.8|393.6|390.57|388.37|396.06|393.86|390.48|388.28|0
1646988900000|2022-03-11 08:55:00|390.82|388.62|391.42|389.22|393.48|391.28|390.4|388.2|0
1646989200000|2022-03-11 09:00:00|391.08|388.88|393.47|391.27|394.33|392.13|391.08|388.88|0
1646989500000|2022-03-11 09:05:00|393.56|391.36|395.87|393.67|398.19|395.99|393.47|391.27|0
1646989800000|2022-03-11 09:10:00|396.04|393.84|399.57|397.37|399.83|397.63|395.87|393.67|0
1646990100000|2022-03-11 09:15:00|399.31|397.11|398.79|396.59|400.18|397.98|397.84|395.64|0
1646990400000|2022-03-11 09:20:00|398.62|396.42|400.28|398.08|401.64|399.44|398.62|396.42|0
1646990700000|2022-03-11 09:25:00|400.37|398.17|398.82|396.62|401.93|399.73|398.73|396.53|0
1646991000000|2022-03-11 09:30:00|398.99|396.79|398.64|396.44|400.02|397.82|396.74|394.54|0
1646991300000|2022-03-11 09:35:00|398.98|396.78|397.43|395.23|399.33|397.13|396.74|394.54|0
1646991600000|2022-03-11 09:40:00|397.51|395.31|397.77|395.57|397.77|395.57|395.71|393.51|0
1646991900000|2022-03-11 09:45:00|397.94|395.74|401.42|399.22|401.6|399.4|397.94|395.74|0
1646992200000|2022-03-11 09:50:00|401.6|399.4|402.98|400.78|404.02|401.82|400.56|398.36|0
1646992500000|2022-03-11 09:55:00|402.8|400.6|402.11|399.91|402.98|400.78|401.93|399.73|0
1646992800000|2022-03-11 10:00:00|402.28|400.08|409.23|407.03|409.23|407.03|402.28|400.08|0
1646993100000|2022-03-11 10:05:00|409.41|407.21|407.14|404.94|410.28|408.08|406.61|404.41|0
1646993400000|2022-03-11 10:10:00|406.96|404.76|405.04|402.84|407.04|404.84|404.87|402.67|0
1646993700000|2022-03-11 10:15:00|405.13|402.93|405.39|403.19|406.78|404.58|404.69|402.49|0
1646994000000|2022-03-11 10:20:00|405.3|403.1|406.25|404.05|406.25|404.05|404.69|402.49|0
1646994300000|2022-03-11 10:25:00|406.08|403.88|408.77|406.57|409.56|407.36|406.08|403.88|0
1646994600000|2022-03-11 10:30:00|408.69|406.49|407.37|405.17|408.95|406.75|406.94|404.74|0
1646994900000|2022-03-11 10:35:00|407.29|405.09|405.2|403|407.64|405.44|404.76|402.56|0
1646995200000|2022-03-11 10:40:00|405.11|402.91|402.42|400.22|405.2|403|402.42|400.22|0
1646995500000|2022-03-11 10:45:00|402.85|400.65|405.02|402.82|405.02|402.82|402.59|400.39|0
1646995800000|2022-03-11 10:50:00|405.1|402.9|401.66|399.46|405.19|402.99|401.57|399.37|0
1646996100000|2022-03-11 10:55:00|401.83|399.63|405.36|403.16|406.92|404.72|401.22|399.02|0
1646996400000|2022-03-11 11:00:00|405.09|402.89|405.44|403.24|406.05|403.85|404.14|401.94|0
1646996700000|2022-03-11 11:05:00|405.53|403.33|405.08|402.88|406.48|404.28|403.44|401.24|0
1646997000000|2022-03-11 11:10:00|405.17|402.97|403.61|401.41|405.87|403.67|403|400.8|0
1646997300000|2022-03-11 11:15:00|403.34|401.14|402.82|400.62|404.82|402.62|402.56|400.36|0
1646997600000|2022-03-11 11:20:00|402.91|400.71|424.66|422.46|426.17|423.97|400.91|398.71|0
1646997900000|2022-03-11 11:25:00|422.98|420.78|435.58|433.38|445.61|443.41|422.62|420.42|0
1646998200000|2022-03-11 11:30:00|433.24|431.04|434.76|432.56|437.01|434.81|427.51|425.31|0
1646998500000|2022-03-11 11:35:00|435.84|433.64|429.91|427.71|436.11|433.91|428.22|426.02|0
1646998800000|2022-03-11 11:40:00|429.83|427.63|433.41|431.21|437.91|435.71|429.65|427.45|0
1646999100000|2022-03-11 11:45:00|433.31|431.11|433.35|429.83|436.91|434.71|429.46|427.26|0
1646999400000|2022-03-11 11:50:00|432.99|429.47|426.99|423.47|433.35|429.83|424.41|420.89|0
1646999700000|2022-03-11 11:55:00|427.35|423.83|432.98|429.46|433.42|429.9|426.99|423.47|0
1647000000000|2022-03-11 12:00:00|432.08|428.56|431.54|428.02|432.08|428.56|427.52|424|0
1647000300000|2022-03-11 12:05:00|431.9|428.38|431.62|428.1|432.43|428.91|428.68|425.16|0
1647000600000|2022-03-11 12:10:00|431.36|427.84|432.61|429.09|434.58|431.06|430.1|426.58|0
1647000900000|2022-03-11 12:15:00|431.89|428.37|431.17|427.65|433.5|429.98|430.46|426.94|0
1647001200000|2022-03-11 12:20:00|430.72|427.2|432.45|428.93|433.97|430.45|430.72|427.2|0
1647001500000|2022-03-11 12:25:00|432.53|429.01|429.09|425.57|432.53|429.01|426.73|423.21|0
1647001800000|2022-03-11 12:30:00|429.35|425.83|432.3|428.78|432.3|428.78|429.35|425.83|0
1647002100000|2022-03-11 12:35:00|432.21|428.69|433.38|429.86|433.38|429.86|430.24|426.72|0
1647002400000|2022-03-11 12:40:00|433.56|430.04|431.4|427.88|433.56|430.04|430.42|426.9|0
1647002700000|2022-03-11 12:45:00|431.58|428.06|427.47|423.95|431.67|428.15|426.75|423.23|0
1647003000000|2022-03-11 12:50:00|427.64|424.12|423.72|420.2|427.82|424.3|423.72|420.2|0
1647003300000|2022-03-11 12:55:00|423.9|420.38|422.56|419.04|424.61|421.09|419.73|416.21|0
1647003600000|2022-03-11 13:00:00|422.39|418.87|421.77|418.25|424.16|420.64|420.44|416.92|0
1647003900000|2022-03-11 13:05:00|421.94|418.42|423.54|420.02|424.07|420.55|421.14|417.62|0
1647004200000|2022-03-11 13:10:00|423|419.48|419.28|415.76|424.25|420.73|417.77|414.25|0
1647004500000|2022-03-11 13:15:00|419.36|415.84|416.63|413.11|420.69|417.17|416.63|413.11|0
1647004800000|2022-03-11 13:20:00|416.8|413.28|419.27|415.75|419.98|416.46|416.1|412.58|0
1647005100000|2022-03-11 13:25:00|419.62|416.1|422.72|419.2|422.72|419.2|419.27|415.75|0
1647005400000|2022-03-11 13:30:00|422.81|419.29|420.32|416.8|423.88|420.36|419.44|415.92|0
1647005700000|2022-03-11 13:35:00|419.79|416.27|421.38|417.86|422.45|418.93|419.09|415.57|0
1647006000000|2022-03-11 13:40:00|420.67|417.15|416.96|413.44|420.67|417.15|416.78|413.26|0
1647006300000|2022-03-11 13:45:00|417.31|413.79|415.02|411.5|418.99|415.47|414.84|411.32|0
1647006600000|2022-03-11 13:50:00|415.19|411.67|417.31|413.79|418.19|414.67|415.19|411.67|0
1647006900000|2022-03-11 13:55:00|417.48|413.96|411.89|408.37|417.83|414.31|411.89|408.37|0
1647007200000|2022-03-11 14:00:00|414.04|410.52|414.48|410.96|416.07|412.55|412.28|408.76|0
1647007500000|2022-03-11 14:05:00|414.13|410.61|412.1|408.58|414.48|410.96|411.48|407.96|0
1647007800000|2022-03-11 14:10:00|412.19|408.67|410.95|407.43|412.36|408.84|409.9|406.38|0
1647008100000|2022-03-11 14:15:00|411.13|407.61|412.18|408.66|413.06|409.54|410.95|407.43|0
1647008400000|2022-03-11 14:20:00|412.35|408.83|412.35|408.83|413.94|410.42|410.07|406.55|0
1647008700000|2022-03-11 14:25:00|412|408.48|408.57|405.05|412.17|408.65|408.57|405.05|0
1647009000000|2022-03-11 14:30:00|409.19|405.67|409.36|405.84|412.7|409.18|407.61|404.09|0
1647009300000|2022-03-11 14:35:00|409.71|406.19|405.16|401.64|412.17|408.65|405.16|401.64|0
1647009600000|2022-03-11 14:40:00|405.42|401.9|406.68|404.48|408.61|406.41|401.34|397.82|0
1647009900000|2022-03-11 14:45:00|406.59|404.39|408.78|406.58|411.05|408.85|406.59|404.39|0
1647010200000|2022-03-11 14:50:00|408.43|406.23|402.85|400.65|411.23|409.03|402.67|400.47|0
1647010500000|2022-03-11 14:55:00|402.67|400.47|401.63|399.43|403.45|401.25|398.17|395.97|0
1647010800000|2022-03-11 15:00:00|399.29|397.09|390.85|388.65|400.67|398.47|389.57|387.37|0
1647011100000|2022-03-11 15:05:00|391.28|389.08|386.84|384.64|394.71|392.51|386.32|384.12|0
1647011400000|2022-03-11 15:10:00|387.52|385.32|391.45|389.25|394.36|392.16|387.52|385.32|0
1647011700000|2022-03-11 15:15:00|391.53|389.33|390.58|388.38|393.16|390.96|388.71|386.51|0
1647012000000|2022-03-11 15:20:00|390.76|388.56|389.38|387.18|391.1|388.9|386.39|384.19|0
1647012300000|2022-03-11 15:25:00|389.73|387.53|392.29|390.09|395.9|393.7|389.55|387.35|0
1647012600000|2022-03-11 15:30:00|391.78|389.58|387.33|385.13|393.15|390.95|386.82|384.62|0
1647012900000|2022-03-11 15:35:00|387.41|385.21|392.54|390.34|392.88|390.68|387.33|385.13|0
1647013200000|2022-03-11 15:40:00|392.63|390.43|393.48|391.28|397.79|395.59|392.02|389.82|0
1647013500000|2022-03-11 15:45:00|393.14|390.94|392.8|390.6|395.37|393.17|391.94|389.74|0
1647013800000|2022-03-11 15:50:00|392.63|390.43|395.73|393.53|398.33|396.13|392.63|390.43|0
1647014100000|2022-03-11 15:55:00|395.9|393.7|399.02|396.82|399.36|397.16|394.52|392.32|0
1647014400000|2022-03-11 16:00:00|399.19|396.99|394.51|392.31|399.19|396.99|394.34|392.14|0
1647014700000|2022-03-11 16:05:00|394.77|392.57|390.72|388.52|395.2|393|389.43|387.23|0
1647015000000|2022-03-11 16:10:00|391.07|388.87|387.2|385|391.92|389.72|386.43|384.23|0
1647015300000|2022-03-11 16:15:00|387.63|385.43|390.03|387.83|390.63|388.43|386.43|384.23|0
1647015600000|2022-03-11 16:20:00|390.2|388|389.24|387.04|392.95|390.75|387.95|385.75|0
1647015900000|2022-03-11 16:25:00|389.41|387.21|386.15|383.95|389.41|387.21|385.3|383.1|0
1647016200000|2022-03-11 16:30:00|385.81|383.61|379.07|376.87|386.23|384.03|378.9|376.7|0
1647016500000|2022-03-11 16:35:00|378.65|376.45|382.58|380.38|382.75|380.55|378.37|376.17|0
1647016800000|2022-03-11 16:40:00|382.41|380.21|381.55|379.35|383|380.8|375.96|373.76|0
1647017100000|2022-03-11 16:45:00|381.38|379.18|382.06|379.86|384.11|381.91|379.34|377.14|0
1647017400000|2022-03-11 16:50:00|381.55|379.35|380.02|377.82|382.06|379.86|377.81|375.61|0
1647017700000|2022-03-11 16:55:00|381.38|379.18|379.75|377.55|381.72|379.52|377.98|375.78|0
1647018000000|2022-03-11 17:00:00|379.84|377.64|379.5|377.3|380.01|377.81|374.59|372.39|0
1647018300000|2022-03-11 17:05:00|379.84|377.64|374.58|372.38|381.71|379.51|374.25|372.05|0
1647018600000|2022-03-11 17:10:00|374.75|372.55|375.93|373.73|378.81|376.61|374.75|372.55|0
1647018900000|2022-03-11 17:15:00|376.27|374.07|381.7|379.5|381.7|379.5|375.76|373.56|0
1647019200000|2022-03-11 17:20:00|381.87|379.67|378.8|376.6|382.89|380.69|377.96|375.76|0
1647019500000|2022-03-11 17:25:00|378.88|376.68|373.64|371.44|378.97|376.77|373.56|371.36|0
1647019800000|2022-03-11 17:30:00|373.81|371.61|375.07|372.87|375.92|373.72|373.55|371.35|0
1647020100000|2022-03-11 17:35:00|374.56|372.36|371.36|369.16|374.73|372.53|370.86|368.66|0
1647020400000|2022-03-11 17:40:00|371.53|369.33|375.57|373.37|375.65|373.45|371.19|368.99|0
1647020700000|2022-03-11 17:45:00|375.31|373.11|374.46|372.26|376.92|374.72|374.46|372.26|0
1647021000000|2022-03-11 17:50:00|374.55|372.35|376.49|374.29|376.92|374.72|374.55|372.35|0
1647021300000|2022-03-11 17:55:00|376.41|374.21|377.42|375.22|379.46|377.26|376.32|374.12|0
1647021600000|2022-03-11 18:00:00|377.59|375.39|379.96|377.76|380.55|378.35|375.73|373.53|0
1647021900000|2022-03-11 18:05:00|379.79|377.59|378.6|376.4|382.51|380.31|378.09|375.89|0
1647022200000|2022-03-11 18:10:00|378.77|376.57|377.75|375.55|379.96|377.76|377.24|375.04|0
1647022500000|2022-03-11 18:15:00|377.92|375.72|381.99|379.79|381.99|379.79|377.92|375.72|0
1647022800000|2022-03-11 18:20:00|382.33|380.13|384.54|382.34|384.55|382.35|381.65|379.45|0
1647023100000|2022-03-11 18:25:00|384.37|382.17|384.2|382|385.57|383.37|383.26|381.06|0
1647023400000|2022-03-11 18:30:00|384.03|381.83|383.17|380.97|385.05|382.85|382.49|380.29|0
1647023700000|2022-03-11 18:35:00|383|380.8|381.63|379.43|384.71|382.51|381.29|379.09|0
1647024000000|2022-03-11 18:40:00|381.71|379.51|383.85|381.65|383.85|381.65|381.29|379.09|0
1647024300000|2022-03-11 18:45:00|383.68|381.48|386.06|383.86|386.06|383.86|383.68|381.48|0
1647024600000|2022-03-11 18:50:00|386.75|384.55|377.88|375.68|387.44|385.24|377.88|375.68|0
1647024900000|2022-03-11 18:55:00|377.71|375.51|375.34|373.14|379.75|377.55|375.17|372.97|0
1647025200000|2022-03-11 19:00:00|373.82|371.62|377.37|375.17|377.37|375.17|373.15|370.95|0
1647025500000|2022-03-11 19:05:00|377.71|375.51|375.84|373.64|378.21|376.01|375.84|373.64|0
1647025800000|2022-03-11 19:10:00|376.35|374.15|376.17|373.97|377.53|375.33|374.49|372.29|0
1647026100000|2022-03-11 19:15:00|376.85|374.65|374.31|372.11|379.05|376.85|374.31|372.11|0
1647026400000|2022-03-11 19:20:00|373.81|371.61|376.34|374.14|376.68|374.48|373.64|371.44|0
1647026700000|2022-03-11 19:25:00|376.51|374.31|382.1|379.9|382.62|380.42|375.49|373.29|0
1647027000000|2022-03-11 19:30:00|381.76|379.56|379.29|377.09|382.44|380.24|378.95|376.75|0
1647027300000|2022-03-11 19:35:00|379.21|377.01|379.21|377.01|380.23|378.03|377.51|375.31|0
1647027600000|2022-03-11 19:40:00|379.04|376.84|374.29|372.09|379.37|377.17|373.96|371.76|0
1647027900000|2022-03-11 19:45:00|374.12|371.92|375.13|372.93|375.3|373.1|372.18|369.98|0
1647028200000|2022-03-11 19:50:00|374.88|372.68|370.92|368.72|374.88|372.68|368.23|366.03|0
1647028500000|2022-03-11 19:55:00|369.07|366.87|371.44|369.24|372.95|370.75|369.07|366.87|0
1647028800000|2022-03-11 20:00:00|371.61|369.41|370.09|367.89|372.28|370.08|369.26|367.06|0
1647029100000|2022-03-11 20:05:00|370.26|368.06|367.91|365.71|371.77|369.57|367.08|364.88|0
1647029400000|2022-03-11 20:10:00|368.08|365.88|367.07|364.87|369.92|367.72|366.24|364.04|0
1647029700000|2022-03-11 20:15:00|366.57|364.37|369.24|367.04|369.91|367.71|366.57|364.37|0
1647030000000|2022-03-11 20:20:00|368.74|366.54|367.31|365.11|370.25|368.05|367.31|365.11|0
1647030300000|2022-03-11 20:25:00|366.56|364.36|364.22|362.02|368.4|366.2|364.22|362.02|0
1647030600000|2022-03-11 20:30:00|363.06|360.86|360.67|358.47|364.65|362.45|360.67|358.47|0
1647030900000|2022-03-11 20:35:00|361|358.8|361.83|359.63|364.64|362.44|360.84|358.64|0
1647031200000|2022-03-11 20:40:00|361.5|359.3|360.5|358.3|363.56|361.36|359.43|357.23|0
1647031500000|2022-03-11 20:45:00|361.57|359.37|358.52|356.32|361.57|359.37|358.03|355.83|0
1647031800000|2022-03-11 20:50:00|357.61|355.41|355.81|353.61|361.41|359.21|354.43|352.23|0
1647032100000|2022-03-11 20:55:00|356.47|354.27|353.27|351.07|359.5|357.3|350.75|348.55|0
1647032400000|2022-03-11 21:00:00|355.48|353.28|355.81|353.61|356.3|354.1|352.87|350.67|0
1647032700000|2022-03-11 21:05:00|355.97|353.77|355.64|353.44|356.3|354.1|354.98|352.78|0
1647033000000|2022-03-11 21:10:00|355.39|353.19|355.63|353.43|355.96|353.76|354.98|352.78|0
1647244800000|2022-03-14 08:00:00|366.66|364.26|366.99|364.59|370.34|367.94|366.49|364.09|0
1647245100000|2022-03-14 08:05:00|367.16|364.76|375.71|373.31|376.38|373.98|366.49|364.09|0
1647245400000|2022-03-14 08:10:00|375.28|372.88|373.51|371.11|378.24|375.84|372.92|370.52|0
1647245700000|2022-03-14 08:15:00|373.18|370.78|370.15|367.75|373.68|371.28|370.15|367.75|0
1647246000000|2022-03-14 08:20:00|370.32|367.92|371.83|369.43|373.01|370.61|369.9|367.5|0
1647246300000|2022-03-14 08:25:00|371.91|369.51|366.8|364.4|371.99|369.59|366.05|363.65|0
1647246600000|2022-03-14 08:30:00|366.64|364.24|366.13|363.73|366.8|364.4|363.97|361.57|0
1647246900000|2022-03-14 08:35:00|365.97|363.57|365.3|362.9|367.97|365.57|365.3|362.9|0
1647247200000|2022-03-14 08:40:00|365.46|363.06|365.96|363.56|367.13|364.73|364.87|362.47|0
1647247500000|2022-03-14 08:45:00|365.79|363.39|369.54|367.14|369.54|367.14|365.79|363.39|0
1647247800000|2022-03-14 08:50:00|369.63|367.23|366.36|363.96|371.97|369.57|364.79|362.39|0
1647248100000|2022-03-14 08:55:00|366.45|364.05|368.53|366.13|369.7|367.3|365.62|363.22|0
1647248400000|2022-03-14 09:00:00|368.78|366.38|373.14|370.74|373.31|370.91|368.11|365.71|0
1647248700000|2022-03-14 09:05:00|372.97|370.57|373.47|371.07|373.64|371.24|371.7|369.3|0
1647249000000|2022-03-14 09:10:00|373.81|371.41|372.96|370.56|376.24|373.84|371.95|369.55|0
1647249300000|2022-03-14 09:15:00|372.71|370.31|372.62|370.22|373.63|371.23|370.94|368.54|0
1647249600000|2022-03-14 09:20:00|372.79|370.39|370.27|367.87|375.14|372.74|370.27|367.87|0
1647249900000|2022-03-14 09:25:00|370.35|367.95|368.5|366.1|371.35|368.95|366.67|364.27|0
1647250200000|2022-03-14 09:30:00|368.59|366.19|370.43|368.03|371.51|369.11|367.76|365.36|0
1647250500000|2022-03-14 09:35:00|370.76|368.36|374.03|371.63|374.2|371.8|368.67|366.27|0
1647250800000|2022-03-14 09:40:00|374.79|372.39|376.98|374.58|380.2|377.8|373.28|370.88|0
1647251100000|2022-03-14 09:45:00|376.72|374.32|380.02|377.62|380.36|377.96|375.63|373.23|0
1647251400000|2022-03-14 09:50:00|379.34|376.94|382.4|380|383.16|380.76|378.24|375.84|0
1647251700000|2022-03-14 09:55:00|382.57|380.17|382.13|379.73|385.63|383.23|381.54|379.14|0
1647252000000|2022-03-14 10:00:00|382.47|380.07|381.03|378.63|382.98|380.58|380.35|377.95|0
1647252300000|2022-03-14 10:05:00|380.34|377.94|376.94|374.54|380.76|378.36|376.77|374.37|0
1647252600000|2022-03-14 10:10:00|377.03|374.63|376.52|374.12|377.11|374.71|373.48|371.08|0
1647252900000|2022-03-14 10:15:00|376.43|374.03|376.59|374.19|377.78|375.38|375.84|373.44|0
1647253200000|2022-03-14 10:20:00|376.68|374.28|376|373.6|376.85|374.45|374.4|372|0
1647253500000|2022-03-14 10:25:00|376.08|373.68|376|373.6|377.27|374.87|374.48|372.08|0
1647253800000|2022-03-14 10:30:00|376.17|373.77|378.87|376.47|379.97|377.57|376.08|373.68|0
1647254100000|2022-03-14 10:35:00|378.78|376.38|375.9|373.5|378.78|376.38|375.48|373.08|0
1647254400000|2022-03-14 10:40:00|375.99|373.59|372.69|370.29|375.99|373.59|372.19|369.79|0
1647254700000|2022-03-14 10:45:00|372.78|370.38|373.28|370.88|374.71|372.31|372.44|370.04|0
1647255000000|2022-03-14 10:50:00|373.36|370.96|375.73|373.33|375.73|373.33|372.52|370.12|0
1647255300000|2022-03-14 10:55:00|375.56|373.16|378.09|375.69|378.26|375.86|374.72|372.32|0
1647255600000|2022-03-14 11:00:00|378.26|375.86|372.93|370.53|378.26|375.86|372.93|370.53|0
1647255900000|2022-03-14 11:05:00|373.27|370.87|370.24|367.84|374.28|371.88|369.99|367.59|0
1647256200000|2022-03-14 11:10:00|370.33|367.93|372.17|369.77|373.18|370.78|369.82|367.42|0
1647256500000|2022-03-14 11:15:00|372.25|369.85|373.35|370.95|373.6|371.2|370.83|368.43|0
1647256800000|2022-03-14 11:20:00|373.26|370.86|372.41|370.01|374.19|371.79|371.83|369.43|0
1647257100000|2022-03-14 11:25:00|372.5|370.1|363.96|361.56|372.67|370.27|362.13|359.73|0
1647257400000|2022-03-14 11:30:00|363.71|361.31|362.13|359.73|365.46|363.06|361.96|359.56|0
1647257700000|2022-03-14 11:35:00|362.29|359.89|362.54|360.14|365.95|363.55|361.8|359.4|0
1647258000000|2022-03-14 11:40:00|362.7|360.3|361.37|358.97|365.03|362.63|361.13|358.73|0
1647258300000|2022-03-14 11:45:00|361.12|358.72|359.54|357.14|361.95|359.55|355.67|353.27|0
1647258600000|2022-03-14 11:50:00|358.97|356.57|357.6|355.2|360.04|357.64|355.95|353.55|0
1647258900000|2022-03-14 11:55:00|357.35|354.95|357.43|355.03|360.57|358.17|356.36|353.96|0
1647259200000|2022-03-14 12:00:00|356.94|354.54|361.06|358.66|361.39|358.99|355.46|353.06|0
1647259500000|2022-03-14 12:05:00|360.9|358.5|361.64|359.24|362.88|360.48|360.07|357.67|0
1647259800000|2022-03-14 12:10:00|361.72|359.32|360.89|358.49|361.72|359.32|359.65|357.25|0
1647260100000|2022-03-14 12:15:00|360.8|358.4|358.57|356.17|362.88|360.48|358.08|355.68|0
1647260400000|2022-03-14 12:20:00|358.98|356.58|356.67|354.27|358.98|356.58|356.26|353.86|0
1647260700000|2022-03-14 12:25:00|356.92|354.52|357.98|355.58|359.06|356.66|356.92|354.52|0
1647261000000|2022-03-14 12:30:00|358.4|356|360.54|358.14|360.79|358.39|357.57|355.17|0
1647261300000|2022-03-14 12:35:00|360.71|358.31|360.04|357.64|360.71|358.31|357.48|355.08|0
1647261600000|2022-03-14 12:40:00|359.88|357.48|361.94|359.54|362.52|360.12|359.79|357.39|0
1647261900000|2022-03-14 12:45:00|361.86|359.46|359.37|356.97|363.02|360.62|359.37|356.97|0
1647262200000|2022-03-14 12:50:00|359.45|357.05|359.61|357.21|363.18|360.78|357.14|354.74|0
1647262500000|2022-03-14 12:55:00|359.86|357.46|366.5|364.1|367.25|364.85|358.13|355.73|0
1647262800000|2022-03-14 13:00:00|366.42|364.02|364.91|362.51|366.42|364.02|364.91|362.51|0
1647263100000|2022-03-14 13:05:00|361.68|359.28|361.84|359.44|362.08|359.68|360.52|358.12|0
1647263400000|2022-03-14 13:10:00|362|359.6|363.12|360.72|364.11|361.71|360.68|358.28|0
1647263700000|2022-03-14 13:15:00|362.62|360.22|362.95|360.55|364.94|362.54|361.78|359.38|0
1647264000000|2022-03-14 13:20:00|363.11|360.71|359.87|357.47|363.78|361.38|359.87|357.47|0
1647264300000|2022-03-14 13:25:00|359.96|357.56|357.31|354.91|360.45|358.05|357.31|354.91|0
1647264600000|2022-03-14 13:30:00|356.98|354.58|353.53|351.13|364.1|361.7|353.53|351.13|0
1647264900000|2022-03-14 13:35:00|354.02|351.62|349.6|347.2|356.15|353.75|347.15|344.75|0
1647265200000|2022-03-14 13:40:00|349.43|347.03|360.11|357.71|361.27|358.87|345.53|343.13|0
1647265500000|2022-03-14 13:45:00|360.35|357.95|358.61|356.21|362.76|360.36|356.88|354.48|0
1647265800000|2022-03-14 13:50:00|358.45|356.05|359.11|356.71|361.92|359.52|358.12|355.72|0
1647266100000|2022-03-14 13:55:00|359.6|357.2|359.58|357.18|362.42|360.02|355.31|352.91|0
1647266400000|2022-03-14 14:00:00|359.33|356.93|357.93|355.53|364.06|361.66|354.97|352.57|0
1647266700000|2022-03-14 14:05:00|357.6|355.2|366.06|363.66|366.23|363.83|356.61|354.21|0
1647267000000|2022-03-14 14:10:00|366.23|363.83|370.91|368.51|372.09|369.69|365.22|362.82|0
1647267300000|2022-03-14 14:15:00|370.41|368.01|366.87|364.47|373.35|370.95|366.87|364.47|0
1647267600000|2022-03-14 14:20:00|367.21|364.81|370.06|367.66|370.39|367.99|366.37|363.97|0
1647267900000|2022-03-14 14:25:00|370.56|368.16|367.87|365.47|372.58|370.18|367.7|365.3|0
1647268200000|2022-03-14 14:30:00|368.04|365.64|365.86|363.46|368.2|365.8|363.35|360.95|0
1647268500000|2022-03-14 14:35:00|366.36|363.96|368.61|366.21|371.22|368.82|366.19|363.79|0
1647268800000|2022-03-14 14:40:00|369.12|366.72|368.36|365.96|371.9|369.5|367.69|365.29|0
1647269100000|2022-03-14 14:45:00|367.86|365.46|369.87|367.47|371.97|369.57|367.19|364.79|0
1647269400000|2022-03-14 14:50:00|370.2|367.8|375.68|373.28|377.3|374.9|368.44|366.04|0
1647269700000|2022-03-14 14:55:00|376.19|373.79|378.31|375.91|378.31|375.91|373.91|371.51|0
1647270000000|2022-03-14 15:00:00|379.33|376.93|376.27|373.87|379.33|376.93|374.75|372.35|0
1647270300000|2022-03-14 15:05:00|376.78|374.38|373.39|370.99|377.97|375.57|373.05|370.65|0
1647270600000|2022-03-14 15:10:00|373.73|371.33|370.47|368.07|374.41|372.01|369.68|367.28|0
1647270900000|2022-03-14 15:15:00|370.3|367.9|370.71|368.31|372.4|370|370.13|367.73|0
1647271200000|2022-03-14 15:20:00|370.8|368.4|366.43|364.03|370.8|368.4|365.76|363.36|0
1647271500000|2022-03-14 15:25:00|366.26|363.86|364.59|362.19|367.1|364.7|363.59|361.19|0
1647271800000|2022-03-14 15:30:00|364.92|362.52|364.92|362.52|365.59|363.19|362.92|360.52|0
1647272100000|2022-03-14 15:35:00|364.75|362.35|360.58|358.18|364.92|362.52|359.59|357.19|0
1647272400000|2022-03-14 15:40:00|360.42|358.02|354.62|352.22|360.91|358.51|352.81|350.41|0
1647272700000|2022-03-14 15:45:00|354.46|352.06|350.35|347.95|354.87|352.47|350.18|347.78|0
1647273000000|2022-03-14 15:50:00|350.43|348.03|352.79|350.39|353.61|351.21|348.62|346.22|0
1647273300000|2022-03-14 15:55:00|352.62|350.22|353.4|351|353.57|351.17|350.16|347.76|0
1647273600000|2022-03-14 16:00:00|352.91|350.51|347.34|344.94|352.91|350.51|347.18|344.78|0
1647273900000|2022-03-14 16:05:00|347.26|344.86|345.71|343.31|349.96|347.56|344.74|342.34|0
1647274200000|2022-03-14 16:10:00|345.06|342.66|343.76|341.36|347.01|344.61|342.46|340.06|0
1647274500000|2022-03-14 16:15:00|343.43|341.03|347.98|345.58|348.47|346.07|343.27|340.87|0
1647274800000|2022-03-14 16:20:00|348.15|345.75|348.14|345.74|348.96|346.56|344.89|342.49|0
1647275100000|2022-03-14 16:25:00|347.89|345.49|348.63|346.23|348.96|346.56|346.19|343.79|0
1647275400000|2022-03-14 16:30:00|347.98|345.58|347.48|345.08|350.59|348.19|346.67|344.27|0
1647275700000|2022-03-14 16:35:00|347.64|345.24|347.97|345.57|349.93|347.53|344.55|342.15|0
1647276000000|2022-03-14 16:40:00|347.48|345.08|346.5|344.1|350.58|348.18|345.68|343.28|0
1647276300000|2022-03-14 16:45:00|346.33|343.93|344.34|341.94|347.75|345.35|342.89|340.49|0
1647276600000|2022-03-14 16:50:00|344.83|342.43|338.22|335.82|345.55|343.15|338.22|335.82|0
1647276900000|2022-03-14 16:55:00|338.38|335.98|337.89|335.49|341.34|338.94|337.89|335.49|0
1647277200000|2022-03-14 17:00:00|337.73|335.33|335.01|332.61|338.69|336.29|334.85|332.45|0
1647277500000|2022-03-14 17:05:00|335.17|332.77|334.68|332.28|338.53|336.13|334.68|332.28|0
1647277800000|2022-03-14 17:10:00|334.84|332.44|340.2|337.8|340.52|338.12|331.28|328.88|0
1647278100000|2022-03-14 17:15:00|340.36|337.96|342.12|339.72|342.35|339.95|339.24|336.84|0
1647278400000|2022-03-14 17:20:00|341.48|339.08|341.79|339.39|342.44|340.04|338.6|336.2|0
1647278700000|2022-03-14 17:25:00|342.19|339.79|338.28|335.88|342.27|339.87|337.64|335.24|0
1647279000000|2022-03-14 17:30:00|338.27|335.87|336.04|333.64|339.55|337.15|332.72|330.32|0
1647279300000|2022-03-14 17:35:00|335.25|332.85|332.08|329.68|335.57|333.17|330.98|328.58|0
1647279600000|2022-03-14 17:40:00|332.4|330|331.27|328.87|334.13|331.73|330.58|328.18|0
1647279900000|2022-03-14 17:45:00|331.43|329.03|329.21|326.81|333.96|331.56|328.58|326.18|0
1647280200000|2022-03-14 17:50:00|330|327.6|334.43|332.03|336.18|333.78|330|327.6|0
1647280500000|2022-03-14 17:55:00|333.96|331.56|332.05|329.65|337.14|334.74|331.73|329.33|0
1647280800000|2022-03-14 18:00:00|331.73|329.33|331.41|329.01|332.36|329.96|330.38|327.98|0
1647281100000|2022-03-14 18:05:00|331.25|328.85|333.63|331.23|335.21|332.81|331.25|328.85|0
1647281400000|2022-03-14 18:10:00|333.78|331.38|333.38|330.98|334.81|332.41|331.56|329.16|0
1647281700000|2022-03-14 18:15:00|333.3|330.9|330.05|327.65|333.46|331.06|329.5|327.1|0
1647282000000|2022-03-14 18:20:00|330.61|328.21|328|325.6|331.24|328.84|326.82|324.42|0
1647282300000|2022-03-14 18:25:00|328.24|325.84|326.82|324.42|329.5|327.1|326.51|324.11|0
1647282600000|2022-03-14 18:30:00|326.98|324.58|330.91|328.51|330.91|328.51|326.42|324.02|0
1647282900000|2022-03-14 18:35:00|330.75|328.35|332.33|329.93|334.24|331.84|330.75|328.35|0
1647283200000|2022-03-14 18:40:00|332.97|330.57|330.59|328.19|333.04|330.64|329.32|326.92|0
1647283500000|2022-03-14 18:45:00|330.82|328.42|328.85|326.45|330.9|328.5|328.38|325.98|0
1647283800000|2022-03-14 18:50:00|329|326.6|333.66|331.26|333.66|331.26|327.74|325.34|0
1647284100000|2022-03-14 18:55:00|333.75|331.35|334.54|332.14|335.57|333.17|332.07|329.67|0
1647284400000|2022-03-14 19:00:00|334.22|331.82|337.72|335.32|339.64|337.24|332.79|330.39|0
1647284700000|2022-03-14 19:05:00|336.92|334.52|332.86|330.46|337.08|334.68|331.67|329.27|0
1647285000000|2022-03-14 19:10:00|332.94|330.54|337.71|335.31|338.19|335.79|332.46|330.06|0
1647285300000|2022-03-14 19:15:00|337.55|335.15|336.59|334.19|341.39|338.99|335.31|332.91|0
1647285600000|2022-03-14 19:20:00|336.27|333.87|338.98|336.58|339.38|336.98|334.84|332.44|0
1647285900000|2022-03-14 19:25:00|339.14|336.74|334.99|332.59|339.14|336.74|334.67|332.27|0
1647286200000|2022-03-14 19:30:00|335.15|332.75|329.6|327.2|335.3|332.9|327.71|325.31|0
1647286500000|2022-03-14 19:35:00|329.75|327.35|331.81|329.41|332.44|330.04|327.78|325.38|0
1647286800000|2022-03-14 19:40:00|331.33|328.93|334.41|332.01|334.41|332.01|330.22|327.82|0
1647287100000|2022-03-14 19:45:00|335.93|333.53|334.02|331.62|338.16|335.76|332.12|329.72|0
1647287400000|2022-03-14 19:50:00|331.8|329.4|330.53|328.13|333.77|331.37|329.11|326.71|0
1647287700000|2022-03-14 19:55:00|330.84|328.44|333.35|330.95|336.21|333.81|330.84|328.44|0
1647288000000|2022-03-14 20:00:00|334.14|331.74|337.48|335.08|339.08|336.68|333.82|331.42|0
1647288300000|2022-03-14 20:05:00|337.32|334.92|340.67|338.27|340.67|338.27|337.32|334.92|0
1647288600000|2022-03-14 20:10:00|340.51|338.11|339.38|336.98|341.15|338.75|339.38|336.98|0
1647288900000|2022-03-14 20:15:00|339.26|336.46|339.66|336.86|340.14|337.34|338.94|336.14|0
1647289200000|2022-03-14 20:20:00|339.58|336.78|338.85|336.05|339.9|337.1|338.78|335.98|0
1647289500000|2022-03-14 20:25:00|338.94|336.14|338.13|335.33|339.17|336.37|338.05|335.25|0
1647289800000|2022-03-14 20:30:00|337.97|335.17|338.45|335.65|339.09|336.29|337.81|335.01|0
1647290100000|2022-03-14 20:35:00|338.29|335.49|338.44|335.64|338.61|335.81|337.97|335.17|0
1647290400000|2022-03-14 20:40:00|338.36|335.56|338.12|335.32|339.24|336.44|337.64|334.84|0
1647290700000|2022-03-14 20:45:00|337.88|335.08|337.48|334.68|338.76|335.96|337.48|334.68|0
1647291000000|2022-03-14 20:50:00|337.64|334.84|337.79|334.99|337.95|335.15|337.31|334.51|0
1647291300000|2022-03-14 20:55:00|337.71|334.91|338.82|336.02|339.3|336.5|337.55|334.75|0
1647291600000|2022-03-14 21:00:00|338.77|335.97|338.84|336.04|338.84|336.04|338.43|335.63|0
1647291900000|2022-03-14 21:05:00|338.75|335.95|338.86|336.06|338.86|336.06|338.63|335.83|0
1647292200000|2022-03-14 21:10:00|338.85|336.05|338.61|335.81|338.85|336.05|338.61|335.81|0
1647292500000|2022-03-14 21:15:00|338.6|335.8|338.46|335.66|338.6|335.8|338.46|335.66|0
1647292800000|2022-03-14 21:20:00|338.15|335.35|337.75|334.95|338.2|335.4|337.11|334.31|0
1647293100000|2022-03-14 21:25:00|337.66|334.86|337.36|334.56|337.68|334.88|337.24|334.44|0
1647293400000|2022-03-14 21:30:00|337.52|334.72|337.56|334.76|337.77|334.97|337.49|334.69|0
1647293700000|2022-03-14 21:35:00|337.4|334.6|337.51|334.71|337.58|334.78|337.4|334.6|0
1647294000000|2022-03-14 21:40:00|337.44|334.64|337.81|335.01|338.12|335.32|337.44|334.64|0
1647294300000|2022-03-14 21:45:00|337.83|335.03|337.97|335.17|337.99|335.19|337.83|335.03|0
1647294600000|2022-03-14 21:50:00|337.94|335.14|339.74|336.94|339.9|337.1|337.9|335.1|0
1647294900000|2022-03-14 21:55:00|339.71|336.91|340.32|337.52|340.46|337.66|339.71|336.91|0
1647295200000|2022-03-14 22:00:00|338.61|335.81|339.49|336.69|340.21|337.41|338.61|335.81|0
1647295500000|2022-03-14 22:05:00|339.65|336.85|338.28|335.48|339.65|336.85|338.05|335.25|0
1647295800000|2022-03-14 22:10:00|338.53|335.73|339|336.2|339.8|337|338.53|335.73|0
1647296100000|2022-03-14 22:15:00|339.08|336.28|338.52|335.72|339.24|336.44|338.36|335.56|0
1647296400000|2022-03-14 22:20:00|338.59|335.79|338.67|335.87|338.84|336.04|338.35|335.55|0
1647296700000|2022-03-14 22:25:00|338.59|335.79|337.07|334.27|338.83|336.03|336.6|333.8|0
1647297000000|2022-03-14 22:30:00|337.15|334.35|340.34|337.54|341.39|338.59|336.43|333.63|0
1647297300000|2022-03-14 22:35:00|340.26|337.46|343.31|340.51|343.79|340.99|340.26|337.46|0
1647297600000|2022-03-14 22:40:00|343.39|340.59|342.26|339.46|343.63|340.83|341.94|339.14|0
1647297900000|2022-03-14 22:45:00|342.34|339.54|342.82|340.02|344.11|341.31|342.18|339.38|0
1647298200000|2022-03-14 22:50:00|342.74|339.94|342.17|339.37|343.06|340.26|342.01|339.21|0
1647298500000|2022-03-14 22:55:00|342.09|339.29|342.01|339.21|342.81|340.01|341.85|339.05|0
1647298800000|2022-03-14 23:00:00|342.17|339.37|340.24|337.44|342.65|339.85|339.92|337.12|0
1647299100000|2022-03-14 23:05:00|340.08|337.28|340.72|337.92|341.36|338.56|339.92|337.12|0
1647299400000|2022-03-14 23:10:00|340.55|337.75|340.71|337.91|340.71|337.91|338.95|336.15|0
1647299700000|2022-03-14 23:15:00|340.79|337.99|341.67|338.87|341.83|339.03|340.39|337.59|0
1647300000000|2022-03-14 23:20:00|341.99|339.19|340.86|338.06|342.06|339.26|340.86|338.06|0
1647300300000|2022-03-14 23:25:00|340.7|337.9|341.34|338.54|341.98|339.18|340.7|337.9|0
1647300600000|2022-03-14 23:30:00|341.5|338.7|340.93|338.13|342.3|339.5|340.7|337.9|0
1647300900000|2022-03-14 23:35:00|341.01|338.21|342.37|339.57|342.62|339.82|341.01|338.21|0
1647301200000|2022-03-14 23:40:00|342.29|339.49|341.72|338.92|342.69|339.89|341.17|338.37|0
1647301500000|2022-03-14 23:45:00|341.81|339.01|340.44|337.64|342.05|339.25|339.88|337.08|0
1647301800000|2022-03-14 23:50:00|340.2|337.4|340.04|337.24|340.52|337.72|339.56|336.76|0
1647302100000|2022-03-14 23:55:00|340.2|337.4|339.87|337.07|340.59|337.79|339.55|336.75|0
1647302400000|2022-03-15 00:00:00|339.71|336.91|338.82|336.02|340.83|338.03|338.43|335.63|0
1647302700000|2022-03-15 00:05:00|339.39|336.59|340.1|337.3|340.83|338.03|339.14|336.34|0
1647303000000|2022-03-15 00:10:00|340.34|337.54|336.98|334.18|340.58|337.78|336.35|333.55|0
1647303300000|2022-03-15 00:15:00|336.82|334.02|336.18|333.38|336.82|334.02|335.15|332.35|0
1647303600000|2022-03-15 00:20:00|336.02|333.22|337.29|334.49|337.29|334.49|336.02|333.22|0
1647303900000|2022-03-15 00:25:00|337.61|334.81|337.13|334.33|337.61|334.81|336.25|333.45|0
1647304200000|2022-03-15 00:30:00|337.29|334.49|339.52|336.72|339.52|336.72|337.21|334.41|0
1647304500000|2022-03-15 00:35:00|339.6|336.8|339.2|336.4|341.52|338.72|339.04|336.24|0
1647304800000|2022-03-15 00:40:00|338.88|336.08|338.71|335.91|339.04|336.24|338.08|335.28|0
1647305100000|2022-03-15 00:45:00|338.55|335.75|337.43|334.63|340.79|337.99|337.43|334.63|0
1647305400000|2022-03-15 00:50:00|337.59|334.79|337.59|334.79|337.75|334.95|337.11|334.31|0
1647305700000|2022-03-15 00:55:00|337.5|334.7|337.58|334.78|339.02|336.22|336.47|333.67|0
1647306000000|2022-03-15 01:00:00|337.74|334.94|338.22|335.42|339.02|336.22|337.26|334.46|0
1647306300000|2022-03-15 01:05:00|338.06|335.26|336.14|333.34|338.13|335.33|336.14|333.34|0
1647306600000|2022-03-15 01:10:00|336.46|333.66|336.61|333.81|337.17|334.37|336.06|333.26|0
1647306900000|2022-03-15 01:15:00|336.45|333.65|335.02|332.22|336.85|334.05|335.02|332.22|0
1647307200000|2022-03-15 01:20:00|335.18|332.38|338.76|335.96|338.76|335.96|334.86|332.06|0
1647307500000|2022-03-15 01:25:00|338.52|335.72|336.84|334.04|340.76|337.96|336.44|333.64|0
1647307800000|2022-03-15 01:30:00|336.92|334.12|333.26|330.46|337.72|334.92|333.1|330.3|0
1647308100000|2022-03-15 01:35:00|333.42|330.62|333.97|331.17|334.84|332.04|331.36|328.56|0
1647308400000|2022-03-15 01:40:00|333.89|331.09|335.31|332.51|336.19|333.39|333.81|331.01|0
1647308700000|2022-03-15 01:45:00|335.47|332.67|335.95|333.15|336.75|333.95|334.36|331.56|0
1647309000000|2022-03-15 01:50:00|335.63|332.83|332.77|329.97|337.54|334.74|332.13|329.33|0
1647309300000|2022-03-15 01:55:00|332.84|330.04|334.03|331.23|335.14|332.34|331.18|328.38|0
1647309600000|2022-03-15 02:00:00|334.11|331.31|336.09|333.29|336.89|334.09|334.03|331.23|0
1647309900000|2022-03-15 02:05:00|335.62|332.82|337.36|334.56|337.68|334.88|335.62|332.82|0
1647310200000|2022-03-15 02:10:00|337.28|334.48|338.23|335.43|339.12|336.32|336.73|333.93|0
1647310500000|2022-03-15 02:15:00|338.48|335.68|338.71|335.91|340.88|338.08|337.04|334.24|0
1647310800000|2022-03-15 02:20:00|338.79|335.99|338.63|335.83|339.03|336.23|337.03|334.23|0
1647311100000|2022-03-15 02:25:00|338.71|335.91|340.22|337.42|340.22|337.42|337.75|334.95|0
1647311400000|2022-03-15 02:30:00|340.3|337.5|341.98|339.18|342.47|339.67|338.86|336.06|0
1647311700000|2022-03-15 02:35:00|341.66|338.86|344.15|341.35|345.69|342.89|341.66|338.86|0
1647312000000|2022-03-15 02:40:00|343.99|341.19|342.62|339.82|344.47|341.67|342.46|339.66|0
1647312300000|2022-03-15 02:45:00|342.46|339.66|342.61|339.81|344.55|341.75|342.21|339.41|0
1647312600000|2022-03-15 02:50:00|342.78|339.98|341.97|339.17|343.01|340.21|341.24|338.44|0
1647312900000|2022-03-15 02:55:00|342.04|339.24|341.88|339.08|342.45|339.65|340.76|337.96|0
1647313200000|2022-03-15 03:00:00|341.8|339|342.76|339.96|343.89|341.09|341.32|338.52|0
1647313500000|2022-03-15 03:05:00|342.68|339.88|341.39|338.59|344.13|341.33|340.51|337.71|0
1647313800000|2022-03-15 03:10:00|341.47|338.67|341.31|338.51|341.79|338.99|340.51|337.71|0
1647314100000|2022-03-15 03:15:00|341.47|338.67|340.98|338.18|341.79|338.99|340.66|337.86|0
1647314400000|2022-03-15 03:20:00|340.82|338.02|342.42|339.62|342.59|339.79|340.66|337.86|0
1647314700000|2022-03-15 03:25:00|342.26|339.46|340.81|338.01|342.42|339.62|340.33|337.53|0
1647315000000|2022-03-15 03:30:00|341.05|338.25|341.77|338.97|341.78|338.98|340.57|337.77|0
1647315300000|2022-03-15 03:35:00|341.53|338.73|341.04|338.24|342.09|339.29|341.04|338.24|0
1647315600000|2022-03-15 03:40:00|340.97|338.17|339.92|337.12|341.45|338.65|338.72|335.92|0
1647315900000|2022-03-15 03:45:00|339.84|337.04|338.72|335.92|340.16|337.36|338.56|335.76|0
1647316200000|2022-03-15 03:50:00|338.88|336.08|340.23|337.43|340.31|337.51|338.63|335.83|0
1647316500000|2022-03-15 03:55:00|340.15|337.35|340.31|337.51|340.95|338.15|339.83|337.03|0
1647316800000|2022-03-15 04:00:00|340.47|337.67|339.98|337.18|340.47|337.67|339.26|336.46|0
1647317100000|2022-03-15 04:05:00|339.9|337.1|339.42|336.62|339.98|337.18|339.34|336.54|0
1647317400000|2022-03-15 04:10:00|339.5|336.7|339.73|336.93|339.98|337.18|339.34|336.54|0
1647317700000|2022-03-15 04:15:00|339.81|337.01|339.97|337.17|339.97|337.17|339.57|336.77|0
1647318000000|2022-03-15 04:20:00|339.81|337.01|339.97|337.17|339.97|337.17|339.49|336.69|0
1647318300000|2022-03-15 04:25:00|339.81|337.01|337.09|334.29|340.93|338.13|337.09|334.29|0
1647318600000|2022-03-15 04:30:00|336.93|334.13|338.69|335.89|339.25|336.45|336.93|334.13|0
1647318900000|2022-03-15 04:35:00|338.77|335.97|338.53|335.73|338.93|336.13|337.64|334.84|0
1647319200000|2022-03-15 04:40:00|338.44|335.64|339|336.2|339.17|336.37|338.04|335.24|0
1647319500000|2022-03-15 04:45:00|339.16|336.36|338.68|335.88|339.33|336.53|338.36|335.56|0
1647319800000|2022-03-15 04:50:00|338.6|335.8|339.16|336.36|339.32|336.52|338.52|335.72|0
1647320100000|2022-03-15 04:55:00|339.23|336.43|338.99|336.19|339.32|336.52|338.99|336.19|0
1647320400000|2022-03-15 05:00:00|339.31|336.51|336.42|333.62|339.31|336.51|336.27|333.47|0
1647320700000|2022-03-15 05:05:00|336.5|333.7|336.74|333.94|338.1|335.3|336.26|333.46|0
1647321000000|2022-03-15 05:10:00|336.66|333.86|336.9|334.1|337.14|334.34|335.3|332.5|0
1647321300000|2022-03-15 05:15:00|336.58|333.78|336.09|333.29|337.85|335.05|335.85|333.05|0
1647321600000|2022-03-15 05:20:00|335.29|332.49|335.61|332.81|335.77|332.97|333.86|331.06|0
1647321900000|2022-03-15 05:25:00|335.53|332.73|335.45|332.65|335.61|332.81|334.65|331.85|0
1647322200000|2022-03-15 05:30:00|335.52|332.72|336.88|334.08|336.96|334.16|334.8|332|0
1647322500000|2022-03-15 05:35:00|336.72|333.92|335.28|332.48|337.43|334.63|335.12|332.32|0
1647322800000|2022-03-15 05:40:00|335.44|332.64|335.43|332.63|336.95|334.15|334.96|332.16|0
1647323100000|2022-03-15 05:45:00|335.11|332.31|335.91|333.11|335.91|333.11|334.15|331.35|0
1647323400000|2022-03-15 05:50:00|335.75|332.95|332.87|330.07|335.91|333.11|332.87|330.07|0
1647323700000|2022-03-15 05:55:00|333.03|330.23|334.14|331.34|334.47|331.67|332.71|329.91|0
1647324000000|2022-03-15 06:00:00|333.83|331.03|331.44|328.64|334.14|331.34|331.12|328.32|0
1647324300000|2022-03-15 06:05:00|331.51|328.71|333.66|330.86|333.82|331.02|331.12|328.32|0
1647324600000|2022-03-15 06:10:00|333.5|330.7|334.77|331.97|335.89|333.09|333.18|330.38|0
1647324900000|2022-03-15 06:15:00|334.69|331.89|332.69|329.89|335.09|332.29|332.38|329.58|0
1647325200000|2022-03-15 06:20:00|332.54|329.74|334.84|332.04|335.08|332.28|332.53|329.73|0
1647325500000|2022-03-15 06:25:00|334.6|331.8|333.64|330.84|334.92|332.12|333.4|330.6|0
1647325800000|2022-03-15 06:30:00|333.56|330.76|333.32|330.52|334.19|331.39|332.21|329.41|0
1647326100000|2022-03-15 06:35:00|333.48|330.68|334.11|331.31|334.98|332.18|333.16|330.36|0
1647326400000|2022-03-15 06:40:00|334.18|331.38|334.26|331.46|335.06|332.26|332.99|330.19|0
1647326700000|2022-03-15 06:45:00|334.18|331.38|331.4|328.6|334.26|331.46|331.24|328.44|0
1647327000000|2022-03-15 06:50:00|331.48|328.68|331.4|328.6|332.03|329.23|329.98|327.18|0
1647327300000|2022-03-15 06:55:00|331.31|328.51|331.39|328.59|332.11|329.31|330.92|328.12|0
1647327600000|2022-03-15 07:00:00|331.71|328.91|325.4|322.6|331.79|328.99|325.08|322.28|0
1647327900000|2022-03-15 07:05:00|325.51|323.11|327.71|325.31|328.97|326.57|325.11|322.71|0
1647328200000|2022-03-15 07:10:00|327.47|325.07|316.15|313.75|327.87|325.47|315.38|312.98|0
1647328500000|2022-03-15 07:15:00|316.77|314.37|320.18|317.78|320.65|318.25|315.99|313.59|0
1647328800000|2022-03-15 07:20:00|320.49|318.09|321.42|319.02|322.83|320.43|318.78|316.38|0
1647329100000|2022-03-15 07:25:00|322.2|319.8|317.99|315.59|322.2|319.8|317.99|315.59|0
1647329400000|2022-03-15 07:30:00|317.84|315.44|317.99|315.59|320.71|318.31|316.59|314.19|0
1647329700000|2022-03-15 07:35:00|317.83|315.43|318.99|316.59|319.54|317.14|317.06|314.66|0
1647330000000|2022-03-15 07:40:00|318.92|316.52|320.16|317.28|320.91|318.23|317.9|315.5|0
1647330300000|2022-03-15 07:45:00|320.47|317.59|319.46|316.58|321.49|318.61|318.22|315.34|0
1647330600000|2022-03-15 07:50:00|319.77|316.89|324.95|322.07|325.74|322.86|319.07|316.19|0
1647330900000|2022-03-15 07:55:00|325.35|322.47|326.59|323.71|327.06|324.18|324.88|322|0
1647331200000|2022-03-15 08:00:00|326.83|323.95|326.35|323.47|327.53|324.65|323.47|320.59|0
1647331500000|2022-03-15 08:05:00|326.28|323.4|331.1|327.98|338.63|335.51|326.2|323.32|0
1647331800000|2022-03-15 08:10:00|331.73|328.61|328.58|325.46|331.73|328.61|327.48|324.36|0
1647332100000|2022-03-15 08:15:00|327.8|324.68|325.21|322.09|328.27|325.15|324.9|321.78|0
1647332400000|2022-03-15 08:20:00|325.6|322.48|323.73|320.61|326.85|323.73|322.09|318.97|0
1647332700000|2022-03-15 08:25:00|323.41|320.29|324.11|320.99|326.22|323.1|322.94|319.82|0
1647333000000|2022-03-15 08:30:00|324.19|321.07|324.1|320.98|324.19|321.07|321.08|317.96|0
1647333300000|2022-03-15 08:35:00|324.03|320.91|322.31|319.19|325.9|322.78|321.77|318.65|0
1647333600000|2022-03-15 08:40:00|322|318.88|323.71|320.59|325.5|322.38|321.92|318.8|0
1647333900000|2022-03-15 08:45:00|323.63|320.51|321.29|318.17|323.63|320.51|319.98|316.86|0
1647334200000|2022-03-15 08:50:00|321.37|318.25|320.59|317.47|321.37|318.25|318.58|315.46|0
1647334500000|2022-03-15 08:55:00|320.75|317.63|317.96|314.84|320.9|317.78|316.65|313.53|0
1647334800000|2022-03-15 09:00:00|317.65|314.53|317.95|314.83|319.27|316.15|316.72|313.6|0
1647335100000|2022-03-15 09:05:00|317.87|314.75|315.33|312.21|317.87|314.75|313.95|310.83|0
1647335400000|2022-03-15 09:10:00|315.4|312.28|317.94|314.82|318.1|314.98|314.1|310.98|0
1647335700000|2022-03-15 09:15:00|317.86|314.74|316.71|313.59|318.41|315.29|315.94|312.82|0
1647336000000|2022-03-15 09:20:00|317.32|314.2|321.81|318.69|321.81|318.69|316.4|313.28|0
1647336300000|2022-03-15 09:25:00|321.96|318.84|322.74|319.62|324.29|321.17|321.81|318.69|0
1647336600000|2022-03-15 09:30:00|322.97|319.85|323.35|320.23|325.85|322.73|322.58|319.46|0
1647336900000|2022-03-15 09:35:00|323.43|320.31|324.2|321.08|324.2|321.08|321.71|318.59|0
1647337200000|2022-03-15 09:40:00|323.35|320.23|328.03|324.91|328.9|325.78|323.35|320.23|0
1647337500000|2022-03-15 09:45:00|327.79|324.67|328.1|324.98|330.39|327.27|327.32|324.2|0
1647337800000|2022-03-15 09:50:00|328.26|325.14|323.8|320.68|328.73|325.61|323.8|320.68|0
1647338100000|2022-03-15 09:55:00|323.96|320.84|324.65|321.53|325.36|322.24|322.25|319.13|0
1647338400000|2022-03-15 10:00:00|325.05|321.93|326.29|323.17|327.23|324.11|324.27|321.15|0
1647338700000|2022-03-15 10:05:00|326.45|323.33|326.29|323.17|328.4|325.28|325.35|322.23|0
1647339000000|2022-03-15 10:10:00|326.44|323.32|330.12|327|330.6|327.48|326.29|323.17|0
1647339300000|2022-03-15 10:15:00|330.05|326.93|329.26|326.14|330.84|327.72|328.24|325.12|0
1647339600000|2022-03-15 10:20:00|329.1|325.98|329.96|326.84|331.54|328.42|326.43|323.31|0
1647339900000|2022-03-15 10:25:00|330.04|326.92|330.98|327.86|331.69|328.57|329.73|326.61|0
1647340200000|2022-03-15 10:30:00|331.61|328.49|334.05|330.93|334.14|331.02|330.98|327.86|0
1647340500000|2022-03-15 10:35:00|334.29|331.17|334.13|331.01|335.4|332.28|333.98|330.86|0
1647340800000|2022-03-15 10:40:00|333.89|330.77|331.44|328.32|333.89|330.77|331.2|328.08|0
1647341100000|2022-03-15 10:45:00|331.67|328.55|333.25|330.13|333.33|330.21|331.52|328.4|0
1647341400000|2022-03-15 10:50:00|333.02|329.9|338.32|335.2|338.41|335.29|332.86|329.74|0
1647341700000|2022-03-15 10:55:00|338.09|334.97|334.79|331.67|341.46|338.34|334.79|331.67|0
1647342000000|2022-03-15 11:00:00|335.1|331.98|337.97|334.85|338.29|335.17|335.1|331.98|0
1647342300000|2022-03-15 11:05:00|337.89|334.77|340.77|337.65|341.01|337.89|337.81|334.69|0
1647342600000|2022-03-15 11:10:00|340.85|337.73|339.58|336.46|341.95|338.83|339.48|336.36|0
1647342900000|2022-03-15 11:15:00|339.49|336.37|337.48|334.36|340.7|337.58|337.24|334.12|0
1647343200000|2022-03-15 11:20:00|337.56|334.44|333.96|330.84|337.65|334.53|332.92|329.8|0
1647343500000|2022-03-15 11:25:00|334.2|331.08|334.35|331.23|336.11|332.99|333.08|329.96|0
1647343800000|2022-03-15 11:30:00|334.28|331.16|336.35|333.23|336.35|333.23|333.24|330.12|0
1647344100000|2022-03-15 11:35:00|336.27|333.15|335.71|332.59|336.99|333.87|334.99|331.87|0
1647344400000|2022-03-15 11:40:00|335.55|332.43|335.69|332.57|336.49|333.37|333.39|330.27|0
1647344700000|2022-03-15 11:45:00|335.76|332.64|333.46|330.34|336|332.88|333.46|330.34|0
1647345000000|2022-03-15 11:50:00|333.62|330.5|334.48|331.36|335.2|332.08|332.98|329.86|0
1647345300000|2022-03-15 11:55:00|334.32|331.2|336.23|333.11|337.11|333.99|334.32|331.2|0
1647345600000|2022-03-15 12:00:00|335.99|332.87|337.11|333.99|337.91|334.79|334.16|331.04|0
1647345900000|2022-03-15 12:05:00|336.95|333.83|335.35|332.23|338.22|335.1|334.95|331.83|0
1647346200000|2022-03-15 12:10:00|335.51|332.39|338.85|335.73|338.85|335.73|335.51|332.39|0
1647346500000|2022-03-15 12:15:00|338.69|335.57|339.17|336.05|339.97|336.85|337.89|334.77|0
1647346800000|2022-03-15 12:20:00|339.49|336.37|341.89|338.77|343.34|340.22|339.41|336.29|0
1647347100000|2022-03-15 12:25:00|342.05|338.93|339.48|336.36|342.05|338.93|339.48|336.36|0
1647347400000|2022-03-15 12:30:00|340.2|337.08|349.55|346.43|353.38|350.26|339.4|336.28|0
1647347700000|2022-03-15 12:35:00|350.12|347|349.63|346.51|350.61|347.49|348.01|344.89|0
1647348000000|2022-03-15 12:40:00|349.47|346.35|348.07|344.95|350.31|347.19|347.42|344.3|0
1647348300000|2022-03-15 12:45:00|348.23|345.11|349.68|346.56|349.76|346.64|346.85|343.73|0
1647348600000|2022-03-15 12:50:00|349.52|346.4|347.89|344.77|349.52|346.4|347.41|344.29|0
1647348900000|2022-03-15 12:55:00|347.81|344.69|348.86|345.74|349.67|346.55|347.73|344.61|0
1647349200000|2022-03-15 13:00:00|348.7|345.58|350.16|347.04|350.16|347.04|348.05|344.93|0
1647349500000|2022-03-15 13:05:00|349.99|346.87|349.66|346.54|351.45|348.33|349.02|345.9|0
1647349800000|2022-03-15 13:10:00|349.83|346.71|351.93|348.81|355.04|351.92|349.83|346.71|0
1647350100000|2022-03-15 13:15:00|352.42|349.3|351.28|348.16|353.07|349.95|350.96|347.84|0
1647350400000|2022-03-15 13:20:00|351.44|348.32|349.33|346.21|351.77|348.65|349.33|346.21|0
1647350700000|2022-03-15 13:25:00|350.3|347.18|353.23|350.11|353.88|350.76|347.71|344.59|0
1647351000000|2022-03-15 13:30:00|352.41|349.29|357.8|354.68|362.74|359.62|352.41|349.29|0
1647351300000|2022-03-15 13:35:00|358.79|355.67|354.36|351.24|361.75|358.63|353.54|350.42|0
1647351600000|2022-03-15 13:40:00|355.18|352.06|344.3|341.18|357.47|354.35|344.3|341.18|0
1647351900000|2022-03-15 13:45:00|344.86|341.74|348.5|345.38|349.31|346.19|344.22|341.1|0
1647352200000|2022-03-15 13:50:00|348.41|345.29|350.11|346.99|352.06|348.94|347.2|344.08|0
1647352500000|2022-03-15 13:55:00|348.98|345.86|356.38|353.26|357.78|354.66|348.98|345.86|0
1647352800000|2022-03-15 14:00:00|356.14|353.02|357.94|354.82|360.42|357.3|350.89|347.77|0
1647353100000|2022-03-15 14:05:00|358.1|354.98|352.36|349.24|359.33|356.21|351.7|348.58|0
1647353400000|2022-03-15 14:10:00|353.01|349.89|349.09|345.97|354.65|351.53|346.98|343.86|0
1647353700000|2022-03-15 14:15:00|348.28|345.16|353.66|350.54|354.48|351.36|347.71|344.59|0
1647354000000|2022-03-15 14:20:00|354.8|351.68|359.4|356.28|359.4|356.28|354.31|351.19|0
1647354300000|2022-03-15 14:25:00|359.24|356.12|361.86|358.74|361.86|358.74|354.91|351.79|0
1647354600000|2022-03-15 14:30:00|362.69|359.57|363.69|360.57|366.87|363.75|361.2|358.08|0
1647354900000|2022-03-15 14:35:00|363.36|360.24|365.02|361.9|367.37|364.25|363.19|360.07|0
1647355200000|2022-03-15 14:40:00|365.52|362.4|365.6|362.48|367.36|364.24|363.18|360.06|0
1647355500000|2022-03-15 14:45:00|366.02|362.9|366.46|363.34|369.29|366.17|365.18|362.06|0
1647355800000|2022-03-15 14:50:00|367.29|364.17|363.78|360.66|367.29|364.17|362.45|359.33|0
1647356100000|2022-03-15 14:55:00|363.95|360.83|362.39|359.27|365.39|362.27|360.89|357.77|0
1647356400000|2022-03-15 15:00:00|363.05|359.93|366.38|363.26|366.38|363.26|362.55|359.43|0
1647356700000|2022-03-15 15:05:00|366.22|363.1|366.55|363.43|367.22|364.1|365.21|362.09|0
1647357000000|2022-03-15 15:10:00|366.71|363.59|366.96|363.84|367.55|364.43|364.54|361.42|0
1647357300000|2022-03-15 15:15:00|366.37|363.25|366.87|363.75|367.54|364.42|363.21|360.09|0
1647357600000|2022-03-15 15:20:00|367.21|364.09|365.36|362.24|368.38|365.26|362.53|359.41|0
1647357900000|2022-03-15 15:25:00|365.2|362.08|372.03|369.15|372.11|369.23|364.86|361.74|0
1647358200000|2022-03-15 15:30:00|372.28|369.4|374.3|371.42|374.47|371.59|370.93|368.05|0
1647358500000|2022-03-15 15:35:00|374.64|371.76|375.48|372.6|376.33|373.45|374.64|371.76|0
1647358800000|2022-03-15 15:40:00|375.31|372.43|375.32|372.44|376.27|373.39|373.2|370.32|0
1647359100000|2022-03-15 15:45:00|375.66|372.78|378.2|375.32|378.37|375.49|374.9|372.02|0
1647359400000|2022-03-15 15:50:00|378.37|375.49|372.78|369.9|379.72|376.84|371.61|368.73|0
1647359700000|2022-03-15 15:55:00|372.62|369.74|368.25|365.37|372.62|369.74|363.58|360.7|0
1647360000000|2022-03-15 16:00:00|367.91|365.03|365.68|362.8|368.85|365.97|362.52|359.64|0
1647360300000|2022-03-15 16:05:00|365.59|362.71|372.7|369.82|373.88|371|364.18|361.3|0
1647360600000|2022-03-15 16:10:00|372.54|369.66|372.87|369.99|373.88|371|370.86|367.98|0
1647360900000|2022-03-15 16:15:00|372.95|370.07|375.05|372.17|375.56|372.68|372.03|369.15|0
1647361200000|2022-03-15 16:20:00|374.88|372|378.09|375.21|378.09|375.21|373.03|370.15|0
1647361500000|2022-03-15 16:25:00|377.92|375.04|379.83|376.95|380.8|377.92|377.75|374.87|0
1647361800000|2022-03-15 16:30:00|379.66|376.78|377.87|374.99|381.02|378.14|377.71|374.83|0
1647362100000|2022-03-15 16:35:00|378.21|375.33|380.75|377.87|381.27|378.39|378.12|375.24|0
1647362400000|2022-03-15 16:40:00|380.92|378.04|376.01|373.13|380.92|378.04|376.01|373.13|0
1647362700000|2022-03-15 16:45:00|376.17|373.29|373.81|370.93|377.69|374.81|373.22|370.34|0
1647363000000|2022-03-15 16:50:00|373.64|370.76|370.61|367.73|373.98|371.1|368.6|365.72|0
1647363300000|2022-03-15 16:55:00|370.95|368.07|375.82|372.94|375.99|373.11|370.78|367.9|0
1647363600000|2022-03-15 17:00:00|375.99|373.11|378.19|375.31|379.37|376.49|375.65|372.77|0
1647363900000|2022-03-15 17:05:00|378.02|375.14|374.13|371.25|378.36|375.48|373.29|370.41|0
1647364200000|2022-03-15 17:10:00|373.87|370.99|368.58|365.7|373.87|370.99|368.42|365.54|0
1647364500000|2022-03-15 17:15:00|368.75|365.87|368.58|365.7|371.26|368.38|367.74|364.86|0
1647364800000|2022-03-15 17:20:00|368.41|365.53|371.42|368.54|372.27|369.39|368.08|365.2|0
1647365100000|2022-03-15 17:25:00|371.34|368.46|365.56|362.68|373.95|371.07|365.56|362.68|0
1647365400000|2022-03-15 17:30:00|365.64|362.76|367.31|364.43|368.57|365.69|363.98|361.1|0
1647365700000|2022-03-15 17:35:00|367.56|364.68|366.64|363.76|369.48|366.6|366.06|363.18|0
1647366000000|2022-03-15 17:40:00|366.89|364.01|369.23|366.35|370.91|368.03|365.56|362.68|0
1647366300000|2022-03-15 17:45:00|369.06|366.18|368.05|365.17|370.57|367.69|367.22|364.34|0
1647366600000|2022-03-15 17:50:00|368.39|365.51|370.06|367.18|370.81|367.93|368.39|365.51|0
1647366900000|2022-03-15 17:55:00|370.23|367.35|372.91|370.03|374.09|371.21|369.97|367.09|0
1647367200000|2022-03-15 18:00:00|372.4|369.52|366.7|363.82|374.42|371.54|366.7|363.82|0
1647367500000|2022-03-15 18:05:00|366.87|363.99|371.05|368.17|371.8|368.92|365.87|362.99|0
1647367800000|2022-03-15 18:10:00|370.72|367.84|368.03|365.15|371.72|368.84|366.7|363.82|0
1647368100000|2022-03-15 18:15:00|367.86|364.98|362.2|359.32|368.2|365.32|361.04|358.16|0
1647368400000|2022-03-15 18:20:00|362.53|359.65|363.69|360.81|364.69|361.81|360.78|357.9|0
1647368700000|2022-03-15 18:25:00|364.19|361.31|365.18|362.3|366.52|363.64|363.19|360.31|0
1647369000000|2022-03-15 18:30:00|365.01|362.13|369.69|366.81|370.7|367.82|362.35|359.47|0
1647369300000|2022-03-15 18:35:00|369.52|366.64|369.01|366.13|370.53|367.65|366.84|363.96|0
1647369600000|2022-03-15 18:40:00|369.18|366.3|372.03|369.15|372.71|369.83|368.51|365.63|0
1647369900000|2022-03-15 18:45:00|372.2|369.32|377.25|374.37|377.25|374.37|371.53|368.65|0
1647370200000|2022-03-15 18:50:00|377.76|374.88|379.11|376.23|380.3|377.42|377.76|374.88|0
1647370500000|2022-03-15 18:55:00|378.94|376.06|382.85|379.97|383.36|380.48|378.18|375.3|0
1647370800000|2022-03-15 19:00:00|381.83|378.95|382.16|379.28|384.38|381.5|380.64|377.76|0
1647371100000|2022-03-15 19:05:00|381.99|379.11|382.33|379.45|384.38|381.5|381.82|378.94|0
1647371400000|2022-03-15 19:10:00|382.67|379.79|383.18|380.3|385.74|382.86|381.99|379.11|0
1647371700000|2022-03-15 19:15:00|383.43|380.55|388.99|386.11|389.51|386.63|383.35|380.47|0
1647372000000|2022-03-15 19:20:00|389.16|386.28|390.71|387.83|391.57|388.69|387.28|384.4|0
1647372300000|2022-03-15 19:25:00|391.22|388.34|390.36|387.48|391.91|389.03|389.84|386.96|0
1647372600000|2022-03-15 19:30:00|390.19|387.31|391.21|388.33|395.18|392.3|390.19|387.31|0
1647372900000|2022-03-15 19:35:00|390.87|387.99|391.73|388.85|391.73|388.85|389.32|386.44|0
1647373200000|2022-03-15 19:40:00|392.42|389.54|390.52|387.64|392.59|389.71|388.29|385.41|0
1647373500000|2022-03-15 19:45:00|391.72|388.84|390.3|387.42|391.89|389.01|385.48|382.6|0
1647373800000|2022-03-15 19:50:00|391.25|388.37|394.21|391.33|397.39|394.51|390.12|387.24|0
1647374100000|2022-03-15 19:55:00|393.17|390.29|391.62|388.74|393.52|390.64|388|385.12|0
1647374400000|2022-03-15 20:00:00|392.39|389.51|389.37|386.49|392.99|390.11|389.2|386.32|0
1647374700000|2022-03-15 20:05:00|389.11|386.23|387.65|384.77|390.58|387.7|386.97|384.09|0
1647375000000|2022-03-15 20:10:00|387.48|384.6|386.79|383.91|389.37|386.49|386.45|383.57|0
1647375300000|2022-03-15 20:15:00|387.11|383.75|389.09|385.73|389.95|386.59|387.03|383.67|0
1647375600000|2022-03-15 20:20:00|389|385.64|389.43|386.07|389.94|386.58|388.91|385.55|0
1647375900000|2022-03-15 20:25:00|389.25|385.89|388.39|385.03|389.6|386.24|388.39|385.03|0
1647376200000|2022-03-15 20:30:00|388.65|385.29|388.56|385.2|388.91|385.55|387.7|384.34|0
1647376500000|2022-03-15 20:35:00|388.73|385.37|390.79|387.43|390.79|387.43|388.39|385.03|0
1647376800000|2022-03-15 20:40:00|390.62|387.26|390.52|387.16|391.13|387.77|389.41|386.05|0
1647377100000|2022-03-15 20:45:00|390.7|387.34|390.61|387.25|390.96|387.6|389.66|386.3|0
1647377400000|2022-03-15 20:50:00|390.35|386.99|389.57|386.21|390.52|387.16|389.49|386.13|0
1647377700000|2022-03-15 20:55:00|389.74|386.38|388.45|385.09|390.26|386.9|388.02|384.66|0
1647378000000|2022-03-15 21:00:00|388.26|384.9|388.66|385.3|388.73|385.37|387.89|384.53|0
1647378300000|2022-03-15 21:05:00|388.55|385.19|388.28|384.92|388.73|385.37|387.91|384.55|0
1647378600000|2022-03-15 21:10:00|388.23|384.87|388.59|385.23|388.59|385.23|388.16|384.8|0
1647378900000|2022-03-15 21:15:00|388.8|385.44|388.12|384.76|388.8|385.44|388.12|384.76|0
1647379200000|2022-03-15 21:20:00|388.23|384.87|388.24|384.88|388.37|385.01|388.05|384.69|0
1647379500000|2022-03-15 21:25:00|388.27|384.91|388.73|385.37|388.81|385.45|388.27|384.91|0
1647379800000|2022-03-15 21:30:00|388.71|385.35|388.73|385.37|388.73|385.37|388.71|385.35|0
1647380100000|2022-03-15 21:35:00|388.76|385.4|388.48|385.12|388.76|385.4|388.48|385.12|0
1647380400000|2022-03-15 21:40:00|388.5|385.14|388.5|385.14|388.5|385.14|388.45|385.09|0
1647380700000|2022-03-15 21:45:00|388.52|385.16|388.52|385.16|388.57|385.21|388.4|385.04|0
1647381000000|2022-03-15 21:50:00|388.51|385.15|388.47|385.11|388.51|385.15|388.47|385.11|0
1647381300000|2022-03-15 21:55:00|388.49|385.13|388.54|385.18|388.54|385.18|388.2|384.84|0
1647381600000|2022-03-15 22:00:00|389.77|386.41|388.05|384.69|389.77|386.41|387.97|384.61|0
1647381900000|2022-03-15 22:05:00|388.14|384.78|386.94|383.58|388.14|384.78|386.42|383.06|0
1647382200000|2022-03-15 22:10:00|386.85|383.49|387.62|384.26|387.62|384.26|385.74|382.38|0
1647382500000|2022-03-15 22:15:00|387.45|384.09|387.96|384.6|388.3|384.94|387.45|384.09|0
1647382800000|2022-03-15 22:20:00|388.13|384.77|387.27|383.91|388.47|385.11|387.1|383.74|0
1647383100000|2022-03-15 22:25:00|387.18|383.82|387.09|383.73|388.12|384.76|386.92|383.56|0
1647383400000|2022-03-15 22:30:00|387.43|384.07|386.75|383.39|387.6|384.24|386.75|383.39|0
1647383700000|2022-03-15 22:35:00|386.74|383.38|386.4|383.04|387.09|383.73|386.23|382.87|0
1647384000000|2022-03-15 22:40:00|386.48|383.12|386.57|383.21|387.42|384.06|386.48|383.12|0
1647384300000|2022-03-15 22:45:00|386.65|383.29|387.08|383.72|387.42|384.06|386.57|383.21|0
1647384600000|2022-03-15 22:50:00|386.99|383.63|387.5|384.14|387.59|384.23|386.9|383.54|0
1647384900000|2022-03-15 22:55:00|387.41|384.05|387.07|383.71|387.5|384.14|386.21|382.85|0
1647385200000|2022-03-15 23:00:00|387.32|383.96|386.63|383.27|387.58|384.22|386.63|383.27|0
1647385500000|2022-03-15 23:05:00|386.72|383.36|386.2|382.84|386.89|383.53|385.86|382.5|0
1647385800000|2022-03-15 23:10:00|386.28|382.92|385.86|382.5|386.37|383.01|385.69|382.33|0
1647386100000|2022-03-15 23:15:00|386.03|382.67|387.05|383.69|387.57|384.21|386.03|382.67|0
1647386400000|2022-03-15 23:20:00|387.22|383.86|388.25|384.89|388.94|385.58|387.05|383.69|0
1647386700000|2022-03-15 23:25:00|388.16|384.8|387.39|384.03|388.25|384.89|386.61|383.25|0
1647387000000|2022-03-15 23:30:00|387.3|383.94|386.7|383.34|387.3|383.94|385.84|382.48|0
1647387300000|2022-03-15 23:35:00|386.52|383.16|391.5|388.14|393.31|389.95|386.09|382.73|0
1647387600000|2022-03-15 23:40:00|391.41|388.05|391.84|388.48|392.36|389|391.33|387.97|0
1647387900000|2022-03-15 23:45:00|392.02|388.66|390.63|387.27|392.36|389|390.12|386.76|0
1647388200000|2022-03-15 23:50:00|390.37|387.01|387.71|384.35|390.37|387.01|387.2|383.84|0
1647388500000|2022-03-15 23:55:00|387.54|384.18|387.36|384|388.39|385.03|386.33|382.97|0
1647388800000|2022-03-16 00:00:00|387.02|383.66|385.82|382.46|387.88|384.52|385.3|381.94|0
1647389100000|2022-03-16 00:05:00|385.99|382.63|387.18|383.82|387.52|384.16|385.47|382.11|0
1647389400000|2022-03-16 00:10:00|387.35|383.99|386.15|382.79|387.87|384.51|386.15|382.79|0
1647389700000|2022-03-16 00:15:00|385.98|382.62|383.58|380.22|385.98|382.62|382.9|379.54|0
1647390000000|2022-03-16 00:20:00|383.24|379.88|382.72|379.36|383.75|380.39|381.36|378|0
1647390300000|2022-03-16 00:25:00|383.07|379.71|383.06|379.7|383.57|380.21|381.87|378.51|0
1647390600000|2022-03-16 00:30:00|383.23|379.87|383.57|380.21|385.45|382.09|383.14|379.78|0
1647390900000|2022-03-16 00:35:00|383.48|380.12|382.71|379.35|383.57|380.21|382.2|378.84|0
1647391200000|2022-03-16 00:40:00|382.54|379.18|382.45|379.09|383.39|380.03|381.86|378.5|0
1647391500000|2022-03-16 00:45:00|382.37|379.01|381.76|378.4|383.22|379.86|381.76|378.4|0
1647391800000|2022-03-16 00:50:00|382.02|378.66|382.27|378.91|383.21|379.85|381.68|378.32|0
1647392100000|2022-03-16 00:55:00|382.19|378.83|383.63|380.27|385.09|381.73|382.19|378.83|0
1647392400000|2022-03-16 01:00:00|383.72|380.36|384.14|380.78|384.31|380.95|383.03|379.67|0
1647392700000|2022-03-16 01:05:00|384.31|380.95|383.45|380.09|385.25|381.89|383.03|379.67|0
1647393000000|2022-03-16 01:10:00|383.54|380.18|383.96|380.6|384.05|380.69|382.17|378.81|0
1647393300000|2022-03-16 01:15:00|383.71|380.35|384.73|381.37|384.9|381.54|383.53|380.17|0
1647393600000|2022-03-16 01:20:00|384.9|381.54|384.81|381.45|385.07|381.71|383.87|380.51|0
1647393900000|2022-03-16 01:25:00|384.72|381.36|383.95|380.59|384.81|381.45|383.53|380.17|0
1647394200000|2022-03-16 01:30:00|384.04|380.68|383.35|379.99|384.72|381.36|382.92|379.56|0
1647394500000|2022-03-16 01:35:00|383.52|380.16|383.17|379.81|384.63|381.27|383.17|379.81|0
1647394800000|2022-03-16 01:40:00|383.34|379.98|383.17|379.81|384.2|380.84|383.09|379.73|0
1647395100000|2022-03-16 01:45:00|383.34|379.98|383.51|380.15|384.19|380.83|382.83|379.47|0
1647395400000|2022-03-16 01:50:00|383.68|380.32|384.53|381.17|384.87|381.51|383.34|379.98|0
1647395700000|2022-03-16 01:55:00|384.44|381.08|386.06|382.7|386.58|383.22|384.01|380.65|0
1647396000000|2022-03-16 02:00:00|386.23|382.87|388.29|384.93|388.63|385.27|386.06|382.7|0
1647396300000|2022-03-16 02:05:00|388.2|384.84|388.19|384.83|388.29|384.93|387.43|384.07|0
1647396600000|2022-03-16 02:10:00|388.28|384.92|389.41|386.05|389.83|386.47|388.28|384.92|0
1647396900000|2022-03-16 02:15:00|389.15|385.79|387.51|384.15|389.58|386.22|387.34|383.98|0
1647397200000|2022-03-16 02:20:00|387.34|383.98|386.82|383.46|387.51|384.15|385.8|382.44|0
1647397500000|2022-03-16 02:25:00|386.73|383.37|387.85|384.49|387.85|384.49|386.13|382.77|0
1647397800000|2022-03-16 02:30:00|387.68|384.32|385.96|382.6|388.02|384.66|385.61|382.25|0
1647398100000|2022-03-16 02:35:00|386.04|382.68|387.33|383.97|387.84|384.48|385.44|382.08|0
1647398400000|2022-03-16 02:40:00|387.24|383.88|388.01|384.65|389.39|386.03|386.98|383.62|0
1647398700000|2022-03-16 02:45:00|387.84|384.48|388.52|385.16|388.87|385.51|387.66|384.3|0
1647399000000|2022-03-16 02:50:00|388.43|385.07|386.88|383.52|388.52|385.16|386.8|383.44|0
1647399300000|2022-03-16 02:55:00|386.8|383.44|385.76|382.4|386.88|383.52|385.08|381.72|0
1647399600000|2022-03-16 03:00:00|385.59|382.23|385.25|381.89|386.79|383.43|385.08|381.72|0
1647399900000|2022-03-16 03:05:00|385.5|382.14|383.53|380.17|385.76|382.4|383.02|379.66|0
1647400200000|2022-03-16 03:10:00|383.61|380.25|384.21|380.85|384.56|381.2|383.61|380.25|0
1647400500000|2022-03-16 03:15:00|384.04|380.68|385.75|382.39|385.92|382.56|383.35|379.99|0
1647400800000|2022-03-16 03:20:00|385.83|382.47|386.95|383.59|386.95|383.59|384.97|381.61|0
1647401100000|2022-03-16 03:25:00|386.77|383.41|387.11|383.75|389.18|385.82|386.6|383.24|0
1647401400000|2022-03-16 03:30:00|387.28|383.92|385.65|382.29|387.28|383.92|385.56|382.2|0
1647401700000|2022-03-16 03:35:00|385.56|382.2|388.22|384.86|388.65|385.29|385.56|382.2|0
1647402000000|2022-03-16 03:40:00|388.14|384.78|386.07|382.71|388.14|384.78|385.9|382.54|0
1647402300000|2022-03-16 03:45:00|386.32|382.96|387.1|383.74|387.61|384.25|386.07|382.71|0
1647402600000|2022-03-16 03:50:00|387.18|383.82|385.21|381.85|387.18|383.82|385.21|381.85|0
1647402900000|2022-03-16 03:55:00|385.55|382.19|385.8|382.44|387.26|383.9|385.55|382.19|0
1647403200000|2022-03-16 04:00:00|385.89|382.53|386.91|383.55|387.26|383.9|385.89|382.53|0
1647403500000|2022-03-16 04:05:00|387|383.64|386.91|383.55|387.94|384.58|386.4|383.04|0
1647403800000|2022-03-16 04:10:00|386.99|383.63|386.9|383.54|387.77|384.41|386.73|383.37|0
1647404100000|2022-03-16 04:15:00|386.73|383.37|386.04|382.68|386.9|383.54|385.87|382.51|0
1647404400000|2022-03-16 04:20:00|385.87|382.51|385.35|381.99|386.29|382.93|385.01|381.65|0
1647404700000|2022-03-16 04:25:00|385.43|382.07|385.6|382.24|385.87|382.51|385.18|381.82|0
1647405000000|2022-03-16 04:30:00|385.52|382.16|385|381.64|385.52|382.16|384.66|381.3|0
1647405300000|2022-03-16 04:35:00|384.91|381.55|386.2|382.84|386.45|383.09|384.91|381.55|0
1647405600000|2022-03-16 04:40:00|386.11|382.75|386.36|383|386.88|383.52|386.02|382.66|0
1647405900000|2022-03-16 04:45:00|386.28|382.92|388.51|385.15|388.51|385.15|386.28|382.92|0
1647406200000|2022-03-16 04:50:00|388.42|385.06|388.25|384.89|388.5|385.14|387.56|384.2|0
1647406500000|2022-03-16 04:55:00|387.99|384.63|387.9|384.54|388.93|385.57|387.9|384.54|0
1647406800000|2022-03-16 05:00:00|388.41|385.05|388.93|385.57|390.22|386.86|388.32|384.96|0
1647407100000|2022-03-16 05:05:00|389.01|385.65|389.44|386.08|390.21|386.85|388.93|385.57|0
1647407400000|2022-03-16 05:10:00|389.61|386.25|387.37|384.01|389.61|386.25|387.28|383.92|0
1647407700000|2022-03-16 05:15:00|387.03|383.67|390.12|386.76|390.29|386.93|387.03|383.67|0
1647408000000|2022-03-16 05:20:00|390.47|387.11|392.27|388.91|392.36|389|390.38|387.02|0
1647408300000|2022-03-16 05:25:00|392.36|389|394|390.64|394.26|390.9|392.36|389|0
1647408600000|2022-03-16 05:30:00|393.91|390.55|395.88|392.52|395.88|392.52|391.66|388.3|0
1647408900000|2022-03-16 05:35:00|396.23|392.87|397.26|393.9|397.61|394.25|395.01|391.65|0
1647409200000|2022-03-16 05:40:00|397.35|393.99|400.91|397.55|400.91|397.55|397.09|393.73|0
1647409500000|2022-03-16 05:45:00|400.74|397.38|404.13|400.77|407.03|403.67|400.56|397.2|0
1647409800000|2022-03-16 05:50:00|403.7|400.34|400.55|397.19|404.4|401.04|400.03|396.67|0
1647410100000|2022-03-16 05:55:00|400.73|397.37|400.9|397.54|400.9|397.54|398.99|395.63|0
1647410400000|2022-03-16 06:00:00|400.98|397.62|401.42|398.06|401.42|398.06|400.02|396.66|0
1647410700000|2022-03-16 06:05:00|401.24|397.88|401.59|398.23|402.9|399.54|400.02|396.66|0
1647411000000|2022-03-16 06:10:00|401.41|398.05|402.19|398.83|402.98|399.62|401.06|397.7|0
1647411300000|2022-03-16 06:15:00|402.02|398.66|404.99|401.63|405.08|401.72|401.58|398.22|0
1647411600000|2022-03-16 06:20:00|405.08|401.72|404.9|401.54|405.25|401.89|403.32|399.96|0
1647411900000|2022-03-16 06:25:00|404.98|401.62|403.32|399.96|404.98|401.62|402.88|399.52|0
1647412200000|2022-03-16 06:30:00|403.14|399.78|404.89|401.53|405.94|402.58|402.27|398.91|0
1647412500000|2022-03-16 06:35:00|404.8|401.44|405.59|402.23|405.76|402.4|403.84|400.48|0
1647412800000|2022-03-16 06:40:00|405.49|402.13|408.57|405.21|409.36|406|403.66|400.3|0
1647413100000|2022-03-16 06:45:00|408.48|405.12|411.03|407.67|411.29|407.93|408.21|404.85|0
1647413400000|2022-03-16 06:50:00|411.2|407.84|410.67|407.31|411.2|407.84|406.98|403.62|0
1647413700000|2022-03-16 06:55:00|410.49|407.13|411.55|408.19|411.73|408.37|408.21|404.85|0
1647414000000|2022-03-16 07:00:00|411.73|408.37|410.31|406.95|411.9|408.54|409.78|406.42|0
1647414300000|2022-03-16 07:05:00|410.25|407.37|411.57|408.69|414.56|411.68|409.37|406.49|0
1647414600000|2022-03-16 07:10:00|411.75|408.87|414.22|411.34|414.22|411.34|411.21|408.33|0
1647414900000|2022-03-16 07:15:00|414.04|411.16|411.21|408.33|414.04|411.16|411.21|408.33|0
1647415200000|2022-03-16 07:20:00|411.29|408.41|409.44|406.56|411.91|409.03|409.26|406.38|0
1647415500000|2022-03-16 07:25:00|409.26|406.38|410.49|407.61|410.85|407.97|408.74|405.86|0
1647415800000|2022-03-16 07:30:00|410.14|407.26|408.38|405.5|410.32|407.44|407.41|404.53|0
1647416100000|2022-03-16 07:35:00|408.55|405.67|412.08|409.2|412.96|410.08|408.38|405.5|0
1647416400000|2022-03-16 07:40:00|411.9|409.02|408.54|405.66|411.9|409.02|408.54|405.66|0
1647416700000|2022-03-16 07:45:00|408.37|405.49|411.09|408.21|411.36|408.48|407.84|404.96|0
1647417000000|2022-03-16 07:50:00|411.18|408.3|411.19|408.31|412.24|409.36|410.4|407.52|0
1647417300000|2022-03-16 07:55:00|411.01|408.13|412.16|409.28|412.7|409.82|409.69|406.81|0
1647417600000|2022-03-16 08:00:00|411.81|408.93|414.11|411.23|414.82|411.94|410.22|407.34|0
1647417900000|2022-03-16 08:05:00|413.76|410.88|412.87|409.99|413.93|411.05|411.18|408.3|0
1647418200000|2022-03-16 08:10:00|413.04|410.16|411.44|408.56|415.35|412.47|411.27|408.39|0
1647418500000|2022-03-16 08:15:00|411.35|408.47|419.09|416.21|419.44|416.56|411.35|408.47|0
1647418800000|2022-03-16 08:20:00|418.91|416.03|414.63|411.75|418.91|416.03|413.74|410.86|0
1647419100000|2022-03-16 08:25:00|414.36|411.48|417.12|414.24|418.01|415.13|413.29|410.41|0
1647419400000|2022-03-16 08:30:00|417.02|414.14|419.52|416.64|421.4|418.52|414.18|411.3|0
1647419700000|2022-03-16 08:35:00|419.25|416.37|418.71|415.83|421.93|419.05|416.4|413.52|0
1647420000000|2022-03-16 08:40:00|418.54|415.66|416.75|413.87|419.78|416.9|416.75|413.87|0
1647420300000|2022-03-16 08:45:00|416.39|413.51|416.92|414.04|418.08|415.2|415.76|412.88|0
1647420600000|2022-03-16 08:50:00|417.01|414.13|416.29|413.41|417.28|414.4|415.4|412.52|0
1647420900000|2022-03-16 08:55:00|416.56|413.68|418.7|415.82|418.7|415.82|416.29|413.41|0
1647421200000|2022-03-16 09:00:00|418.88|416|419.77|416.89|420.13|417.25|418.6|415.72|0
1647421500000|2022-03-16 09:05:00|419.59|416.71|419.94|417.06|420.66|417.78|419.4|416.52|0
1647421800000|2022-03-16 09:10:00|420.83|417.95|420.56|417.68|421.55|418.67|419.4|416.52|0
1647422100000|2022-03-16 09:15:00|420.47|417.59|421.09|418.21|423.34|420.46|420.29|417.41|0
1647422400000|2022-03-16 09:20:00|421.01|418.13|421.45|418.57|421.9|419.02|420.47|417.59|0
1647422700000|2022-03-16 09:25:00|421.18|418.3|423.15|420.27|423.51|420.63|421|418.12|0
1647423000000|2022-03-16 09:30:00|422.97|420.09|425.44|422.56|425.44|422.56|422.79|419.91|0
1647423300000|2022-03-16 09:35:00|425.65|422.77|421.99|419.11|425.65|422.77|421.81|418.93|0
1647423600000|2022-03-16 09:40:00|422.07|419.19|420.19|417.31|422.07|419.19|420.19|417.31|0
1647423900000|2022-03-16 09:45:00|420.01|417.13|419.65|416.77|420.19|417.31|418.66|415.78|0
1647424200000|2022-03-16 09:50:00|419.91|417.03|419.11|416.23|421.98|419.1|419.11|416.23|0
1647424500000|2022-03-16 09:55:00|418.93|416.05|418.39|415.51|420|417.12|417.5|414.62|0
1647424800000|2022-03-16 10:00:00|418.21|415.33|419.82|416.94|420.44|417.56|417.67|414.79|0
1647425100000|2022-03-16 10:05:00|419.64|416.76|419.63|416.75|420.53|417.65|419|416.12|0
1647425400000|2022-03-16 10:10:00|421.61|418.73|427.72|424.84|428.98|426.1|420.89|418.01|0
1647425700000|2022-03-16 10:15:00|428.17|425.29|426.99|424.11|430.34|427.46|425.73|422.85|0
1647426000000|2022-03-16 10:20:00|427.08|424.2|426.99|424.11|427.53|424.65|426.63|423.75|0
1647426300000|2022-03-16 10:25:00|427.08|424.2|424.82|421.94|427.08|424.2|424.82|421.94|0
1647426600000|2022-03-16 10:30:00|425.36|422.48|426.44|423.56|426.98|424.1|425.09|422.21|0
1647426900000|2022-03-16 10:35:00|426.53|423.65|424.28|421.4|426.8|423.92|421.94|419.06|0
1647427200000|2022-03-16 10:40:00|424.1|421.22|427.34|424.46|427.34|424.46|422.48|419.6|0
1647427500000|2022-03-16 10:45:00|427.7|424.82|425.89|423.01|428.14|425.26|424.54|421.66|0
1647427800000|2022-03-16 10:50:00|426.25|423.37|425.52|422.64|426.43|423.55|424.35|421.47|0
1647428100000|2022-03-16 10:55:00|425.34|422.46|425.7|422.82|426.06|423.18|424.08|421.2|0
1647428400000|2022-03-16 11:00:00|425.34|422.46|422.82|419.94|425.7|422.82|422.46|419.58|0
1647428700000|2022-03-16 11:05:00|422.46|419.58|423.44|420.56|423.71|420.83|422.1|419.22|0
1647429000000|2022-03-16 11:10:00|423.53|420.65|423.35|420.47|424.61|421.73|422.36|419.48|0
1647429300000|2022-03-16 11:15:00|422.99|420.11|421.64|418.76|422.99|420.11|420.66|417.78|0
1647429600000|2022-03-16 11:20:00|421.73|418.85|422.71|419.83|423.52|420.64|420.65|417.77|0
1647429900000|2022-03-16 11:25:00|422.62|419.74|423.34|420.46|424.24|421.36|422.53|419.65|0
1647430200000|2022-03-16 11:30:00|423.16|420.28|424.86|421.98|426.3|423.42|423.16|420.28|0
1647430500000|2022-03-16 11:35:00|424.95|422.07|426.57|423.69|427.47|424.59|424.59|421.71|0
1647430800000|2022-03-16 11:40:00|426.48|423.6|425.85|422.97|426.57|423.69|424.95|422.07|0
1647431100000|2022-03-16 11:45:00|425.93|423.05|423.5|420.62|426.11|423.23|423.32|420.44|0
1647431400000|2022-03-16 11:50:00|423.32|420.44|426.02|423.14|426.92|424.04|423.32|420.44|0
1647431700000|2022-03-16 11:55:00|425.84|422.96|427.1|424.22|427.1|424.22|425.3|422.42|0
1647432000000|2022-03-16 12:00:00|427.46|424.58|427.63|424.75|428.9|426.02|427.1|424.22|0
1647432300000|2022-03-16 12:05:00|427.45|424.57|429.08|426.2|429.08|426.2|426.91|424.03|0
1647432600000|2022-03-16 12:10:00|428.98|426.1|426.9|424.02|429.08|426.2|426.72|423.84|0
1647432900000|2022-03-16 12:15:00|427.26|424.38|426.72|423.84|428.07|425.19|426.54|423.66|0
1647433200000|2022-03-16 12:20:00|426.36|423.48|425.63|422.75|427.08|424.2|425.27|422.39|0
1647433500000|2022-03-16 12:25:00|425.45|422.57|425.45|422.57|426.71|423.83|424.91|422.03|0
1647433800000|2022-03-16 12:30:00|425.63|422.75|422.57|419.69|426.44|423.56|422.39|419.51|0
1647434100000|2022-03-16 12:35:00|422.39|419.51|419.16|416.28|422.57|419.69|418.8|415.92|0
1647434400000|2022-03-16 12:40:00|418.98|416.1|419.6|416.72|421.03|418.15|418.98|416.1|0
1647434700000|2022-03-16 12:45:00|419.69|416.81|419.17|416.29|420.25|417.37|417.74|414.86|0
1647435000000|2022-03-16 12:50:00|418.99|416.11|418.27|415.39|419.7|416.82|417.03|414.15|0
1647435300000|2022-03-16 12:55:00|418.45|415.57|417.37|414.49|418.81|415.93|416.31|413.43|0
1647435600000|2022-03-16 13:00:00|417.55|414.67|415.94|413.06|417.82|414.94|415.41|412.53|0
1647435900000|2022-03-16 13:05:00|415.77|412.89|415.49|412.61|415.77|412.89|413.27|410.39|0
1647436200000|2022-03-16 13:10:00|415.58|412.7|415.22|412.34|415.94|413.06|414.69|411.81|0
1647436500000|2022-03-16 13:15:00|414.69|411.81|416.65|413.77|416.82|413.94|413.98|411.1|0
1647436800000|2022-03-16 13:20:00|416.47|413.59|419.68|416.8|419.68|416.8|415.93|413.05|0
1647437100000|2022-03-16 13:25:00|419.5|416.62|415.39|412.51|419.5|416.62|414.5|411.62|0
1647437400000|2022-03-16 13:30:00|415.75|412.87|420.75|417.87|420.75|417.87|415.75|412.87|0
1647437700000|2022-03-16 13:35:00|421.1|418.22|429.74|426.86|429.93|427.05|420.39|417.51|0
1647438000000|2022-03-16 13:40:00|429.56|426.68|431.73|428.85|432.46|429.58|429.11|426.23|0
1647438300000|2022-03-16 13:45:00|432.09|429.21|433.09|430.21|435.73|432.85|431.91|429.03|0
1647438600000|2022-03-16 13:50:00|433.36|430.48|429.19|426.31|434.45|431.57|428.29|425.41|0
1647438900000|2022-03-16 13:55:00|429.01|426.13|430.09|427.21|432.63|429.75|428.46|425.58|0
1647439200000|2022-03-16 14:00:00|430.81|427.93|426.83|423.95|432.63|429.75|425.03|422.15|0
1647439500000|2022-03-16 14:05:00|426.92|424.04|422.15|419.27|427.2|424.32|422.15|419.27|0
1647439800000|2022-03-16 14:10:00|421.97|419.09|428.62|425.74|430.44|427.56|421.79|418.91|0
1647440100000|2022-03-16 14:15:00|429.35|426.47|442.14|439.26|446.01|443.13|429.35|426.47|0
1647440400000|2022-03-16 14:20:00|441.77|438.89|441.14|438.26|446.01|443.13|441.14|438.26|0
1647440700000|2022-03-16 14:25:00|441.33|438.45|438.75|435.87|443.17|440.29|438.75|435.87|0
1647441000000|2022-03-16 14:30:00|439.3|436.42|442.42|439.54|444.82|441.94|438.57|435.69|0
1647441300000|2022-03-16 14:35:00|442.24|439.36|440.85|437.97|442.7|439.82|435.99|433.11|0
1647441600000|2022-03-16 14:40:00|441.13|438.25|433.25|430.37|442.42|439.54|429.24|426.36|0
1647441900000|2022-03-16 14:45:00|432.34|429.46|433.98|431.1|434.89|432.01|430.7|427.82|0
1647442200000|2022-03-16 14:50:00|433.15|430.27|433.61|430.73|436.35|433.47|431.78|428.9|0
1647442500000|2022-03-16 14:55:00|433.79|430.91|437.63|434.75|437.63|434.75|429.96|427.08|0
1647442800000|2022-03-16 15:00:00|437.99|435.11|438.17|435.29|438.73|435.85|429.96|427.08|0
1647443100000|2022-03-16 15:05:00|437.99|435.11|434.69|431.81|438.91|436.03|433.23|430.35|0
1647443400000|2022-03-16 15:10:00|435.61|432.73|434.32|431.44|436.52|433.64|433.96|431.08|0
1647443700000|2022-03-16 15:15:00|434.14|431.26|434.5|431.62|435.42|432.54|431.4|428.52|0
1647444000000|2022-03-16 15:20:00|434.68|431.8|434.5|431.62|435.6|432.72|431.94|429.06|0
1647444300000|2022-03-16 15:25:00|434.68|431.8|434.68|431.8|435.59|432.71|433.58|430.7|0
1647444600000|2022-03-16 15:30:00|435.22|432.34|435.59|432.71|436.69|433.81|434.13|431.25|0
1647444900000|2022-03-16 15:35:00|435.95|433.07|433.02|430.14|435.95|433.07|430.29|427.41|0
1647445200000|2022-03-16 15:40:00|433.21|430.33|432.66|429.78|433.39|430.51|430.11|427.23|0
1647445500000|2022-03-16 15:45:00|432.84|429.96|433.75|430.87|433.75|430.87|431.01|428.13|0
1647445800000|2022-03-16 15:50:00|433.93|431.05|435.02|432.14|436.12|433.24|433.02|430.14|0
1647446100000|2022-03-16 15:55:00|435.2|432.32|435.75|432.87|436.67|433.79|433.38|430.5|0
1647446400000|2022-03-16 16:00:00|435.93|433.05|438.68|435.8|439.78|436.9|434.29|431.41|0
1647446700000|2022-03-16 16:05:00|438.86|435.98|436.23|433.83|438.86|436.04|436.23|433.6|0
1647447000000|2022-03-16 16:10:00|436.05|433.65|435.32|432.92|436.97|434.57|434.95|432.55|0
1647447300000|2022-03-16 16:15:00|435.77|433.37|436.59|434.19|437.33|434.93|434.95|432.55|0
1647447600000|2022-03-16 16:20:00|436.23|433.83|435.31|432.91|437.6|435.2|434.94|432.54|0
1647447900000|2022-03-16 16:25:00|434.94|432.54|435.3|432.9|435.3|432.9|432.02|429.62|0
1647448200000|2022-03-16 16:30:00|435.49|433.09|435.3|432.9|436.22|433.82|434.11|431.71|0
1647448500000|2022-03-16 16:35:00|435.48|433.08|431.1|428.7|435.67|433.27|430.82|428.42|0
1647448800000|2022-03-16 16:40:00|430.73|428.33|434.2|431.8|435.29|432.89|429.82|427.42|0
1647449100000|2022-03-16 16:45:00|434.38|431.98|423.37|420.97|434.38|431.98|422.38|419.98|0
1647449400000|2022-03-16 16:50:00|423.65|421.25|424.73|422.33|426|423.6|422.02|419.62|0
1647449700000|2022-03-16 16:55:00|424.19|421.79|425.45|423.05|425.99|423.59|422.92|420.52|0
1647450000000|2022-03-16 17:00:00|425.81|423.41|423.09|420.69|427.08|424.68|422.37|419.97|0
1647450300000|2022-03-16 17:05:00|422.82|420.42|416.69|414.29|424.72|422.32|416.25|413.85|0
1647450600000|2022-03-16 17:10:00|416.61|414.21|416.42|414.02|417.32|414.92|413.74|411.34|0
1647450900000|2022-03-16 17:15:00|416.51|414.11|417.14|414.74|417.86|415.46|415.52|413.12|0
1647451200000|2022-03-16 17:20:00|417.68|415.28|418.93|416.53|419.83|417.43|414.8|412.4|0
1647451500000|2022-03-16 17:25:00|419.11|416.71|418.03|415.63|419.29|416.89|416.68|414.28|0
1647451800000|2022-03-16 17:30:00|418.21|415.81|421.63|419.23|423.07|420.67|418.21|415.81|0
1647452100000|2022-03-16 17:35:00|421.08|418.68|420.72|418.32|423.25|420.85|419.64|417.24|0
1647452400000|2022-03-16 17:40:00|420.54|418.14|419.54|417.14|421.08|418.68|416.94|414.54|0
1647452700000|2022-03-16 17:45:00|419.46|417.06|420.71|418.31|421.08|418.68|418.38|415.98|0
1647453000000|2022-03-16 17:50:00|420.53|418.13|421.52|419.12|421.97|419.57|418.46|416.06|0
1647453300000|2022-03-16 17:55:00|421.79|419.39|422.42|420.02|424.5|422.1|421.07|418.67|0
1647453600000|2022-03-16 18:00:00|416.57|414.17|406.39|403.99|422.23|419.83|405.68|403.28|0
1647453900000|2022-03-16 18:05:00|407.28|404.88|395.45|393.05|409.23|406.83|395.45|393.05|0
1647454200000|2022-03-16 18:10:00|395.1|392.7|389.68|387.28|398.34|395.94|388.22|385.82|0
1647454500000|2022-03-16 18:15:00|389.51|387.11|400.72|398.32|401.25|398.85|388.46|386.06|0
1647454800000|2022-03-16 18:20:00|401.42|399.02|390.37|387.97|402.13|399.73|389.85|387.45|0
1647455100000|2022-03-16 18:25:00|389.85|387.45|388.01|385.61|395.79|393.39|387.06|384.66|0
1647455400000|2022-03-16 18:30:00|386.8|384.4|381.52|379.12|387.06|384.66|377.05|374.65|0
1647455700000|2022-03-16 18:35:00|381.7|379.3|397.09|394.69|397.09|394.69|377.91|375.51|0
1647456000000|2022-03-16 18:40:00|396.65|394.25|407.33|404.93|409.74|407.34|395.51|393.11|0
1647456300000|2022-03-16 18:45:00|407.42|405.02|408.84|406.44|414.02|411.62|403.7|401.3|0
1647456600000|2022-03-16 18:50:00|409.28|406.88|413.38|410.98|415.65|413.25|404.13|401.73|0
1647456900000|2022-03-16 18:55:00|413.56|411.16|411.23|408.83|422.03|419.63|410.87|408.47|0
1647457200000|2022-03-16 19:00:00|413.11|410.71|416.61|414.21|418.23|415.83|407.48|405.08|0
1647457500000|2022-03-16 19:05:00|416.97|414.57|413.01|410.61|422.39|419.99|409.08|406.68|0
1647457800000|2022-03-16 19:10:00|412.47|410.07|418.4|416|418.77|416.37|411.04|408.64|0
1647458100000|2022-03-16 19:15:00|419.03|416.63|427|424.6|427.28|424.88|414.26|411.86|0
1647458400000|2022-03-16 19:20:00|427.18|424.78|431.84|429.44|434.03|431.63|426.19|423.79|0
1647458700000|2022-03-16 19:25:00|432.29|429.89|429.62|427.22|436.63|434.23|427.41|425.01|0
1647459000000|2022-03-16 19:30:00|429.8|427.4|425.39|422.99|429.98|427.58|421.74|419.34|0
1647459300000|2022-03-16 19:35:00|425.21|422.81|428.14|425.74|428.14|425.74|422.83|420.43|0
1647459600000|2022-03-16 19:40:00|427.4|425|426.48|424.08|429.06|426.66|424.47|422.07|0
1647459900000|2022-03-16 19:45:00|426.3|423.9|435.87|433.47|436.06|433.66|425.2|422.8|0
1647460200000|2022-03-16 19:50:00|435.96|433.56|440.57|438.17|441.5|439.1|434.39|431.99|0
1647460500000|2022-03-16 19:55:00|440.75|438.35|450.99|448.59|450.99|448.59|438.54|436.14|0
1647460800000|2022-03-16 20:00:00|451.55|449.15|446.88|444.48|451.55|449.15|446.5|444.1|0
1647461100000|2022-03-16 20:05:00|447.06|444.66|448.36|445.96|448.36|445.96|446.88|444.48|0
1647461400000|2022-03-16 20:10:00|448.18|445.78|449.67|447.27|452.94|450.54|448.18|445.78|0
1647461700000|2022-03-16 20:15:00|449.87|447.07|455.67|452.87|457.36|454.56|449.68|446.88|0
1647462000000|2022-03-16 20:20:00|455.86|453.06|459.05|456.25|459.05|456.25|455.1|452.3|0
1647462300000|2022-03-16 20:25:00|458.95|456.15|458.86|456.06|459.05|456.25|457.07|454.27|0
1647462600000|2022-03-16 20:30:00|458.95|456.15|459.8|457|459.98|457.18|458.19|455.39|0
1647462900000|2022-03-16 20:35:00|459.98|457.18|459.51|456.71|460.36|457.56|459.23|456.43|0
1647463200000|2022-03-16 20:40:00|459.42|456.62|463.19|460.39|463.56|460.76|459.41|456.61|0
1647463500000|2022-03-16 20:45:00|463|460.2|459.97|457.17|463.19|460.39|459.6|456.8|0
1647463800000|2022-03-16 20:50:00|460.06|457.26|459.68|456.88|462.05|459.25|459.4|456.6|0
1647464100000|2022-03-16 20:55:00|459.4|456.6|460.06|457.26|460.91|458.11|459.3|456.5|0
1647464400000|2022-03-16 21:00:00|460.09|457.29|459.43|456.63|460.15|457.35|459|456.2|0
1647464700000|2022-03-16 21:05:00|459.35|456.55|459.02|456.22|459.43|456.63|458.67|455.87|0
1647465000000|2022-03-16 21:10:00|458.86|456.06|458.53|455.73|458.94|456.14|458.31|455.51|0
1647465300000|2022-03-16 21:15:00|458.55|455.75|457.92|455.12|458.55|455.75|457.87|455.07|0
1647465600000|2022-03-16 21:20:00|457.95|455.15|457.64|454.84|458.03|455.23|457.31|454.51|0
1647465900000|2022-03-16 21:25:00|457.78|454.98|458.32|455.52|458.49|455.69|457.53|454.73|0
1647466200000|2022-03-16 21:30:00|458.38|455.58|458.43|455.63|458.54|455.74|458.24|455.44|0
1647466500000|2022-03-16 21:35:00|458.46|455.66|458.4|455.6|458.57|455.77|458.27|455.47|0
1647466800000|2022-03-16 21:40:00|458.45|455.65|459.41|456.61|459.41|456.61|458.45|455.65|0
1647467100000|2022-03-16 21:45:00|459.49|456.69|458.64|455.84|459.68|456.88|458.61|455.81|0
1647467400000|2022-03-16 21:50:00|459.07|456.27|458.96|456.16|459.07|456.27|458.56|455.76|0
1647467700000|2022-03-16 21:55:00|459.21|456.41|458.72|455.92|459.26|456.46|458.72|455.92|0
1647468000000|2022-03-16 22:00:00|458.13|455.33|455.78|452.98|458.32|455.52|455.4|452.6|0
1647468300000|2022-03-16 22:05:00|456.06|453.26|455.96|453.16|456.53|453.73|454.84|452.04|0
1647468600000|2022-03-16 22:10:00|455.78|452.98|454.08|451.28|456.15|453.35|454.08|451.28|0
1647468900000|2022-03-16 22:15:00|453.9|451.1|453.52|450.72|454.46|451.66|453.52|450.72|0
1647469200000|2022-03-16 22:20:00|453.33|450.53|452.2|449.4|453.52|450.72|451.83|449.03|0
1647469500000|2022-03-16 22:25:00|451.83|449.03|452.39|449.59|452.57|449.77|450.89|448.09|0
1647469800000|2022-03-16 22:30:00|452.57|449.77|451.82|449.02|452.95|450.15|450.51|447.71|0
1647470100000|2022-03-16 22:35:00|451.63|448.83|452.75|449.95|452.84|450.04|451.45|448.65|0
1647470400000|2022-03-16 22:40:00|452.66|449.86|452.75|449.95|453.69|450.89|452.66|449.86|0
1647470700000|2022-03-16 22:45:00|452.94|450.14|453.12|450.32|453.31|450.51|452.65|449.85|0
1647471000000|2022-03-16 22:50:00|452.93|450.13|453.12|450.32|453.49|450.69|452.37|449.57|0
1647471300000|2022-03-16 22:55:00|453.02|450.22|453.3|450.5|453.68|450.88|452.74|449.94|0
1647471600000|2022-03-16 23:00:00|453.11|450.31|452.92|450.12|455.55|452.75|451.99|449.19|0
1647471900000|2022-03-16 23:05:00|452.64|449.84|451.05|448.25|452.82|450.02|451.05|448.25|0
1647472200000|2022-03-16 23:10:00|450.95|448.15|450.67|447.87|451.23|448.43|449.92|447.12|0
1647472500000|2022-03-16 23:15:00|450.86|448.06|451.41|448.61|451.79|448.99|450.01|447.21|0
1647472800000|2022-03-16 23:20:00|451.6|448.8|451.04|448.24|451.69|448.89|450.85|448.05|0
1647473100000|2022-03-16 23:25:00|451.22|448.42|452.53|449.73|452.91|450.11|451.22|448.42|0
1647473400000|2022-03-16 23:30:00|452.72|449.92|452.9|450.1|453.28|450.48|452.15|449.35|0
1647473700000|2022-03-16 23:35:00|453.09|450.29|451.4|448.6|453.27|450.47|451.3|448.5|0
1647474000000|2022-03-16 23:40:00|451.3|448.5|452.52|449.72|452.8|450|451.3|448.5|0
1647474300000|2022-03-16 23:45:00|452.42|449.62|453.73|450.93|453.83|451.03|452.14|449.34|0
1647474600000|2022-03-16 23:50:00|453.64|450.84|455.51|452.71|456.27|453.47|453.35|450.55|0
1647474900000|2022-03-16 23:55:00|455.6|452.8|455.88|453.08|456.64|453.84|454.76|451.96|0
1647475200000|2022-03-17 00:00:00|455.7|452.9|454.38|451.58|456.45|453.65|452.69|449.89|0
1647475500000|2022-03-17 00:05:00|454.19|451.39|455.31|452.51|455.69|452.89|452.13|449.33|0
1647475800000|2022-03-17 00:10:00|455.5|452.7|454.46|451.66|456.82|454.02|454.09|451.29|0
1647476100000|2022-03-17 00:15:00|455.21|452.41|455.31|452.51|456.06|453.26|453.62|450.82|0
1647476400000|2022-03-17 00:20:00|455.68|452.88|455.3|452.5|456.15|453.35|454.37|451.57|0
1647476700000|2022-03-17 00:25:00|455.2|452.4|454.92|452.12|457.18|454.38|454.55|451.75|0
1647477000000|2022-03-17 00:30:00|454.74|451.94|454.73|451.93|456.43|453.63|454.54|451.74|0
1647477300000|2022-03-17 00:35:00|454.82|452.02|455.57|452.77|456.04|453.24|454.36|451.56|0
1647477600000|2022-03-17 00:40:00|455.48|452.68|454.91|452.11|456.23|453.43|454.63|451.83|0
1647477900000|2022-03-17 00:45:00|455|452.2|455.75|452.95|456.04|453.24|454.91|452.11|0
1647478200000|2022-03-17 00:50:00|455.66|452.86|456.12|453.32|457.91|455.11|455.56|452.76|0
1647478500000|2022-03-17 00:55:00|456.6|453.8|456.22|453.42|456.6|453.8|455.65|452.85|0
1647478800000|2022-03-17 01:00:00|456.4|453.6|455.55|452.75|456.4|453.6|454.9|452.1|0
1647479100000|2022-03-17 01:05:00|455.46|452.66|453.96|451.16|455.93|453.13|452.83|450.03|0
1647479400000|2022-03-17 01:10:00|454.23|451.43|452.36|449.56|454.33|451.53|452.17|449.37|0
1647479700000|2022-03-17 01:15:00|452.27|449.47|452.45|449.65|453.39|450.59|450.95|448.15|0
1647480000000|2022-03-17 01:20:00|452.54|449.74|451.14|448.34|453.66|450.86|450.95|448.15|0
1647480300000|2022-03-17 01:25:00|450.76|447.96|447.21|444.41|451.13|448.33|447.21|444.41|0
1647480600000|2022-03-17 01:30:00|447.4|444.6|449.26|446.46|450.28|447.48|446.84|444.04|0
1647480900000|2022-03-17 01:35:00|449.16|446.36|443.48|440.68|449.26|446.46|443.3|440.5|0
1647481200000|2022-03-17 01:40:00|443.57|440.77|445.15|442.35|446.27|443.47|442.92|440.12|0
1647481500000|2022-03-17 01:45:00|445.24|442.44|443.66|440.86|445.89|443.09|443.66|440.86|0
1647481800000|2022-03-17 01:50:00|443.85|441.05|440.32|437.52|443.94|441.14|439.39|436.59|0
1647482100000|2022-03-17 01:55:00|440.41|437.61|443.28|440.48|444.58|441.78|439.95|437.15|0
1647482400000|2022-03-17 02:00:00|443.47|440.67|445.65|442.85|446.03|443.23|442.35|439.55|0
1647482700000|2022-03-17 02:05:00|445.84|443.04|445.37|442.57|446.02|443.22|444.63|441.83|0
1647483000000|2022-03-17 02:10:00|445.55|442.75|447.32|444.52|449.18|446.38|444.91|442.11|0
1647483300000|2022-03-17 02:15:00|447.51|444.71|446.76|443.96|447.88|445.08|445.64|442.84|0
1647483600000|2022-03-17 02:20:00|446.85|444.05|448.62|445.82|448.89|446.09|446.76|443.96|0
1647483900000|2022-03-17 02:25:00|448.71|445.91|447.77|444.97|450.01|447.21|446.75|443.95|0
1647484200000|2022-03-17 02:30:00|447.58|444.78|446.38|443.58|448.05|445.25|446.19|443.39|0
1647484500000|2022-03-17 02:35:00|446.46|443.66|446.19|443.39|447.02|444.22|445.63|442.83|0
1647484800000|2022-03-17 02:40:00|446.09|443.29|445.07|442.27|446.56|443.76|444.33|441.53|0
1647485100000|2022-03-17 02:45:00|445.16|442.36|445.52|442.72|445.81|443.01|444.32|441.52|0
1647485400000|2022-03-17 02:50:00|445.62|442.82|447.66|444.86|448.78|445.98|445.62|442.82|0
1647485700000|2022-03-17 02:55:00|447.57|444.77|446.26|443.46|447.85|445.05|445.06|442.26|0
1647486000000|2022-03-17 03:00:00|446.17|443.37|444.68|441.88|446.17|443.37|444.31|441.51|0
1647486300000|2022-03-17 03:05:00|444.77|441.97|443.75|440.95|445.24|442.44|443.75|440.95|0
1647486600000|2022-03-17 03:10:00|444.02|441.22|444.02|441.22|444.3|441.5|442.63|439.83|0
1647486900000|2022-03-17 03:15:00|443.93|441.13|441.52|438.72|444.67|441.87|441.33|438.53|0
1647487200000|2022-03-17 03:20:00|441.42|438.62|443.55|440.75|443.74|440.94|441.15|438.35|0
1647487500000|2022-03-17 03:25:00|443.74|440.94|445.41|442.61|445.41|442.61|442.81|440.01|0
1647487800000|2022-03-17 03:30:00|445.59|442.79|445.3|442.5|445.68|442.88|444.38|441.58|0
1647488100000|2022-03-17 03:35:00|445.4|442.6|447.26|444.46|447.53|444.73|445.03|442.23|0
1647488400000|2022-03-17 03:40:00|447.16|444.36|444.93|442.13|447.16|444.36|444.65|441.85|0
1647488700000|2022-03-17 03:45:00|444.84|442.04|443.72|440.92|445.21|442.41|443.16|440.36|0
1647489000000|2022-03-17 03:50:00|443.53|440.73|443.72|440.92|444.09|441.29|442.88|440.08|0
1647489300000|2022-03-17 03:55:00|443.53|440.73|444.91|442.11|445.2|442.4|442.97|440.17|0
1647489600000|2022-03-17 04:00:00|445.1|442.3|444.28|441.48|446.05|443.25|443.09|440.29|0
1647489900000|2022-03-17 04:05:00|444.38|441.58|445.21|442.41|445.49|442.69|444.19|441.39|0
1647490200000|2022-03-17 04:10:00|445.86|443.06|445.85|443.05|446.23|443.43|445.49|442.69|0
1647490500000|2022-03-17 04:15:00|445.67|442.87|446.59|443.79|446.59|443.79|445.67|442.87|0
1647490800000|2022-03-17 04:20:00|446.5|443.7|445.66|442.86|447.33|444.53|444.74|441.94|0
1647491100000|2022-03-17 04:25:00|445.48|442.68|445.38|442.58|445.48|442.68|444.36|441.56|0
1647491400000|2022-03-17 04:30:00|445.47|442.67|449.18|446.38|450.39|447.59|445.1|442.3|0
1647491700000|2022-03-17 04:35:00|449.37|446.57|447.69|444.89|449.64|446.84|447.69|444.89|0
1647492000000|2022-03-17 04:40:00|447.88|445.08|449.36|446.56|449.73|446.93|447.69|444.89|0
1647492300000|2022-03-17 04:45:00|449.55|446.75|448.61|445.81|449.55|446.75|448.61|445.81|0
1647492600000|2022-03-17 04:50:00|448.43|445.63|450.28|447.48|450.66|447.86|448.43|445.63|0
1647492900000|2022-03-17 04:55:00|450.47|447.67|449.62|446.82|450.74|447.94|449.62|446.82|0
1647493200000|2022-03-17 05:00:00|449.53|446.73|448.23|445.43|450.37|447.57|447.3|444.5|0
1647493500000|2022-03-17 05:05:00|448.04|445.24|447.85|445.05|448.6|445.8|447.11|444.31|0
1647493800000|2022-03-17 05:10:00|447.94|445.14|451.76|448.96|452.13|449.33|447.48|444.68|0
1647494100000|2022-03-17 05:15:00|451.57|448.77|451.94|449.14|452.13|449.33|449.52|446.72|0
1647494400000|2022-03-17 05:20:00|452.13|449.33|450.37|447.57|452.69|449.89|449.62|446.82|0
1647494700000|2022-03-17 05:25:00|450.18|447.38|449.25|446.45|450.18|447.38|448.7|445.9|0
1647495000000|2022-03-17 05:30:00|449.06|446.26|449.62|446.82|450.55|447.75|448.69|445.89|0
1647495300000|2022-03-17 05:35:00|449.43|446.63|450.17|447.37|450.36|447.56|448.22|445.42|0
1647495600000|2022-03-17 05:40:00|449.98|447.18|451.28|448.48|451.84|449.04|448.69|445.89|0
1647495900000|2022-03-17 05:45:00|451.09|448.29|450.53|447.73|451.47|448.67|449.98|447.18|0
1647496200000|2022-03-17 05:50:00|450.72|447.92|450.16|447.36|451.55|448.75|449.97|447.17|0
1647496500000|2022-03-17 05:55:00|450.06|447.26|449.97|447.17|450.9|448.1|448.95|446.15|0
1647496800000|2022-03-17 06:00:00|450.15|447.35|450.15|447.35|452.75|449.95|449.13|446.33|0
1647497100000|2022-03-17 06:05:00|450.05|447.25|452.09|449.29|452.09|449.29|450.05|447.25|0
1647497400000|2022-03-17 06:10:00|452.01|449.21|450.6|447.8|452.56|449.76|449.96|447.16|0
1647497700000|2022-03-17 06:15:00|450.7|447.9|451.16|448.36|451.34|448.54|449.77|446.97|0
1647498000000|2022-03-17 06:20:00|451.25|448.45|454.04|451.24|454.04|451.24|450.6|447.8|0
1647498300000|2022-03-17 06:25:00|453.76|450.96|453.29|450.49|454.22|451.42|452.36|449.56|0
1647498600000|2022-03-17 06:30:00|453.38|450.58|453.66|450.86|454.03|451.23|451.62|448.82|0
1647498900000|2022-03-17 06:35:00|453.56|450.76|454.22|451.42|454.78|451.98|453.47|450.67|0
1647499200000|2022-03-17 06:40:00|454.31|451.51|455.79|452.99|457.29|454.49|454.22|451.42|0
1647499500000|2022-03-17 06:45:00|455.89|453.09|456.63|453.83|456.63|453.83|455.05|452.25|0
1647499800000|2022-03-17 06:50:00|456.54|453.74|456.63|453.83|457.84|455.04|456.07|453.27|0
1647500100000|2022-03-17 06:55:00|456.72|453.92|458.68|455.88|460|457.2|456.53|453.73|0
1647500400000|2022-03-17 07:00:00|458.96|456.16|459.24|456.44|459.43|456.63|456.06|453.26|0
1647500700000|2022-03-17 07:05:00|459.6|457.2|460.33|457.93|461.94|459.54|459.2|456.8|0
1647501000000|2022-03-17 07:10:00|459.95|457.55|457.13|454.73|459.95|457.55|457.03|454.63|0
1647501300000|2022-03-17 07:15:00|457.32|454.92|452.26|449.86|457.69|455.29|452.26|449.86|0
1647501600000|2022-03-17 07:20:00|451.88|449.48|452.07|449.67|452.82|450.42|451.14|448.74|0
1647501900000|2022-03-17 07:25:00|452.16|449.76|450.47|448.07|452.34|449.94|450.38|447.98|0
1647502200000|2022-03-17 07:30:00|450.57|448.17|447.03|444.63|451.5|449.1|446.84|444.44|0
1647502500000|2022-03-17 07:35:00|446.84|444.44|447.95|445.55|447.95|445.55|444.98|442.58|0
1647502800000|2022-03-17 07:40:00|447.77|445.37|446.09|443.69|448.14|445.74|444.42|442.02|0
1647503100000|2022-03-17 07:45:00|446.28|443.88|450.18|447.78|450.18|447.78|445.35|442.95|0
1647503400000|2022-03-17 07:50:00|449.81|447.41|453.35|450.95|454.1|451.7|449.62|447.22|0
1647503700000|2022-03-17 07:55:00|453.73|451.33|453.81|451.41|454.85|452.45|451.86|449.46|0
1647504000000|2022-03-17 08:00:00|454.47|452.07|455.35|452.95|456.14|453.74|452.79|450.39|0
1647504300000|2022-03-17 08:05:00|455.16|452.76|450.86|448.46|455.73|453.33|448.81|446.41|0
1647504600000|2022-03-17 08:10:00|451.23|448.83|450.48|448.08|451.6|449.2|449.36|446.96|0
1647504900000|2022-03-17 08:15:00|450.67|448.27|452.16|449.76|452.53|450.13|449.73|447.33|0
1647505200000|2022-03-17 08:20:00|452.72|450.32|451.41|449.01|452.9|450.5|449.73|447.33|0
1647505500000|2022-03-17 08:25:00|451.59|449.19|452.8|450.4|455.15|452.75|451.59|449.19|0
1647505800000|2022-03-17 08:30:00|452.99|450.59|450.74|448.34|454.58|452.18|450.65|448.25|0
1647506100000|2022-03-17 08:35:00|452.15|449.75|449.62|447.22|452.15|449.75|448.97|446.57|0
1647506400000|2022-03-17 08:40:00|449.53|447.13|449.15|446.75|450.65|448.25|447.11|444.71|0
1647506700000|2022-03-17 08:45:00|449.24|446.84|449.34|446.94|452.23|449.83|449.24|446.84|0
1647507000000|2022-03-17 08:50:00|449.15|446.75|446.91|444.51|450.27|447.87|446.44|444.04|0
1647507300000|2022-03-17 08:55:00|446.73|444.33|447.65|445.25|448.77|446.37|444.59|442.19|0
1647507600000|2022-03-17 09:00:00|447.84|445.44|448.02|445.62|449.7|447.3|447.84|445.44|0
1647507900000|2022-03-17 09:05:00|447.84|445.44|446.62|444.22|448.11|445.71|445.51|443.11|0
1647508200000|2022-03-17 09:10:00|446.72|444.32|445.6|443.2|447.27|444.87|443.74|441.34|0
1647508500000|2022-03-17 09:15:00|445.69|443.29|444.48|442.08|447.27|444.87|444.11|441.71|0
1647508800000|2022-03-17 09:20:00|444.11|441.71|445.96|443.56|446.52|444.12|443|440.6|0
1647509100000|2022-03-17 09:25:00|445.77|443.37|447.26|444.86|448|445.6|445.31|442.91|0
1647509400000|2022-03-17 09:30:00|447.44|445.04|444.28|441.88|447.53|445.13|444.28|441.88|0
1647509700000|2022-03-17 09:35:00|444.1|441.7|442.43|440.03|444.1|441.7|441.03|438.63|0
1647510000000|2022-03-17 09:40:00|442.61|440.21|442.33|439.93|443.72|441.32|441.4|439|0
1647510300000|2022-03-17 09:45:00|442.61|440.21|442.05|439.65|443.35|440.95|441.68|439.28|0
1647510600000|2022-03-17 09:50:00|442.14|439.74|443.34|440.94|444.08|441.68|441.31|438.91|0
1647510900000|2022-03-17 09:55:00|443.53|441.13|445.38|442.98|445.75|443.35|443.53|441.13|0
1647511200000|2022-03-17 10:00:00|445.01|442.61|435.14|432.74|445.01|442.61|431.33|428.93|0
1647511500000|2022-03-17 10:05:00|435.32|432.92|431.83|429.43|435.32|432.92|430|427.6|0
1647511800000|2022-03-17 10:10:00|431.37|428.97|434.03|431.63|435.31|432.91|430.55|428.15|0
1647512100000|2022-03-17 10:15:00|434.21|431.81|436.96|434.56|437.7|435.3|432.56|430.16|0
1647512400000|2022-03-17 10:20:00|436.78|434.38|439.17|436.77|440.09|437.69|435.67|433.27|0
1647512700000|2022-03-17 10:25:00|439.72|437.32|438.8|436.4|439.91|437.51|437.04|434.64|0
1647513000000|2022-03-17 10:30:00|438.89|436.49|441.19|438.79|441.93|439.53|438.24|435.84|0
1647513300000|2022-03-17 10:35:00|440.91|438.51|440.45|438.05|441.19|438.79|437.5|435.1|0
1647513600000|2022-03-17 10:40:00|440.17|437.77|440.9|438.5|441|438.6|438.42|436.02|0
1647513900000|2022-03-17 10:45:00|440.82|438.42|441.92|439.52|441.92|439.52|439.15|436.75|0
1647514200000|2022-03-17 10:50:00|442.29|439.89|441.36|438.96|442.29|439.89|439.89|437.49|0
1647514500000|2022-03-17 10:55:00|441.18|438.78|444.32|441.92|444.51|442.11|440.44|438.04|0
1647514800000|2022-03-17 11:00:00|444.51|442.11|446.17|443.77|446.36|443.96|442.84|440.44|0
1647515100000|2022-03-17 11:05:00|446.36|443.96|446.35|443.95|447.66|445.26|445.24|442.84|0
1647515400000|2022-03-17 11:10:00|446.54|444.14|445.61|443.21|446.54|444.14|444.87|442.47|0
1647515700000|2022-03-17 11:15:00|445.7|443.3|442.24|439.84|446.53|444.13|442.24|439.84|0
1647516000000|2022-03-17 11:20:00|442.34|439.94|441.04|438.64|442.71|440.31|439.93|437.53|0
1647516300000|2022-03-17 11:25:00|440.94|438.54|440.11|437.71|441.41|439.01|438.45|436.05|0
1647516600000|2022-03-17 11:30:00|440.01|437.61|440.1|437.7|441.49|439.09|439.37|436.97|0
1647516900000|2022-03-17 11:35:00|440.01|437.61|437.33|434.93|440.66|438.26|437.33|434.93|0
1647517200000|2022-03-17 11:40:00|437.51|435.11|436.77|434.37|438.44|436.04|435.85|433.45|0
1647517500000|2022-03-17 11:45:00|436.49|434.09|437.32|434.92|438.8|436.4|436.03|433.63|0
1647517800000|2022-03-17 11:50:00|437.5|435.1|439.35|436.95|439.72|437.32|436.95|434.55|0
1647518100000|2022-03-17 11:55:00|439.16|436.76|440.17|437.77|441.94|439.54|438.79|436.39|0
1647518400000|2022-03-17 12:00:00|439.9|437.5|443.42|441.02|445.56|443.16|438.14|435.74|0
1647518700000|2022-03-17 12:05:00|443.61|441.21|442.86|440.46|445.65|443.25|441.93|439.53|0
1647519000000|2022-03-17 12:10:00|442.49|440.09|440.82|438.42|442.49|440.09|440.08|437.68|0
1647519300000|2022-03-17 12:15:00|440.63|438.23|438.59|436.19|441.19|438.79|438.04|435.64|0
1647519600000|2022-03-17 12:20:00|438.22|435.82|437.11|434.71|438.59|436.19|436.92|434.52|0
1647519900000|2022-03-17 12:25:00|437.2|434.8|437.75|435.35|438.59|436.19|437.19|434.79|0
1647520200000|2022-03-17 12:30:00|438.12|435.72|437.74|435.34|440.71|438.31|437.1|434.7|0
1647520500000|2022-03-17 12:35:00|438.39|435.99|437.84|435.44|439.13|436.73|437.84|435.44|0
1647520800000|2022-03-17 12:40:00|438.02|435.62|434.7|432.3|439.03|436.63|434.14|431.74|0
1647521100000|2022-03-17 12:45:00|434.88|432.48|436.99|434.59|437.65|435.25|434.88|432.48|0
1647521400000|2022-03-17 12:50:00|436.91|434.51|435.24|432.84|436.91|434.51|433.58|431.18|0
1647521700000|2022-03-17 12:55:00|435.06|432.66|435.98|433.58|436.25|433.85|432.11|429.71|0
1647522000000|2022-03-17 13:00:00|436.06|433.66|434.13|431.73|436.34|433.94|434.13|431.73|0
1647522300000|2022-03-17 13:05:00|434.03|431.63|435.23|432.83|435.79|433.39|433.94|431.54|0
1647522600000|2022-03-17 13:10:00|435.05|432.65|435.6|433.2|435.78|433.38|433.94|431.54|0
1647522900000|2022-03-17 13:15:00|435.41|433.01|435.31|432.91|436.52|434.12|435.04|432.64|0
1647523200000|2022-03-17 13:20:00|435.22|432.82|435.96|433.56|436.14|433.74|435.04|432.64|0
1647523500000|2022-03-17 13:25:00|436.14|433.74|434.75|432.35|436.69|434.29|434.75|432.35|0
1647523800000|2022-03-17 13:30:00|435.03|432.63|438.9|436.5|440.02|437.62|432.64|430.24|0
1647524100000|2022-03-17 13:35:00|439.27|436.87|440.57|438.17|440.75|438.35|433.19|430.79|0
1647524400000|2022-03-17 13:40:00|440.94|438.54|441.49|439.09|441.86|439.46|437.97|435.57|0
1647524700000|2022-03-17 13:45:00|441.86|439.46|444.09|441.69|449.87|447.47|441.49|439.09|0
1647525000000|2022-03-17 13:50:00|443.34|440.94|444.64|442.24|448|445.6|442.97|440.57|0
1647525300000|2022-03-17 13:55:00|445.57|443.17|454.92|452.52|454.92|452.52|444.45|442.05|0
1647525600000|2022-03-17 14:00:00|454.54|452.14|456.42|454.02|456.98|454.58|452.48|450.08|0
1647525900000|2022-03-17 14:05:00|456.79|454.39|459.08|456.68|460.21|457.81|455.66|453.26|0
1647526200000|2022-03-17 14:10:00|458.52|456.12|454.37|451.97|459.27|456.87|453.62|451.22|0
1647526500000|2022-03-17 14:15:00|454.94|452.54|453.43|451.03|456.25|453.85|452.49|450.09|0
1647526800000|2022-03-17 14:20:00|453.05|450.65|457.37|454.97|457.94|455.54|452.87|450.47|0
1647527100000|2022-03-17 14:25:00|457.19|454.79|455.68|453.28|457.94|455.54|455.11|452.71|0
1647527400000|2022-03-17 14:30:00|456.24|453.84|452.29|449.89|456.81|454.41|449.3|446.9|0
1647527700000|2022-03-17 14:35:00|452.67|450.27|450.84|448.44|453.04|450.64|447.48|445.08|0
1647528000000|2022-03-17 14:40:00|451.6|449.2|448.03|445.63|451.97|449.57|445.79|443.39|0
1647528300000|2022-03-17 14:45:00|447.84|445.44|443.18|440.78|449.72|447.32|438.9|436.5|0
1647528600000|2022-03-17 14:50:00|443.74|441.34|438.16|435.76|444.2|441.8|437.23|434.83|0
1647528900000|2022-03-17 14:55:00|438.34|435.94|442.61|440.21|443.54|441.14|438.34|435.94|0
1647529200000|2022-03-17 15:00:00|442.42|440.02|442.32|439.92|444.1|441.7|439.63|437.23|0
1647529500000|2022-03-17 15:05:00|442.13|439.73|448.87|446.47|449.72|447.32|441.39|438.99|0
1647529800000|2022-03-17 15:10:00|448.22|445.82|443.35|440.95|449.24|446.84|443.35|440.95|0
1647530100000|2022-03-17 15:15:00|443.44|441.04|448.74|446.34|449.02|446.62|443.44|441.04|0
1647530400000|2022-03-17 15:20:00|447.81|445.41|452.1|449.7|452.19|449.79|447.15|444.75|0
1647530700000|2022-03-17 15:25:00|452.01|449.61|450.23|447.83|452.48|450.08|448.74|446.34|0
1647531000000|2022-03-17 15:30:00|450.04|447.64|452.1|449.7|453.41|451.01|448.18|445.78|0
1647531300000|2022-03-17 15:35:00|452.47|450.07|454.91|452.51|455.09|452.69|450.6|448.2|0
1647531600000|2022-03-17 15:40:00|455.28|452.88|454.39|451.99|456.78|454.38|453.83|451.43|0
1647531900000|2022-03-17 15:45:00|454.58|452.18|447.14|444.74|454.58|452.18|446.96|444.56|0
1647532200000|2022-03-17 15:50:00|446.77|444.37|453.69|451.29|454.45|452.05|446.21|443.81|0
1647532500000|2022-03-17 15:55:00|453.88|451.48|453.78|451.38|455.95|453.55|452.75|450.35|0
1647532800000|2022-03-17 16:00:00|454.44|452.04|454.06|451.66|454.63|452.23|451.25|448.85|0
1647533100000|2022-03-17 16:05:00|453.97|451.57|456.88|454.48|457.45|455.05|453.87|451.47|0
1647533400000|2022-03-17 16:10:00|457.07|454.67|456.13|453.73|457.26|454.86|454.43|452.03|0
1647533700000|2022-03-17 16:15:00|456.31|453.91|457.34|454.94|457.34|454.94|453.12|450.72|0
1647534000000|2022-03-17 16:20:00|457.25|454.85|463.49|461.09|464.24|461.84|457.25|454.85|0
1647534300000|2022-03-17 16:25:00|463.68|461.28|464.43|462.03|464.62|462.22|462.35|459.95|0
1647534600000|2022-03-17 16:30:00|463.95|461.55|464.24|461.84|465.57|463.17|462.25|459.85|0
1647534900000|2022-03-17 16:35:00|463.95|461.55|464.89|462.49|464.99|462.59|463.67|461.27|0
1647535200000|2022-03-17 16:40:00|464.99|462.59|464.13|461.73|464.99|462.59|461.96|459.56|0
1647535500000|2022-03-17 16:45:00|464.61|462.21|460.85|458.45|464.8|462.4|459.9|457.5|0
1647535800000|2022-03-17 16:50:00|461.23|458.83|462.94|460.54|463.51|461.11|461.04|458.64|0
1647536100000|2022-03-17 16:55:00|462.84|460.44|464.08|461.68|465.03|462.63|462.17|459.77|0
1647536400000|2022-03-17 17:00:00|463.98|461.58|463.5|461.1|464.27|461.87|460.46|458.06|0
1647536700000|2022-03-17 17:05:00|463.88|461.48|462.17|459.77|464.83|462.43|461.69|459.29|0
1647537000000|2022-03-17 17:10:00|461.98|459.58|459.69|457.29|463.69|461.29|458.93|456.53|0
1647537300000|2022-03-17 17:15:00|460.07|457.67|462.92|460.52|463.11|460.71|458.37|455.97|0
1647537600000|2022-03-17 17:20:00|463.11|460.71|465.77|463.37|466.16|463.76|462.16|459.76|0
1647537900000|2022-03-17 17:25:00|466.06|463.66|471.12|468.72|471.32|468.92|465.39|462.99|0
1647538200000|2022-03-17 17:30:00|471.32|468.92|471.21|468.81|472.08|469.68|470.16|467.76|0
1647538500000|2022-03-17 17:35:00|471.12|468.72|471.5|469.1|471.89|469.49|470.16|467.76|0
1647538800000|2022-03-17 17:40:00|471.31|468.91|475.81|473.41|476.88|474.48|471.31|468.91|0
1647539100000|2022-03-17 17:45:00|476.11|473.71|476.54|474.14|479.03|476.63|474.81|472.41|0
1647539400000|2022-03-17 17:50:00|476.74|474.34|477.7|475.3|479.44|477.04|476.16|473.76|0
1647539700000|2022-03-17 17:55:00|478.08|475.68|477.87|475.47|479.22|476.82|477.4|475|0
1647540000000|2022-03-17 18:00:00|477.77|475.37|476.33|473.93|478.06|475.66|474.41|472.01|0
1647540300000|2022-03-17 18:05:00|476.52|474.12|477.48|475.08|479.5|477.1|475.95|473.55|0
1647540600000|2022-03-17 18:10:00|477.29|474.89|474.21|471.81|477.87|475.47|472.68|470.28|0
1647540900000|2022-03-17 18:15:00|474.4|472|474.21|471.81|475.17|472.77|473.82|471.42|0
1647541200000|2022-03-17 18:20:00|474.4|472|471.9|469.5|475.55|473.15|471.71|469.31|0
1647541500000|2022-03-17 18:25:00|471.52|469.12|468.65|466.25|473.63|471.23|468.65|466.25|0
1647541800000|2022-03-17 18:30:00|469.03|466.63|473.81|471.41|474.2|471.8|469.03|466.63|0
1647542100000|2022-03-17 18:35:00|473.24|470.84|472.47|470.07|474.77|472.37|471.51|469.11|0
1647542400000|2022-03-17 18:40:00|472.27|469.87|474.76|472.36|474.96|472.56|470.93|468.53|0
1647542700000|2022-03-17 18:45:00|474.57|472.17|476.88|474.48|476.88|474.48|473.04|470.64|0
1647543000000|2022-03-17 18:50:00|477.07|474.67|475.14|472.74|477.45|475.05|474.57|472.17|0
1647543300000|2022-03-17 18:55:00|475.33|472.93|477.06|474.66|478.41|476.01|473.22|470.82|0
1647543600000|2022-03-17 19:00:00|476.87|474.47|480.14|477.74|480.14|477.74|475.91|473.51|0
1647543900000|2022-03-17 19:05:00|479.75|477.35|474.75|472.35|480.14|477.74|473.98|471.58|0
1647544200000|2022-03-17 19:10:00|474.94|472.54|470.34|467.94|475.32|472.92|467.28|464.88|0
1647544500000|2022-03-17 19:15:00|470.53|468.13|474.16|471.76|474.74|472.34|469|466.6|0
1647544800000|2022-03-17 19:20:00|474.36|471.96|470.71|468.31|474.55|472.15|470.33|467.93|0
1647545100000|2022-03-17 19:25:00|471.28|468.88|475.4|473|475.89|473.49|471.28|468.88|0
1647545400000|2022-03-17 19:30:00|475.5|473.1|474.92|472.52|476.27|473.87|473.29|470.89|0
1647545700000|2022-03-17 19:35:00|474.82|472.42|476.07|473.67|477.03|474.63|474.34|471.94|0
1647546000000|2022-03-17 19:40:00|476.46|474.06|483.78|481.38|483.98|481.58|476.46|474.06|0
1647546300000|2022-03-17 19:45:00|482.62|480.22|484.55|482.15|485.91|483.51|482.43|480.03|0
1647546600000|2022-03-17 19:50:00|482.42|480.02|482.16|479.76|483.97|481.57|478.69|476.29|0
1647546900000|2022-03-17 19:55:00|482.35|479.95|487.57|485.17|488.16|485.76|480.62|478.22|0
1647547200000|2022-03-17 20:00:00|490.29|487.89|487.18|484.78|491.07|488.67|487.18|484.78|0
1647547500000|2022-03-17 20:05:00|487.38|484.98|483.4|481|487.38|484.98|483.12|480.72|0
1647547800000|2022-03-17 20:10:00|483.7|481.3|482.92|480.52|484.27|481.87|481.95|479.55|0
1647548100000|2022-03-17 20:15:00|482.73|479.93|483.31|480.51|483.89|481.09|482.35|479.55|0
1647548400000|2022-03-17 20:20:00|483.5|480.7|483.31|480.51|483.5|480.7|482.53|479.73|0
1647548700000|2022-03-17 20:25:00|483.5|480.7|478.77|475.97|483.5|480.7|473.68|470.88|0
1647549000000|2022-03-17 20:30:00|479.06|476.26|477.32|474.52|479.64|476.84|476.75|473.95|0
1647549300000|2022-03-17 20:35:00|477.42|474.62|473.87|471.07|478.29|475.49|473.38|470.58|0
1647549600000|2022-03-17 20:40:00|474.34|471.54|473.48|470.68|475.21|472.41|471.85|469.05|0
1647549900000|2022-03-17 20:45:00|474.63|471.83|474.33|471.53|476.55|473.75|474.14|471.34|0
1647550200000|2022-03-17 20:50:00|474.05|471.25|474.62|471.82|474.91|472.11|472.71|469.91|0
1647550500000|2022-03-17 20:55:00|474.81|472.01|474.52|471.72|474.81|472.01|473.47|470.67|0
1647550800000|2022-03-17 21:00:00|474.47|471.67|474.8|472|474.97|472.17|474.44|471.64|0
1647551100000|2022-03-17 21:05:00|474.78|471.98|475.41|472.61|475.58|472.78|474.72|471.92|0
1647551400000|2022-03-17 21:10:00|475.27|472.47|475.49|472.69|475.55|472.75|475.21|472.41|0
1647551700000|2022-03-17 21:15:00|475.41|472.61|475.63|472.83|475.63|472.83|475.29|472.49|0
1647552000000|2022-03-17 21:20:00|475.62|472.82|475.12|472.32|475.62|472.82|474.9|472.1|0
1647552300000|2022-03-17 21:25:00|475.11|472.31|475.09|472.29|475.28|472.48|474.87|472.07|0
1647552600000|2022-03-17 21:30:00|475.17|472.37|475.14|472.34|475.53|472.73|475.06|472.26|0
1647552900000|2022-03-17 21:35:00|475.67|472.87|475.67|472.87|475.78|472.98|475.22|472.42|0
1647553200000|2022-03-17 21:40:00|475.66|472.86|475.44|472.64|475.7|472.9|475.1|472.3|0
1647553500000|2022-03-17 21:45:00|475.49|472.69|475.4|472.6|475.57|472.77|475.4|472.6|0
1647553800000|2022-03-17 21:50:00|475.04|472.24|475.16|472.36|475.35|472.55|475.04|472.24|0
1647554100000|2022-03-17 21:55:00|475.24|472.44|475.68|472.88|475.68|472.88|475.18|472.38|0
1647554400000|2022-03-17 22:00:00|476.01|473.21|476.68|473.88|478.61|475.81|474.48|471.68|0
1647554700000|2022-03-17 22:05:00|476.97|474.17|475.43|472.63|476.97|474.17|473.42|470.62|0
1647555000000|2022-03-17 22:10:00|475.24|472.44|472.46|469.66|476.87|474.07|472.36|469.56|0
1647555300000|2022-03-17 22:15:00|472.36|469.56|470.92|468.12|473.51|470.71|470.63|467.83|0
1647555600000|2022-03-17 22:20:00|471.11|468.31|472.26|469.46|472.45|469.65|470.25|467.45|0
1647555900000|2022-03-17 22:25:00|472.45|469.65|472.26|469.46|472.45|469.65|471.97|469.17|0
1647556200000|2022-03-17 22:30:00|472.16|469.36|471.87|469.07|472.45|469.65|471.87|469.07|0
1647556500000|2022-03-17 22:35:00|471.96|469.16|471.87|469.07|473.02|470.22|471.87|469.07|0
1647556800000|2022-03-17 22:40:00|471.96|469.16|471.29|468.49|472.63|469.83|470.52|467.72|0
1647557100000|2022-03-17 22:45:00|471.19|468.39|470.9|468.1|471.48|468.68|470.14|467.34|0
1647557400000|2022-03-17 22:50:00|470.99|468.19|471.86|469.06|471.86|469.06|469.95|467.15|0
1647557700000|2022-03-17 22:55:00|471.76|468.96|470.7|467.9|472.05|469.25|468.6|465.8|0
1647558000000|2022-03-17 23:00:00|470.51|467.71|469.94|467.14|471.28|468.48|468.98|466.18|0
1647558300000|2022-03-17 23:05:00|470.03|467.23|470.22|467.42|470.98|468.18|469.55|466.75|0
1647558600000|2022-03-17 23:10:00|470.12|467.32|470.79|467.99|471.27|468.47|470.12|467.32|0
1647558900000|2022-03-17 23:15:00|471.08|468.28|471.45|468.65|472.22|469.42|470.5|467.7|0
1647559200000|2022-03-17 23:20:00|471.55|468.75|471.35|468.55|472.12|469.32|471.07|468.27|0
1647559500000|2022-03-17 23:25:00|471.45|468.65|471.54|468.74|472.02|469.22|470.01|467.21|0
1647559800000|2022-03-17 23:30:00|471.64|468.84|471.44|468.64|472.79|469.99|470.68|467.88|0
1647560100000|2022-03-17 23:35:00|471.34|468.54|472.01|469.21|472.21|469.41|471.06|468.26|0
1647560400000|2022-03-17 23:40:00|472.21|469.41|471.82|469.02|472.4|469.6|471.25|468.45|0
1647560700000|2022-03-17 23:45:00|471.44|468.64|472.1|469.3|472.2|469.4|471.05|468.25|0
1647561000000|2022-03-17 23:50:00|472.01|469.21|472.2|469.4|472.58|469.78|471.43|468.63|0
1647561300000|2022-03-17 23:55:00|472|469.2|470.85|468.05|472.39|469.59|470.66|467.86|0
1647561600000|2022-03-18 00:00:00|471.24|468.44|471.81|469.01|472.57|469.77|469.71|466.91|0
1647561900000|2022-03-18 00:05:00|472.19|469.39|475.83|473.03|476.02|473.22|471.8|469|0
1647562200000|2022-03-18 00:10:00|476.21|473.41|474.86|472.06|477.07|474.27|474.29|471.49|0
1647562500000|2022-03-18 00:15:00|475.06|472.26|472.94|470.14|475.15|472.35|471.8|469|0
1647562800000|2022-03-18 00:20:00|472.75|469.95|474.47|471.67|474.57|471.77|471.79|468.99|0
1647563100000|2022-03-18 00:25:00|474.28|471.48|471.79|468.99|474.47|471.67|471.6|468.8|0
1647563400000|2022-03-18 00:30:00|471.98|469.18|473.32|470.52|473.51|470.71|471.02|468.22|0
1647563700000|2022-03-18 00:35:00|473.12|470.32|470.44|467.64|473.7|470.9|470.44|467.64|0
1647564000000|2022-03-18 00:40:00|470.63|467.83|467.77|464.97|471.21|468.41|467.19|464.39|0
1647564300000|2022-03-18 00:45:00|467.57|464.77|467.28|464.48|468.34|465.54|466.05|463.25|0
1647564600000|2022-03-18 00:50:00|467.19|464.39|466.04|463.24|467.19|464.39|465.85|463.05|0
1647564900000|2022-03-18 00:55:00|466.23|463.43|466.8|464|467.18|464.38|465.28|462.48|0
1647565200000|2022-03-18 01:00:00|467.18|464.38|465.46|462.66|467.18|464.38|465.27|462.47|0
1647565500000|2022-03-18 01:05:00|465.27|462.47|465.36|462.56|466.42|463.62|463.37|460.57|0
1647565800000|2022-03-18 01:10:00|465.17|462.37|466.41|463.61|466.6|463.8|464.32|461.52|0
1647566100000|2022-03-18 01:15:00|466.22|463.42|466.02|463.22|466.88|464.08|465.36|462.56|0
1647566400000|2022-03-18 01:20:00|465.93|463.13|466.68|463.88|466.78|463.98|465.83|463.03|0
1647566700000|2022-03-18 01:25:00|466.59|463.79|465.64|462.84|467.16|464.36|464.69|461.89|0
1647567000000|2022-03-18 01:30:00|465.92|463.12|466.4|463.6|466.97|464.17|465.16|462.36|0
1647567300000|2022-03-18 01:35:00|466.2|463.4|466.01|463.21|466.59|463.79|464.49|461.69|0
1647567600000|2022-03-18 01:40:00|465.91|463.11|465.34|462.54|466.77|463.97|464.77|461.97|0
1647567900000|2022-03-18 01:45:00|465.25|462.45|468.19|465.39|468.38|465.58|465.25|462.45|0
1647568200000|2022-03-18 01:50:00|468.1|465.3|467.33|464.53|468.29|465.49|467.05|464.25|0
1647568500000|2022-03-18 01:55:00|467.52|464.72|467.9|465.1|468.29|465.49|467.14|464.34|0
1647568800000|2022-03-18 02:00:00|468.09|465.29|466.75|463.95|468.66|465.86|466.75|463.95|0
1647569100000|2022-03-18 02:05:00|466.56|463.76|465.61|462.81|466.56|463.76|464.66|461.86|0
1647569400000|2022-03-18 02:10:00|465.7|462.9|465.22|462.42|465.8|463|464.46|461.66|0
1647569700000|2022-03-18 02:15:00|465.13|462.33|465.41|462.61|466.17|463.37|464.46|461.66|0
1647570000000|2022-03-18 02:20:00|465.5|462.7|465.53|462.73|466.96|464.16|464.65|461.85|0
1647570300000|2022-03-18 02:25:00|465.63|462.83|466.57|463.77|467.34|464.54|465.63|462.83|0
1647570600000|2022-03-18 02:30:00|466.66|463.86|466.95|464.15|467.14|464.34|466.09|463.29|0
1647570900000|2022-03-18 02:35:00|467.04|464.24|465.71|462.91|467.23|464.43|465.52|462.72|0
1647571200000|2022-03-18 02:40:00|465.62|462.82|466.08|463.28|466.75|463.95|465.62|462.82|0
1647571500000|2022-03-18 02:45:00|466.18|463.38|465.99|463.19|467.13|464.33|465.8|463|0
1647571800000|2022-03-18 02:50:00|465.89|463.09|465.6|462.8|466.37|463.57|465.42|462.62|0
1647572100000|2022-03-18 02:55:00|465.51|462.71|466.55|463.75|466.55|463.75|465.41|462.61|0
1647572400000|2022-03-18 03:00:00|466.64|463.84|466.17|463.37|467.12|464.32|466.07|463.27|0
1647572700000|2022-03-18 03:05:00|466.26|463.46|465.97|463.17|466.35|463.55|465.6|462.8|0
1647573000000|2022-03-18 03:10:00|465.78|462.98|465.78|462.98|465.97|463.17|463.98|461.18|0
1647573300000|2022-03-18 03:15:00|465.49|462.69|464.45|461.65|466.35|463.55|464.45|461.65|0
1647573600000|2022-03-18 03:20:00|464.35|461.55|464.25|461.45|465.58|462.78|463.31|460.51|0
1647573900000|2022-03-18 03:25:00|464.06|461.26|464.25|461.45|464.63|461.83|463.88|461.08|0
1647574200000|2022-03-18 03:30:00|464.44|461.64|465.01|462.21|465.48|462.68|464.06|461.26|0
1647574500000|2022-03-18 03:35:00|464.91|462.11|464.24|461.44|465.57|462.77|464.24|461.44|0
1647574800000|2022-03-18 03:40:00|464.14|461.34|465|462.2|465.19|462.39|464.14|461.34|0
1647575100000|2022-03-18 03:45:00|464.9|462.1|465.56|462.76|466.14|463.34|464.9|462.1|0
1647575400000|2022-03-18 03:50:00|465.94|463.14|465.08|462.28|465.94|463.14|464.8|462|0
1647575700000|2022-03-18 03:55:00|464.99|462.19|466.7|463.9|467.17|464.37|464.8|462|0
1647576000000|2022-03-18 04:00:00|466.6|463.8|466.69|463.89|467.46|464.66|466.22|463.42|0
1647576300000|2022-03-18 04:05:00|466.78|463.98|467.45|464.65|468.21|465.41|466.78|463.98|0
1647576600000|2022-03-18 04:10:00|467.83|465.03|467.26|464.46|467.83|465.03|466.88|464.08|0
1647576900000|2022-03-18 04:15:00|467.35|464.55|466.49|463.69|468.02|465.22|466.49|463.69|0
1647577200000|2022-03-18 04:20:00|466.3|463.5|467.82|465.02|467.91|465.11|465.63|462.83|0
1647577500000|2022-03-18 04:25:00|467.72|464.92|467.06|464.26|467.82|465.02|466.68|463.88|0
1647577800000|2022-03-18 04:30:00|467.15|464.35|467.52|464.72|468.58|465.78|467.06|464.26|0
1647578100000|2022-03-18 04:35:00|467.62|464.82|468|465.2|468.19|465.39|467.43|464.63|0
1647578400000|2022-03-18 04:40:00|468.19|465.39|467.81|465.01|468.19|465.39|467.71|464.91|0
1647578700000|2022-03-18 04:45:00|467.8|465|467.04|464.24|468.19|465.39|467.04|464.24|0
1647579000000|2022-03-18 04:50:00|467.23|464.43|467.04|464.24|467.23|464.43|467.04|464.24|0
1647579300000|2022-03-18 04:55:00|467.13|464.33|467.22|464.42|467.42|464.62|467.04|464.24|0
1647579600000|2022-03-18 05:00:00|467.03|464.23|467.41|464.61|467.98|465.18|467.03|464.23|0
1647579900000|2022-03-18 05:05:00|467.22|464.42|467.98|465.18|469.12|466.32|466.08|463.28|0
1647580200000|2022-03-18 05:10:00|467.79|464.99|469.31|466.51|469.5|466.7|467.41|464.61|0
1647580500000|2022-03-18 05:15:00|469.4|466.6|469.97|467.17|470.26|467.46|469.31|466.51|0
1647580800000|2022-03-18 05:20:00|470.07|467.27|472.91|470.11|473.21|470.41|469.3|466.5|0
1647581100000|2022-03-18 05:25:00|472.81|470.01|473.28|470.48|473.57|470.77|472.33|469.53|0
1647581400000|2022-03-18 05:30:00|473.18|470.38|473.66|470.86|473.66|470.86|471.95|469.15|0
1647581700000|2022-03-18 05:35:00|473.37|470.57|473.94|471.14|474.04|471.24|472.99|470.19|0
1647582000000|2022-03-18 05:40:00|474.04|471.24|474.99|472.19|475.08|472.28|473.85|471.05|0
1647582300000|2022-03-18 05:45:00|475.37|472.57|476.51|473.71|476.7|473.9|474.41|471.61|0
1647582600000|2022-03-18 05:50:00|476.32|473.52|474.98|472.18|477.08|474.28|474.98|472.18|0
1647582900000|2022-03-18 05:55:00|474.79|471.99|475.93|473.13|476.69|473.89|474.79|471.99|0
1647583200000|2022-03-18 06:00:00|476.21|473.41|476.87|474.07|478.03|475.23|475.64|472.84|0
1647583500000|2022-03-18 06:05:00|477.25|474.45|478.78|475.98|478.78|475.98|477.06|474.26|0
1647583800000|2022-03-18 06:10:00|478.59|475.79|480.5|477.7|481.75|478.95|478.2|475.4|0
1647584100000|2022-03-18 06:15:00|480.6|477.8|480.31|477.51|480.6|477.8|478.77|475.97|0
1647584400000|2022-03-18 06:20:00|480.5|477.7|481.65|478.85|481.84|479.04|479.05|476.25|0
1647584700000|2022-03-18 06:25:00|481.55|478.75|480.68|477.88|482.03|479.23|480.68|477.88|0
1647585000000|2022-03-18 06:30:00|481.26|478.46|478|475.2|483.95|481.15|478|475.2|0
1647585300000|2022-03-18 06:35:00|477.7|474.9|478.95|476.15|480|477.2|477.23|474.43|0
1647585600000|2022-03-18 06:40:00|479.04|476.24|478.56|475.76|480.19|477.39|477.99|475.19|0
1647585900000|2022-03-18 06:45:00|478.46|475.66|477.6|474.8|478.65|475.85|477.6|474.8|0
1647586200000|2022-03-18 06:50:00|477.41|474.61|477.79|474.99|478.07|475.27|476.07|473.27|0
1647586500000|2022-03-18 06:55:00|477.6|474.8|477.59|474.79|477.79|474.99|476.54|473.74|0
1647586800000|2022-03-18 07:00:00|477.4|474.6|476.25|473.45|478.17|475.37|475.2|472.4|0
1647587100000|2022-03-18 07:05:00|476.33|473.93|475.09|472.69|476.33|473.93|473.95|471.55|0
1647587400000|2022-03-18 07:10:00|474.9|472.5|473.75|471.35|475.85|473.45|473.56|471.16|0
1647587700000|2022-03-18 07:15:00|473.56|471.16|469.97|467.57|475.09|472.69|469.97|467.57|0
1647588000000|2022-03-18 07:20:00|471.22|468.82|473.33|470.93|473.9|471.5|471.22|468.82|0
1647588300000|2022-03-18 07:25:00|473.42|471.02|474.66|472.26|475.81|473.41|473.23|470.83|0
1647588600000|2022-03-18 07:30:00|475.04|472.64|477.9|475.5|477.9|475.5|474.66|472.26|0
1647588900000|2022-03-18 07:35:00|477.71|475.31|475.61|473.21|477.8|475.4|475.42|473.02|0
1647589200000|2022-03-18 07:40:00|475.42|473.02|478.18|475.78|478.37|475.97|474.46|472.06|0
1647589500000|2022-03-18 07:45:00|478.28|475.88|478.85|476.45|479.81|477.41|477.99|475.59|0
1647589800000|2022-03-18 07:50:00|478.66|476.26|477.32|474.92|480.57|478.17|476.74|474.34|0
1647590100000|2022-03-18 07:55:00|476.93|474.53|479.8|477.4|479.8|477.4|476.74|474.34|0
1647590400000|2022-03-18 08:00:00|480.38|477.98|476.16|473.76|480.95|478.55|475.78|473.38|0
1647590700000|2022-03-18 08:05:00|476.44|474.04|476.35|473.95|477.78|475.38|474.91|472.51|0
1647591000000|2022-03-18 08:10:00|476.06|473.66|478.22|475.82|479.18|476.78|475.87|473.47|0
1647591300000|2022-03-18 08:15:00|478.12|475.72|474.39|471.99|478.12|475.72|474|471.6|0
1647591600000|2022-03-18 08:20:00|474.67|472.27|478.21|475.81|478.4|476|474.19|471.79|0
1647591900000|2022-03-18 08:25:00|478.02|475.62|474.76|472.36|478.4|476|474.76|472.36|0
1647592200000|2022-03-18 08:30:00|475.14|472.74|472.18|469.78|476.1|473.7|470.37|467.97|0
1647592500000|2022-03-18 08:35:00|472.85|470.45|474.18|471.78|475.23|472.83|471.89|469.49|0
1647592800000|2022-03-18 08:40:00|473.99|471.59|472.55|470.15|474.65|472.25|470.74|468.34|0
1647593100000|2022-03-18 08:45:00|472.46|470.06|469.31|466.91|472.46|470.06|468.46|466.06|0
1647593400000|2022-03-18 08:50:00|469.22|466.82|469.78|467.38|470.36|467.96|469.12|466.72|0
1647593700000|2022-03-18 08:55:00|469.59|467.19|472.45|470.05|472.45|470.05|469.02|466.62|0
1647594000000|2022-03-18 09:00:00|472.64|470.24|471.11|468.71|473.59|471.19|469.97|467.57|0
1647594300000|2022-03-18 09:05:00|470.92|468.52|471.87|469.47|472.44|470.04|469.87|467.47|0
1647594600000|2022-03-18 09:10:00|471.96|469.56|469.96|467.56|471.96|469.56|469.58|467.18|0
1647594900000|2022-03-18 09:15:00|469.77|467.37|468.52|466.12|469.77|467.37|467.86|465.46|0
1647595200000|2022-03-18 09:20:00|468.43|466.03|468.9|466.5|469.66|467.26|467.67|465.27|0
1647595500000|2022-03-18 09:25:00|468.43|466.03|468.9|466.5|469.66|467.26|465.39|462.99|0
1647595800000|2022-03-18 09:30:00|469|466.6|470.04|467.64|473.85|471.45|468.33|465.93|0
1647596100000|2022-03-18 09:35:00|469.75|467.35|467.56|465.16|469.75|467.35|467.28|464.88|0
1647596400000|2022-03-18 09:40:00|467.66|465.26|468.8|466.4|469.18|466.78|466.9|464.5|0
1647596700000|2022-03-18 09:45:00|468.89|466.49|470.88|468.48|471.35|468.95|468.79|466.39|0
1647597000000|2022-03-18 09:50:00|470.97|468.57|471.45|469.05|471.83|469.43|470.5|468.1|0
1647597300000|2022-03-18 09:55:00|471.64|469.24|471.35|468.95|472.97|470.57|471.07|468.67|0
1647597600000|2022-03-18 10:00:00|471.45|469.05|473.16|470.76|473.16|470.76|470.88|468.48|0
1647597900000|2022-03-18 10:05:00|473.35|470.95|473.92|471.52|474.11|471.71|471.25|468.85|0
1647598200000|2022-03-18 10:10:00|473.63|471.23|472.39|469.99|474.87|472.47|471.72|469.32|0
1647598500000|2022-03-18 10:15:00|472.48|470.08|468.2|465.8|472.48|470.08|467.82|465.42|0
1647598800000|2022-03-18 10:20:00|467.82|465.42|469.72|467.32|470.38|467.98|467.82|465.42|0
1647599100000|2022-03-18 10:25:00|469.62|467.22|470.47|468.07|471.05|468.65|469.34|466.94|0
1647599400000|2022-03-18 10:30:00|470.66|468.26|469.33|466.93|470.66|468.26|468|465.6|0
1647599700000|2022-03-18 10:35:00|469.23|466.83|469.61|467.21|470.09|467.69|468.66|466.26|0
1647600000000|2022-03-18 10:40:00|469.33|466.93|467.8|465.4|470.85|468.45|466.86|464.46|0
1647600300000|2022-03-18 10:45:00|468.18|465.78|467.42|465.02|468.56|466.16|466.66|464.26|0
1647600600000|2022-03-18 10:50:00|467.23|464.83|466.58|464.18|467.51|465.11|464.96|462.56|0
1647600900000|2022-03-18 10:55:00|466.4|464|469.04|466.64|469.42|467.02|466.11|463.71|0
1647601200000|2022-03-18 11:00:00|468.85|466.45|467.71|465.31|468.85|466.45|466.39|463.99|0
1647601500000|2022-03-18 11:05:00|467.52|465.12|465.82|463.42|467.52|465.12|464.12|461.72|0
1647601800000|2022-03-18 11:10:00|465.63|463.23|465.25|462.85|465.82|463.42|462.98|460.58|0
1647602100000|2022-03-18 11:15:00|465.43|463.03|467.89|465.49|467.89|465.49|465.43|463.03|0
1647602400000|2022-03-18 11:20:00|467.7|465.3|466.84|464.44|467.89|465.49|466.19|463.79|0
1647602700000|2022-03-18 11:25:00|467.03|464.63|465.8|463.4|467.13|464.73|462.59|460.19|0
1647603000000|2022-03-18 11:30:00|465.7|463.3|468.16|465.76|468.16|465.76|465.7|463.3|0
1647603300000|2022-03-18 11:35:00|468.07|465.67|469.01|466.61|469.96|467.56|466.93|464.53|0
1647603600000|2022-03-18 11:40:00|469.1|466.7|470.15|467.75|471.1|468.7|468.63|466.23|0
1647603900000|2022-03-18 11:45:00|469.96|467.56|468.63|466.23|470.15|467.75|468.15|465.75|0
1647604200000|2022-03-18 11:50:00|468.53|466.13|467.68|465.28|468.82|466.42|467.11|464.71|0
1647604500000|2022-03-18 11:55:00|467.49|465.09|465.4|463|468.81|466.41|465.4|463|0
1647604800000|2022-03-18 12:00:00|465.78|463.38|466.72|464.32|467.29|464.89|464.83|462.43|0
1647605100000|2022-03-18 12:05:00|467.57|465.17|468.14|465.74|468.89|466.49|466.72|464.32|0
1647605400000|2022-03-18 12:10:00|468.13|465.73|468.99|466.59|469.18|466.78|467.28|464.88|0
1647605700000|2022-03-18 12:15:00|469.08|466.68|467.28|464.88|469.37|466.97|466.14|463.74|0
1647606000000|2022-03-18 12:20:00|467.47|465.07|470.12|467.72|470.59|468.19|467.28|464.88|0
1647606300000|2022-03-18 12:25:00|470.21|467.81|471.45|469.05|471.83|469.43|470.12|467.72|0
1647606600000|2022-03-18 12:30:00|471.35|468.95|469.73|467.33|471.35|468.95|469.16|466.76|0
1647606900000|2022-03-18 12:35:00|469.54|467.14|471.44|469.04|471.82|469.42|469.35|466.95|0
1647607200000|2022-03-18 12:40:00|471.63|469.23|473.53|471.13|474.1|471.7|471.63|469.23|0
1647607500000|2022-03-18 12:45:00|473.34|470.94|471.05|468.65|473.34|470.94|470.48|468.08|0
1647607800000|2022-03-18 12:50:00|470.67|468.27|467.82|465.42|470.67|468.27|465.55|463.15|0
1647608100000|2022-03-18 12:55:00|467.63|465.23|469.71|467.31|469.9|467.5|467.63|465.23|0
1647608400000|2022-03-18 13:00:00|469.62|467.22|469.71|467.31|469.9|467.5|468.86|466.46|0
1647608700000|2022-03-18 13:05:00|469.33|466.93|468|465.6|470.09|467.69|467.43|465.03|0
1647609000000|2022-03-18 13:10:00|468.19|465.79|466.94|464.54|469.23|466.83|466.37|463.97|0
1647609300000|2022-03-18 13:15:00|466.75|464.35|466.08|463.68|466.94|464.54|465.8|463.4|0
1647609600000|2022-03-18 13:20:00|466.17|463.77|467.69|465.29|467.69|465.29|465.42|463.02|0
1647609900000|2022-03-18 13:25:00|467.88|465.48|479.51|477.11|479.89|477.49|467.88|465.48|0
1647610200000|2022-03-18 13:30:00|479.89|477.49|475.87|473.47|481.62|479.22|472.81|470.41|0
1647610500000|2022-03-18 13:35:00|475.29|472.89|479.88|477.48|485.84|483.44|475.29|472.89|0
1647610800000|2022-03-18 13:40:00|479.12|476.72|479.88|477.48|482.18|479.78|477.01|474.61|0
1647611100000|2022-03-18 13:45:00|480.07|477.67|485.06|482.66|485.25|482.85|479.3|476.9|0
1647611400000|2022-03-18 13:50:00|484.87|482.47|482.17|479.77|487.76|485.36|481.6|479.2|0
1647611700000|2022-03-18 13:55:00|482.75|480.35|487.27|484.87|487.27|484.87|481.59|479.19|0
1647612000000|2022-03-18 14:00:00|487.95|485.55|493.36|490.96|495.3|492.9|485.25|482.85|0
1647612300000|2022-03-18 14:05:00|492.97|490.57|494.91|492.51|495.88|493.48|492.58|490.18|0
1647612600000|2022-03-18 14:10:00|495.3|492.9|494.42|492.02|500.28|497.88|494.13|491.73|0
1647612900000|2022-03-18 14:15:00|494.13|491.73|490.53|488.13|495.39|492.99|488.6|486.2|0
1647613200000|2022-03-18 14:20:00|490.63|488.23|491.31|488.91|493.25|490.85|487.63|485.23|0
1647613500000|2022-03-18 14:25:00|490.53|488.13|491.69|489.29|493.44|491.04|490.53|488.13|0
1647613800000|2022-03-18 14:30:00|491.5|489.1|490.33|487.93|495.19|492.79|489.36|486.96|0
1647614100000|2022-03-18 14:35:00|489.94|487.54|484.81|482.41|491.1|488.7|483.36|480.96|0
1647614400000|2022-03-18 14:40:00|484.52|482.12|485.34|482.94|487.28|484.88|482.79|480.39|0
1647614700000|2022-03-18 14:45:00|484.76|482.36|482.82|480.42|487.86|485.46|482.82|480.42|0
1647615000000|2022-03-18 14:50:00|482.43|480.03|485.33|482.93|485.33|482.93|479.92|477.52|0
1647615300000|2022-03-18 14:55:00|485.23|482.83|487.75|485.35|489.02|486.62|483.98|481.58|0
1647615600000|2022-03-18 15:00:00|487.95|485.55|492.32|489.92|492.71|490.31|487.08|484.68|0
1647615900000|2022-03-18 15:05:00|492.42|490.02|493.88|491.48|495.44|493.04|490.76|488.36|0
1647616200000|2022-03-18 15:10:00|493.97|491.57|492.51|490.11|496.61|494.21|492.32|489.92|0
1647616500000|2022-03-18 15:15:00|492.71|490.31|493.87|491.47|494.46|492.06|489.59|487.19|0
1647616800000|2022-03-18 15:20:00|494.16|491.76|490.36|487.96|494.16|491.76|489.39|486.99|0
1647617100000|2022-03-18 15:25:00|491.14|488.74|489.97|487.57|491.34|488.94|486.86|484.46|0
1647617400000|2022-03-18 15:30:00|489.78|487.38|493.67|491.27|494.65|492.25|489.78|487.38|0
1647617700000|2022-03-18 15:35:00|493.47|491.07|495.71|493.31|499.14|496.74|492.11|489.71|0
1647618000000|2022-03-18 15:40:00|495.03|492.63|492.1|489.7|495.23|492.83|491.71|489.31|0
1647618300000|2022-03-18 15:45:00|492.49|490.09|490.88|488.48|494.3|491.9|490.2|487.8|0
1647618600000|2022-03-18 15:50:00|491.18|488.78|485.73|483.33|494|491.6|485.73|483.33|0
1647618900000|2022-03-18 15:55:00|486.9|484.5|490.13|487.73|491.56|489.16|486.9|484.5|0
1647619200000|2022-03-18 16:00:00|489.74|487.34|492.66|490.26|492.66|490.26|486.62|484.22|0
1647619500000|2022-03-18 16:05:00|492.86|490.46|492.46|490.06|494.41|492.01|491.58|489.18|0
1647619800000|2022-03-18 16:10:00|492.85|490.45|494.02|491.62|494.8|492.4|492.07|489.67|0
1647620100000|2022-03-18 16:15:00|494.21|491.81|495.97|493.57|498.32|495.92|494.21|491.81|0
1647620400000|2022-03-18 16:20:00|495.77|493.37|498.12|495.72|498.31|495.91|494.01|491.61|0
1647620700000|2022-03-18 16:25:00|497.92|495.52|499.07|496.67|500.46|498.06|497.72|495.32|0
1647621000000|2022-03-18 16:30:00|498.97|496.57|500.34|497.94|500.54|498.14|497.99|495.59|0
1647621300000|2022-03-18 16:35:00|500.54|498.14|502.7|500.3|502.9|500.5|500.34|497.94|0
1647621600000|2022-03-18 16:40:00|502.79|500.39|504.27|501.87|504.47|502.07|502.5|500.1|0
1647621900000|2022-03-18 16:45:00|504.47|502.07|500.73|498.33|504.47|502.07|499.94|497.54|0
1647622200000|2022-03-18 16:50:00|501.12|498.72|502.49|500.09|503.28|500.88|501.02|498.62|0
1647622500000|2022-03-18 16:55:00|502.69|500.29|502.69|500.29|504.66|502.26|501.7|499.3|0
1647622800000|2022-03-18 17:00:00|502.78|500.38|502.13|499.73|504.99|502.59|501.34|498.94|0
1647623100000|2022-03-18 17:05:00|501.93|499.53|505.48|503.08|506.86|504.46|500.75|498.35|0
1647623400000|2022-03-18 17:10:00|505.18|502.78|506.75|504.35|507.54|505.14|504.69|502.29|0
1647623700000|2022-03-18 17:15:00|506.95|504.55|504.97|502.57|507.54|505.14|504.97|502.57|0
1647624000000|2022-03-18 17:20:00|505.17|502.77|507.73|505.33|508.32|505.92|504.58|502.18|0
1647624300000|2022-03-18 17:25:00|507.53|505.13|510.29|507.89|510.49|508.09|507.33|504.93|0
1647624600000|2022-03-18 17:30:00|510.49|508.09|510.49|508.09|510.49|508.09|508.51|506.11|0
1647624900000|2022-03-18 17:35:00|510.68|508.28|509.1|506.7|510.68|508.28|508.9|506.5|0
1647625200000|2022-03-18 17:40:00|508.7|506.3|508.11|505.71|508.7|506.3|505.56|503.16|0
1647625500000|2022-03-18 17:45:00|507.91|505.51|509.29|506.89|509.49|507.09|507.71|505.31|0
1647625800000|2022-03-18 17:50:00|509.09|506.69|508.89|506.49|509.49|507.09|508.3|505.9|0
1647626100000|2022-03-18 17:55:00|508.5|506.1|508.3|505.9|509.88|507.48|506.72|504.32|0
1647626400000|2022-03-18 18:00:00|508.49|506.09|507.9|505.5|509.28|506.88|507.9|505.5|0
1647626700000|2022-03-18 18:05:00|508.1|505.7|505.14|502.74|508.1|505.7|504.55|502.15|0
1647627000000|2022-03-18 18:10:00|504.94|502.54|508.29|505.89|508.48|506.08|504.15|501.75|0
1647627300000|2022-03-18 18:15:00|508.48|506.08|509.86|507.46|511.64|509.24|508.48|506.08|0
1647627600000|2022-03-18 18:20:00|509.76|507.36|510.25|507.85|510.45|508.05|508.08|505.68|0
1647627900000|2022-03-18 18:25:00|509.86|507.46|509.46|507.06|509.86|507.46|507.49|505.09|0
1647628200000|2022-03-18 18:30:00|509.66|507.26|509.26|506.86|510.05|507.65|506.3|503.9|0
1647628500000|2022-03-18 18:35:00|509.35|506.95|512.22|509.82|513.21|510.81|509.16|506.76|0
1647628800000|2022-03-18 18:40:00|512.02|509.62|507.24|504.84|512.62|510.22|506.06|503.66|0
1647629100000|2022-03-18 18:45:00|507.04|504.64|508.62|506.22|509.42|507.02|507.04|504.64|0
1647629400000|2022-03-18 18:50:00|508.82|506.42|510.4|508|510.8|508.4|508.82|506.42|0
1647629700000|2022-03-18 18:55:00|510.21|507.81|510.8|508.4|510.8|508.4|508.82|506.42|0
1647630000000|2022-03-18 19:00:00|510.6|508.2|513.97|511.57|514.37|511.97|509.61|507.21|0
1647630300000|2022-03-18 19:05:00|513.77|511.37|516.16|513.76|516.16|513.76|513.37|510.97|0
1647630600000|2022-03-18 19:10:00|515.96|513.56|517.35|514.95|517.95|515.55|515.36|512.96|0
1647630900000|2022-03-18 19:15:00|517.15|514.75|519.94|517.54|519.94|517.54|516.95|514.55|0
1647631200000|2022-03-18 19:20:00|519.74|517.34|521.94|519.54|522.14|519.74|519.14|516.74|0
1647631500000|2022-03-18 19:25:00|522.14|519.74|522.83|520.43|524.34|521.94|522.14|519.74|0
1647631800000|2022-03-18 19:30:00|522.73|520.33|528.55|526.15|528.55|526.15|522.63|520.23|0
1647632100000|2022-03-18 19:35:00|528.75|526.35|521.51|519.11|529.15|526.75|520.03|517.63|0
1647632400000|2022-03-18 19:40:00|522.11|519.71|528.11|525.71|528.31|525.91|521.11|518.71|0
1647632700000|2022-03-18 19:45:00|527.91|525.51|526.9|524.5|529.11|526.71|524.9|522.5|0
1647633000000|2022-03-18 19:50:00|527.4|525|525.9|523.5|527.9|525.5|522.3|519.9|0
1647633300000|2022-03-18 19:55:00|525.7|523.3|526.3|523.9|529.9|527.5|524.9|522.5|0
1647633600000|2022-03-18 20:00:00|526.5|524.1|528.09|525.69|529.7|527.3|525.7|523.3|0
1647633900000|2022-03-18 20:05:00|527.89|525.49|529.49|527.09|529.9|527.5|527.79|525.39|0
1647634200000|2022-03-18 20:10:00|529.09|526.69|530.9|528.5|531.5|529.1|529.09|526.69|0
1647849600000|2022-03-21 08:00:00|515.87|513.47|519.45|517.05|520.15|517.75|515.77|513.37|0
1647849900000|2022-03-21 08:05:00|519.25|516.85|520.05|517.65|520.85|518.45|517.06|514.66|0
1647850200000|2022-03-21 08:10:00|519.85|517.45|519.61|517.21|521.65|519.25|519.25|516.85|0
1647850500000|2022-03-21 08:15:00|519.81|517.41|523.99|521.59|524.39|521.99|519.7|517.3|0
1647850800000|2022-03-21 08:20:00|523.79|521.39|523.19|520.79|524.19|521.79|522.59|520.19|0
1647851100000|2022-03-21 08:25:00|523.39|520.99|521.19|518.79|523.39|520.99|520.69|518.29|0
1647851400000|2022-03-21 08:30:00|520.99|518.59|522.39|519.99|524.18|521.78|520.99|518.59|0
1647851700000|2022-03-21 08:35:00|522.48|520.08|524.53|522.13|525.03|522.63|521.79|519.39|0
1647852000000|2022-03-21 08:40:00|524.63|522.23|522.83|520.43|525.34|522.94|521.73|519.33|0
1647852300000|2022-03-21 08:45:00|523.03|520.63|522.33|519.93|524.43|522.03|522.13|519.73|0
1647852600000|2022-03-21 08:50:00|522.53|520.13|520.02|517.62|522.53|520.13|519.33|516.93|0
1647852900000|2022-03-21 08:55:00|520.13|517.73|521.12|518.72|521.32|518.92|519.13|516.73|0
1647853200000|2022-03-21 09:00:00|521.32|518.92|520.92|518.52|522.32|519.92|520.12|517.72|0
1647853500000|2022-03-21 09:05:00|517.53|515.13|519.12|516.72|520.92|518.52|515.54|513.14|0
1647853800000|2022-03-21 09:10:00|518.92|516.52|520.01|517.61|520.51|518.11|518.92|516.52|0
1647854100000|2022-03-21 09:15:00|520.21|517.81|522.31|519.91|522.51|520.11|519.01|516.61|0
1647854400000|2022-03-21 09:20:00|522.4|520|523.7|521.3|524.91|522.51|522.4|520|0
1647854700000|2022-03-21 09:25:00|522.79|520.39|522.88|520.48|522.88|520.48|521.38|518.98|0
1647855000000|2022-03-21 09:30:00|522.98|520.58|524.38|521.98|524.59|522.19|522.18|519.78|0
1647855300000|2022-03-21 09:35:00|524.18|521.78|522.18|519.78|525.19|522.79|521.78|519.38|0
1647855600000|2022-03-21 09:40:00|521.78|519.38|521.77|519.37|522.47|520.07|521.58|519.18|0
1647855900000|2022-03-21 09:45:00|521.87|519.47|520.97|518.57|521.97|519.57|520.37|517.97|0
1647856200000|2022-03-21 09:50:00|521.06|518.66|520.37|517.97|521.06|518.66|519.77|517.37|0
1647856500000|2022-03-21 09:55:00|520.46|518.06|521.56|519.16|521.66|519.26|519.96|517.56|0
1647856800000|2022-03-21 10:00:00|521.26|518.86|519.56|517.16|521.86|519.46|518.96|516.56|0
1647857100000|2022-03-21 10:05:00|519.65|517.25|520.36|517.96|520.76|518.36|519.16|516.76|0
1647857400000|2022-03-21 10:10:00|520.16|517.76|521.25|518.85|521.75|519.35|519.85|517.45|0
1647857700000|2022-03-21 10:15:00|521.35|518.95|519.35|516.95|521.35|518.95|519.05|516.65|0
1647858000000|2022-03-21 10:20:00|519.24|516.84|517.75|515.35|520.55|518.15|517.75|515.35|0
1647858300000|2022-03-21 10:25:00|517.95|515.55|517.42|515.02|518.94|516.54|517.02|514.62|0
1647858600000|2022-03-21 10:30:00|517.32|514.92|516.42|514.02|518.02|515.62|516.22|513.82|0
1647858900000|2022-03-21 10:35:00|516.22|513.82|516.42|514.02|517.22|514.82|516.02|513.62|0
1647859200000|2022-03-21 10:40:00|516.51|514.11|518.41|516.01|518.61|516.21|515.91|513.51|0
1647859500000|2022-03-21 10:45:00|518.31|515.91|517.61|515.21|518.81|516.41|517.41|515.01|0
1647859800000|2022-03-21 10:50:00|517.81|515.41|517.7|515.3|518.1|515.7|516.21|513.81|0
1647860100000|2022-03-21 10:55:00|517.9|515.5|521.09|518.69|521.29|518.89|517.9|515.5|0
1647860400000|2022-03-21 11:00:00|520.89|518.49|523.48|521.08|523.69|521.29|520.69|518.29|0
1647860700000|2022-03-21 11:05:00|523.58|521.18|524.36|521.96|526.69|524.29|523.27|520.87|0
1647861000000|2022-03-21 11:10:00|524.45|522.05|527.25|524.85|527.36|524.96|524.36|521.96|0
1647861300000|2022-03-21 11:15:00|527.36|524.96|530.57|528.17|530.57|528.17|525.75|523.35|0
1647861600000|2022-03-21 11:20:00|530.36|527.96|529.76|527.36|531.57|529.17|528.16|525.76|0
1647861900000|2022-03-21 11:25:00|529.65|527.25|529.45|527.05|530.16|527.76|528.95|526.55|0
1647862200000|2022-03-21 11:30:00|529.15|526.75|530.56|528.16|530.76|528.36|528.75|526.35|0
1647862500000|2022-03-21 11:35:00|530.76|528.36|529.35|526.95|531.56|529.16|529.15|526.75|0
1647862800000|2022-03-21 11:40:00|529.55|527.15|527.89|525.49|529.95|527.55|526.39|523.99|0
1647863100000|2022-03-21 11:45:00|528.1|525.7|528.2|525.8|528.5|526.1|526.69|524.29|0
1647863400000|2022-03-21 11:50:00|528.1|525.7|526.89|524.49|528.4|526|526.49|524.09|0
1647863700000|2022-03-21 11:55:00|526.69|524.29|526.59|524.19|526.99|524.59|525.58|523.18|0
1647864000000|2022-03-21 12:00:00|526.39|523.99|525.18|522.78|527.79|525.39|525.18|522.78|0
1647864300000|2022-03-21 12:05:00|525.07|522.67|524.57|522.17|526.18|523.78|524.57|522.17|0
1647864600000|2022-03-21 12:10:00|524.77|522.37|525.97|523.57|526.98|524.58|524.57|522.17|0
1647864900000|2022-03-21 12:15:00|525.37|522.97|524.57|522.17|525.77|523.37|523.77|521.37|0
1647865200000|2022-03-21 12:20:00|524.37|521.97|522.96|520.56|525.57|523.17|522.36|519.96|0
1647865500000|2022-03-21 12:25:00|523.16|520.76|522.65|520.25|523.76|521.36|521.85|519.45|0
1647865800000|2022-03-21 12:30:00|522.76|520.36|522.55|520.15|523.15|520.75|521.75|519.35|0
1647866100000|2022-03-21 12:35:00|522.65|520.25|523.15|520.75|523.75|521.35|521.75|519.35|0
1647866400000|2022-03-21 12:40:00|522.95|520.55|523.24|520.84|524.35|521.95|522.15|519.75|0
1647866700000|2022-03-21 12:45:00|523.15|520.75|523.34|520.94|523.34|520.94|521.54|519.14|0
1647867000000|2022-03-21 12:50:00|523.54|521.14|525.75|523.35|525.95|523.55|522.94|520.54|0
1647867300000|2022-03-21 12:55:00|525.55|523.15|524.34|521.94|525.95|523.55|523.74|521.34|0
1647867600000|2022-03-21 13:00:00|524.54|522.14|524.14|521.74|524.54|522.14|521.93|519.53|0
1647867900000|2022-03-21 13:05:00|524.03|521.63|525.94|523.54|526.54|524.14|523.73|521.33|0
1647868200000|2022-03-21 13:10:00|525.83|523.43|526.14|523.74|526.74|524.34|524.93|522.53|0
1647868500000|2022-03-21 13:15:00|525.93|523.53|526.43|524.03|526.73|524.33|525.53|523.13|0
1647868800000|2022-03-21 13:20:00|526.33|523.93|526.93|524.53|527.74|525.34|525.93|523.53|0
1647869100000|2022-03-21 13:25:00|526.83|524.43|524.32|521.92|527.73|525.33|523.72|521.32|0
1647869400000|2022-03-21 13:30:00|526.93|524.53|536.4|534|536.4|534|525.12|522.72|0
1647869700000|2022-03-21 13:35:00|536.6|534.2|540.24|537.84|541.05|538.65|536.6|534.2|0
1647870000000|2022-03-21 13:40:00|541.05|538.65|536.59|534.19|541.66|539.26|535.38|532.98|0
1647870300000|2022-03-21 13:45:00|537.61|535.21|530.01|527.61|538.01|535.61|529.81|527.41|0
1647870600000|2022-03-21 13:50:00|530.21|527.81|521.68|519.28|533.03|530.63|520.99|518.59|0
1647870900000|2022-03-21 13:55:00|522.39|519.99|521.98|519.58|525.99|523.59|521.59|519.19|0
1647871200000|2022-03-21 14:00:00|522.18|519.78|518.98|516.58|524.38|521.98|518.98|516.58|0
1647871500000|2022-03-21 14:05:00|518.58|516.18|518.78|516.38|521.18|518.78|514.99|512.59|0
1647871800000|2022-03-21 14:10:00|518.88|516.48|517.38|514.98|520.98|518.58|515.79|513.39|0
1647872100000|2022-03-21 14:15:00|517.98|515.58|518.77|516.37|520.17|517.77|516.18|513.78|0
1647872400000|2022-03-21 14:20:00|518.37|515.97|517.17|514.77|518.37|515.97|513.79|511.39|0
1647872700000|2022-03-21 14:25:00|516.87|514.47|514.18|511.78|516.87|514.47|512.4|510|0
1647873000000|2022-03-21 14:30:00|514.38|511.98|510.94|508.54|516.17|513.77|510.94|508.54|0
1647873300000|2022-03-21 14:35:00|511.14|508.74|517.32|514.92|517.32|514.92|510.74|508.34|0
1647873600000|2022-03-21 14:40:00|517.12|514.72|517.82|515.42|519.93|517.53|515.52|513.12|0
1647873900000|2022-03-21 14:45:00|517.72|515.32|520.92|518.52|521.53|519.13|516.12|513.72|0
1647874200000|2022-03-21 14:50:00|520.72|518.32|523.93|521.53|523.93|521.53|520.72|518.32|0
1647874500000|2022-03-21 14:55:00|524.54|522.14|527.76|525.36|529.17|526.77|522.93|520.53|0
1647874800000|2022-03-21 15:00:00|527.96|525.56|527.35|524.95|530.78|528.38|527.35|524.95|0
1647875100000|2022-03-21 15:05:00|527.55|525.15|523.52|521.12|528.76|526.36|523.32|520.92|0
1647875400000|2022-03-21 15:10:00|523.72|521.32|526.34|523.94|527.75|525.35|523.72|521.32|0
1647875700000|2022-03-21 15:15:00|526.54|524.14|527.23|524.83|532.47|530.07|525.33|522.93|0
1647876000000|2022-03-21 15:20:00|527.44|525.04|530.26|527.86|531.27|528.87|524.8|522.4|0
1647876300000|2022-03-21 15:25:00|530.05|527.65|530.86|528.46|532.89|530.49|529.85|527.45|0
1647876600000|2022-03-21 15:30:00|531.06|528.66|529.84|527.44|531.47|529.07|528.23|525.83|0
1647876900000|2022-03-21 15:35:00|530.25|527.85|528.42|526.02|531.15|528.75|525.59|523.19|0
1647877200000|2022-03-21 15:40:00|528.63|526.23|525.39|522.99|531.66|529.26|524.58|522.18|0
1647877500000|2022-03-21 15:45:00|525.18|522.78|526.34|523.94|529.17|526.77|525.18|522.78|0
1647877800000|2022-03-21 15:50:00|526.74|524.34|529.77|527.37|532.6|530.2|525.74|523.34|0
1647878100000|2022-03-21 15:55:00|528.96|526.56|531.79|529.39|534.02|531.62|527.75|525.35|0
1647878400000|2022-03-21 16:00:00|531.89|529.49|527.74|525.34|532.8|530.4|526.94|524.54|0
1647878700000|2022-03-21 16:05:00|527.95|525.55|533.42|531.02|534.23|531.83|525.52|523.12|0
1647879000000|2022-03-21 16:10:00|532.82|530.42|533.82|531.42|534.43|532.03|531.21|528.81|0
1647879300000|2022-03-21 16:15:00|534.02|531.62|533.82|531.42|535.03|532.63|530.4|528|0
1647879600000|2022-03-21 16:20:00|533.62|531.22|536.44|534.04|537.34|534.94|533.01|530.61|0
1647879900000|2022-03-21 16:25:00|536.84|534.44|534.62|532.22|537.65|535.25|533.5|531.1|0
1647880200000|2022-03-21 16:30:00|534.71|532.31|522.23|519.83|534.82|532.42|518.87|516.47|0
1647880500000|2022-03-21 16:35:00|521.93|519.53|516.6|514.2|521.93|519.53|511.62|509.22|0
1647880800000|2022-03-21 16:40:00|516.8|514.4|523.19|520.79|523.19|520.79|516.4|514|0
1647881100000|2022-03-21 16:45:00|522.79|520.39|522.79|520.39|523.99|521.59|519.79|517.39|0
1647881400000|2022-03-21 16:50:00|521.59|519.19|510.62|508.22|521.79|519.39|510.42|508.02|0
1647881700000|2022-03-21 16:55:00|510.42|508.02|510.77|508.37|514|511.6|506.78|504.38|0
1647882000000|2022-03-21 17:00:00|510.68|508.28|506.13|503.73|511.07|508.67|505.54|503.14|0
1647882300000|2022-03-21 17:05:00|505.94|503.54|509.88|507.48|511.46|509.06|505.54|503.14|0
1647882600000|2022-03-21 17:10:00|509.98|507.58|506.32|503.92|510.47|508.07|504.75|502.35|0
1647882900000|2022-03-21 17:15:00|506.03|503.63|497.87|495.47|506.52|504.12|497.87|495.47|0
1647883200000|2022-03-21 17:20:00|498.07|495.67|502.38|499.98|502.78|500.38|497.48|495.08|0
1647883500000|2022-03-21 17:25:00|502.28|499.88|502.38|499.98|505.82|503.42|501.4|499|0
1647883800000|2022-03-21 17:30:00|501.59|499.19|508.77|506.37|509.67|507.27|501.4|499|0
1647884100000|2022-03-21 17:35:00|507.89|505.49|511.05|508.65|512.73|510.33|505.92|503.52|0
1647884400000|2022-03-21 17:40:00|510.85|508.45|505.71|503.31|511.24|508.84|503.55|501.15|0
1647884700000|2022-03-21 17:45:00|506.3|503.9|508.96|506.56|509.85|507.45|504.33|501.93|0
1647885000000|2022-03-21 17:50:00|509.66|507.26|509.45|507.05|511.53|509.13|507.48|505.08|0
1647885300000|2022-03-21 17:55:00|509.85|507.45|512.02|509.62|512.02|509.62|506.89|504.49|0
1647885600000|2022-03-21 18:00:00|511.92|509.52|509.64|507.24|513.9|511.5|507.48|505.08|0
1647885900000|2022-03-21 18:05:00|509.05|506.65|511.82|509.42|512.02|509.62|506.29|503.89|0
1647886200000|2022-03-21 18:10:00|510.83|508.43|507.66|505.26|511.12|508.72|507.07|504.67|0
1647886500000|2022-03-21 18:15:00|507.27|504.87|509.63|507.23|509.63|507.23|505.69|503.29|0
1647886800000|2022-03-21 18:20:00|509.44|507.04|518.16|515.76|519.15|516.75|509.44|507.04|0
1647887100000|2022-03-21 18:25:00|518.25|515.85|519.94|517.54|520.74|518.34|515.97|513.57|0
1647887400000|2022-03-21 18:30:00|519.54|517.14|517.55|515.15|520.64|518.24|516.96|514.56|0
1647887700000|2022-03-21 18:35:00|518.35|515.95|518.34|515.94|519.54|517.14|515.96|513.56|0
1647888000000|2022-03-21 18:40:00|517.95|515.55|519.93|517.53|520.73|518.33|515.16|512.76|0
1647888300000|2022-03-21 18:45:00|519.33|516.93|516.95|514.55|523.52|521.12|516.64|514.24|0
1647888600000|2022-03-21 18:50:00|517.14|514.74|515.35|512.95|519.13|516.73|515.15|512.75|0
1647888900000|2022-03-21 18:55:00|515.65|513.25|506.45|504.05|515.65|513.25|506.25|503.85|0
1647889200000|2022-03-21 19:00:00|506.25|503.85|506.64|504.24|508.42|506.02|505.66|503.26|0
1647889500000|2022-03-21 19:05:00|506.84|504.44|508.9|506.5|510.19|507.79|506.44|504.04|0
1647889800000|2022-03-21 19:10:00|509.2|506.8|514.74|512.34|514.74|512.34|509.01|506.61|0
1647890100000|2022-03-21 19:15:00|514.94|512.54|512.16|509.76|518.41|516.01|511.97|509.57|0
1647890400000|2022-03-21 19:20:00|512.36|509.96|516.92|514.52|517.52|515.12|511.37|508.97|0
1647890700000|2022-03-21 19:25:00|516.32|513.92|519.5|517.1|519.9|517.5|516.32|513.92|0
1647891000000|2022-03-21 19:30:00|520.1|517.7|518.19|515.79|522.77|520.37|516.72|514.32|0
1647891300000|2022-03-21 19:35:00|518.39|515.99|515.81|513.41|519.58|517.18|515.41|513.01|0
1647891600000|2022-03-21 19:40:00|516|513.6|514.31|511.91|518.58|516.18|513.92|511.52|0
1647891900000|2022-03-21 19:45:00|515.01|512.61|508.51|506.11|516.99|514.59|508.51|506.11|0
1647892200000|2022-03-21 19:50:00|515.64|513.24|521.21|518.81|521.81|519.41|513.22|510.82|0
1647892500000|2022-03-21 19:55:00|521.41|519.01|527.2|524.8|527.8|525.4|519.82|517.42|0
1647892800000|2022-03-21 20:00:00|527.6|525.2|528.33|525.93|528.93|526.53|524.12|521.72|0
1647893100000|2022-03-21 20:05:00|527.93|525.53|527.32|524.92|528.93|526.53|527.12|524.72|0
1647893400000|2022-03-21 20:10:00|527.52|525.12|528.82|526.42|529.02|526.62|527.52|525.12|0
1647893700000|2022-03-21 20:15:00|528.72|525.92|529.12|526.32|529.13|526.33|528.12|525.32|0
1647894000000|2022-03-21 20:20:00|529.73|526.93|530.13|527.33|530.33|527.53|529.53|526.73|0
1647894300000|2022-03-21 20:25:00|530.42|527.62|529.41|526.61|530.53|527.73|529.12|526.32|0
1647894600000|2022-03-21 20:30:00|529.32|526.52|530.62|527.82|530.62|527.82|529.32|526.52|0
1647894900000|2022-03-21 20:35:00|530.52|527.72|530.92|528.12|531.33|528.53|530.52|527.72|0
1647895200000|2022-03-21 20:40:00|530.82|528.02|531.32|528.52|531.52|528.72|530.72|527.92|0
1647895500000|2022-03-21 20:45:00|531.52|528.72|531.32|528.52|532.13|529.33|530.91|528.11|0
1647895800000|2022-03-21 20:50:00|531.12|528.32|530.91|528.11|531.92|529.12|530.91|528.11|0
1647896100000|2022-03-21 20:55:00|531.01|528.21|530.6|527.8|531.01|528.21|530.1|527.3|0
1647896400000|2022-03-21 21:00:00|530.55|527.75|530.32|527.52|530.88|528.08|530.26|527.46|0
1647896700000|2022-03-21 21:05:00|530.2|527.4|530.17|527.37|530.2|527.4|529.53|526.73|0
1647897000000|2022-03-21 21:10:00|530.02|527.22|530.34|527.54|530.34|527.54|530.02|527.22|0
1647897300000|2022-03-21 21:15:00|530.31|527.51|529.86|527.06|530.31|527.51|529.52|526.72|0
1647897600000|2022-03-21 21:20:00|530.1|527.3|529.6|526.8|530.1|527.3|529.6|526.8|0
1647897900000|2022-03-21 21:25:00|529.59|526.79|529.68|526.88|529.68|526.88|529.59|526.79|0
1647898200000|2022-03-21 21:30:00|529.36|526.56|529.29|526.49|529.77|526.97|529.29|526.49|0
1647898500000|2022-03-21 21:35:00|529.64|526.84|529.17|526.37|529.64|526.84|528.8|526|0
1647898800000|2022-03-21 21:40:00|529.35|526.55|529.06|526.26|529.52|526.72|529.06|526.26|0
1647899100000|2022-03-21 21:45:00|529.03|526.23|529.31|526.51|529.43|526.63|528.9|526.1|0
1647899400000|2022-03-21 21:50:00|529.26|526.46|529.31|526.51|529.31|526.51|529.17|526.37|0
1647899700000|2022-03-21 21:55:00|529.34|526.54|529.45|526.65|529.45|526.65|529.07|526.27|0
1647900000000|2022-03-21 22:00:00|528.95|526.15|527.14|524.34|528.95|526.15|526.84|524.04|0
1647900300000|2022-03-21 22:05:00|527.04|524.24|526.64|523.84|527.94|525.14|526.33|523.53|0
1647900600000|2022-03-21 22:10:00|526.84|524.04|527.13|524.33|527.84|525.04|526.84|524.04|0
1647900900000|2022-03-21 22:15:00|527.04|524.24|526.83|524.03|527.24|524.44|526.73|523.93|0
1647901200000|2022-03-21 22:20:00|526.73|523.93|525.62|522.82|526.83|524.03|525.62|522.82|0
1647901500000|2022-03-21 22:25:00|525.72|522.92|526.02|523.22|526.12|523.32|525.62|522.82|0
1647901800000|2022-03-21 22:30:00|525.82|523.02|525.02|522.22|526.02|523.22|524.62|521.82|0
1647902100000|2022-03-21 22:35:00|525.11|522.31|525.82|523.02|525.82|523.02|525.01|522.21|0
1647902400000|2022-03-21 22:40:00|526.02|523.22|526.21|523.41|526.22|523.42|526.01|523.21|0
1647902700000|2022-03-21 22:45:00|526.01|523.21|525.21|522.41|526.01|523.21|524.81|522.01|0
1647903000000|2022-03-21 22:50:00|525.3|522.5|526.21|523.41|526.21|523.41|525.21|522.41|0
1647903300000|2022-03-21 22:55:00|526.01|523.21|525|522.2|526.01|523.21|525|522.2|0
1647903600000|2022-03-21 23:00:00|524.8|522|525.2|522.4|525.4|522.6|524.8|522|0
1647903900000|2022-03-21 23:05:00|525|522.2|524.59|521.79|525.4|522.6|524.39|521.59|0
1647904200000|2022-03-21 23:10:00|524.79|521.99|523.19|520.39|524.79|521.99|522.79|519.99|0
1647904500000|2022-03-21 23:15:00|523.08|520.28|523.78|520.98|523.78|520.98|522.78|519.98|0
1647904800000|2022-03-21 23:20:00|523.88|521.08|523.88|521.08|523.98|521.18|523.18|520.38|0
1647905100000|2022-03-21 23:25:00|523.98|521.18|524.38|521.58|524.78|521.98|522.98|520.18|0
1647905400000|2022-03-21 23:30:00|524.47|521.67|523.97|521.17|524.58|521.78|523.37|520.57|0
1647905700000|2022-03-21 23:35:00|523.77|520.97|524.17|521.37|524.17|521.37|523.57|520.77|0
1647906000000|2022-03-21 23:40:00|523.97|521.17|522.76|519.96|524.37|521.57|522.37|519.57|0
1647906300000|2022-03-21 23:45:00|522.56|519.76|522.16|519.36|522.96|520.16|522.16|519.36|0
1647906600000|2022-03-21 23:50:00|522.36|519.56|521.56|518.76|523.16|520.36|521.36|518.56|0
1647906900000|2022-03-21 23:55:00|521.36|518.56|519.75|516.95|521.36|518.56|519.75|516.95|0
1647907200000|2022-03-22 00:00:00|519.35|516.55|519.15|516.35|519.55|516.75|517.85|515.05|0
1647907500000|2022-03-22 00:05:00|518.95|516.15|518.55|515.75|519.55|516.75|517.75|514.95|0
1647907800000|2022-03-22 00:10:00|518.75|515.95|518.15|515.35|518.95|516.15|517.75|514.95|0
1647908100000|2022-03-22 00:15:00|518.04|515.24|517.74|514.94|518.74|515.94|517.54|514.74|0
1647908400000|2022-03-22 00:20:00|517.94|515.14|518.34|515.54|519.34|516.54|517.94|515.14|0
1647908700000|2022-03-22 00:25:00|518.54|515.74|517.54|514.74|518.74|515.94|517.54|514.74|0
1647909000000|2022-03-22 00:30:00|517.63|514.83|517.53|514.73|517.74|514.94|516.54|513.74|0
1647909300000|2022-03-22 00:35:00|517.73|514.93|516.33|513.53|517.73|514.93|516.13|513.33|0
1647909600000|2022-03-22 00:40:00|516.53|513.73|516.43|513.63|516.53|513.73|514.94|512.14|0
1647909900000|2022-03-22 00:45:00|516.53|513.73|515.33|512.53|516.53|513.73|514.73|511.93|0
1647910200000|2022-03-22 00:50:00|515.23|512.43|515.13|512.33|516.12|513.32|514.93|512.13|0
1647910500000|2022-03-22 00:55:00|514.93|512.13|513.53|510.73|514.93|512.13|513.53|510.73|0
1647910800000|2022-03-22 01:00:00|513.43|510.63|512.53|509.73|513.53|510.73|509.95|507.15|0
1647911100000|2022-03-22 01:05:00|512.73|509.93|512.53|509.73|513.73|510.93|512.13|509.33|0
1647911400000|2022-03-22 01:10:00|512.73|509.93|514.12|511.32|514.81|512.01|512.53|509.73|0
1647911700000|2022-03-22 01:15:00|514.32|511.52|514.41|511.61|514.81|512.01|513.81|511.01|0
1647912000000|2022-03-22 01:20:00|514.71|511.91|514.21|511.41|515.71|512.91|513.71|510.91|0
1647912300000|2022-03-22 01:25:00|514.31|511.51|515.3|512.5|515.9|513.1|513.12|510.32|0
1647912600000|2022-03-22 01:30:00|515.5|512.7|514.5|511.7|515.6|512.8|514.3|511.5|0
1647912900000|2022-03-22 01:35:00|514.3|511.5|515.89|513.09|515.89|513.09|514.1|511.3|0
1647913200000|2022-03-22 01:40:00|515.99|513.19|513.3|510.5|516.09|513.29|513.1|510.3|0
1647913500000|2022-03-22 01:45:00|513.5|510.7|512.9|510.1|514.1|511.3|512.31|509.51|0
1647913800000|2022-03-22 01:50:00|513.3|510.5|513.89|511.09|514.49|511.69|513.3|510.5|0
1647914100000|2022-03-22 01:55:00|513.79|510.99|514.29|511.49|514.49|511.69|513.19|510.39|0
1647914400000|2022-03-22 02:00:00|514.49|511.69|514.48|511.68|514.98|512.18|513.49|510.69|0
1647914700000|2022-03-22 02:05:00|514.28|511.48|514.28|511.48|514.48|511.68|513.29|510.49|0
1647915000000|2022-03-22 02:10:00|514.18|511.38|513.88|511.08|515.27|512.47|513.88|511.08|0
1647915300000|2022-03-22 02:15:00|513.77|510.97|513.28|510.48|514.08|511.28|512.88|510.08|0
1647915600000|2022-03-22 02:20:00|513.08|510.28|513.27|510.47|513.67|510.87|513.08|510.28|0
1647915900000|2022-03-22 02:25:00|513.08|510.28|513.07|510.27|514.27|511.47|512.68|509.88|0
1647916200000|2022-03-22 02:30:00|512.87|510.07|513.47|510.67|514.07|511.27|512.67|509.87|0
1647916500000|2022-03-22 02:35:00|513.67|510.87|516.25|513.45|516.35|513.55|513.56|510.76|0
1647916800000|2022-03-22 02:40:00|516.15|513.35|517.25|514.45|517.45|514.65|515.45|512.65|0
1647917100000|2022-03-22 02:45:00|517.45|514.65|517.24|514.44|517.64|514.84|517.05|514.25|0
1647917400000|2022-03-22 02:50:00|517.44|514.64|520.23|517.43|520.84|518.04|517.24|514.44|0
1647917700000|2022-03-22 02:55:00|520.03|517.23|518.03|515.23|520.03|517.23|517.83|515.03|0
1647918000000|2022-03-22 03:00:00|518.23|515.43|515.44|512.64|518.63|515.83|515.44|512.64|0
1647918300000|2022-03-22 03:05:00|515.24|512.44|515.63|512.83|515.64|512.84|514.84|512.04|0
1647918600000|2022-03-22 03:10:00|515.53|512.73|515.63|512.83|516.92|514.12|515.43|512.63|0
1647918900000|2022-03-22 03:15:00|515.83|513.03|516.62|513.82|517.62|514.82|515.63|512.83|0
1647919200000|2022-03-22 03:20:00|516.82|514.02|518.42|515.62|518.42|515.62|516.62|513.82|0
1647919500000|2022-03-22 03:25:00|518.22|515.42|519.21|516.41|519.61|516.81|518.11|515.31|0
1647919800000|2022-03-22 03:30:00|519.11|516.31|518.61|515.81|519.21|516.41|518.21|515.41|0
1647920100000|2022-03-22 03:35:00|518.7|515.9|518.21|515.41|519.61|516.81|518.21|515.41|0
1647920400000|2022-03-22 03:40:00|518.01|515.21|518.6|515.8|519.2|516.4|516.41|513.61|0
1647920700000|2022-03-22 03:45:00|518.5|515.7|518.4|515.6|518.7|515.9|518|515.2|0
1647921000000|2022-03-22 03:50:00|518.69|515.89|518|515.2|519.8|517|517.8|515|0
1647921300000|2022-03-22 03:55:00|517.89|515.09|516.8|514|518.19|515.39|516.8|514|0
1647921600000|2022-03-22 04:00:00|516.6|513.8|516.41|513.61|517.61|514.81|516.21|513.41|0
1647921900000|2022-03-22 04:05:00|516.61|513.81|517.4|514.6|517.6|514.8|516.41|513.61|0
1647922200000|2022-03-22 04:10:00|517.3|514.5|519.19|516.39|519.89|517.09|517.3|514.5|0
1647922500000|2022-03-22 04:15:00|519.29|516.49|517.79|514.99|519.39|516.59|517.79|514.99|0
1647922800000|2022-03-22 04:20:00|517.99|515.19|515.8|513|517.99|515.19|515.8|513|0
1647923100000|2022-03-22 04:25:00|516|513.2|516.39|513.59|516.39|513.59|515.8|513|0
1647923400000|2022-03-22 04:30:00|516.59|513.79|516.48|513.68|517.28|514.48|516.39|513.59|0
1647923700000|2022-03-22 04:35:00|516.59|513.79|515.79|512.99|516.79|513.99|515.68|512.88|0
1647924000000|2022-03-22 04:40:00|515.99|513.19|516.38|513.58|516.98|514.18|515.99|513.19|0
1647924300000|2022-03-22 04:45:00|516.48|513.68|514.98|512.18|516.58|513.78|514.98|512.18|0
1647924600000|2022-03-22 04:50:00|515.18|512.38|515.78|512.98|515.78|512.98|514.78|511.98|0
1647924900000|2022-03-22 04:55:00|516.18|513.38|516.57|513.77|516.97|514.17|516.18|513.38|0
1647925200000|2022-03-22 05:00:00|516.47|513.67|515.37|512.57|516.97|514.17|515.37|512.57|0
1647925500000|2022-03-22 05:05:00|515.57|512.77|513.87|511.07|515.57|512.77|513.58|510.78|0
1647925800000|2022-03-22 05:10:00|513.98|511.18|513.18|510.38|514.18|511.38|513.18|510.38|0
1647926100000|2022-03-22 05:15:00|513.27|510.47|513.77|510.97|513.77|510.97|512.78|509.98|0
1647926400000|2022-03-22 05:20:00|513.67|510.87|513.57|510.77|513.77|510.97|513.27|510.47|0
1647926700000|2022-03-22 05:25:00|513.77|510.97|514.96|512.16|514.96|512.16|513.77|510.97|0
1647927000000|2022-03-22 05:30:00|515.55|512.75|515.55|512.75|515.75|512.95|514.96|512.16|0
1647927300000|2022-03-22 05:35:00|515.75|512.95|517.94|515.14|518.14|515.34|515.35|512.55|0
1647927600000|2022-03-22 05:40:00|518.03|515.23|517.93|515.13|518.03|515.23|516.34|513.54|0
1647927900000|2022-03-22 05:45:00|517.74|514.94|517.33|514.53|518.13|515.33|516.74|513.94|0
1647928200000|2022-03-22 05:50:00|517.53|514.73|517.73|514.93|518.13|515.33|516.93|514.13|0
1647928500000|2022-03-22 05:55:00|517.62|514.82|517.13|514.33|518.13|515.33|516.93|514.13|0
1647928800000|2022-03-22 06:00:00|516.93|514.13|518.72|515.92|519.32|516.52|515.93|513.13|0
1647929100000|2022-03-22 06:05:00|518.62|515.82|518.61|515.81|518.92|516.12|517.92|515.12|0
1647929400000|2022-03-22 06:10:00|518.72|515.92|519.31|516.51|519.71|516.91|518.12|515.32|0
1647929700000|2022-03-22 06:15:00|519.11|516.31|520.31|517.51|521.71|518.91|519.11|516.31|0
1647930000000|2022-03-22 06:20:00|520.51|517.71|519.6|516.8|521.1|518.3|519.5|516.7|0
1647930300000|2022-03-22 06:25:00|519.5|516.7|518.09|515.29|519.7|516.9|517.99|515.19|0
1647930600000|2022-03-22 06:30:00|518.19|515.39|517.29|514.49|518.19|515.39|516.99|514.19|0
1647930900000|2022-03-22 06:35:00|517.49|514.69|519.68|516.88|519.88|517.08|517.49|514.69|0
1647931200000|2022-03-22 06:40:00|520.08|517.28|518.08|515.28|520.28|517.48|517.48|514.68|0
1647931500000|2022-03-22 06:45:00|517.98|515.18|517.88|515.08|518.08|515.28|516.88|514.08|0
1647931800000|2022-03-22 06:50:00|517.68|514.88|517.17|514.37|518.57|515.77|516.88|514.08|0
1647932100000|2022-03-22 06:55:00|517.28|514.48|517.07|514.27|518.17|515.37|516.87|514.07|0
1647932400000|2022-03-22 07:00:00|517.47|514.67|517.06|514.26|519.07|516.27|515.97|513.17|0
1647932700000|2022-03-22 07:05:00|517.46|515.06|518.05|515.65|518.85|516.45|516.95|514.55|0
1647933000000|2022-03-22 07:10:00|517.65|515.25|518.65|516.25|518.85|516.45|517.45|515.05|0
1647933300000|2022-03-22 07:15:00|518.85|516.45|520.45|518.05|520.85|518.45|518.65|516.25|0
1647933600000|2022-03-22 07:20:00|520.65|518.25|521.85|519.45|521.85|519.45|520.25|517.85|0
1647933900000|2022-03-22 07:25:00|521.95|519.55|522.25|519.85|523.25|520.85|520.34|517.94|0
1647934200000|2022-03-22 07:30:00|522.65|520.25|523.05|520.65|523.85|521.45|522.25|519.85|0
1647934500000|2022-03-22 07:35:00|522.94|520.54|523.15|520.75|523.35|520.95|521.84|519.44|0
1647934800000|2022-03-22 07:40:00|523.05|520.65|523.25|520.85|523.55|521.15|522.45|520.05|0
1647935100000|2022-03-22 07:45:00|523.34|520.94|525.05|522.65|525.45|523.05|523.05|520.65|0
1647935400000|2022-03-22 07:50:00|525.25|522.85|527.45|525.05|527.86|525.46|525.25|522.85|0
1647935700000|2022-03-22 07:55:00|527.55|525.15|527.45|525.05|527.75|525.35|526.45|524.05|0
1647936000000|2022-03-22 08:00:00|527.85|525.45|529.66|527.26|529.86|527.46|526.44|524.04|0
1647936300000|2022-03-22 08:05:00|529.46|527.06|529.35|526.95|530.46|528.06|528.85|526.45|0
1647936600000|2022-03-22 08:10:00|529.05|526.65|532.47|530.07|533.28|530.88|528.04|525.64|0
1647936900000|2022-03-22 08:15:00|532.36|529.96|530.17|527.77|532.97|530.57|529.56|527.16|0
1647937200000|2022-03-22 08:20:00|530.57|528.17|533.8|531.4|534|531.6|529.25|526.85|0
1647937500000|2022-03-22 08:25:00|533.49|531.09|534.2|531.8|534.61|532.21|532.58|530.18|0
1647937800000|2022-03-22 08:30:00|534.3|531.9|536.52|534.12|537.74|535.34|534.3|531.9|0
1647938100000|2022-03-22 08:35:00|536.63|534.23|537.61|535.21|537.61|535.21|535.51|533.11|0
1647938400000|2022-03-22 08:40:00|537.51|535.11|538.22|535.82|538.83|536.43|535.38|532.98|0
1647938700000|2022-03-22 08:45:00|537.91|535.51|535.58|533.18|537.91|535.51|535.58|533.18|0
1647939000000|2022-03-22 08:50:00|535.78|533.38|535.17|532.77|535.99|533.59|534.16|531.76|0
1647939300000|2022-03-22 08:55:00|534.97|532.57|535.78|533.38|536.39|533.99|534.86|532.46|0
1647939600000|2022-03-22 09:00:00|535.57|533.17|538.21|535.81|538.61|536.21|535.57|533.17|0
1647939900000|2022-03-22 09:05:00|538.41|536.01|538.91|536.51|540.03|537.63|537.6|535.2|0
1647940200000|2022-03-22 09:10:00|538.81|536.41|538.91|536.51|539.62|537.22|537.69|535.29|0
1647940500000|2022-03-22 09:15:00|539.22|536.82|539.01|536.61|540.23|537.83|538.4|536|0
1647940800000|2022-03-22 09:20:00|538.81|536.41|535.66|533.26|539.01|536.61|535.66|533.26|0
1647941100000|2022-03-22 09:25:00|535.56|533.16|534.03|531.63|536.37|533.97|533.94|531.54|0
1647941400000|2022-03-22 09:30:00|533.94|531.54|534.94|532.54|535.35|532.95|533.33|530.93|0
1647941700000|2022-03-22 09:35:00|535.15|532.75|534.94|532.54|535.55|533.15|534.54|532.14|0
1647942000000|2022-03-22 09:40:00|534.74|532.34|535.55|533.15|535.95|533.55|534.33|531.93|0
1647942300000|2022-03-22 09:45:00|535.44|533.04|534.53|532.13|536.05|533.65|534.33|531.93|0
1647942600000|2022-03-22 09:50:00|534.73|532.33|535.34|532.94|535.54|533.14|534.32|531.92|0
1647942900000|2022-03-22 09:55:00|535.23|532.83|536.14|533.74|536.15|533.75|534.93|532.53|0
1647943200000|2022-03-22 10:00:00|535.94|533.54|534.21|531.81|536.04|533.64|533.1|530.7|0
1647943500000|2022-03-22 10:05:00|534.11|531.71|533.3|530.9|534.11|531.71|533.1|530.7|0
1647943800000|2022-03-22 10:10:00|533.5|531.1|533.4|531|534.31|531.91|532.39|529.99|0
1647944100000|2022-03-22 10:15:00|533.5|531.1|534.81|532.41|535.12|532.72|532.49|530.09|0
1647944400000|2022-03-22 10:20:00|534.71|532.31|535.21|532.81|535.52|533.12|534.71|532.31|0
1647944700000|2022-03-22 10:25:00|535.11|532.71|535.31|532.91|536.13|533.73|534.5|532.1|0
1647945000000|2022-03-22 10:30:00|535.52|533.12|538.55|536.15|539.16|536.76|535.11|532.71|0
1647945300000|2022-03-22 10:35:00|538.76|536.36|537.74|535.34|539.37|536.97|537.63|535.23|0
1647945600000|2022-03-22 10:40:00|537.63|535.23|536.92|534.52|537.63|535.23|536.72|534.32|0
1647945900000|2022-03-22 10:45:00|536.72|534.32|536.72|534.32|537.94|535.54|536.72|534.32|0
1647946200000|2022-03-22 10:50:00|536.92|534.52|536.31|533.91|536.92|534.52|535.91|533.51|0
1647946500000|2022-03-22 10:55:00|536.51|534.11|537.12|534.72|537.73|535.33|536.51|534.11|0
1647946800000|2022-03-22 11:00:00|536.71|534.31|534.48|532.08|537.73|535.33|534.48|532.08|0
1647947100000|2022-03-22 11:05:00|534.88|532.48|534.27|531.87|534.88|532.48|533.06|530.66|0
1647947400000|2022-03-22 11:10:00|534.48|532.08|534.07|531.67|534.68|532.28|533.66|531.26|0
1647947700000|2022-03-22 11:15:00|534.27|531.87|533.46|531.06|534.68|532.28|532.65|530.25|0
1647948000000|2022-03-22 11:20:00|533.26|530.86|533.45|531.05|534.06|531.66|533.25|530.85|0
1647948300000|2022-03-22 11:25:00|533.25|530.85|535.68|533.28|535.88|533.48|533.25|530.85|0
1647948600000|2022-03-22 11:30:00|535.88|533.48|535.68|533.28|537.3|534.9|535.68|533.28|0
1647948900000|2022-03-22 11:35:00|535.47|533.07|534.66|532.26|535.47|533.07|534.05|531.65|0
1647949200000|2022-03-22 11:40:00|534.46|532.06|534.66|532.26|535.67|533.27|534.25|531.85|0
1647949500000|2022-03-22 11:45:00|534.45|532.05|533.44|531.04|534.66|532.26|533.33|530.93|0
1647949800000|2022-03-22 11:50:00|533.24|530.84|533.64|531.24|533.84|531.44|532.83|530.43|0
1647950100000|2022-03-22 11:55:00|533.53|531.13|533.23|530.83|533.84|531.44|532.42|530.02|0
1647950400000|2022-03-22 12:00:00|533.12|530.72|532.82|530.42|533.43|531.03|532.62|530.22|0
1647950700000|2022-03-22 12:05:00|532.72|530.32|531.03|528.63|533.02|530.62|530.62|528.22|0
1647951000000|2022-03-22 12:10:00|531.12|528.72|530.01|527.61|531.63|529.23|530.01|527.61|0
1647951300000|2022-03-22 12:15:00|530.21|527.81|529.81|527.41|531.02|528.62|528.79|526.39|0
1647951600000|2022-03-22 12:20:00|529.8|527.4|530|527.6|531.42|529.02|529.8|527.4|0
1647951900000|2022-03-22 12:25:00|529.8|527.4|530.2|527.8|530.41|528.01|527.98|525.58|0
1647952200000|2022-03-22 12:30:00|530|527.6|530.61|528.21|530.61|528.21|528.58|526.18|0
1647952500000|2022-03-22 12:35:00|530.81|528.41|531.01|528.61|531.01|528.61|528.58|526.18|0
1647952800000|2022-03-22 12:40:00|530.8|528.4|531.41|529.01|531.51|529.11|530.6|528.2|0
1647953100000|2022-03-22 12:45:00|531.61|529.21|533.64|531.24|533.64|531.24|531.41|529.01|0
1647953400000|2022-03-22 12:50:00|533.43|531.03|533.43|531.03|533.63|531.23|532.62|530.22|0
1647953700000|2022-03-22 12:55:00|533.53|531.13|535.05|532.65|535.25|532.85|533.43|531.03|0
1647954000000|2022-03-22 13:00:00|535.25|532.85|536.47|534.07|536.67|534.27|535.25|532.85|0
1647954300000|2022-03-22 13:05:00|535.86|533.46|534.82|532.42|536.06|533.66|534.23|531.83|0
1647954600000|2022-03-22 13:10:00|534.62|532.22|534.41|532.01|535.02|532.62|533.4|531|0
1647954900000|2022-03-22 13:15:00|534.21|531.81|533.8|531.4|534.41|532.01|532.99|530.59|0
1647955200000|2022-03-22 13:20:00|534|531.6|535.01|532.61|535.22|532.82|533.19|530.79|0
1647955500000|2022-03-22 13:25:00|535.22|532.82|535.21|532.81|536.23|533.83|534|531.6|0
1647955800000|2022-03-22 13:30:00|536.23|533.83|537.85|535.45|540.5|538.1|535.62|533.22|0
1647956100000|2022-03-22 13:35:00|538.05|535.65|547.22|544.82|547.63|545.23|537.44|535.04|0
1647956400000|2022-03-22 13:40:00|547.02|544.62|547.11|544.71|548.24|545.84|543.95|541.55|0
1647956700000|2022-03-22 13:45:00|547.22|544.82|546.81|544.41|547.42|545.02|541.71|539.31|0
1647957000000|2022-03-22 13:50:00|547.22|544.82|546.19|543.79|547.42|545.02|541.6|539.2|0
1647957300000|2022-03-22 13:55:00|546.4|544|545.98|543.58|548.03|545.63|544.76|542.36|0
1647957600000|2022-03-22 14:00:00|547.82|545.42|554.74|552.34|554.74|552.34|547.41|545.01|0
1647957900000|2022-03-22 14:05:00|554.83|552.43|552.72|550.32|555.35|552.95|551.39|548.99|0
1647958200000|2022-03-22 14:10:00|553.65|551.25|553.03|550.63|555.29|552.89|552.21|549.81|0
1647958500000|2022-03-22 14:15:00|552.92|550.52|555.49|553.09|555.49|553.09|550.36|547.96|0
1647958800000|2022-03-22 14:20:00|555.7|553.3|556.31|553.91|557.75|555.35|554.46|552.06|0
1647959100000|2022-03-22 14:25:00|556.51|554.11|557.54|555.14|558.98|556.58|555.69|553.29|0
1647959400000|2022-03-22 14:30:00|557.75|555.35|561.87|559.47|562.07|559.67|557.75|555.35|0
1647959700000|2022-03-22 14:35:00|561.45|559.05|560.93|558.53|563.72|561.32|560.42|558.02|0
1647960000000|2022-03-22 14:40:00|561.04|558.64|560.42|558.02|564.13|561.73|559.39|556.99|0
1647960300000|2022-03-22 14:45:00|560.21|557.81|562.27|559.87|562.89|560.49|559.59|557.19|0
1647960600000|2022-03-22 14:50:00|562.68|560.28|562.27|559.87|562.68|560.28|560.82|558.42|0
1647960900000|2022-03-22 14:55:00|562.47|560.07|559.38|556.98|562.88|560.48|558.55|556.15|0
1647961200000|2022-03-22 15:00:00|559.58|557.18|558.75|556.35|560.2|557.8|554.85|552.45|0
1647961500000|2022-03-22 15:05:00|558.55|556.15|560.81|558.41|561.23|558.83|557.11|554.71|0
1647961800000|2022-03-22 15:10:00|561.22|558.82|562.05|559.65|563.08|560.68|559.98|557.58|0
1647962100000|2022-03-22 15:15:00|562.25|559.85|564.73|562.33|564.73|562.33|561.84|559.44|0
1647962400000|2022-03-22 15:20:00|564.32|561.92|566.79|564.39|566.79|564.39|562.87|560.47|0
1647962700000|2022-03-22 15:25:00|565.97|563.57|564.13|561.73|566.59|564.19|563.48|561.08|0
1647963000000|2022-03-22 15:30:00|564.23|561.83|560.41|558.01|564.23|561.83|559.17|556.77|0
1647963300000|2022-03-22 15:35:00|560.62|558.22|562.06|559.66|562.68|560.28|558.35|555.95|0
1647963600000|2022-03-22 15:40:00|561.85|559.45|557.95|555.55|562.89|560.49|557.52|555.12|0
1647963900000|2022-03-22 15:45:00|557.75|555.35|561.04|558.64|561.04|558.64|556.72|554.32|0
1647964200000|2022-03-22 15:50:00|561.25|558.85|560.63|558.23|561.45|559.05|558.98|556.58|0
1647964500000|2022-03-22 15:55:00|560.83|558.43|558.35|555.95|561.45|559.05|558.35|555.95|0
1647964800000|2022-03-22 16:00:00|558.97|556.57|557.94|555.54|559.8|557.4|556.5|554.1|0
1647965100000|2022-03-22 16:05:00|557.73|555.33|560.2|557.8|562.16|559.76|557.73|555.33|0
1647965400000|2022-03-22 16:10:00|560|557.6|559.38|556.98|561.44|559.04|558.14|555.74|0
1647965700000|2022-03-22 16:15:00|559.17|556.77|558.34|555.94|559.99|557.59|556.49|554.09|0
1647966000000|2022-03-22 16:20:00|558.14|555.74|555.05|552.65|558.55|556.15|552.27|549.87|0
1647966300000|2022-03-22 16:25:00|554.84|552.44|553.19|550.79|555.25|552.85|551.76|549.36|0
1647966600000|2022-03-22 16:30:00|552.78|550.38|553.7|551.3|553.7|551.3|550.73|548.33|0
1647966900000|2022-03-22 16:35:00|554.01|551.61|555.04|552.64|556.48|554.08|553.7|551.3|0
1647967200000|2022-03-22 16:40:00|554.83|552.43|554.01|551.61|556.68|554.28|551.95|549.55|0
1647967500000|2022-03-22 16:45:00|553.8|551.4|556.47|554.07|556.47|554.07|552.57|550.17|0
1647967800000|2022-03-22 16:50:00|556.68|554.28|560.59|558.19|560.59|558.19|556.68|554.28|0
1647968100000|2022-03-22 16:55:00|560.39|557.99|560.59|558.19|561.21|558.81|559.15|556.75|0
1647968400000|2022-03-22 17:00:00|560.38|557.98|563.07|560.67|563.28|560.88|558.94|556.54|0
1647968700000|2022-03-22 17:05:00|563.27|560.87|562.24|559.84|564.51|562.11|562.24|559.84|0
1647969000000|2022-03-22 17:10:00|562.03|559.63|563.68|561.28|563.68|561.28|560.79|558.39|0
1647969300000|2022-03-22 17:15:00|563.48|561.08|561.4|559|565.13|562.73|560.58|558.18|0
1647969600000|2022-03-22 17:20:00|561.2|558.8|558.1|555.7|561.2|558.8|557.07|554.67|0
1647969900000|2022-03-22 17:25:00|558.31|555.91|560.16|557.76|560.57|558.17|558.1|555.7|0
1647970200000|2022-03-22 17:30:00|560.57|558.17|563.46|561.06|563.67|561.27|560.57|558.17|0
1647970500000|2022-03-22 17:35:00|563.67|561.27|563.25|560.85|564.08|561.68|561.39|558.99|0
1647970800000|2022-03-22 17:40:00|563.05|560.65|562.63|560.23|563.05|560.65|560.15|557.75|0
1647971100000|2022-03-22 17:45:00|562.84|560.44|561.8|559.4|562.84|560.44|560.15|557.75|0
1647971400000|2022-03-22 17:50:00|562.01|559.61|564.28|561.88|564.28|561.88|561.8|559.4|0
1647971700000|2022-03-22 17:55:00|564.07|561.67|564.69|562.29|565.31|562.91|563.04|560.64|0
1647972000000|2022-03-22 18:00:00|564.9|562.5|561.58|559.18|565.31|562.91|560.34|557.94|0
1647972300000|2022-03-22 18:05:00|561.48|559.08|561.17|558.77|562.2|559.8|559.93|557.53|0
1647972600000|2022-03-22 18:10:00|561.27|558.87|561.47|559.07|563.23|560.83|560.34|557.94|0
1647972900000|2022-03-22 18:15:00|561.37|558.97|563.64|561.24|564.47|562.07|560.34|557.94|0
1647973200000|2022-03-22 18:20:00|563.85|561.45|559.09|556.69|563.85|561.45|558.68|556.28|0
1647973500000|2022-03-22 18:25:00|558.68|556.28|557.03|554.63|559.09|556.69|553.74|551.34|0
1647973800000|2022-03-22 18:30:00|557.23|554.83|559.91|557.51|560.12|557.72|553.73|551.33|0
1647974100000|2022-03-22 18:35:00|559.71|557.31|559.08|556.68|560.12|557.72|558.05|555.65|0
1647974400000|2022-03-22 18:40:00|558.88|556.48|558.15|555.75|559.08|556.68|556.81|554.41|0
1647974700000|2022-03-22 18:45:00|558.26|555.86|556.81|554.41|559.38|556.98|555.78|553.38|0
1647975000000|2022-03-22 18:50:00|557.02|554.62|559.69|557.29|560.52|558.12|556.19|553.79|0
1647975300000|2022-03-22 18:55:00|559.9|557.5|560.72|558.32|562.79|560.39|559.79|557.39|0
1647975600000|2022-03-22 19:00:00|560.31|557.91|563.61|561.21|563.82|561.42|560.1|557.7|0
1647975900000|2022-03-22 19:05:00|563.82|561.42|564.02|561.62|564.23|561.83|561.75|559.35|0
1647976200000|2022-03-22 19:10:00|563.82|561.42|564.23|561.83|564.64|562.24|560.92|558.52|0
1647976500000|2022-03-22 19:15:00|564.85|562.45|563.81|561.41|567.34|564.94|563.7|561.3|0
1647976800000|2022-03-22 19:20:00|564.23|561.83|562.67|560.27|565.26|562.86|559.06|556.66|0
1647977100000|2022-03-22 19:25:00|562.77|560.37|560.91|558.51|564.01|561.61|560.91|558.51|0
1647977400000|2022-03-22 19:30:00|560.5|558.1|563.18|560.78|563.8|561.4|559.67|557.27|0
1647977700000|2022-03-22 19:35:00|562.77|560.37|564.83|562.43|566.08|563.68|562.56|560.16|0
1647978000000|2022-03-22 19:40:00|564.42|562.02|567.11|564.71|568.15|565.75|562.97|560.57|0
1647978300000|2022-03-22 19:45:00|567.73|565.33|571.68|569.28|572.3|569.9|566.49|564.09|0
1647978600000|2022-03-22 19:50:00|570.84|568.44|561.72|559.32|573.34|570.94|561.72|559.32|0
1647978900000|2022-03-22 19:55:00|562.14|559.74|566.27|563.87|566.48|564.08|559.65|557.25|0
1647979200000|2022-03-22 20:00:00|565.65|563.25|567.31|564.91|567.72|565.32|565.03|562.63|0
1647979500000|2022-03-22 20:05:00|566.89|564.49|566.06|563.66|566.89|564.49|565.44|563.04|0
1647979800000|2022-03-22 20:10:00|565.64|563.24|565.23|562.83|566.06|563.66|565.23|562.83|0
1647980100000|2022-03-22 20:15:00|565.63|562.63|565.01|562.21|565.63|562.63|565.01|562.21|0
1647980400000|2022-03-22 20:20:00|565.22|562.42|565.84|563.04|566.46|563.66|565.22|562.42|0
1647980700000|2022-03-22 20:25:00|565.83|563.03|565.83|563.03|566.25|563.45|565.83|563.03|0
1647981000000|2022-03-22 20:30:00|565.93|563.13|566.24|563.44|566.24|563.44|565.83|563.03|0
1647981300000|2022-03-22 20:35:00|566.45|563.65|566.24|563.44|566.45|563.65|565.83|563.03|0
1647981600000|2022-03-22 20:40:00|566.45|563.65|566.86|564.06|566.86|564.06|566.24|563.44|0
1647981900000|2022-03-22 20:45:00|567.07|564.27|566.23|563.43|567.07|564.27|566.23|563.43|0
1647982200000|2022-03-22 20:50:00|566.44|563.64|566.85|564.05|566.85|564.05|566.23|563.43|0
1647982500000|2022-03-22 20:55:00|566.65|563.85|566.21|563.41|567.06|564.26|566.21|563.41|0
1647982800000|2022-03-22 21:00:00|566.15|563.35|565.69|562.89|566.29|563.49|565.69|562.89|0
1647983100000|2022-03-22 21:05:00|565.72|562.92|565.5|562.7|565.72|562.92|565.38|562.58|0
1647983400000|2022-03-22 21:10:00|565.47|562.67|565.46|562.66|565.5|562.7|565.28|562.48|0
1647983700000|2022-03-22 21:15:00|565.22|562.42|565.22|562.42|565.46|562.66|565.19|562.39|0
1647984000000|2022-03-22 21:20:00|565.31|562.51|564.68|561.88|565.31|562.51|564.68|561.88|0
1647984300000|2022-03-22 21:25:00|565.07|562.27|565.79|562.99|565.79|562.99|564.83|562.03|0
1647984600000|2022-03-22 21:30:00|566|563.2|565.21|562.41|566|563.2|565.21|562.41|0
1647984900000|2022-03-22 21:35:00|565.27|562.47|565.06|562.26|565.27|562.47|565.06|562.26|0
1647985200000|2022-03-22 21:40:00|565.08|562.28|565.08|562.28|565.08|562.28|564.94|562.14|0
1647985500000|2022-03-22 21:45:00|565.15|562.35|565.14|562.34|565.3|562.5|565.05|562.25|0
1647985800000|2022-03-22 21:50:00|565.29|562.49|565.38|562.58|565.53|562.73|564.99|562.19|0
1647986100000|2022-03-22 21:55:00|565.35|562.55|565.16|562.36|565.41|562.61|565.05|562.25|0
1647986400000|2022-03-22 22:00:00|565.05|562.25|564.01|561.21|565.15|562.35|561.84|559.04|0
1647986700000|2022-03-22 22:05:00|563.91|561.11|561.22|558.42|564.12|561.32|561.01|558.21|0
1647987000000|2022-03-22 22:10:00|561.32|558.52|562.76|559.96|563.08|560.28|561.01|558.21|0
1647987300000|2022-03-22 22:15:00|562.87|560.07|564.62|561.82|564.94|562.14|562.87|560.07|0
1647987600000|2022-03-22 22:20:00|564.73|561.93|566.69|563.89|567.01|564.21|564.73|561.93|0
1647987900000|2022-03-22 22:25:00|566.8|564|566.79|563.99|567.21|564.41|565.76|562.96|0
1647988200000|2022-03-22 22:30:00|566.59|563.79|565.96|563.16|567.41|564.61|565.96|563.16|0
1647988500000|2022-03-22 22:35:00|566.17|563.37|567.83|565.03|567.83|565.03|566.17|563.37|0
1647988800000|2022-03-22 22:40:00|567.72|564.92|571.35|568.55|571.35|568.55|567.72|564.92|0
1647989100000|2022-03-22 22:45:00|571.15|568.35|569.69|566.89|571.77|568.97|569.48|566.68|0
1647989400000|2022-03-22 22:50:00|569.48|566.68|569.68|566.88|570.93|568.13|569.06|566.26|0
1647989700000|2022-03-22 22:55:00|569.89|567.09|569.06|566.26|570.1|567.3|568.85|566.05|0
1647990000000|2022-03-22 23:00:00|569.16|566.36|569.89|567.09|569.89|567.09|569.06|566.26|0
1647990300000|2022-03-22 23:05:00|569.68|566.88|569.88|567.08|570.3|567.5|568.85|566.05|0
1647990600000|2022-03-22 23:10:00|569.98|567.18|569.05|566.25|570.19|567.39|568.84|566.04|0
1647990900000|2022-03-22 23:15:00|569.67|566.87|568.42|565.62|569.67|566.87|568.22|565.42|0
1647991200000|2022-03-22 23:20:00|568.32|565.52|567.8|565|568.63|565.83|567.59|564.79|0
1647991500000|2022-03-22 23:25:00|567.69|564.89|567.79|564.99|568.83|566.03|567.69|564.89|0
1647991800000|2022-03-22 23:30:00|568|565.2|568|565.2|568.21|565.41|567.79|564.99|0
1647992100000|2022-03-22 23:35:00|568.31|565.51|568|565.2|568.41|565.61|568|565.2|0
1647992400000|2022-03-22 23:40:00|567.89|565.09|567.99|565.19|568.2|565.4|567.58|564.78|0
1647992700000|2022-03-22 23:45:00|567.79|564.99|568.5|565.7|568.61|565.81|567.37|564.57|0
1647993000000|2022-03-22 23:50:00|568.61|565.81|569.02|566.22|569.86|567.06|568.61|565.81|0
1647993300000|2022-03-22 23:55:00|569.23|566.43|569.64|566.84|570.16|567.36|568.92|566.12|0
1647993600000|2022-03-23 00:00:00|569.44|566.64|568.81|566.01|571.93|569.13|568.4|565.6|0
1647993900000|2022-03-23 00:05:00|569.02|566.22|567.77|564.97|569.23|566.43|566.94|564.14|0
1647994200000|2022-03-23 00:10:00|567.98|565.18|566.62|563.82|567.98|565.18|565.9|563.1|0
1647994500000|2022-03-23 00:15:00|566.73|563.93|566.31|563.51|566.94|564.14|565.9|563.1|0
1647994800000|2022-03-23 00:20:00|566.52|563.72|565.69|562.89|566.52|563.72|565.37|562.57|0
1647995100000|2022-03-23 00:25:00|565.58|562.78|566.2|563.4|567.14|564.34|565.58|562.78|0
1647995400000|2022-03-23 00:30:00|566.51|563.71|564.85|562.05|566.51|563.71|564.64|561.84|0
1647995700000|2022-03-23 00:35:00|564.64|561.84|564.23|561.43|565.68|562.88|564.02|561.22|0
1647996000000|2022-03-23 00:40:00|564.33|561.53|564.74|561.94|565.47|562.67|564.23|561.43|0
1647996300000|2022-03-23 00:45:00|564.85|562.05|565.46|562.66|565.88|563.08|564.74|561.94|0
1647996600000|2022-03-23 00:50:00|565.88|563.08|564.84|562.04|566.08|563.28|564.73|561.93|0
1647996900000|2022-03-23 00:55:00|564.73|561.93|564.42|561.62|565.67|562.87|564.11|561.31|0
1647997200000|2022-03-23 01:00:00|564.63|561.83|564.42|561.62|565.87|563.07|563.9|561.1|0
1647997500000|2022-03-23 01:05:00|564.63|561.83|564.83|562.03|564.83|562.03|564|561.2|0
1647997800000|2022-03-23 01:10:00|565.04|562.24|565.24|562.44|566.28|563.48|564.72|561.92|0
1647998100000|2022-03-23 01:15:00|565.13|562.33|566.07|563.27|566.27|563.47|564.2|561.4|0
1647998400000|2022-03-23 01:20:00|566.27|563.47|566.06|563.26|567.31|564.51|565.86|563.06|0
1647998700000|2022-03-23 01:25:00|565.96|563.16|566.48|563.68|566.78|563.98|565.24|562.44|0
1647999000000|2022-03-23 01:30:00|566.89|564.09|566.47|563.67|566.89|564.09|564.19|561.39|0
1647999300000|2022-03-23 01:35:00|566.27|563.47|565.23|562.43|566.68|563.88|564.81|562.01|0
1647999600000|2022-03-23 01:40:00|565.33|562.53|566.05|563.25|566.15|563.35|565.23|562.43|0
1647999900000|2022-03-23 01:45:00|566.15|563.35|565.01|562.21|566.26|563.46|564.39|561.59|0
1648000200000|2022-03-23 01:50:00|565.11|562.31|566.88|564.08|567.29|564.49|565.11|562.31|0
1648000500000|2022-03-23 01:55:00|566.77|563.97|568.53|565.73|568.53|565.73|566.77|563.97|0
1648000800000|2022-03-23 02:00:00|568.32|565.52|568.21|565.41|569.15|566.35|567.28|564.48|0
1648001100000|2022-03-23 02:05:00|568.32|565.52|566.87|564.07|568.74|565.94|566.87|564.07|0
1648001400000|2022-03-23 02:10:00|566.55|563.75|565.62|562.82|566.66|563.86|565.41|562.61|0
1648001700000|2022-03-23 02:15:00|565.51|562.71|568.1|565.3|568.1|565.3|565.51|562.71|0
1648002000000|2022-03-23 02:20:00|568.31|565.51|568.52|565.72|568.73|565.93|568.31|565.51|0
1648002300000|2022-03-23 02:25:00|568.62|565.82|567.89|565.09|569.76|566.96|567.68|564.88|0
1648002600000|2022-03-23 02:30:00|567.68|564.88|569.44|566.64|569.97|567.17|567.48|564.68|0
1648002900000|2022-03-23 02:35:00|569.23|566.43|569.65|566.85|569.96|567.16|568.93|566.13|0
1648003200000|2022-03-23 02:40:00|569.55|566.75|570.89|568.09|571.42|568.62|569.34|566.54|0
1648003500000|2022-03-23 02:45:00|571.1|568.3|572.04|569.24|572.45|569.65|571|568.2|0
1648003800000|2022-03-23 02:50:00|571.83|569.03|571.92|569.12|572.87|570.07|571.82|569.02|0
1648004100000|2022-03-23 02:55:00|571.82|569.02|571.51|568.71|572.86|570.06|571.2|568.4|0
1648004400000|2022-03-23 03:00:00|571.82|569.02|571.92|569.12|572.44|569.64|571.61|568.81|0
1648004700000|2022-03-23 03:05:00|572.03|569.23|569.94|567.14|572.13|569.33|569.74|566.94|0
1648005000000|2022-03-23 03:10:00|569.74|566.94|570.25|567.45|570.36|567.56|569.11|566.31|0
1648005300000|2022-03-23 03:15:00|570.15|567.35|570.35|567.55|570.35|567.55|569.73|566.93|0
1648005600000|2022-03-23 03:20:00|570.25|567.45|569.62|566.82|570.25|567.45|568.9|566.1|0
1648005900000|2022-03-23 03:25:00|569.52|566.72|568.78|565.98|570.14|567.34|568.27|565.47|0
1648006200000|2022-03-23 03:30:00|568.99|566.19|568.89|566.09|569.31|566.51|568.58|565.78|0
1648006500000|2022-03-23 03:35:00|568.78|565.98|569.3|566.5|569.72|566.92|568.68|565.88|0
1648006800000|2022-03-23 03:40:00|569.19|566.39|568.26|565.46|569.3|566.5|567.85|565.05|0
1648007100000|2022-03-23 03:45:00|568.47|565.67|569.4|566.6|569.71|566.91|568.26|565.46|0
1648007400000|2022-03-23 03:50:00|569.5|566.7|569.08|566.28|570.13|567.33|568.88|566.08|0
1648007700000|2022-03-23 03:55:00|569.29|566.49|568.46|565.66|570.33|567.53|568.04|565.24|0
1648008000000|2022-03-23 04:00:00|568.35|565.55|568.66|565.86|568.76|565.96|567.63|564.83|0
1648008300000|2022-03-23 04:05:00|568.87|566.07|568.76|565.96|569.18|566.38|568.45|565.65|0
1648008600000|2022-03-23 04:10:00|568.66|565.86|568.66|565.86|569.07|566.27|568.55|565.75|0
1648008900000|2022-03-23 04:15:00|568.76|565.96|568.34|565.54|569.07|566.27|568.34|565.54|0
1648009200000|2022-03-23 04:20:00|568.24|565.44|568.65|565.85|568.86|566.06|568.03|565.23|0
1648009500000|2022-03-23 04:25:00|568.54|565.74|569.06|566.26|569.06|566.26|568.23|565.43|0
1648009800000|2022-03-23 04:30:00|569.27|566.47|569.37|566.57|569.89|567.09|568.85|566.05|0
1648010100000|2022-03-23 04:35:00|569.27|566.47|569.47|566.67|569.68|566.88|569.16|566.36|0
1648010400000|2022-03-23 04:40:00|569.36|566.56|569.26|566.46|569.36|566.56|569.05|566.25|0
1648010700000|2022-03-23 04:45:00|569.36|566.56|569.88|567.08|570.09|567.29|569.15|566.35|0
1648011000000|2022-03-23 04:50:00|569.77|566.97|570.09|567.29|570.09|567.29|569.67|566.87|0
1648011300000|2022-03-23 04:55:00|570.29|567.49|570.92|568.12|571.33|568.53|570.29|567.49|0
1648011600000|2022-03-23 05:00:00|571.02|568.22|570.29|567.49|571.96|569.16|570.29|567.49|0
1648011900000|2022-03-23 05:05:00|570.18|567.38|569.25|566.45|570.29|567.49|568.31|565.51|0
1648012200000|2022-03-23 05:10:00|569.35|566.55|569.87|567.07|570.28|567.48|569.04|566.24|0
1648012500000|2022-03-23 05:15:00|569.97|567.17|570.9|568.1|571.74|568.94|569.87|567.07|0
1648012800000|2022-03-23 05:20:00|570.7|567.9|571.32|568.52|571.42|568.62|570.49|567.69|0
1648013100000|2022-03-23 05:25:00|571.42|568.62|570.69|567.89|571.52|568.72|570.48|567.68|0
1648013400000|2022-03-23 05:30:00|570.9|568.1|571.1|568.3|571.31|568.51|570.69|567.89|0
1648013700000|2022-03-23 05:35:00|571.2|568.4|571.72|568.92|571.93|569.13|571.1|568.3|0
1648014000000|2022-03-23 05:40:00|571.62|568.82|571.93|569.13|572.14|569.34|571.41|568.61|0
1648014300000|2022-03-23 05:45:00|572.03|569.23|571.51|568.71|572.55|569.75|571.51|568.71|0
1648014600000|2022-03-23 05:50:00|571.3|568.5|571.51|568.71|571.72|568.92|571.3|568.5|0
1648014900000|2022-03-23 05:55:00|571.3|568.5|571.92|569.12|571.92|569.12|571.3|568.5|0
1648015200000|2022-03-23 06:00:00|572.13|569.33|570.46|567.66|572.13|569.33|570.46|567.66|0
1648015500000|2022-03-23 06:05:00|570.25|567.45|571.08|568.28|571.08|568.28|570.25|567.45|0
1648015800000|2022-03-23 06:10:00|570.97|568.17|571.49|568.69|571.49|568.69|570.66|567.86|0
1648016100000|2022-03-23 06:15:00|571.7|568.9|572.12|569.32|572.12|569.32|571.7|568.9|0
1648016400000|2022-03-23 06:20:00|572.32|569.52|571.49|568.69|572.32|569.52|571.07|568.27|0
1648016700000|2022-03-23 06:25:00|571.28|568.48|570.03|567.23|571.49|568.69|570.03|567.23|0
1648017000000|2022-03-23 06:30:00|569.92|567.12|569.4|566.6|569.92|567.12|568.57|565.77|0
1648017300000|2022-03-23 06:35:00|569.61|566.81|570.23|567.43|570.23|567.43|568.78|565.98|0
1648017600000|2022-03-23 06:40:00|570.33|567.53|570.12|567.32|570.64|567.84|570.02|567.22|0
1648017900000|2022-03-23 06:45:00|570.02|567.22|568.77|565.97|570.64|567.84|568.56|565.76|0
1648018200000|2022-03-23 06:50:00|568.87|566.07|568.56|565.76|568.98|566.18|567.94|565.14|0
1648018500000|2022-03-23 06:55:00|568.45|565.65|569.28|566.48|569.6|566.8|568.35|565.55|0
1648018800000|2022-03-23 07:00:00|569.39|566.59|568.14|565.34|569.59|566.79|567.31|564.51|0
1648019100000|2022-03-23 07:05:00|567.94|565.54|567|564.6|567.94|565.54|566.07|563.67|0
1648019400000|2022-03-23 07:10:00|567.1|564.7|565.86|563.46|567.1|564.7|565.65|563.25|0
1648019700000|2022-03-23 07:15:00|565.65|563.25|566.06|563.66|566.27|563.87|565.65|563.25|0
1648020000000|2022-03-23 07:20:00|565.74|563.34|566.06|563.66|566.68|564.28|565.64|563.24|0
1648020300000|2022-03-23 07:25:00|566.16|563.76|566.98|564.58|567.09|564.69|566.16|563.76|0
1648020600000|2022-03-23 07:30:00|566.88|564.48|565.22|562.82|566.88|564.48|565.22|562.82|0
1648020900000|2022-03-23 07:35:00|564.6|562.2|565.63|563.23|565.63|563.23|563.56|561.16|0
1648021200000|2022-03-23 07:40:00|565.43|563.03|565.11|562.71|565.84|563.44|565.01|562.61|0
1648021500000|2022-03-23 07:45:00|565.21|562.81|565.42|563.02|565.52|563.12|564.69|562.29|0
1648021800000|2022-03-23 07:50:00|565.63|563.23|565.42|563.02|565.83|563.43|564.8|562.4|0
1648022100000|2022-03-23 07:55:00|565.21|562.81|564.79|562.39|565.62|563.22|564.59|562.19|0
1648022400000|2022-03-23 08:00:00|565|562.6|562.4|560|565.83|563.43|561.68|559.28|0
1648022700000|2022-03-23 08:05:00|562.09|559.69|562.3|559.9|563.75|561.35|560.85|558.45|0
1648023000000|2022-03-23 08:10:00|562.19|559.79|561.57|559.17|564.16|561.76|561.26|558.86|0
1648023300000|2022-03-23 08:15:00|561.67|559.27|559.4|557|563.12|560.72|558.57|556.17|0
1648023600000|2022-03-23 08:20:00|559.29|556.89|557.33|554.93|559.4|557|556.92|554.52|0
1648023900000|2022-03-23 08:25:00|557.54|555.14|557.53|555.13|558.57|556.17|556.91|554.51|0
1648024200000|2022-03-23 08:30:00|557.74|555.34|557.74|555.34|558.36|555.96|557.12|554.72|0
1648024500000|2022-03-23 08:35:00|557.63|555.23|559.18|556.78|559.28|556.88|557.53|555.13|0
1648024800000|2022-03-23 08:40:00|558.97|556.57|559.8|557.4|560.1|557.7|558.76|556.36|0
1648025100000|2022-03-23 08:45:00|559.59|557.19|560.83|558.43|561.03|558.63|558.97|556.57|0
1648025400000|2022-03-23 08:50:00|561.03|558.63|561.44|559.04|562.06|559.66|560.41|558.01|0
1648025700000|2022-03-23 08:55:00|561.24|558.84|560.41|558.01|561.65|559.25|560.2|557.8|0
1648026000000|2022-03-23 09:00:00|560.61|558.21|561.64|559.24|561.64|559.24|559.78|557.38|0
1648026300000|2022-03-23 09:05:00|561.44|559.04|560.4|558|561.64|559.24|559.99|557.59|0
1648026600000|2022-03-23 09:10:00|560.19|557.79|559.78|557.38|560.81|558.41|559.78|557.38|0
1648026900000|2022-03-23 09:15:00|559.67|557.27|560.81|558.41|561.01|558.61|558.95|556.55|0
1648027200000|2022-03-23 09:20:00|560.6|558.2|558.94|556.54|561.63|559.23|558.84|556.44|0
1648027500000|2022-03-23 09:25:00|559.15|556.75|557.91|555.51|559.56|557.16|557.91|555.51|0
1648027800000|2022-03-23 09:30:00|557.29|554.89|556.56|554.16|557.29|554.89|555.22|552.82|0
1648028100000|2022-03-23 09:35:00|556.46|554.06|555.01|552.61|556.46|554.06|553.37|550.97|0
1648028400000|2022-03-23 09:40:00|555.22|552.82|553.36|550.96|555.22|552.82|553.16|550.76|0
1648028700000|2022-03-23 09:45:00|553.16|550.76|551.51|549.11|553.36|550.96|551.51|549.11|0
1648029000000|2022-03-23 09:50:00|551.3|548.9|551.51|549.11|552.95|550.55|551.3|548.9|0
1648029300000|2022-03-23 09:55:00|551.71|549.31|552.01|549.61|552.94|550.54|550.68|548.28|0
1648029600000|2022-03-23 10:00:00|552.12|549.72|554.17|551.77|554.17|551.77|552.01|549.61|0
1648029900000|2022-03-23 10:05:00|554.27|551.87|553.45|551.05|555.1|552.7|552.73|550.33|0
1648030200000|2022-03-23 10:10:00|553.25|550.85|554.27|551.87|554.69|552.29|552.84|550.44|0
1648030500000|2022-03-23 10:15:00|554.48|552.08|553.75|551.35|554.48|552.08|553.04|550.64|0
1648030800000|2022-03-23 10:20:00|553.65|551.25|552.52|550.12|554.06|551.66|552.21|549.81|0
1648031100000|2022-03-23 10:25:00|552.42|550.02|552|549.6|553.44|551.04|552|549.6|0
1648031400000|2022-03-23 10:30:00|552.21|549.81|553.64|551.24|554.06|551.66|551.8|549.4|0
1648031700000|2022-03-23 10:35:00|553.54|551.14|553.23|550.83|554.67|552.27|553.02|550.62|0
1648032000000|2022-03-23 10:40:00|553.33|550.93|550.56|548.16|553.64|551.24|550.15|547.75|0
1648032300000|2022-03-23 10:45:00|550.35|547.95|552.2|549.8|552.4|550|549.94|547.54|0
1648032600000|2022-03-23 10:50:00|551.99|549.59|554.04|551.64|554.35|551.95|551.99|549.59|0
1648032900000|2022-03-23 10:55:00|554.25|551.85|553.22|550.82|554.66|552.26|552.19|549.79|0
1648033200000|2022-03-23 11:00:00|553.63|551.23|553.83|551.43|554.24|551.84|553.22|550.82|0
1648033500000|2022-03-23 11:05:00|553.93|551.53|550.54|548.14|554.24|551.84|550.34|547.94|0
1648033800000|2022-03-23 11:10:00|550.75|548.35|552.39|549.99|553|550.6|550.75|548.35|0
1648034100000|2022-03-23 11:15:00|552.59|550.19|552.59|550.19|553.21|550.81|552.18|549.78|0
1648034400000|2022-03-23 11:20:00|552.79|550.39|550.53|548.13|552.79|550.39|550.12|547.72|0
1648034700000|2022-03-23 11:25:00|550.94|548.54|550.33|547.93|551.35|548.95|549.92|547.52|0
1648035000000|2022-03-23 11:30:00|550.12|547.72|550.73|548.33|550.94|548.54|549.91|547.51|0
1648035300000|2022-03-23 11:35:00|550.53|548.13|550.32|547.92|552.17|549.77|550.32|547.92|0
1648035600000|2022-03-23 11:40:00|550.52|548.12|547.65|545.25|550.52|548.12|546.63|544.23|0
1648035900000|2022-03-23 11:45:00|547.86|545.46|549.04|546.64|549.25|546.85|547.04|544.64|0
1648036200000|2022-03-23 11:50:00|548.84|546.44|549.04|546.64|549.45|547.05|546.18|543.78|0
1648036500000|2022-03-23 11:55:00|549.24|546.84|549.75|547.35|550.06|547.66|548.83|546.43|0
1648036800000|2022-03-23 12:00:00|549.95|547.55|549.44|547.04|550.97|548.57|549.03|546.63|0
1648037100000|2022-03-23 12:05:00|549.24|546.84|550.97|548.57|551.08|548.68|548.62|546.22|0
1648037400000|2022-03-23 12:10:00|550.87|548.47|552.81|550.41|553.12|550.72|550.87|548.47|0
1648037700000|2022-03-23 12:15:00|552.71|550.31|551.48|549.08|552.92|550.52|551.07|548.67|0
1648038000000|2022-03-23 12:20:00|551.28|548.88|550.45|548.05|552.09|549.69|550.25|547.85|0
1648038300000|2022-03-23 12:25:00|550.86|548.46|550.45|548.05|551.48|549.08|549.22|546.82|0
1648038600000|2022-03-23 12:30:00|550.65|548.25|548.2|545.8|551.06|548.66|547.79|545.39|0
1648038900000|2022-03-23 12:35:00|548.6|546.2|547.38|544.98|548.81|546.41|546.76|544.36|0
1648039200000|2022-03-23 12:40:00|547.47|545.07|548.19|545.79|548.19|545.79|546.56|544.16|0
1648039500000|2022-03-23 12:45:00|547.98|545.58|547.57|545.17|548.8|546.4|547.37|544.97|0
1648039800000|2022-03-23 12:50:00|547.47|545.07|543.49|541.09|547.47|545.07|543.28|540.88|0
1648040100000|2022-03-23 12:55:00|543.69|541.29|545.52|543.12|545.73|543.33|543.49|541.09|0
1648040400000|2022-03-23 13:00:00|545.32|542.92|545.93|543.53|547.16|544.76|545.32|542.92|0
1648040700000|2022-03-23 13:05:00|545.72|543.32|547.36|544.96|548.38|545.98|545.52|543.12|0
1648041000000|2022-03-23 13:10:00|547.15|544.75|545.72|543.32|547.15|544.75|544.7|542.3|0
1648041300000|2022-03-23 13:15:00|545.92|543.52|546.74|544.34|547.76|545.36|545.72|543.32|0
1648041600000|2022-03-23 13:20:00|546.83|544.43|548.57|546.17|549.19|546.79|544.69|542.29|0
1648041900000|2022-03-23 13:25:00|548.37|545.97|543.56|541.16|548.98|546.58|543.56|541.16|0
1648042200000|2022-03-23 13:30:00|543.46|541.06|542.44|540.04|547.14|544.74|540.81|538.41|0
1648042500000|2022-03-23 13:35:00|541.83|539.43|538.98|536.58|544.48|542.08|538.98|536.58|0
1648042800000|2022-03-23 13:40:00|537.96|535.56|541.13|538.73|543.37|540.97|537.96|535.56|0
1648043100000|2022-03-23 13:45:00|540.92|538.52|535.23|532.83|540.92|538.52|534.83|532.43|0
1648043400000|2022-03-23 13:50:00|535.44|533.04|539.49|537.09|539.49|537.09|534.32|531.92|0
1648043700000|2022-03-23 13:55:00|539.7|537.3|537.26|534.86|543.16|540.76|537.26|534.86|0
1648044000000|2022-03-23 14:00:00|536.65|534.25|539.08|536.68|540.1|537.7|534.92|532.52|0
1648044300000|2022-03-23 14:05:00|538.88|536.48|544.37|541.97|545.8|543.4|538.06|535.66|0
1648044600000|2022-03-23 14:10:00|544.57|542.17|547.71|545.31|547.71|545.31|542.33|539.93|0
1648044900000|2022-03-23 14:15:00|547.92|545.52|549.42|547.02|551.2|548.8|547.92|545.52|0
1648045200000|2022-03-23 14:20:00|548.85|546.45|550.85|548.45|551.26|548.86|546.15|543.75|0
1648045500000|2022-03-23 14:25:00|551.06|548.66|548.8|546.4|551.47|549.07|545.94|543.54|0
1648045800000|2022-03-23 14:30:00|549.21|546.81|551.05|548.65|552.49|550.09|548.08|545.68|0
1648046100000|2022-03-23 14:35:00|551.46|549.06|549.41|547.01|551.87|549.47|548.59|546.19|0
1648046400000|2022-03-23 14:40:00|549.82|547.42|545.41|543.01|551.46|549.06|544.29|541.89|0
1648046700000|2022-03-23 14:45:00|545.11|542.71|544.09|541.69|545.11|542.71|541.64|539.24|0
1648047000000|2022-03-23 14:50:00|544.9|542.5|545.92|543.52|547.76|545.36|542.25|539.85|0
1648047300000|2022-03-23 14:55:00|545.72|543.32|546.12|543.72|547.96|545.56|545.1|542.7|0
1648047600000|2022-03-23 15:00:00|546.53|544.13|549.6|547.2|551.44|549.04|546.22|543.82|0
1648047900000|2022-03-23 15:05:00|549.39|546.99|547.75|545.35|550.42|548.02|547.75|545.35|0
1648048200000|2022-03-23 15:10:00|547.34|544.94|550.3|547.9|550.41|548.01|546.32|543.92|0
1648048500000|2022-03-23 15:15:00|550.2|547.8|549.59|547.19|551.23|548.83|548.15|545.75|0
1648048800000|2022-03-23 15:20:00|549.79|547.39|552.04|549.64|553.28|550.88|549.38|546.98|0
1648049100000|2022-03-23 15:25:00|552.45|550.05|553.07|550.67|554.3|551.9|551.63|549.23|0
1648049400000|2022-03-23 15:30:00|553.37|550.97|549.92|547.52|553.37|550.97|549.62|547.22|0
1648049700000|2022-03-23 15:35:00|550.03|547.63|551.26|548.86|551.67|549.27|548.8|546.4|0
1648050000000|2022-03-23 15:40:00|551.05|548.65|550.02|547.62|551.26|548.86|547.16|544.76|0
1648050300000|2022-03-23 15:45:00|549.82|547.42|548.18|545.78|550.64|548.24|547.36|544.96|0
1648050600000|2022-03-23 15:50:00|547.97|545.57|550.43|548.03|550.84|548.44|547.56|545.16|0
1648050900000|2022-03-23 15:55:00|550.63|548.23|549.29|546.89|551.45|549.05|548.47|546.07|0
1648051200000|2022-03-23 16:00:00|549.5|547.1|550.31|547.91|555.05|552.65|549.08|546.68|0
1648051500000|2022-03-23 16:05:00|550.11|547.71|544.97|542.57|550.73|548.33|543.95|541.55|0
1648051800000|2022-03-23 16:10:00|544.56|542.16|541.69|539.29|544.56|542.16|538.32|535.92|0
1648052100000|2022-03-23 16:15:00|541.49|539.09|547.08|544.68|547.29|544.89|541.49|539.09|0
1648052400000|2022-03-23 16:20:00|546.88|544.48|545.44|543.04|547.49|545.09|544.62|542.22|0
1648052700000|2022-03-23 16:25:00|545.75|543.35|547.04|544.64|547.04|544.64|544.62|542.22|0
1648053000000|2022-03-23 16:30:00|546.63|544.23|546.62|544.22|549.29|546.89|546.01|543.61|0
1648053300000|2022-03-23 16:35:00|546.42|544.02|544.98|542.58|546.62|544.22|542.74|540.34|0
1648053600000|2022-03-23 16:40:00|544.67|542.27|539.06|536.66|545.6|543.2|539.06|536.66|0
1648053900000|2022-03-23 16:45:00|538.86|536.46|540.88|538.48|541.9|539.5|537.64|535.24|0
1648054200000|2022-03-23 16:50:00|540.07|537.67|542.31|539.91|543.12|540.72|539.66|537.26|0
1648054500000|2022-03-23 16:55:00|541.49|539.09|543.32|540.92|543.94|541.54|541.29|538.89|0
1648054800000|2022-03-23 17:00:00|543.12|540.72|539.04|536.64|544.14|541.74|538.84|536.44|0
1648055100000|2022-03-23 17:05:00|539.25|536.85|542.3|539.9|542.7|540.3|538.84|536.44|0
1648055400000|2022-03-23 17:10:00|542.09|539.69|541.27|538.87|542.91|540.51|539.65|537.25|0
1648055700000|2022-03-23 17:15:00|541.89|539.49|537.41|535.01|542.09|539.69|537.1|534.7|0
1648056000000|2022-03-23 17:20:00|537.5|535.1|533.35|530.95|538.22|535.82|532.94|530.54|0
1648056300000|2022-03-23 17:25:00|533.14|530.74|529.3|526.9|533.14|530.74|528.08|525.68|0
1648056600000|2022-03-23 17:30:00|528.69|526.29|531.72|529.32|532.93|530.53|527.28|524.88|0
1648056900000|2022-03-23 17:35:00|532.12|529.72|531.51|529.11|532.93|530.53|530.71|528.31|0
1648057200000|2022-03-23 17:40:00|531.31|528.91|528.07|525.67|531.71|529.31|528.07|525.67|0
1648057500000|2022-03-23 17:45:00|527.87|525.47|529.08|526.68|529.69|527.29|527.06|524.66|0
1648057800000|2022-03-23 17:50:00|528.88|526.48|534.34|531.94|534.34|531.94|527.67|525.27|0
1648058100000|2022-03-23 17:55:00|534.54|532.14|534.54|532.14|535.35|532.95|533.32|530.92|0
1648058400000|2022-03-23 18:00:00|534.74|532.34|534.63|532.23|535.35|532.95|532.51|530.11|0
1648058700000|2022-03-23 18:05:00|534.53|532.13|528.96|526.56|534.53|532.13|528.55|526.15|0
1648059000000|2022-03-23 18:10:00|529.16|526.76|527.95|525.55|529.97|527.57|527.34|524.94|0
1648059300000|2022-03-23 18:15:00|527.54|525.14|531.58|529.18|531.99|529.59|526.13|523.73|0
1648059600000|2022-03-23 18:20:00|531.47|529.07|530.57|528.17|532.59|530.19|529.96|527.56|0
1648059900000|2022-03-23 18:25:00|530.36|527.96|535.42|533.02|535.42|533.02|529.96|527.56|0
1648060200000|2022-03-23 18:30:00|535.83|533.43|532.38|529.98|536.64|534.24|531.77|529.37|0
1648060500000|2022-03-23 18:35:00|531.97|529.57|534.61|532.21|534.81|532.41|529.95|527.55|0
1648060800000|2022-03-23 18:40:00|535.01|532.61|534.8|532.4|535.62|533.22|533.18|530.78|0
1648061100000|2022-03-23 18:45:00|534.4|532|537.09|534.69|538.86|536.46|534.2|531.8|0
1648061400000|2022-03-23 18:50:00|537.3|534.9|535.46|533.06|537.5|535.1|534.34|531.94|0
1648061700000|2022-03-23 18:55:00|535.87|533.47|529.77|527.37|535.87|533.47|529.57|527.17|0
1648062000000|2022-03-23 19:00:00|530.38|527.98|533.79|531.39|535.22|532.82|528.56|526.16|0
1648062300000|2022-03-23 19:05:00|533.39|530.99|529.33|526.93|533.39|530.99|528.52|526.12|0
1648062600000|2022-03-23 19:10:00|528.72|526.32|528.92|526.52|530.95|528.55|527.71|525.31|0
1648062900000|2022-03-23 19:15:00|529.33|526.93|528.11|525.71|530.74|528.34|527.71|525.31|0
1648063200000|2022-03-23 19:20:00|528.01|525.61|532.97|530.57|532.97|530.57|527.4|525|0
1648063500000|2022-03-23 19:25:00|533.17|530.77|533.37|530.97|533.78|531.38|531.55|529.15|0
1648063800000|2022-03-23 19:30:00|532.36|529.96|530.73|528.33|534.59|532.19|529.92|527.52|0
1648064100000|2022-03-23 19:35:00|530.53|528.13|528.7|526.3|531.95|529.55|528.7|526.3|0
1648064400000|2022-03-23 19:40:00|528.5|526.1|531.33|528.93|531.54|529.14|524.06|521.66|0
1648064700000|2022-03-23 19:45:00|531.13|528.73|528.9|526.5|534.58|532.18|528.29|525.89|0
1648065000000|2022-03-23 19:50:00|526.47|524.07|521.63|519.23|526.47|524.07|521.03|518.63|0
1648065300000|2022-03-23 19:55:00|522.84|520.44|516.95|514.55|525.06|522.66|516.95|514.55|0
1648065600000|2022-03-23 20:00:00|517.55|515.15|515.95|513.55|517.75|515.35|515.54|513.14|0
1648065900000|2022-03-23 20:05:00|515.75|513.35|515.74|513.34|516.75|514.35|515.14|512.74|0
1648066200000|2022-03-23 20:10:00|515.94|513.54|516.95|514.55|516.95|514.55|515.54|513.14|0
1648066500000|2022-03-23 20:15:00|516.94|514.14|517.14|514.34|517.15|514.35|516.54|513.74|0
1648066800000|2022-03-23 20:20:00|517.04|514.24|517.54|514.74|518.15|515.35|516.94|514.14|0
1648067100000|2022-03-23 20:25:00|517.64|514.84|517.34|514.54|518.15|515.35|517.14|514.34|0
1648067400000|2022-03-23 20:30:00|517.74|514.94|517.94|515.14|518.34|515.54|517.34|514.54|0
1648067700000|2022-03-23 20:35:00|518.14|515.34|517.83|515.03|518.14|515.34|517.33|514.53|0
1648068000000|2022-03-23 20:40:00|517.73|514.93|517.93|515.13|517.93|515.13|517.33|514.53|0
1648068300000|2022-03-23 20:45:00|518.03|515.23|518.53|515.73|518.53|515.73|517.73|514.93|0
1648068600000|2022-03-23 20:50:00|518.73|515.93|518.63|515.83|518.73|515.93|518.33|515.53|0
1648068900000|2022-03-23 20:55:00|518.73|515.93|518.11|515.31|518.93|516.13|518.11|515.31|0
1648069200000|2022-03-23 21:00:00|518|515.2|517.2|514.4|518.03|515.23|517.06|514.26|0
1648069500000|2022-03-23 21:05:00|517.06|514.26|517.14|514.34|517.2|514.4|516.93|514.13|0
1648069800000|2022-03-23 21:10:00|516.96|514.16|517.19|514.39|517.23|514.43|516.96|514.16|0
1648070100000|2022-03-23 21:15:00|517.23|514.43|517.1|514.3|517.23|514.43|516.96|514.16|0
1648070400000|2022-03-23 21:20:00|516.98|514.18|517.1|514.3|517.19|514.39|516.92|514.12|0
1648070700000|2022-03-23 21:25:00|517.04|514.24|517.27|514.47|517.27|514.47|517.04|514.24|0
1648071000000|2022-03-23 21:30:00|517.24|514.44|517.36|514.56|517.77|514.97|517.24|514.44|0
1648071300000|2022-03-23 21:35:00|517.71|514.91|517.41|514.61|517.71|514.91|517.41|514.61|0
1648071600000|2022-03-23 21:40:00|517.53|514.73|517.53|514.73|517.77|514.97|517.47|514.67|0
1648071900000|2022-03-23 21:45:00|517.5|514.7|517.41|514.61|517.58|514.78|517.41|514.61|0
1648072200000|2022-03-23 21:50:00|517.47|514.67|517.49|514.69|517.61|514.81|517.44|514.64|0
1648072500000|2022-03-23 21:55:00|517.58|514.78|517.61|514.81|517.76|514.96|517.54|514.74|0
1648072800000|2022-03-23 22:00:00|518.99|516.19|516.67|513.87|518.99|516.19|516.67|513.87|0
1648073100000|2022-03-23 22:05:00|516.87|514.07|517.27|514.47|517.57|514.77|516.87|514.07|0
1648073400000|2022-03-23 22:10:00|517.37|514.57|517.07|514.27|518.48|515.68|516.96|514.16|0
1648073700000|2022-03-23 22:15:00|517.27|514.47|518.27|515.47|518.47|515.67|516.86|514.06|0
1648074000000|2022-03-23 22:20:00|518.37|515.57|518.47|515.67|518.57|515.77|518.07|515.27|0
1648074300000|2022-03-23 22:25:00|518.77|515.97|519.07|516.27|519.27|516.47|518.47|515.67|0
1648074600000|2022-03-23 22:30:00|519.27|516.47|520.08|517.28|520.48|517.68|519.27|516.47|0
1648074900000|2022-03-23 22:35:00|519.87|517.07|519.67|516.87|520.58|517.78|519.47|516.67|0
1648075200000|2022-03-23 22:40:00|519.87|517.07|519.26|516.46|519.87|517.07|519.26|516.46|0
1648075500000|2022-03-23 22:45:00|519.06|516.26|519.06|516.26|519.26|516.46|518.46|515.66|0
1648075800000|2022-03-23 22:50:00|519.15|516.35|518.85|516.05|519.15|516.35|518.45|515.65|0
1648076100000|2022-03-23 22:55:00|518.65|515.85|519.45|516.65|519.45|516.65|518.45|515.65|0
1648076400000|2022-03-23 23:00:00|519.66|516.86|520.66|517.86|520.87|518.07|518.85|516.05|0
1648076700000|2022-03-23 23:05:00|520.86|518.06|521.06|518.26|521.47|518.67|520.26|517.46|0
1648077000000|2022-03-23 23:10:00|521.26|518.46|521.87|519.07|521.87|519.07|521.06|518.26|0
1648077300000|2022-03-23 23:15:00|522.07|519.27|521.86|519.06|522.37|519.57|521.66|518.86|0
1648077600000|2022-03-23 23:20:00|522.07|519.27|521.66|518.86|522.27|519.47|521.46|518.66|0
1648077900000|2022-03-23 23:25:00|521.55|518.75|521.86|519.06|522.06|519.26|521.55|518.75|0
1648078200000|2022-03-23 23:30:00|522.06|519.26|521.65|518.85|522.06|519.26|521.45|518.65|0
1648078500000|2022-03-23 23:35:00|521.55|518.75|521.85|519.05|522.15|519.35|521.45|518.65|0
1648078800000|2022-03-23 23:40:00|521.75|518.95|520.84|518.04|521.75|518.95|520.64|517.84|0
1648079100000|2022-03-23 23:45:00|521.04|518.24|520.63|517.83|521.65|518.85|520.23|517.43|0
1648079400000|2022-03-23 23:50:00|520.43|517.63|520.23|517.43|520.43|517.63|519.82|517.02|0
1648079700000|2022-03-23 23:55:00|520.43|517.63|521.03|518.23|521.44|518.64|520.43|517.63|0
1648080000000|2022-03-24 00:00:00|521.23|518.43|523.25|520.45|523.45|520.65|520.83|518.03|0
1648080300000|2022-03-24 00:05:00|523.35|520.55|524.76|521.96|524.76|521.96|522.84|520.04|0
1648080600000|2022-03-24 00:10:00|524.87|522.07|525.47|522.67|525.47|522.67|524.66|521.86|0
1648080900000|2022-03-24 00:15:00|525.67|522.87|525.06|522.26|525.87|523.07|524.66|521.86|0
1648081200000|2022-03-24 00:20:00|524.86|522.06|524.45|521.65|525.06|522.26|523.84|521.04|0
1648081500000|2022-03-24 00:25:00|524.65|521.85|522.02|519.22|524.65|521.85|522.02|519.22|0
1648081800000|2022-03-24 00:30:00|522.22|519.42|520|517.2|522.22|519.42|518.18|515.38|0
1648082100000|2022-03-24 00:35:00|519.8|517|519.39|516.59|520.4|517.6|518.58|515.78|0
1648082400000|2022-03-24 00:40:00|519.59|516.79|520.6|517.8|521|518.2|519.39|516.59|0
1648082700000|2022-03-24 00:45:00|520.69|517.89|521.2|518.4|521.6|518.8|519.59|516.79|0
1648083000000|2022-03-24 00:50:00|521.09|518.29|519.98|517.18|521.2|518.4|519.98|517.18|0
1648083300000|2022-03-24 00:55:00|519.78|516.98|521.19|518.39|521.19|518.39|519.78|516.98|0
1648083600000|2022-03-24 01:00:00|520.99|518.19|520.58|517.78|520.99|518.19|519.58|516.78|0
1648083900000|2022-03-24 01:05:00|520.68|517.88|520.68|517.88|520.79|517.99|519.98|517.18|0
1648084200000|2022-03-24 01:10:00|520.58|517.78|519.77|516.97|520.68|517.88|519.77|516.97|0
1648084500000|2022-03-24 01:15:00|519.97|517.17|518.35|515.55|520.58|517.78|518.35|515.55|0
1648084800000|2022-03-24 01:20:00|518.45|515.65|517.54|514.74|519.06|516.26|516.94|514.14|0
1648085100000|2022-03-24 01:25:00|517.14|514.34|516.13|513.33|517.54|514.74|516.13|513.33|0
1648085400000|2022-03-24 01:30:00|516.33|513.53|517.94|515.14|518.14|515.34|515.73|512.93|0
1648085700000|2022-03-24 01:35:00|517.74|514.94|520.46|517.66|520.76|517.96|517.54|514.74|0
1648086000000|2022-03-24 01:40:00|520.36|517.56|521.97|519.17|522.17|519.37|519.95|517.15|0
1648086300000|2022-03-24 01:45:00|522.17|519.37|520.35|517.55|522.17|519.37|519.75|516.95|0
1648086600000|2022-03-24 01:50:00|520.45|517.65|520.95|518.15|521.16|518.36|520.15|517.35|0
1648086900000|2022-03-24 01:55:00|521.05|518.25|520.55|517.75|521.76|518.96|520.55|517.75|0
1648087200000|2022-03-24 02:00:00|520.75|517.95|520.95|518.15|521.25|518.45|520.04|517.24|0
1648087500000|2022-03-24 02:05:00|521.04|518.24|521.35|518.55|521.55|518.75|520.44|517.64|0
1648087800000|2022-03-24 02:10:00|521.45|518.65|520.13|517.33|521.95|519.15|520.13|517.33|0
1648088100000|2022-03-24 02:15:00|520.34|517.54|520.53|517.73|520.54|517.74|519.53|516.73|0
1648088400000|2022-03-24 02:20:00|520.63|517.83|520.33|517.53|520.94|518.14|520.13|517.33|0
1648088700000|2022-03-24 02:25:00|520.53|517.73|520.33|517.53|521.14|518.34|520.12|517.32|0
1648089000000|2022-03-24 02:30:00|520.53|517.73|521.74|518.94|522.75|519.95|520.42|517.62|0
1648089300000|2022-03-24 02:35:00|521.63|518.83|521.63|518.83|522.14|519.34|521.53|518.73|0
1648089600000|2022-03-24 02:40:00|521.53|518.73|522.13|519.33|522.13|519.33|520.72|517.92|0
1648089900000|2022-03-24 02:45:00|522.34|519.54|523.95|521.15|524.56|521.76|521.93|519.13|0
1648090200000|2022-03-24 02:50:00|524.05|521.25|522.94|520.14|524.15|521.35|522.53|519.73|0
1648090500000|2022-03-24 02:55:00|523.14|520.34|523.13|520.33|523.54|520.74|522.93|520.13|0
1648090800000|2022-03-24 03:00:00|523.23|520.43|522.32|519.52|523.94|521.14|522.32|519.52|0
1648091100000|2022-03-24 03:05:00|522.22|519.42|523.02|520.22|523.33|520.53|521.31|518.51|0
1648091400000|2022-03-24 03:10:00|523.13|520.33|523.33|520.53|523.53|520.73|522.92|520.12|0
1648091700000|2022-03-24 03:15:00|523.12|520.32|523.32|520.52|523.73|520.93|522.72|519.92|0
1648092000000|2022-03-24 03:20:00|523.53|520.73|522.61|519.81|523.73|520.93|522.51|519.71|0
1648092300000|2022-03-24 03:25:00|522.71|519.91|522.51|519.71|523.12|520.32|522.51|519.71|0
1648092600000|2022-03-24 03:30:00|522.71|519.91|523.11|520.31|523.32|520.52|522.31|519.51|0
1648092900000|2022-03-24 03:35:00|523.31|520.51|522.5|519.7|523.31|520.51|522.1|519.3|0
1648093200000|2022-03-24 03:40:00|522.7|519.9|522.5|519.7|523.31|520.51|522.3|519.5|0
1648093500000|2022-03-24 03:45:00|522.3|519.5|523.3|520.5|523.4|520.6|522.09|519.29|0
1648093800000|2022-03-24 03:50:00|523.1|520.3|525.33|522.53|525.53|522.73|523.1|520.3|0
1648094100000|2022-03-24 03:55:00|525.12|522.32|527.15|524.35|527.15|524.35|524.92|522.12|0
1648094400000|2022-03-24 04:00:00|527.35|524.55|526.94|524.14|528.06|525.26|526.74|523.94|0
1648094700000|2022-03-24 04:05:00|527.14|524.34|527.34|524.54|527.55|524.75|526.94|524.14|0
1648095000000|2022-03-24 04:10:00|527.14|524.34|526.73|523.93|527.34|524.54|526.53|523.73|0
1648095300000|2022-03-24 04:15:00|526.93|524.13|527.13|524.33|528.15|525.35|526.73|523.93|0
1648095600000|2022-03-24 04:20:00|527.34|524.54|526.73|523.93|527.54|524.74|526.32|523.52|0
1648095900000|2022-03-24 04:25:00|526.52|523.72|526.11|523.31|526.93|524.13|525.91|523.11|0
1648096200000|2022-03-24 04:30:00|526.32|523.52|526.52|523.72|526.92|524.12|526.31|523.51|0
1648096500000|2022-03-24 04:35:00|526.72|523.92|526.92|524.12|527.12|524.32|526.31|523.51|0
1648096800000|2022-03-24 04:40:00|526.72|523.92|526.91|524.11|527.12|524.32|526.61|523.81|0
1648097100000|2022-03-24 04:45:00|527.12|524.32|527.11|524.31|528.94|526.14|527.11|524.31|0
1648097400000|2022-03-24 04:50:00|527.32|524.52|526.91|524.11|527.41|524.61|526.5|523.7|0
1648097700000|2022-03-24 04:55:00|526.71|523.91|526.91|524.11|526.91|524.11|526.7|523.9|0
1648098000000|2022-03-24 05:00:00|527.31|524.51|528.32|525.52|528.93|526.13|527.11|524.31|0
1648098300000|2022-03-24 05:05:00|527.92|525.12|527.51|524.71|529.34|526.54|526.9|524.1|0
1648098600000|2022-03-24 05:10:00|527.91|525.11|528.52|525.72|528.93|526.13|527.3|524.5|0
1648098900000|2022-03-24 05:15:00|528.62|525.82|527.7|524.9|529.33|526.53|527.7|524.9|0
1648099200000|2022-03-24 05:20:00|527.8|525|528.11|525.31|528.11|525.31|527.3|524.5|0
1648099500000|2022-03-24 05:25:00|528.31|525.51|528.31|525.51|529.12|526.32|527.9|525.1|0
1648099800000|2022-03-24 05:30:00|528.51|525.71|530.13|527.33|530.23|527.43|528.1|525.3|0
1648100100000|2022-03-24 05:35:00|529.93|527.13|532.57|529.77|532.77|529.97|529.72|526.92|0
1648100400000|2022-03-24 05:40:00|532.37|529.57|533.18|530.38|533.18|530.38|531.75|528.95|0
1648100700000|2022-03-24 05:45:00|533.38|530.58|533.79|530.99|534.6|531.8|533.18|530.38|0
1648101000000|2022-03-24 05:50:00|533.58|530.78|532.97|530.17|533.58|530.78|532.77|529.97|0
1648101300000|2022-03-24 05:55:00|533.27|530.47|534.19|531.39|535.01|532.21|533.17|530.37|0
1648101600000|2022-03-24 06:00:00|533.98|531.18|536.02|533.22|536.23|533.43|533.67|530.87|0
1648101900000|2022-03-24 06:05:00|535.82|533.02|532.75|529.95|535.82|533.02|532.55|529.75|0
1648102200000|2022-03-24 06:10:00|532.55|529.75|531.94|529.14|532.55|529.75|531.53|528.73|0
1648102500000|2022-03-24 06:15:00|532.03|529.23|531.12|528.32|532.14|529.34|530.92|528.12|0
1648102800000|2022-03-24 06:20:00|531.32|528.52|531.12|528.32|531.32|528.52|530.51|527.71|0
1648103100000|2022-03-24 06:25:00|531.01|528.21|531.38|528.58|531.59|528.79|530.3|527.5|0
1648103400000|2022-03-24 06:30:00|531.49|528.69|530.88|528.08|531.89|529.09|530.88|528.08|0
1648103700000|2022-03-24 06:35:00|531.08|528.28|531.69|528.89|531.69|528.89|530.87|528.07|0
1648104000000|2022-03-24 06:40:00|531.48|528.68|531.17|528.37|531.69|528.89|530.87|528.07|0
1648104300000|2022-03-24 06:45:00|531.07|528.27|530.87|528.07|531.48|528.68|530.87|528.07|0
1648104600000|2022-03-24 06:50:00|531.07|528.27|528.93|526.13|531.07|528.27|528.63|525.83|0
1648104900000|2022-03-24 06:55:00|528.83|526.03|529.03|526.23|529.24|526.44|528.63|525.83|0
1648105200000|2022-03-24 07:00:00|529.23|526.43|530.04|527.24|531.47|528.67|529.23|526.43|0
1648105500000|2022-03-24 07:05:00|529.74|527.34|529.23|526.83|529.74|527.34|528.42|526.02|0
1648105800000|2022-03-24 07:10:00|529.33|526.93|530.85|528.45|531.06|528.66|529.23|526.83|0
1648106100000|2022-03-24 07:15:00|531.06|528.66|533.9|531.5|534.1|531.7|530.85|528.45|0
1648106400000|2022-03-24 07:20:00|533.7|531.3|530.47|528.07|536.31|533.91|530.06|527.66|0
1648106700000|2022-03-24 07:25:00|530.27|527.87|531.68|529.28|532.09|529.69|529.66|527.26|0
1648107000000|2022-03-24 07:30:00|531.78|529.38|531.48|529.08|532.09|529.69|530.77|528.37|0
1648107300000|2022-03-24 07:35:00|531.28|528.88|529.85|527.45|531.48|529.08|529.65|527.25|0
1648107600000|2022-03-24 07:40:00|530.26|527.86|530.86|528.46|531.68|529.28|529.65|527.25|0
1648107900000|2022-03-24 07:45:00|530.66|528.26|530.05|527.65|531.88|529.48|529.85|527.45|0
1648108200000|2022-03-24 07:50:00|530.25|527.85|529.33|526.93|530.25|527.85|529.23|526.83|0
1648108500000|2022-03-24 07:55:00|529.23|526.83|529.53|527.13|530.45|528.05|529.03|526.63|0
1648108800000|2022-03-24 08:00:00|529.63|527.23|534.51|532.11|534.51|532.11|529.43|527.03|0
1648109100000|2022-03-24 08:05:00|534.71|532.31|536.85|534.45|539.61|537.21|534.61|532.21|0
1648109400000|2022-03-24 08:10:00|536.95|534.55|535.32|532.92|538.18|535.78|534.91|532.51|0
1648109700000|2022-03-24 08:15:00|535.82|533.42|536.95|534.55|538.37|535.97|535.11|532.71|0
1648110000000|2022-03-24 08:20:00|536.84|534.44|538.58|536.18|539.08|536.68|536.33|533.93|0
1648110300000|2022-03-24 08:25:00|538.67|536.27|538.26|535.86|539.39|536.99|538.16|535.76|0
1648110600000|2022-03-24 08:30:00|538.16|535.76|538.57|536.17|542.45|540.05|538.16|535.76|0
1648110900000|2022-03-24 08:35:00|538.87|536.47|540.81|538.41|541.84|539.44|538.77|536.37|0
1648111200000|2022-03-24 08:40:00|541.02|538.62|539.89|537.49|541.12|538.72|539.38|536.98|0
1648111500000|2022-03-24 08:45:00|539.99|537.59|538.97|536.57|539.99|537.59|538.25|535.85|0
1648111800000|2022-03-24 08:50:00|538.76|536.36|539.37|536.97|539.88|537.48|538.76|536.36|0
1648112100000|2022-03-24 08:55:00|539.27|536.87|539.47|537.07|541.01|538.61|538.96|536.56|0
1648112400000|2022-03-24 09:00:00|539.57|537.17|541.41|539.01|542.02|539.62|539.16|536.76|0
1648112700000|2022-03-24 09:05:00|540.8|538.4|540.25|537.85|542.23|539.83|539.95|537.55|0
1648113000000|2022-03-24 09:10:00|540.16|537.76|541.18|538.78|541.18|538.78|539.34|536.94|0
1648113300000|2022-03-24 09:15:00|540.97|538.57|540.45|538.05|540.97|538.57|539.95|537.55|0
1648113600000|2022-03-24 09:20:00|540.56|538.16|538.92|536.52|540.97|538.57|538.51|536.11|0
1648113900000|2022-03-24 09:25:00|538.81|536.41|538.4|536|539.02|536.62|538.3|535.9|0
1648114200000|2022-03-24 09:30:00|538.51|536.11|540.14|537.74|540.14|537.74|538.1|535.7|0
1648114500000|2022-03-24 09:35:00|540.24|537.84|539.52|537.12|540.34|537.94|538.91|536.51|0
1648114800000|2022-03-24 09:40:00|539.21|536.81|539.11|536.71|539.52|537.12|538.7|536.3|0
1648115100000|2022-03-24 09:45:00|538.91|536.51|539.41|537.01|539.72|537.32|538.5|536.1|0
1648115400000|2022-03-24 09:50:00|539.31|536.91|538.49|536.09|539.52|537.12|538.29|535.89|0
1648115700000|2022-03-24 09:55:00|538.7|536.3|537.26|534.86|538.7|536.3|537.06|534.66|0
1648116000000|2022-03-24 10:00:00|537.06|534.66|535.83|533.43|537.06|534.66|534.81|532.41|0
1648116300000|2022-03-24 10:05:00|535.73|533.33|534.09|531.69|535.73|533.33|533.79|531.39|0
1648116600000|2022-03-24 10:10:00|533.99|531.59|533.07|530.67|534.81|532.41|532.97|530.57|0
1648116900000|2022-03-24 10:15:00|532.16|529.76|533.17|530.77|533.18|530.78|531.34|528.94|0
1648117200000|2022-03-24 10:20:00|533.07|530.67|532.15|529.75|533.17|530.77|530.73|528.33|0
1648117500000|2022-03-24 10:25:00|532.05|529.65|533.37|530.97|533.78|531.38|532.05|529.65|0
1648117800000|2022-03-24 10:30:00|533.78|531.38|534.18|531.78|534.59|532.19|531.54|529.14|0
1648118100000|2022-03-24 10:35:00|534.08|531.68|533.57|531.17|534.79|532.39|533.37|530.97|0
1648118400000|2022-03-24 10:40:00|533.46|531.06|533.77|531.37|534.07|531.67|532.75|530.35|0
1648118700000|2022-03-24 10:45:00|533.66|531.26|533.66|531.26|534.38|531.98|533.15|530.75|0
1648119000000|2022-03-24 10:50:00|533.56|531.16|534.06|531.66|534.58|532.18|533.36|530.96|0
1648119300000|2022-03-24 10:55:00|534.17|531.77|533.15|530.75|534.37|531.97|532.54|530.14|0
1648119600000|2022-03-24 11:00:00|532.94|530.54|534.98|532.58|535.39|532.99|532.94|530.54|0
1648119900000|2022-03-24 11:05:00|534.77|532.37|540.69|538.29|544.18|541.78|533.96|531.56|0
1648120200000|2022-03-24 11:10:00|541.72|539.32|538.74|536.34|541.72|539.32|538.54|536.14|0
1648120500000|2022-03-24 11:15:00|538.64|536.24|539.42|537.02|540.44|538.04|538.64|536.24|0
1648120800000|2022-03-24 11:20:00|539.31|536.91|540.85|538.45|541.05|538.65|538.81|536.41|0
1648121100000|2022-03-24 11:25:00|540.64|538.24|540.12|537.72|540.84|538.44|539.82|537.42|0
1648121400000|2022-03-24 11:30:00|540.43|538.03|541.25|538.85|541.86|539.46|539.82|537.42|0
1648121700000|2022-03-24 11:35:00|541.14|538.74|540.84|538.44|542.27|539.87|540.63|538.23|0
1648122000000|2022-03-24 11:40:00|537.77|535.37|536.88|534|538.07|535.67|530.34|527.94|0
1648122300000|2022-03-24 11:45:00|536.68|533.8|538.01|535.13|538.82|535.94|536.17|533.29|0
1648122600000|2022-03-24 11:50:00|537.29|534.41|534.54|531.66|537.6|534.72|533.42|530.54|0
1648122900000|2022-03-24 11:55:00|534.64|531.76|534.74|531.86|536.17|533.29|533.82|530.94|0
1648123200000|2022-03-24 12:00:00|534.94|532.06|537.18|534.3|537.18|534.3|534.63|531.75|0
1648123500000|2022-03-24 12:05:00|537.07|534.19|535.34|532.46|537.59|534.71|535.34|532.46|0
1648123800000|2022-03-24 12:10:00|534.33|531.45|534.53|531.65|534.94|532.06|532.49|529.61|0
1648124100000|2022-03-24 12:15:00|534.42|531.54|533.3|530.42|534.53|531.65|532.29|529.41|0
1648124400000|2022-03-24 12:20:00|533.4|530.52|532.38|529.5|534.11|531.23|532.08|529.2|0
1648124700000|2022-03-24 12:25:00|532.49|529.61|533.3|530.42|533.7|530.82|531.87|528.99|0
1648125000000|2022-03-24 12:30:00|533.19|530.31|533.19|530.31|533.7|530.82|530.04|527.16|0
1648125300000|2022-03-24 12:35:00|533.29|530.41|534.1|531.22|535.12|532.24|532.88|530|0
1648125600000|2022-03-24 12:40:00|534.2|531.32|535.52|532.64|535.93|533.05|534.1|531.22|0
1648125900000|2022-03-24 12:45:00|535.62|532.74|535.62|532.74|536.74|533.86|534.71|531.83|0
1648126200000|2022-03-24 12:50:00|535.72|532.84|536.33|533.45|536.95|534.07|535.72|532.84|0
1648126500000|2022-03-24 12:55:00|536.54|533.66|535.11|532.23|537.15|534.27|535.11|532.23|0
1648126800000|2022-03-24 13:00:00|534.9|532.02|535.2|532.32|536.53|533.65|534.09|531.21|0
1648127100000|2022-03-24 13:05:00|534.9|532.02|536.01|533.13|536.33|533.45|534.08|531.2|0
1648127400000|2022-03-24 13:10:00|535.51|532.63|534.75|531.87|535.91|533.03|534.75|531.87|0
1648127700000|2022-03-24 13:15:00|534.96|532.08|534.85|531.97|536.18|533.3|534.14|531.26|0
1648128000000|2022-03-24 13:20:00|534.95|532.07|535.97|533.09|535.97|533.09|534.54|531.66|0
1648128300000|2022-03-24 13:25:00|535.76|532.88|533.11|530.23|536.99|534.11|532.91|530.03|0
1648128600000|2022-03-24 13:30:00|533.52|530.64|527.83|524.95|534.13|531.25|527.22|524.34|0
1648128900000|2022-03-24 13:35:00|527.22|524.34|527.42|524.54|528.23|525.35|524.38|521.5|0
1648129200000|2022-03-24 13:40:00|527.22|524.34|533.4|530.52|535.35|532.47|526.61|523.73|0
1648129500000|2022-03-24 13:45:00|533.81|530.93|531.27|528.39|535.55|532.67|530.05|527.17|0
1648129800000|2022-03-24 13:50:00|530.66|527.78|534.21|531.33|537.17|534.29|528.83|525.95|0
1648130100000|2022-03-24 13:55:00|534.93|532.05|531.44|528.56|536.93|534.05|531.44|528.56|0
1648130400000|2022-03-24 14:00:00|531.64|528.76|539.78|536.9|541.42|538.54|531.64|528.76|0
1648130700000|2022-03-24 14:05:00|540.39|537.51|540.59|537.71|542.64|539.76|538.35|535.47|0
1648131000000|2022-03-24 14:10:00|540.8|537.92|538.55|535.67|540.8|537.92|536.51|533.63|0
1648131300000|2022-03-24 14:15:00|539.16|536.28|532.58|529.7|539.9|537.02|530.55|527.67|0
1648131600000|2022-03-24 14:20:00|532.98|530.1|532.37|529.49|534.81|531.93|531.16|528.28|0
1648131900000|2022-03-24 14:25:00|532.98|530.1|531.56|528.68|534|531.12|529.94|527.06|0
1648132200000|2022-03-24 14:30:00|531.35|528.47|539.91|537.03|540.52|537.64|529.33|526.45|0
1648132500000|2022-03-24 14:35:00|539.71|536.83|537.06|534.18|541.34|538.46|536.25|533.37|0
1648132800000|2022-03-24 14:40:00|537.47|534.59|539.7|536.82|539.7|536.82|535.23|532.35|0
1648133100000|2022-03-24 14:45:00|540.11|537.23|541.53|538.65|543.17|540.29|539.29|536.41|0
1648133400000|2022-03-24 14:50:00|541.74|538.86|540.02|537.14|541.74|538.86|538.48|535.6|0
1648133700000|2022-03-24 14:55:00|539.92|537.04|537.88|535|540.74|537.86|536.45|533.57|0
1648134000000|2022-03-24 15:00:00|538.7|535.82|541.75|538.87|549.54|546.66|537.47|534.59|0
1648134300000|2022-03-24 15:05:00|542.37|539.49|542.77|539.89|546.26|543.38|540.32|537.44|0
1648134600000|2022-03-24 15:10:00|541.96|539.08|545.43|542.55|547.07|544.19|540.93|538.05|0
1648134900000|2022-03-24 15:15:00|546.25|543.37|547.68|544.8|547.68|544.8|544|541.12|0
1648135200000|2022-03-24 15:20:00|548.5|545.62|547.88|545|548.5|545.62|545.22|542.34|0
1648135500000|2022-03-24 15:25:00|548.09|545.21|553.23|550.35|553.64|550.76|547.27|544.39|0
1648135800000|2022-03-24 15:30:00|553.43|550.55|552.81|549.93|555.08|552.2|552.61|549.73|0
1648136100000|2022-03-24 15:35:00|552.6|549.72|553.68|550.8|555.21|552.33|551.99|549.11|0
1648136400000|2022-03-24 15:40:00|553.79|550.91|557.3|554.42|558.34|555.46|553.59|550.71|0
1648136700000|2022-03-24 15:45:00|556.89|554.01|554.82|551.94|557.51|554.63|554.82|551.94|0
1648137000000|2022-03-24 15:50:00|554.41|551.53|554.09|551.21|554.82|551.94|552.55|549.67|0
1648137300000|2022-03-24 15:55:00|553.99|551.11|554.19|551.31|555.64|552.76|553.78|550.9|0
1648137600000|2022-03-24 16:00:00|553.78|550.9|549.86|546.98|555.22|552.34|549.04|546.16|0
1648137900000|2022-03-24 16:05:00|549.03|546.15|548.31|545.43|550.06|547.18|547.8|544.92|0
1648138200000|2022-03-24 16:10:00|548.21|545.33|547.93|545.05|549.03|546.15|547.38|544.5|0
1648138500000|2022-03-24 16:15:00|548.13|545.25|547.92|545.04|548.54|545.66|546.07|543.19|0
1648138800000|2022-03-24 16:20:00|548.13|545.25|546.89|544.01|549.37|546.49|546.89|544.01|0
1648139100000|2022-03-24 16:25:00|546.48|543.6|543.18|540.3|547.51|544.63|541.54|538.66|0
1648139400000|2022-03-24 16:30:00|542.77|539.89|540.66|537.78|544.36|541.48|540.05|537.17|0
1648139700000|2022-03-24 16:35:00|540.35|537.47|545.59|542.71|546.21|543.33|539.84|536.96|0
1648140000000|2022-03-24 16:40:00|545.38|542.5|546.41|543.53|546.41|543.53|543.94|541.06|0
1648140300000|2022-03-24 16:45:00|546|543.12|544.04|541.16|546|543.12|543.53|540.65|0
1648140600000|2022-03-24 16:50:00|544.14|541.26|546.82|543.94|547.64|544.76|544.14|541.26|0
1648140900000|2022-03-24 16:55:00|546.4|543.52|547.43|544.55|548.05|545.17|545.99|543.11|0
1648141200000|2022-03-24 17:00:00|547.64|544.76|545.99|543.11|551.97|549.09|545.57|542.69|0
1648141500000|2022-03-24 17:05:00|546.4|543.52|545.57|542.69|548.25|545.37|544.54|541.66|0
1648141800000|2022-03-24 17:10:00|545.98|543.1|548.04|545.16|549.07|546.19|545.26|542.38|0
1648142100000|2022-03-24 17:15:00|547.63|544.75|550.31|547.43|550.31|547.43|547.63|544.75|0
1648142400000|2022-03-24 17:20:00|550.1|547.22|549.39|546.51|550.43|547.55|547.95|545.07|0
1648142700000|2022-03-24 17:25:00|549.6|546.72|550.84|547.96|552.7|549.82|549.19|546.31|0
1648143000000|2022-03-24 17:30:00|551.04|548.16|549.39|546.51|551.66|548.78|547.94|545.06|0
1648143300000|2022-03-24 17:35:00|548.97|546.09|550.42|547.54|551.45|548.57|548.56|545.68|0
1648143600000|2022-03-24 17:40:00|550.52|547.64|551.65|548.77|552.48|549.6|549.8|546.92|0
1648143900000|2022-03-24 17:45:00|551.86|548.98|552.68|549.8|553.93|551.05|551.45|548.57|0
1648144200000|2022-03-24 17:50:00|552.27|549.39|551.65|548.77|553.3|550.42|551.23|548.35|0
1648144500000|2022-03-24 17:55:00|551.44|548.56|551.64|548.76|552.27|549.39|550.82|547.94|0
1648144800000|2022-03-24 18:00:00|551.44|548.56|555.99|553.11|556.61|553.73|551.02|548.14|0
1648145100000|2022-03-24 18:05:00|555.78|552.9|552.26|549.38|555.78|552.9|551.64|548.76|0
1648145400000|2022-03-24 18:10:00|552.46|549.58|551.84|548.96|552.67|549.79|548.75|545.87|0
1648145700000|2022-03-24 18:15:00|552.05|549.17|551.42|548.54|553.5|550.62|551.01|548.13|0
1648146000000|2022-03-24 18:20:00|551.63|548.75|549.36|546.48|551.63|548.75|548.12|545.24|0
1648146300000|2022-03-24 18:25:00|549.56|546.68|550.39|547.51|551.01|548.13|548.53|545.65|0
1648146600000|2022-03-24 18:30:00|550.59|547.71|548.52|545.64|551.42|548.54|547.7|544.82|0
1648146900000|2022-03-24 18:35:00|548.73|545.85|549.76|546.88|549.97|547.09|547.08|544.2|0
1648147200000|2022-03-24 18:40:00|549.97|547.09|549.14|546.26|550.38|547.5|548.52|545.64|0
1648147500000|2022-03-24 18:45:00|548.72|545.84|546.45|543.57|549.34|546.46|544.81|541.93|0
1648147800000|2022-03-24 18:50:00|546.87|543.99|550.16|547.28|551.2|548.32|546.66|543.78|0
1648148100000|2022-03-24 18:55:00|549.96|547.08|550.99|548.11|551.61|548.73|548.92|546.04|0
1648148400000|2022-03-24 19:00:00|550.78|547.9|549.74|546.86|551.61|548.73|547.68|544.8|0
1648148700000|2022-03-24 19:05:00|549.33|546.45|555.33|552.45|556.15|553.27|549.33|546.45|0
1648149000000|2022-03-24 19:10:00|554.91|552.03|556.15|553.27|556.15|553.27|554.7|551.82|0
1648149300000|2022-03-24 19:15:00|555.94|553.06|557.81|554.93|557.81|554.93|554.91|552.03|0
1648149600000|2022-03-24 19:20:00|558.22|555.34|561.34|558.46|561.54|558.66|557.81|554.93|0
1648149900000|2022-03-24 19:25:00|562.17|559.29|562.79|559.91|564.46|561.58|562.17|559.29|0
1648150200000|2022-03-24 19:30:00|563.21|560.33|560.71|557.83|564.04|561.16|559.25|556.37|0
1648150500000|2022-03-24 19:35:00|560.91|558.03|559.04|556.16|561.54|558.66|558.42|555.54|0
1648150800000|2022-03-24 19:40:00|558.83|555.95|560.28|557.4|560.29|557.41|556.55|553.67|0
1648151100000|2022-03-24 19:45:00|560.49|557.61|562.35|559.47|563.03|560.15|559.66|556.78|0
1648151400000|2022-03-24 19:50:00|563.18|560.3|565.47|562.59|567.55|564.67|563.18|560.3|0
1648151700000|2022-03-24 19:55:00|565.67|562.79|569.42|566.54|570.26|567.38|564.01|561.13|0
1648152000000|2022-03-24 20:00:00|570.47|567.59|570.88|568|571.72|568.84|569.42|566.54|0
1648152300000|2022-03-24 20:05:00|571.09|568.21|570.04|567.16|571.3|568.42|570.04|567.16|0
1648152600000|2022-03-24 20:10:00|569.83|566.95|570.25|567.37|570.67|567.79|568.37|565.49|0
1648152900000|2022-03-24 20:15:00|570.49|567.13|570.69|567.33|570.91|567.55|570.49|567.13|0
1648153200000|2022-03-24 20:20:00|570.9|567.54|572.99|569.63|573.41|570.05|570.9|567.54|0
1648153500000|2022-03-24 20:25:00|572.78|569.42|573.2|569.84|573.2|569.84|572.36|569|0
1648153800000|2022-03-24 20:30:00|573.09|569.73|572.98|569.62|573.82|570.46|572.98|569.62|0
1648154100000|2022-03-24 20:35:00|573.19|569.83|573.19|569.83|573.19|569.83|572.98|569.62|0
1648154400000|2022-03-24 20:40:00|573.4|570.04|572.98|569.62|573.4|570.04|572.98|569.62|0
1648155000000|2022-03-24 20:50:00|572.97|569.61|572.97|569.61|572.97|569.61|572.97|569.61|0
1648155300000|2022-03-24 20:55:00|572.86|569.5|572.86|569.5|573.07|569.71|572.86|569.5|0
1648155600000|2022-03-24 21:00:00|572.94|569.58|572.63|569.27|572.94|569.58|572.61|569.25|0
1648155900000|2022-03-24 21:05:00|572.7|569.34|572.81|569.45|572.82|569.46|572.63|569.27|0
1648156200000|2022-03-24 21:10:00|572.54|569.18|572.78|569.42|572.81|569.45|572.54|569.18|0
1648156500000|2022-03-24 21:15:00|572.75|569.39|572.78|569.42|572.81|569.45|572.75|569.39|0
1648156800000|2022-03-24 21:20:00|572.87|569.51|572.84|569.48|573.02|569.66|572.71|569.35|0
1648157100000|2022-03-24 21:25:00|572.87|569.51|572.93|569.57|573.08|569.72|572.87|569.51|0
1648157400000|2022-03-24 21:30:00|572.71|569.35|572.68|569.32|572.71|569.35|572.68|569.32|0
1648157700000|2022-03-24 21:35:00|572.71|569.35|572.64|569.28|572.71|569.35|572.52|569.16|0
1648158000000|2022-03-24 21:40:00|572.52|569.16|572.22|568.86|572.52|569.16|572.22|568.86|0
1648158300000|2022-03-24 21:45:00|572.15|568.79|572.22|568.86|572.22|568.86|572.15|568.79|0
1648158600000|2022-03-24 21:50:00|572.24|568.88|572.76|569.4|572.79|569.43|572.24|568.88|0
1648158900000|2022-03-24 21:55:00|572.63|569.27|572.54|569.18|572.76|569.4|572.51|569.15|0
1648159200000|2022-03-24 22:00:00|572.82|569.46|573.14|569.78|573.77|570.41|571.36|568|0
1648159500000|2022-03-24 22:05:00|573.24|569.88|571.35|567.99|573.24|569.88|571.15|567.79|0
1648159800000|2022-03-24 22:10:00|571.67|568.31|570.31|566.95|571.67|568.31|569.79|566.43|0
1648160100000|2022-03-24 22:15:00|570.21|566.85|570.1|566.74|570.83|567.47|569.68|566.32|0
1648160400000|2022-03-24 22:20:00|570|566.64|570.2|566.84|570.83|567.47|569.99|566.63|0
1648160700000|2022-03-24 22:25:00|570.41|567.05|570.41|567.05|571.87|568.51|570.41|567.05|0
1648161000000|2022-03-24 22:30:00|570.3|566.94|569.36|566|570.41|567.05|569.36|566|0
1648161300000|2022-03-24 22:35:00|569.57|566.21|568.94|565.58|569.98|566.62|568.73|565.37|0
1648161600000|2022-03-24 22:40:00|568.83|565.47|568.94|565.58|569.15|565.79|568.73|565.37|0
1648161900000|2022-03-24 22:45:00|568.73|565.37|569.77|566.41|569.87|566.51|568.73|565.37|0
1648162200000|2022-03-24 22:50:00|569.56|566.2|569.56|566.2|570.18|566.82|569.35|565.99|0
1648162500000|2022-03-24 22:55:00|569.35|565.99|568.09|564.73|569.35|565.99|568.09|564.73|0
1648162800000|2022-03-24 23:00:00|568.19|564.83|567.88|564.52|568.51|565.15|567.88|564.52|0
1648163100000|2022-03-24 23:05:00|568.09|564.73|568.09|564.73|568.5|565.14|567.88|564.52|0
1648163400000|2022-03-24 23:10:00|567.88|564.52|566.83|563.47|567.88|564.52|566.42|563.06|0
1648163700000|2022-03-24 23:15:00|567.04|563.68|568.08|564.72|568.5|565.14|567.04|563.68|0
1648164000000|2022-03-24 23:20:00|568.18|564.82|569.54|566.18|569.54|566.18|567.87|564.51|0
1648164300000|2022-03-24 23:25:00|569.33|565.97|568.91|565.55|570.16|566.8|568.91|565.55|0
1648164600000|2022-03-24 23:30:00|568.8|565.44|568.49|565.13|569.33|565.97|568.28|564.92|0
1648164900000|2022-03-24 23:35:00|568.28|564.92|567.86|564.5|569.11|565.75|567.44|564.08|0
1648165200000|2022-03-24 23:40:00|567.65|564.29|568.48|565.12|568.48|565.12|567.33|563.97|0
1648165500000|2022-03-24 23:45:00|568.69|565.33|568.27|564.91|569.11|565.75|567.86|564.5|0
1648165800000|2022-03-24 23:50:00|568.06|564.7|568.27|564.91|568.9|565.54|567.85|564.49|0
1648166100000|2022-03-24 23:55:00|568.48|565.12|568.06|564.7|568.68|565.32|567.64|564.28|0
1648166400000|2022-03-25 00:00:00|567.85|564.49|565.97|562.61|568.06|564.7|565.55|562.19|0
1648166700000|2022-03-25 00:05:00|566.18|562.82|565.13|561.77|566.18|562.82|564.72|561.36|0
1648167000000|2022-03-25 00:10:00|564.72|561.36|563.88|560.52|565.34|561.98|563.46|560.1|0
1648167300000|2022-03-25 00:15:00|564.09|560.73|563.88|560.52|564.09|560.73|562.42|559.06|0
1648167600000|2022-03-25 00:20:00|564.09|560.73|563.04|559.68|564.5|561.14|562.83|559.47|0
1648167900000|2022-03-25 00:25:00|563.25|559.89|563.87|560.51|563.87|560.51|562.62|559.26|0
1648168200000|2022-03-25 00:30:00|563.66|560.3|564.28|560.92|564.91|561.55|563.66|560.3|0
1648168500000|2022-03-25 00:35:00|564.38|561.02|564.91|561.55|565.32|561.96|563.66|560.3|0
1648168800000|2022-03-25 00:40:00|565.11|561.75|564.9|561.54|565.74|562.38|564.79|561.43|0
1648169100000|2022-03-25 00:45:00|565.11|561.75|565.11|561.75|565.53|562.17|564.69|561.33|0
1648169400000|2022-03-25 00:50:00|565.32|561.96|564.27|560.91|565.32|561.96|563.65|560.29|0
1648169700000|2022-03-25 00:55:00|564.06|560.7|563.85|560.49|565|561.64|563.85|560.49|0
1648170000000|2022-03-25 01:00:00|563.64|560.28|564.27|560.91|565.1|561.74|563.02|559.66|0
1648170300000|2022-03-25 01:05:00|564.47|561.11|565.93|562.57|565.93|562.57|564.47|561.11|0
1648170600000|2022-03-25 01:10:00|565.72|562.36|565.93|562.57|566.55|563.19|565.51|562.15|0
1648170900000|2022-03-25 01:15:00|566.13|562.77|565.51|562.15|566.13|562.77|564.88|561.52|0
1648171200000|2022-03-25 01:20:00|565.71|562.35|564.35|560.99|565.71|562.35|563.42|560.06|0
1648171500000|2022-03-25 01:25:00|564.46|561.1|566.12|562.76|566.33|562.97|564.46|561.1|0
1648171800000|2022-03-25 01:30:00|565.92|562.56|565.91|562.55|566.33|562.97|564.87|561.51|0
1648172100000|2022-03-25 01:35:00|566.12|562.76|565.7|562.34|566.33|562.97|565.08|561.72|0
1648172400000|2022-03-25 01:40:00|565.8|562.44|567.05|563.69|567.05|563.69|565.49|562.13|0
1648172700000|2022-03-25 01:45:00|567.16|563.8|566.74|563.38|567.37|564.01|566.32|562.96|0
1648173000000|2022-03-25 01:50:00|566.53|563.17|577.61|574.25|578.03|574.67|566.53|563.17|0
1648173300000|2022-03-25 01:55:00|577.4|574.04|575.4|572.04|578.45|575.09|574.67|571.31|0
1648173600000|2022-03-25 02:00:00|575.3|571.94|573.93|570.57|575.3|571.94|573.93|570.57|0
1648173900000|2022-03-25 02:05:00|573.83|570.47|575.08|571.72|575.08|571.72|573.83|570.47|0
1648174200000|2022-03-25 02:10:00|574.77|571.41|573.2|569.84|574.87|571.51|572.78|569.42|0
1648174500000|2022-03-25 02:15:00|573.09|569.73|574.24|570.88|574.66|571.3|572.78|569.42|0
1648174800000|2022-03-25 02:20:00|574.03|570.67|572.77|569.41|574.03|570.67|572.35|568.99|0
1648175100000|2022-03-25 02:25:00|572.56|569.2|571.51|568.15|572.56|569.2|571.1|567.74|0
1648175400000|2022-03-25 02:30:00|571.31|567.95|571.3|567.94|571.51|568.15|569.84|566.48|0
1648175700000|2022-03-25 02:35:00|571.09|567.73|572.97|569.61|573.7|570.34|570.67|567.31|0
1648176000000|2022-03-25 02:40:00|573.18|569.82|571.92|568.56|573.39|570.03|571.4|568.04|0
1648176300000|2022-03-25 02:45:00|572.02|568.66|571.92|568.56|572.55|569.19|571.5|568.14|0
1648176600000|2022-03-25 02:50:00|572.13|568.77|572.13|568.77|572.96|569.6|571.29|567.93|0
1648176900000|2022-03-25 02:55:00|572.02|568.66|573.06|569.7|573.17|569.81|571.71|568.35|0
1648177200000|2022-03-25 03:00:00|573.17|569.81|573.59|570.23|573.59|570.23|572.43|569.07|0
1648177500000|2022-03-25 03:05:00|573.38|570.02|572.95|569.59|574.42|571.06|572.95|569.59|0
1648177800000|2022-03-25 03:10:00|572.74|569.38|571.91|568.55|572.74|569.38|571.07|567.71|0
1648178100000|2022-03-25 03:15:00|571.8|568.44|570.86|567.5|572.11|568.75|570.86|567.5|0
1648178400000|2022-03-25 03:20:00|570.75|567.39|570.44|567.08|570.86|567.5|569.6|566.24|0
1648178700000|2022-03-25 03:25:00|570.23|566.87|570.02|566.66|571.27|567.91|570.02|566.66|0
1648179000000|2022-03-25 03:30:00|570.22|566.86|570.95|567.59|571.48|568.12|570.22|566.86|0
1648179300000|2022-03-25 03:35:00|570.85|567.49|570.22|566.86|571.37|568.01|570.01|566.65|0
1648179600000|2022-03-25 03:40:00|570.32|566.96|568.75|565.39|570.32|566.96|568.23|564.87|0
1648179900000|2022-03-25 03:45:00|568.54|565.18|568.43|565.07|569.17|565.81|568.02|564.66|0
1648180200000|2022-03-25 03:50:00|568.54|565.18|569.06|565.7|569.37|566.01|568.33|564.97|0
1648180500000|2022-03-25 03:55:00|568.96|565.6|570.21|566.85|570.21|566.85|568.96|565.6|0
1648180800000|2022-03-25 04:00:00|570|566.64|570.62|567.26|570.72|567.36|569.58|566.22|0
1648181100000|2022-03-25 04:05:00|570.83|567.47|570.62|567.26|570.83|567.47|570.2|566.84|0
1648181400000|2022-03-25 04:10:00|570.83|567.47|571.66|568.3|572.5|569.14|570.83|567.47|0
1648181700000|2022-03-25 04:15:00|571.24|567.88|572.07|568.71|572.38|569.02|571.24|567.88|0
1648182000000|2022-03-25 04:20:00|572.28|568.92|572.07|568.71|572.49|569.13|571.86|568.5|0
1648182300000|2022-03-25 04:25:00|572.28|568.92|573.11|569.75|573.12|569.76|572.28|568.92|0
1648182600000|2022-03-25 04:30:00|573.01|569.65|572.69|569.33|573.74|570.38|572.49|569.13|0
1648182900000|2022-03-25 04:35:00|572.79|569.43|572.69|569.33|573.32|569.96|572.48|569.12|0
1648183200000|2022-03-25 04:40:00|572.58|569.22|573.52|570.16|574.15|570.79|572.48|569.12|0
1648183500000|2022-03-25 04:45:00|573.32|569.96|574.36|571|574.78|571.42|573.11|569.75|0
1648183800000|2022-03-25 04:50:00|574.15|570.79|575.84|572.48|575.85|572.49|574.15|570.79|0
1648184100000|2022-03-25 04:55:00|575.94|572.58|580.24|576.88|582.34|578.98|575.63|572.27|0
1648184400000|2022-03-25 05:00:00|580.45|577.09|578.98|575.62|580.45|577.09|578.35|574.99|0
1648184700000|2022-03-25 05:05:00|579.19|575.83|577.72|574.36|579.4|576.04|577.72|574.36|0
1648185000000|2022-03-25 05:10:00|577.51|574.15|578.13|574.77|578.55|575.19|577.09|573.73|0
1648185300000|2022-03-25 05:15:00|577.92|574.56|576.67|573.31|578.13|574.77|576.25|572.89|0
1648185600000|2022-03-25 05:20:00|576.87|573.51|577.08|573.72|578.13|574.77|576.46|573.1|0
1648185900000|2022-03-25 05:25:00|577.29|573.93|576.13|572.77|578.34|574.98|575.61|572.25|0
1648186200000|2022-03-25 05:30:00|576.03|572.67|574.87|571.51|576.13|572.77|573.94|570.58|0
1648186500000|2022-03-25 05:35:00|574.98|571.62|575.19|571.83|575.19|571.83|573.94|570.58|0
1648186800000|2022-03-25 05:40:00|574.98|571.62|573.72|570.36|574.98|571.62|573.1|569.74|0
1648187100000|2022-03-25 05:45:00|573.82|570.46|575.18|571.82|575.81|572.45|573.51|570.15|0
1648187400000|2022-03-25 05:50:00|575.39|572.03|575.07|571.71|575.6|572.24|573.93|570.57|0
1648187700000|2022-03-25 05:55:00|575.18|571.82|574.97|571.61|576.22|572.86|574.34|570.98|0
1648188000000|2022-03-25 06:00:00|575.18|571.82|575.27|571.91|576.43|573.07|574.76|571.4|0
1648188300000|2022-03-25 06:05:00|575.17|571.81|574.75|571.39|576.01|572.65|574.54|571.18|0
1648188600000|2022-03-25 06:10:00|575.06|571.7|576.1|572.74|576.84|573.48|575.06|571.7|0
1648188900000|2022-03-25 06:15:00|576.31|572.95|576.84|573.48|577.15|573.79|576.31|572.95|0
1648189200000|2022-03-25 06:20:00|576.94|573.58|577.35|573.99|577.67|574.31|576.42|573.06|0
1648189500000|2022-03-25 06:25:00|577.25|573.89|576.51|573.15|577.46|574.1|576|572.64|0
1648189800000|2022-03-25 06:30:00|576.62|573.26|576.62|573.26|576.83|573.47|576.09|572.73|0
1648190100000|2022-03-25 06:35:00|576.83|573.47|575.57|572.21|576.83|573.47|575.25|571.89|0
1648190400000|2022-03-25 06:40:00|575.78|572.42|575.15|571.79|576.2|572.84|574.73|571.37|0
1648190700000|2022-03-25 06:45:00|574.73|571.37|575.04|571.68|575.15|571.79|574.52|571.16|0
1648191000000|2022-03-25 06:50:00|575.15|571.79|575.98|572.62|575.98|572.62|574.73|571.37|0
1648191300000|2022-03-25 06:55:00|575.77|572.41|577.86|574.5|577.86|574.5|575.35|571.99|0
1648191600000|2022-03-25 07:00:00|577.65|574.29|576.18|572.82|577.65|574.29|575.14|571.78|0
1648191900000|2022-03-25 07:05:00|575.94|573.06|573.64|570.76|575.94|573.06|573.43|570.55|0
1648192200000|2022-03-25 07:10:00|573.85|570.97|575.73|572.85|575.73|572.85|573.64|570.76|0
1648192500000|2022-03-25 07:15:00|575.94|573.06|573.15|570.27|576.15|573.27|572.63|569.75|0
1648192800000|2022-03-25 07:20:00|573.26|570.38|573.06|570.18|573.47|570.59|571.17|568.29|0
1648193100000|2022-03-25 07:25:00|572.85|569.97|571.8|568.92|573.06|570.18|571.6|568.72|0
1648193400000|2022-03-25 07:30:00|572.01|569.13|573.05|570.17|573.26|570.38|571.8|568.92|0
1648193700000|2022-03-25 07:35:00|572.94|570.06|572.63|569.75|573.47|570.59|571.69|568.81|0
1648194000000|2022-03-25 07:40:00|572.84|569.96|572.42|569.54|573.57|570.69|572|569.12|0
1648194300000|2022-03-25 07:45:00|572.31|569.43|572.42|569.54|573.46|570.58|572.21|569.33|0
1648194600000|2022-03-25 07:50:00|572.52|569.64|573.88|571|574.29|571.41|572.42|569.54|0
1648194900000|2022-03-25 07:55:00|573.77|570.89|575.75|572.87|575.85|572.97|573.56|570.68|0
1648195200000|2022-03-25 08:00:00|575.13|572.25|573.03|570.15|576.38|573.5|573.03|570.15|0
1648195500000|2022-03-25 08:05:00|572.83|569.95|567.2|564.32|572.83|569.95|566.46|563.58|0
1648195800000|2022-03-25 08:10:00|567.4|564.52|562.52|559.64|567.4|564.52|562.52|559.64|0
1648196100000|2022-03-25 08:15:00|562.62|559.74|560.57|557.69|563.04|560.16|560.36|557.48|0
1648196400000|2022-03-25 08:20:00|560.78|557.9|562.32|559.44|563.06|560.18|560.36|557.48|0
1648196700000|2022-03-25 08:25:00|562.43|559.55|563.05|560.17|563.68|560.8|562.12|559.24|0
1648197000000|2022-03-25 08:30:00|562.94|560.06|564.09|561.21|564.29|561.41|562.01|559.13|0
1648197300000|2022-03-25 08:35:00|564.29|561.41|564.84|561.96|565.46|562.58|563.88|561|0
1648197600000|2022-03-25 08:40:00|564.94|562.06|566.49|563.61|566.7|563.82|563.8|560.92|0
1648197900000|2022-03-25 08:45:00|566.7|563.82|565.87|562.99|566.7|563.82|565.46|562.58|0
1648198200000|2022-03-25 08:50:00|565.66|562.78|567.32|564.44|567.53|564.65|565.66|562.78|0
1648198500000|2022-03-25 08:55:00|567.21|564.33|567.73|564.85|568.57|565.69|566.9|564.02|0
1648198800000|2022-03-25 09:00:00|567.83|564.95|566.07|563.19|571.69|568.81|562.75|559.87|0
1648199100000|2022-03-25 09:05:00|565.75|562.87|563.37|560.49|565.86|562.98|563.37|560.49|0
1648199400000|2022-03-25 09:10:00|563.57|560.69|565.54|562.66|565.65|562.77|563.16|560.28|0
1648199700000|2022-03-25 09:15:00|565.23|562.35|567.93|565.05|567.93|565.05|565.23|562.35|0
1648200000000|2022-03-25 09:20:00|567.82|564.94|568.55|565.67|568.97|566.09|567.3|564.42|0
1648200300000|2022-03-25 09:25:00|568.44|565.56|567.71|564.83|568.76|565.88|567.09|564.21|0
1648200600000|2022-03-25 09:30:00|567.61|564.73|566.05|563.17|568.75|565.87|565.84|562.96|0
1648200900000|2022-03-25 09:35:00|566.26|563.38|569.26|566.38|569.26|566.38|565.73|562.85|0
1648201200000|2022-03-25 09:40:00|569.16|566.28|569.99|567.11|569.99|567.11|568.75|565.87|0
1648201500000|2022-03-25 09:45:00|569.78|566.9|571.24|568.36|572.28|569.4|569.78|566.9|0
1648201800000|2022-03-25 09:50:00|571.45|568.57|572.7|569.82|572.91|570.03|570.82|567.94|0
1648202100000|2022-03-25 09:55:00|572.49|569.61|572.69|569.81|572.9|570.02|572.28|569.4|0
1648202400000|2022-03-25 10:00:00|572.9|570.02|571.65|568.77|573.94|571.06|571.44|568.56|0
1648202700000|2022-03-25 10:05:00|571.86|568.98|572.48|569.6|572.9|570.02|571.65|568.77|0
1648203000000|2022-03-25 10:10:00|572.37|569.49|572.24|569.36|573.42|570.54|572.03|569.15|0
1648203300000|2022-03-25 10:15:00|572.03|569.15|573.07|570.19|573.28|570.4|572.03|569.15|0
1648203600000|2022-03-25 10:20:00|573.28|570.4|573.07|570.19|574.53|571.65|572.65|569.77|0
1648203900000|2022-03-25 10:25:00|572.96|570.08|574.63|571.75|574.94|572.06|572.75|569.87|0
1648204200000|2022-03-25 10:30:00|574.53|571.65|573.9|571.02|575.15|572.27|573.69|570.81|0
1648204500000|2022-03-25 10:35:00|574.1|571.22|573.48|570.6|574.31|571.43|573.06|570.18|0
1648204800000|2022-03-25 10:40:00|573.58|570.7|574.1|571.22|574.52|571.64|573.27|570.39|0
1648205100000|2022-03-25 10:45:00|573.89|571.01|573.36|570.48|574.72|571.84|573.05|570.17|0
1648205400000|2022-03-25 10:50:00|573.57|570.69|575.35|572.47|575.35|572.47|573.47|570.59|0
1648205700000|2022-03-25 10:55:00|575.24|572.36|578.9|576.02|579|576.12|575.14|572.26|0
1648206000000|2022-03-25 11:00:00|578.79|575.91|577.43|574.55|578.79|575.91|577.43|574.55|0
1648206300000|2022-03-25 11:05:00|577.64|574.76|577.24|574.36|577.85|574.97|576.9|574.02|0
1648206600000|2022-03-25 11:10:00|577.45|574.57|575.35|572.47|578.28|575.4|575.35|572.47|0
1648206900000|2022-03-25 11:15:00|574.73|571.85|576.19|573.31|577.23|574.35|574.41|571.53|0
1648207200000|2022-03-25 11:20:00|576.08|573.2|579.84|576.96|580.26|577.38|575.98|573.1|0
1648207500000|2022-03-25 11:25:00|579.74|576.86|584.99|582.11|586.35|583.47|579.32|576.44|0
1648207800000|2022-03-25 11:30:00|584.78|581.9|583.72|580.84|584.99|582.11|583.3|580.42|0
1648208100000|2022-03-25 11:35:00|583.51|580.63|582.04|579.16|583.72|580.84|582.04|579.16|0
1648208400000|2022-03-25 11:40:00|581.83|578.95|582.88|580|582.88|580|581.83|578.95|0
1648208700000|2022-03-25 11:45:00|583.09|580.21|583.29|580.41|584.13|581.25|582.67|579.79|0
1648209000000|2022-03-25 11:50:00|583.39|580.51|584.18|581.3|584.71|581.83|583.29|580.41|0
1648209300000|2022-03-25 11:55:00|584.39|581.51|583.97|581.09|585.44|582.56|583.13|580.25|0
1648209600000|2022-03-25 12:00:00|583.55|580.67|583.13|580.25|583.76|580.88|582.81|579.93|0
1648209900000|2022-03-25 12:05:00|582.91|580.03|583.33|580.45|584.27|581.39|582.91|580.03|0
1648210200000|2022-03-25 12:10:00|583.54|580.66|583.54|580.66|583.75|580.87|582.28|579.4|0
1648210500000|2022-03-25 12:15:00|583.33|580.45|583.96|581.08|583.96|581.08|582.59|579.71|0
1648210800000|2022-03-25 12:20:00|584.38|581.5|584.16|581.28|584.8|581.92|583.33|580.45|0
1648211100000|2022-03-25 12:25:00|584.37|581.49|583.53|580.65|584.37|581.49|583.32|580.44|0
1648211400000|2022-03-25 12:30:00|583.42|580.54|582.48|579.6|583.74|580.86|581.43|578.55|0
1648211700000|2022-03-25 12:35:00|582.27|579.39|580.79|577.91|582.48|579.6|580.79|577.91|0
1648212000000|2022-03-25 12:40:00|580.16|577.28|582.55|579.67|582.55|579.67|580.16|577.28|0
1648212300000|2022-03-25 12:45:00|582.65|579.77|582.55|579.67|582.97|580.09|582.13|579.25|0
1648212600000|2022-03-25 12:50:00|582.54|579.66|582.09|579.69|582.54|579.9|581.88|579.45|0
1648212900000|2022-03-25 12:55:00|582.3|579.9|582.51|580.11|582.93|580.53|581.88|579.48|0
1648213200000|2022-03-25 13:00:00|582.3|579.9|580.4|578|582.51|580.11|580.2|577.8|0
1648213500000|2022-03-25 13:05:00|580.61|578.21|580.4|578|581.45|579.05|579.98|577.58|0
1648213800000|2022-03-25 13:10:00|580.61|578.21|580.29|577.89|581.03|578.63|579.98|577.58|0
1648214100000|2022-03-25 13:15:00|580.19|577.79|579.98|577.58|580.61|578.21|579.56|577.16|0
1648214400000|2022-03-25 13:20:00|580.08|577.68|578.5|576.1|580.19|577.79|578.3|575.9|0
1648214700000|2022-03-25 13:25:00|578.6|576.2|575.78|573.38|578.71|576.31|574.94|572.54|0
1648215000000|2022-03-25 13:30:00|575.46|573.06|576.4|574|578.92|576.52|574.73|572.33|0
1648215300000|2022-03-25 13:35:00|575.77|573.37|571.38|568.98|576.61|574.21|571.38|568.98|0
1648215600000|2022-03-25 13:40:00|571.17|568.77|573.67|571.27|574.93|572.53|569.29|566.89|0
1648215900000|2022-03-25 13:45:00|573.88|571.48|577.96|575.56|579.75|577.35|571.79|569.39|0
1648216200000|2022-03-25 13:50:00|578.28|575.88|578.38|575.98|580.17|577.77|575.97|573.57|0
1648216500000|2022-03-25 13:55:00|578.8|576.4|573.34|570.94|579.01|576.61|571.67|569.27|0
1648216800000|2022-03-25 14:00:00|573.65|571.25|572.81|570.41|574.07|571.67|570.2|567.8|0
1648217100000|2022-03-25 14:05:00|572.92|570.52|576.06|573.66|576.48|574.08|571.66|569.26|0
1648217400000|2022-03-25 14:10:00|575.85|573.45|575.43|573.03|578.16|575.76|575.11|572.71|0
1648217700000|2022-03-25 14:15:00|574.8|572.4|578.99|576.59|579.41|577.01|573.96|571.56|0
1648218000000|2022-03-25 14:20:00|579.2|576.8|583.99|581.59|585.47|583.07|578.78|576.38|0
1648218300000|2022-03-25 14:25:00|583.77|581.37|580.39|577.99|583.99|581.59|580.39|577.99|0
1648218600000|2022-03-25 14:30:00|580.6|578.2|584.61|582.21|584.61|582.21|580.39|577.99|0
1648218900000|2022-03-25 14:35:00|585.04|582.64|585.03|582.63|587.37|584.97|585.03|582.63|0
1648219200000|2022-03-25 14:40:00|584.92|582.52|588.84|586.44|589.69|587.29|584.19|581.79|0
1648219500000|2022-03-25 14:45:00|588.42|586.02|587.27|584.87|590.02|587.62|586.63|584.23|0
1648219800000|2022-03-25 14:50:00|587.48|585.08|584.3|581.9|588.54|586.14|583.04|580.64|0
1648220100000|2022-03-25 14:55:00|584.09|581.69|584.51|582.11|585.99|583.59|583.04|580.64|0
1648220400000|2022-03-25 15:00:00|585.25|582.85|580.08|577.68|585.99|583.59|577.97|575.57|0
1648220700000|2022-03-25 15:05:00|579.86|577.46|570.19|567.79|580.92|578.52|570.19|567.79|0
1648221000000|2022-03-25 15:10:00|569.98|567.58|565.22|562.82|570.19|567.79|561.62|559.22|0
1648221300000|2022-03-25 15:15:00|565.01|562.61|565.68|563.28|569.02|566.62|564.38|561.98|0
1648221600000|2022-03-25 15:20:00|565.47|563.07|560.62|558.22|566.32|563.92|560.62|558.22|0
1648221900000|2022-03-25 15:25:00|561.5|559.1|559.65|557.25|562.74|560.34|554.48|552.08|0
1648222200000|2022-03-25 15:30:00|559.44|557.04|560.68|558.28|561.93|559.53|556.34|553.94|0
1648222500000|2022-03-25 15:35:00|560.48|558.08|561.72|559.32|563.17|560.77|559.65|557.25|0
1648222800000|2022-03-25 15:40:00|561.3|558.9|567.42|565.02|567.53|565.13|561.3|558.9|0
1648223100000|2022-03-25 15:45:00|567.53|565.13|562.13|559.73|567.53|565.13|561.71|559.31|0
1648223400000|2022-03-25 15:50:00|562.33|559.93|562.54|560.14|567.32|564.92|562.12|559.72|0
1648223700000|2022-03-25 15:55:00|562.33|559.93|561.29|558.89|563.16|560.76|557.56|555.16|0
1648224000000|2022-03-25 16:00:00|560.67|558.27|561.29|558.89|562.74|560.34|559.01|556.61|0
1648224300000|2022-03-25 16:05:00|561.7|559.3|565.85|563.45|567.73|565.33|561.7|559.3|0
1648224600000|2022-03-25 16:10:00|566.06|563.66|569.18|566.78|569.39|566.99|565.74|563.34|0
1648224900000|2022-03-25 16:15:00|569.6|567.2|569.8|567.4|570.22|567.82|565.85|563.45|0
1648225200000|2022-03-25 16:20:00|569.69|567.29|567.54|565.14|570.05|567.65|566.09|563.69|0
1648225500000|2022-03-25 16:25:00|567.96|565.56|569|566.6|569.84|567.44|564.63|562.23|0
1648225800000|2022-03-25 16:30:00|569.21|566.81|568.79|566.39|569.21|566.81|565.46|563.06|0
1648226100000|2022-03-25 16:35:00|568.58|566.18|562.12|559.72|568.58|566.18|560.88|558.48|0
1648226400000|2022-03-25 16:40:00|561.91|559.51|564.41|562.01|564.41|562.01|561.71|559.31|0
1648226700000|2022-03-25 16:45:00|564.62|562.22|567|564.6|568.78|566.38|564.2|561.8|0
1648227000000|2022-03-25 16:50:00|567.11|564.71|565.23|562.83|570.45|568.05|563.36|560.96|0
1648227300000|2022-03-25 16:55:00|565.03|562.63|566.9|564.5|567.94|565.54|562.53|560.13|0
1648227600000|2022-03-25 17:00:00|567.31|564.91|567.1|564.7|567.73|565.33|563.36|560.96|0
1648227900000|2022-03-25 17:05:00|566.89|564.49|566.89|564.49|568.56|566.16|565.02|562.62|0
1648228200000|2022-03-25 17:10:00|566.47|564.07|564.8|562.4|566.68|564.28|563.14|560.74|0
1648228500000|2022-03-25 17:15:00|565.01|562.61|571.89|569.49|573.15|570.75|565.01|562.61|0
1648228800000|2022-03-25 17:20:00|572.1|569.7|564.8|562.4|572.94|570.54|564.59|562.19|0
1648229100000|2022-03-25 17:25:00|565.01|562.61|566.25|563.85|566.26|563.86|563.96|561.56|0
1648229400000|2022-03-25 17:30:00|566.56|564.16|569.8|567.4|570|567.6|566.46|564.06|0
1648229700000|2022-03-25 17:35:00|570|567.6|570.42|568.02|571.05|568.65|568.54|566.14|0
1648230000000|2022-03-25 17:40:00|570.63|568.23|571.25|568.85|571.67|569.27|567.29|564.89|0
1648230300000|2022-03-25 17:45:00|571.46|569.06|572.09|569.69|572.71|570.31|569.37|566.97|0
1648230600000|2022-03-25 17:50:00|572.29|569.89|573.97|571.57|574.18|571.78|572.08|569.68|0
1648230900000|2022-03-25 17:55:00|573.96|571.56|577.94|575.54|578.57|576.17|573.96|571.56|0
1648231200000|2022-03-25 18:00:00|578.15|575.75|579.83|577.43|580.67|578.27|576.27|573.87|0
1648231500000|2022-03-25 18:05:00|580.04|577.64|581.19|578.79|581.72|579.32|579.62|577.22|0
1648231800000|2022-03-25 18:10:00|581.51|579.11|580.24|577.84|582.14|579.74|578.57|576.17|0
1648232100000|2022-03-25 18:15:00|580.45|578.05|578.24|575.84|581.29|578.89|578.14|575.74|0
1648232400000|2022-03-25 18:20:00|578.56|576.16|579.82|577.42|580.45|578.05|578.35|575.95|0
1648232700000|2022-03-25 18:25:00|580.03|577.63|581.08|578.68|581.92|579.52|578.77|576.37|0
1648233000000|2022-03-25 18:30:00|581.29|578.89|582.12|579.72|584.02|581.62|581.07|578.67|0
1648233300000|2022-03-25 18:35:00|581.91|579.51|581.7|579.3|583.38|580.98|580.65|578.25|0
1648233600000|2022-03-25 18:40:00|581.49|579.09|582.33|579.93|582.33|579.93|579.81|577.41|0
1648233900000|2022-03-25 18:45:00|582.54|580.14|581.69|579.29|583.59|581.19|580.85|578.45|0
1648234200000|2022-03-25 18:50:00|582.11|579.71|584.01|581.61|584.43|582.03|581.27|578.87|0
1648234500000|2022-03-25 18:55:00|584.22|581.82|582.53|580.13|585.06|582.66|581.9|579.5|0
1648234800000|2022-03-25 19:00:00|582.63|580.23|575.57|573.17|583.16|580.76|573.46|571.06|0
1648235100000|2022-03-25 19:05:00|575.99|573.59|572.2|569.8|576.41|574.01|570.94|568.54|0
1648235400000|2022-03-25 19:10:00|573.04|570.64|576.19|573.79|576.4|574|571.99|569.59|0
1648235700000|2022-03-25 19:15:00|576.61|574.21|571.77|569.37|577.03|574.63|571.35|568.95|0
1648236000000|2022-03-25 19:20:00|572.08|569.68|569.25|566.85|572.19|569.79|566.52|564.12|0
1648236300000|2022-03-25 19:25:00|569.46|567.06|565.05|562.65|570.09|567.69|564.85|562.45|0
1648236600000|2022-03-25 19:30:00|564.64|562.24|565.68|563.28|567.36|564.96|562.54|560.14|0
1648236900000|2022-03-25 19:35:00|565.47|563.07|566.3|563.9|569.66|567.26|564.42|562.02|0
1648237200000|2022-03-25 19:40:00|566.93|564.53|570.71|568.31|574.07|571.67|566.72|564.32|0
1648237500000|2022-03-25 19:45:00|571.34|568.94|577.44|575.04|577.44|575.04|571.34|568.94|0
1648237800000|2022-03-25 19:50:00|576.17|573.77|581.23|578.83|581.44|579.04|576.17|573.77|0
1648238100000|2022-03-25 19:55:00|581.44|579.04|586.31|583.91|588.43|586.03|581.02|578.62|0
1648238400000|2022-03-25 20:00:00|587.36|584.96|586.73|584.33|587.36|584.96|583.98|581.58|0
1648238700000|2022-03-25 20:05:00|586.51|584.11|585.45|583.05|587.15|584.75|585.45|583.05|0
1648239000000|2022-03-25 20:10:00|585.66|583.26|586.51|584.11|586.72|584.32|585.45|583.05|0
1648451100000|2022-03-28 07:05:00|578.97|576.17|580.45|578.05|582.25|579.85|578.56|576.16|0
1648451400000|2022-03-28 07:10:00|580.35|577.95|578.45|576.05|580.56|578.16|576.77|574.37|0
1648451700000|2022-03-28 07:15:00|578.55|576.15|577.5|575.1|579.72|577.32|577.19|574.79|0
1648452000000|2022-03-28 07:20:00|577.19|574.79|578.24|575.84|579.29|576.89|576.35|573.95|0
1648452300000|2022-03-28 07:25:00|578.45|576.05|582.03|579.63|582.87|580.47|578.45|576.05|0
1648452600000|2022-03-28 07:30:00|582.13|579.73|584.35|581.95|584.56|582.16|582.13|579.73|0
1648452900000|2022-03-28 07:35:00|584.45|582.05|581.28|578.88|584.56|582.16|581.28|578.88|0
1648453200000|2022-03-28 07:40:00|581.18|578.78|581.06|578.66|581.81|579.41|579.7|577.3|0
1648453500000|2022-03-28 07:45:00|581.28|578.88|579.27|576.87|581.49|579.09|578.64|576.24|0
1648453800000|2022-03-28 07:50:00|578.85|576.45|579.69|577.29|580.54|578.14|578.43|576.03|0
1648454100000|2022-03-28 07:55:00|579.58|577.18|580.74|578.34|581.27|578.87|578.53|576.13|0
1648454400000|2022-03-28 08:00:00|580.53|578.13|577.16|574.76|580.53|578.13|576.53|574.13|0
1648454700000|2022-03-28 08:05:00|576.95|574.55|577.16|574.76|577.58|575.18|575.48|573.08|0
1648455000000|2022-03-28 08:10:00|576.74|574.34|578.84|576.44|578.84|576.44|576.74|574.34|0
1648455300000|2022-03-28 08:15:00|578.63|576.23|582.21|579.81|582.84|580.44|578.63|576.23|0
1648455600000|2022-03-28 08:20:00|581.57|579.17|581.15|578.75|582|579.6|580.1|577.7|0
1648455900000|2022-03-28 08:25:00|581.46|579.06|581.96|579.56|582.57|580.17|580.49|578.09|0
1648456200000|2022-03-28 08:30:00|582.07|579.67|579.85|577.45|582.18|579.78|579.43|577.03|0
1648456500000|2022-03-28 08:35:00|579.64|577.24|581.75|579.35|581.75|579.35|579.22|576.82|0
1648456800000|2022-03-28 08:40:00|581.64|579.24|583.43|581.03|583.53|581.13|581.54|579.14|0
1648457100000|2022-03-28 08:45:00|583.64|581.24|585.75|583.35|586.81|584.41|583.01|580.61|0
1648457400000|2022-03-28 08:50:00|585.54|583.14|587.66|585.26|588.08|585.68|584.91|582.51|0
1648457700000|2022-03-28 08:55:00|587.87|585.47|589.77|587.37|590.08|587.68|587.66|585.26|0
1648458000000|2022-03-28 09:00:00|589.66|587.26|586.17|583.77|589.66|587.26|585.96|583.56|0
1648458300000|2022-03-28 09:05:00|586.27|583.87|584.47|582.07|586.38|583.98|583.63|581.23|0
1648458600000|2022-03-28 09:10:00|584.26|581.86|582.78|580.38|584.26|581.86|582.78|580.38|0
1648458900000|2022-03-28 09:15:00|582.88|580.48|581.09|578.69|583.2|580.8|580.56|578.16|0
1648459200000|2022-03-28 09:20:00|580.88|578.48|582.35|579.95|582.56|580.16|580.04|577.64|0
1648459500000|2022-03-28 09:25:00|582.45|580.05|583.83|581.43|583.83|581.43|582.35|579.95|0
1648459800000|2022-03-28 09:30:00|583.62|581.22|585.09|582.69|585.09|582.69|583.19|580.79|0
1648460100000|2022-03-28 09:35:00|585.19|582.79|585.83|583.43|586.99|584.59|585.09|582.69|0
1648460400000|2022-03-28 09:40:00|586.15|583.75|586.78|584.38|587.2|584.8|586.15|583.75|0
1648460700000|2022-03-28 09:45:00|586.67|584.27|585.51|583.11|587.2|584.8|585.19|582.79|0
1648461000000|2022-03-28 09:50:00|585.72|583.32|584.13|581.73|585.82|583.42|583.6|581.2|0
1648461300000|2022-03-28 09:55:00|584.34|581.94|584.55|582.15|585.29|582.89|583.6|581.2|0
1648461600000|2022-03-28 10:00:00|584.44|582.04|585.71|583.31|585.81|583.41|582.54|580.14|0
1648461900000|2022-03-28 10:05:00|585.5|583.1|584.86|582.46|585.92|583.52|584.65|582.25|0
1648462200000|2022-03-28 10:10:00|584.65|582.25|586.55|584.15|586.55|584.15|584.23|581.83|0
1648462500000|2022-03-28 10:15:00|586.34|583.94|587.39|584.99|587.82|585.42|586.13|583.73|0
1648462800000|2022-03-28 10:20:00|587.18|584.78|588.66|586.26|588.66|586.26|586.12|583.72|0
1648463100000|2022-03-28 10:25:00|588.55|586.15|585.27|582.87|588.66|586.26|585.06|582.66|0
1648463400000|2022-03-28 10:30:00|585.37|582.97|585.37|582.97|586.01|583.61|584.64|582.24|0
1648463700000|2022-03-28 10:35:00|585.48|583.08|586.85|584.45|586.85|584.45|584.63|582.23|0
1648464000000|2022-03-28 10:40:00|586.64|584.24|588.01|585.61|589.07|586.67|586.64|584.24|0
1648464300000|2022-03-28 10:45:00|587.8|585.4|589.49|587.09|590.13|587.73|587.38|584.98|0
1648464600000|2022-03-28 10:50:00|589.28|586.88|588.43|586.03|590.13|587.73|588.01|585.61|0
1648464900000|2022-03-28 10:55:00|588.53|586.13|588.53|586.13|588.95|586.55|586.74|584.34|0
1648465200000|2022-03-28 11:00:00|589.06|586.66|590.97|588.57|590.97|588.57|588.85|586.45|0
1648465500000|2022-03-28 11:05:00|590.76|588.36|592.31|589.91|593.32|590.92|590.12|587.72|0
1648465800000|2022-03-28 11:10:00|592.52|590.12|592.1|589.7|593.59|591.19|590.93|588.53|0
1648466100000|2022-03-28 11:15:00|591.99|589.59|594.64|592.24|594.64|592.24|591.88|589.48|0
1648466400000|2022-03-28 11:20:00|594.43|592.03|594.22|591.82|594.86|592.46|593.37|590.97|0
1648466700000|2022-03-28 11:25:00|594.32|591.92|594.85|592.45|594.85|592.45|594|591.6|0
1648467000000|2022-03-28 11:30:00|594.64|592.24|596.12|593.72|596.55|594.15|594.64|592.24|0
1648467300000|2022-03-28 11:35:00|596.34|593.94|596.76|594.36|597.83|595.43|595.91|593.51|0
1648467600000|2022-03-28 11:40:00|596.55|594.15|596.02|593.62|596.55|594.15|594.84|592.44|0
1648467900000|2022-03-28 11:45:00|596.23|593.83|597.08|594.68|597.29|594.89|595.73|593.33|0
1648468200000|2022-03-28 11:50:00|597.29|594.89|596.44|594.04|597.29|594.89|595.59|593.19|0
1648468500000|2022-03-28 11:55:00|596.32|593.92|597.17|594.77|597.5|595.1|595.69|593.29|0
1648468800000|2022-03-28 12:00:00|597.07|594.67|595.58|593.18|597.5|595.1|594.94|592.54|0
1648469100000|2022-03-28 12:05:00|595.26|592.86|594.73|592.33|596|593.6|594.73|592.33|0
1648469400000|2022-03-28 12:10:00|594.51|592.11|594.08|591.68|594.94|592.54|593.66|591.26|0
1648469700000|2022-03-28 12:15:00|594.3|591.9|592.48|590.08|594.72|592.32|592.48|590.08|0
1648470000000|2022-03-28 12:20:00|592.38|589.98|589.16|586.76|592.38|589.98|588.95|586.55|0
1648470300000|2022-03-28 12:25:00|589.26|586.86|590.64|588.24|591.28|588.88|589.26|586.86|0
1648470600000|2022-03-28 12:30:00|590.85|588.45|590.22|587.82|591.28|588.88|589.79|587.39|0
1648470900000|2022-03-28 12:35:00|590.43|588.03|588.52|586.12|590.43|588.03|588.31|585.91|0
1648471200000|2022-03-28 12:40:00|588.62|586.22|586.4|584|588.62|586.22|585.34|582.94|0
1648471500000|2022-03-28 12:45:00|586.19|583.79|585.01|582.61|586.82|584.42|585.01|582.61|0
1648471800000|2022-03-28 12:50:00|585.22|582.82|585.01|582.61|585.43|583.03|583.63|581.23|0
1648472100000|2022-03-28 12:55:00|584.79|582.39|585|582.6|586.06|583.66|584.16|581.76|0
1648472400000|2022-03-28 13:00:00|585.21|582.81|583.94|581.54|585.85|583.45|583.31|580.91|0
1648472700000|2022-03-28 13:05:00|584.37|581.97|585|582.6|586.69|584.29|584.04|581.64|0
1648473000000|2022-03-28 13:10:00|585.21|582.81|584.78|582.38|585.21|582.81|581.19|578.79|0
1648473300000|2022-03-28 13:15:00|584.99|582.59|584.57|582.17|586.26|583.86|584.15|581.75|0
1648473600000|2022-03-28 13:20:00|584.14|581.74|582.66|580.26|584.78|582.38|582.66|580.26|0
1648473900000|2022-03-28 13:25:00|582.87|580.47|581.6|579.2|582.87|580.47|580.34|577.94|0
1648474200000|2022-03-28 13:30:00|582.45|580.05|581.18|578.78|584.77|582.37|578.86|576.46|0
1648474500000|2022-03-28 13:35:00|580.76|578.36|585.82|583.42|586.04|583.64|580.55|578.15|0
1648474800000|2022-03-28 13:40:00|585.19|582.79|586.67|584.27|589.21|586.81|584.34|581.94|0
1648475100000|2022-03-28 13:45:00|586.88|584.48|586.24|583.84|587.94|585.54|584.76|582.36|0
1648475400000|2022-03-28 13:50:00|586.67|584.27|591.11|588.71|591.75|589.35|586.03|583.63|0
1648475700000|2022-03-28 13:55:00|591|588.6|594.51|592.11|595.58|593.18|589.84|587.44|0
1648476000000|2022-03-28 14:00:00|595.15|592.75|589.3|586.9|595.15|592.75|585.7|583.3|0
1648476300000|2022-03-28 14:05:00|589.94|587.54|589.72|587.32|593.12|590.72|587.39|584.99|0
1648476600000|2022-03-28 14:10:00|590.36|587.96|588.23|585.83|590.78|588.38|587.7|585.3|0
1648476900000|2022-03-28 14:15:00|588.45|586.05|586.96|584.56|590.14|587.74|584.84|582.44|0
1648477200000|2022-03-28 14:20:00|587.81|585.41|586.61|584.21|587.91|585.51|582.43|580.03|0
1648477500000|2022-03-28 14:25:00|586.82|584.42|588.94|586.54|589.15|586.75|583.22|580.82|0
1648477800000|2022-03-28 14:30:00|589.78|587.38|586.16|583.76|591.48|589.08|584.49|582.09|0
1648478100000|2022-03-28 14:35:00|586.26|583.86|585.1|582.7|587.85|585.45|582.57|580.17|0
1648478400000|2022-03-28 14:40:00|585.74|583.34|587.64|585.24|588.27|585.87|584.47|582.07|0
1648478700000|2022-03-28 14:45:00|587.85|585.45|591.23|588.83|593.14|590.74|587.85|585.45|0
1648479000000|2022-03-28 14:50:00|591.02|588.62|592.5|590.1|593.57|591.17|590.39|587.99|0
1648479300000|2022-03-28 14:55:00|592.72|590.32|592.5|590.1|593.35|590.95|591.65|589.25|0
1648479600000|2022-03-28 15:00:00|593.35|590.95|586.36|583.96|594.41|592.01|582.77|580.37|0
1648479900000|2022-03-28 15:05:00|585.51|583.11|586.14|583.74|587.2|584.8|583.29|580.89|0
1648480200000|2022-03-28 15:10:00|586.78|584.38|589.1|586.7|589.31|586.91|585.51|583.11|0
1648480500000|2022-03-28 15:15:00|588.89|586.49|589.83|587.43|589.83|587.43|587.1|584.7|0
1648480800000|2022-03-28 15:20:00|590.04|587.64|586.45|584.05|590.25|587.85|586.03|583.63|0
1648481100000|2022-03-28 15:25:00|586.66|584.26|586.33|583.93|586.66|584.26|582.02|579.62|0
1648481400000|2022-03-28 15:30:00|586.76|584.36|580.75|578.35|586.87|584.47|579.49|577.09|0
1648481700000|2022-03-28 15:35:00|579.91|577.51|576.44|574.04|579.91|577.51|575.29|572.89|0
1648482000000|2022-03-28 15:40:00|576.75|574.35|579.27|576.87|579.27|576.87|575.91|573.51|0
1648482300000|2022-03-28 15:45:00|578.64|576.24|570.46|568.06|578.85|576.45|570.25|567.85|0
1648482600000|2022-03-28 15:50:00|570.04|567.64|571.24|568.84|573.18|570.78|568.58|566.18|0
1648482900000|2022-03-28 15:55:00|569.99|567.59|570.98|568.58|572.66|570.26|569.99|567.59|0
1648483200000|2022-03-28 16:00:00|570.36|567.96|575.79|573.39|576|573.6|569.52|567.12|0
1648483500000|2022-03-28 16:05:00|575.58|573.18|573.07|570.67|577.05|574.65|573.07|570.67|0
1648483800000|2022-03-28 16:10:00|573.28|570.88|572.02|569.62|573.28|570.88|569.72|567.32|0
1648484100000|2022-03-28 16:15:00|571.6|569.2|568.88|566.48|573.27|570.87|567.63|565.23|0
1648484400000|2022-03-28 16:20:00|569.09|566.69|573.27|570.87|573.89|571.49|569.09|566.69|0
1648484700000|2022-03-28 16:25:00|573.47|571.07|570.96|568.56|574.73|572.33|569.7|567.3|0
1648485000000|2022-03-28 16:30:00|570.54|568.14|573.26|570.86|574.52|572.12|570.12|567.72|0
1648485300000|2022-03-28 16:35:00|573.89|571.49|575.57|573.17|575.78|573.38|573.26|570.86|0
1648485600000|2022-03-28 16:40:00|575.46|573.06|576.82|574.42|577.87|575.47|574.94|572.54|0
1648485900000|2022-03-28 16:45:00|576.4|574|576.4|574|576.61|574.21|574.51|572.11|0
1648486200000|2022-03-28 16:50:00|575.98|573.58|579.13|576.73|579.13|576.73|575.56|573.16|0
1648486500000|2022-03-28 16:55:00|579.34|576.94|579.76|577.36|580.39|577.99|579.02|576.62|0
1648486800000|2022-03-28 17:00:00|579.97|577.57|580.18|577.78|581.44|579.04|579.33|576.93|0
1648487100000|2022-03-28 17:05:00|580.39|577.99|578.28|575.88|581.44|579.04|577.86|575.46|0
1648487400000|2022-03-28 17:10:00|578.07|575.67|579.96|577.56|580.38|577.98|577.86|575.46|0
1648487700000|2022-03-28 17:15:00|580.17|577.77|580.8|578.4|581.22|578.82|579.75|577.35|0
1648488000000|2022-03-28 17:20:00|581.22|578.82|584.38|581.98|584.38|581.98|580.17|577.77|0
1648488300000|2022-03-28 17:25:00|584.59|582.19|585.43|583.03|587.12|584.72|583.32|580.92|0
1648488600000|2022-03-28 17:30:00|585.64|583.24|585.74|583.34|586.91|584.51|584.58|582.18|0
1648488900000|2022-03-28 17:35:00|585.64|583.24|584.85|582.45|586.91|584.51|583.91|581.51|0
1648489200000|2022-03-28 17:40:00|584.75|582.35|583.58|581.18|585.39|582.99|583.27|580.87|0
1648489500000|2022-03-28 17:45:00|584.11|581.71|584.53|582.13|585.38|582.98|583.48|581.08|0
1648489800000|2022-03-28 17:50:00|585.17|582.77|584.11|581.71|585.59|583.19|583.58|581.18|0
1648490100000|2022-03-28 17:55:00|584.32|581.92|584.53|582.13|585.16|582.76|582.41|580.01|0
1648490400000|2022-03-28 18:00:00|584.32|581.92|584.63|582.23|587.28|584.88|583.68|581.28|0
1648490700000|2022-03-28 18:05:00|584.31|581.91|586.43|584.03|587.07|584.67|582.83|580.43|0
1648491000000|2022-03-28 18:10:00|586.64|584.24|586.1|583.7|588.34|585.94|584.31|581.91|0
1648491300000|2022-03-28 18:15:00|586.43|584.03|583.39|580.99|586.73|584.33|583.39|580.99|0
1648491600000|2022-03-28 18:20:00|583.6|581.2|586.14|583.74|586.57|584.17|582.96|580.56|0
1648491900000|2022-03-28 18:25:00|586.57|584.17|588.05|585.65|588.69|586.29|585.08|582.68|0
1648492200000|2022-03-28 18:30:00|587.84|585.44|588.05|585.65|589.12|586.72|587.63|585.23|0
1648492500000|2022-03-28 18:35:00|588.15|585.75|587.84|585.44|588.26|585.86|586.99|584.59|0
1648492800000|2022-03-28 18:40:00|588.05|585.65|591.88|589.48|594.65|592.25|587.41|585.01|0
1648493100000|2022-03-28 18:45:00|591.45|589.05|593.36|590.96|593.79|591.39|591.45|589.05|0
1648493400000|2022-03-28 18:50:00|593.58|591.18|595.8|593.4|596.01|593.61|592.54|590.14|0
1648493700000|2022-03-28 18:55:00|595.59|593.19|600.08|597.68|600.08|597.68|595.37|592.97|0
1648494000000|2022-03-28 19:00:00|600.3|597.9|596.22|593.82|600.3|597.9|595.79|593.39|0
1648494300000|2022-03-28 19:05:00|596.44|594.04|597.29|594.89|598.15|595.75|596.01|593.61|0
1648494600000|2022-03-28 19:10:00|597.08|594.68|598.79|596.39|599.22|596.82|596.86|594.46|0
1648494900000|2022-03-28 19:15:00|599.21|596.81|597.17|594.77|599.86|597.46|597.17|594.77|0
1648495200000|2022-03-28 19:20:00|597.07|594.67|601.35|598.95|601.78|599.38|597.07|594.67|0
1648495500000|2022-03-28 19:25:00|601.03|598.63|600.92|598.52|601.57|599.17|599.85|597.45|0
1648495800000|2022-03-28 19:30:00|601.14|598.74|603.93|601.53|604.36|601.96|600.28|597.88|0
1648496100000|2022-03-28 19:35:00|604.35|601.95|601.13|598.73|604.35|601.95|600.92|598.52|0
1648496400000|2022-03-28 19:40:00|600.92|598.52|604.35|601.95|604.56|602.16|600.06|597.66|0
1648496700000|2022-03-28 19:45:00|603.92|601.52|607.36|604.96|607.36|604.96|602.84|600.44|0
1648497000000|2022-03-28 19:50:00|603.06|600.66|605.87|603.47|605.87|603.47|599.64|597.24|0
1648497300000|2022-03-28 19:55:00|605.66|603.26|612.77|610.37|612.99|610.59|604.37|601.97|0
1648497600000|2022-03-28 20:00:00|612.55|610.15|614.71|612.31|615.79|613.39|611.91|609.51|0
1648497900000|2022-03-28 20:05:00|615.14|612.74|614.49|612.09|615.14|612.74|613.41|611.01|0
1648498200000|2022-03-28 20:10:00|614.28|611.88|614.27|611.87|614.49|612.09|613.63|611.23|0
1648498500000|2022-03-28 20:15:00|614.47|611.67|614.25|611.45|614.91|612.11|614.25|611.45|0
1648498800000|2022-03-28 20:20:00|614.36|611.56|614.47|611.67|614.47|611.67|613.82|611.02|0
1648499100000|2022-03-28 20:25:00|614.25|611.45|614.25|611.45|614.47|611.67|614.25|611.45|0
1648499400000|2022-03-28 20:30:00|614.35|611.55|614.46|611.66|614.46|611.66|614.25|611.45|0
1648499700000|2022-03-28 20:35:00|614.35|611.55|614.46|611.66|614.46|611.66|614.24|611.44|0
1648500000000|2022-03-28 20:40:00|614.35|611.55|614.24|611.44|614.35|611.55|614.24|611.44|0
1648500300000|2022-03-28 20:45:00|614.46|611.66|614.24|611.44|614.46|611.66|614.24|611.44|0
1648500600000|2022-03-28 20:50:00|614.23|611.43|614.23|611.43|614.23|611.43|614.23|611.43|0
1648500900000|2022-03-28 20:55:00|614.34|611.54|614.12|611.32|614.34|611.54|614.12|611.32|0
1648501200000|2022-03-28 21:00:00|614.15|611.35|614.21|611.41|614.21|611.41|614.09|611.29|0
1648501500000|2022-03-28 21:05:00|614.12|611.32|613.96|611.16|614.15|611.35|613.67|610.87|0
1648501800000|2022-03-28 21:10:00|613.92|611.12|613.67|610.87|613.99|611.19|613.55|610.75|0
1648502100000|2022-03-28 21:15:00|613.96|611.16|613.76|610.96|613.99|611.19|613.74|610.94|0
1648502400000|2022-03-28 21:20:00|613.8|611|613.99|611.19|613.99|611.19|613.45|610.65|0
1648502700000|2022-03-28 21:25:00|614.08|611.28|613.76|610.96|614.1|611.3|613.73|610.93|0
1648503000000|2022-03-28 21:30:00|613.2|610.4|613.75|610.95|613.76|610.96|613.2|610.4|0
1648503300000|2022-03-28 21:35:00|613.79|610.99|613.69|610.89|613.88|611.08|613.66|610.86|0
1648503600000|2022-03-28 21:40:00|613.66|610.86|613.27|610.47|613.85|611.05|613.27|610.47|0
1648503900000|2022-03-28 21:45:00|613.37|610.57|613.59|610.79|613.88|611.08|613.37|610.57|0
1648504200000|2022-03-28 21:50:00|613.46|610.66|613.74|610.94|613.74|610.94|613.46|610.66|0
1648504500000|2022-03-28 21:55:00|613.62|610.82|613.81|611.01|613.84|611.04|613.62|610.82|0
1648504800000|2022-03-28 22:00:00|613.65|610.85|612.04|609.24|613.65|610.85|611.6|608.8|0
1648505100000|2022-03-28 22:05:00|611.82|609.02|611.82|609.02|612.04|609.24|611.39|608.59|0
1648505400000|2022-03-28 22:10:00|611.6|608.8|611.6|608.8|611.82|609.02|610.52|607.72|0
1648505700000|2022-03-28 22:15:00|611.7|608.9|611.16|608.36|612.03|609.23|611.16|608.36|0
1648506000000|2022-03-28 22:20:00|611.27|608.47|611.81|609.01|611.81|609.01|611.27|608.47|0
1648506300000|2022-03-28 22:25:00|611.38|608.58|611.38|608.58|611.59|608.79|611.16|608.36|0
1648506600000|2022-03-28 22:30:00|611.37|608.57|612.45|609.65|613.64|610.84|611.37|608.57|0
1648506900000|2022-03-28 22:35:00|612.12|609.32|612.66|609.86|613.1|610.3|612.12|609.32|0
1648507200000|2022-03-28 22:40:00|612.88|610.08|611.8|609|612.88|610.08|611.8|609|0
1648507500000|2022-03-28 22:45:00|612.01|609.21|612.44|609.64|612.88|610.08|611.8|609|0
1648507800000|2022-03-28 22:50:00|612.66|609.86|612.01|609.21|613.31|610.51|611.79|608.99|0
1648508100000|2022-03-28 22:55:00|612.22|609.42|613.09|610.29|613.3|610.5|612.22|609.42|0
1648508400000|2022-03-28 23:00:00|613.52|610.72|613.3|610.5|613.95|611.15|613.08|610.28|0
1648508700000|2022-03-28 23:05:00|613.19|610.39|613.51|610.71|613.95|611.15|613.19|610.39|0
1648509000000|2022-03-28 23:10:00|613.73|610.93|613.18|610.38|613.73|610.93|613.08|610.28|0
1648509300000|2022-03-28 23:15:00|613.08|610.28|612.43|609.63|613.51|610.71|612.21|609.41|0
1648509600000|2022-03-28 23:20:00|612.64|609.84|612.64|609.84|612.64|609.84|611.88|609.08|0
1648509900000|2022-03-28 23:25:00|613.07|610.27|613.93|611.13|613.93|611.13|612.21|609.41|0
1648510200000|2022-03-28 23:30:00|614.58|611.78|614.15|611.35|615.01|612.21|613.5|610.7|0
1648510500000|2022-03-28 23:35:00|614.36|611.56|614.36|611.56|614.79|611.99|614.25|611.45|0
1648510800000|2022-03-28 23:40:00|614.46|611.66|615.22|612.42|615.44|612.64|614.03|611.23|0
1648511100000|2022-03-28 23:45:00|615.01|612.21|614.14|611.34|615.01|612.21|613.92|611.12|0
1648511400000|2022-03-28 23:50:00|614.24|611.44|612.41|609.61|614.24|611.44|612.19|609.39|0
1648511700000|2022-03-28 23:55:00|612.19|609.39|612.19|609.39|612.62|609.82|611.97|609.17|0
1648512000000|2022-03-29 00:00:00|612.62|609.82|611.32|608.52|613.05|610.25|610.89|608.09|0
1648512300000|2022-03-29 00:05:00|611.11|608.31|611.1|608.3|611.32|608.52|610.46|607.66|0
1648512600000|2022-03-29 00:10:00|611.21|608.41|610.89|608.09|611.32|608.52|610.02|607.22|0
1648512900000|2022-03-29 00:15:00|610.67|607.87|610.67|607.87|611.32|608.52|610.24|607.44|0
1648513200000|2022-03-29 00:20:00|610.45|607.65|611.1|608.3|611.31|608.51|610.45|607.65|0
1648513500000|2022-03-29 00:25:00|611.31|608.51|610.88|608.08|611.31|608.51|610.45|607.65|0
1648513800000|2022-03-29 00:30:00|611.09|608.29|611.09|608.29|611.09|608.29|610.66|607.86|0
1648514100000|2022-03-29 00:35:00|610.87|608.07|611.3|608.5|611.31|608.51|610.66|607.86|0
1648514400000|2022-03-29 00:40:00|611.52|608.72|612.81|610.01|613.46|610.66|611.3|608.5|0
1648514700000|2022-03-29 00:45:00|613.03|610.23|611.73|608.93|613.03|610.23|611.51|608.71|0
1648515000000|2022-03-29 00:50:00|611.95|609.15|611.73|608.93|612.16|609.36|611.3|608.5|0
1648515300000|2022-03-29 00:55:00|611.94|609.14|610.86|608.06|612.16|609.36|610.86|608.06|0
1648515600000|2022-03-29 01:00:00|611.08|608.28|611.72|608.92|612.15|609.35|610.64|607.84|0
1648515900000|2022-03-29 01:05:00|611.51|608.71|611.72|608.92|611.94|609.14|611.29|608.49|0
1648516200000|2022-03-29 01:10:00|611.5|608.7|612.58|609.78|612.8|610|611.29|608.49|0
1648516500000|2022-03-29 01:15:00|612.8|610|612.79|609.99|613.87|611.07|612.15|609.35|0
1648516800000|2022-03-29 01:20:00|613.01|610.21|613.65|610.85|614.09|611.29|612.79|609.99|0
1648517100000|2022-03-29 01:25:00|613.87|611.07|613.32|610.52|614.09|611.29|613.22|610.42|0
1648517400000|2022-03-29 01:30:00|613.44|610.64|615.16|612.36|615.16|612.36|613.44|610.64|0
1648517700000|2022-03-29 01:35:00|615.38|612.58|617.32|614.52|617.97|615.17|615.16|612.36|0
1648518000000|2022-03-29 01:40:00|617.54|614.74|617.64|614.84|617.97|615.17|616.67|613.87|0
1648518300000|2022-03-29 01:45:00|617.54|614.74|616.67|613.87|617.64|614.84|616.45|613.65|0
1648518600000|2022-03-29 01:50:00|616.88|614.08|616.23|613.43|617.53|614.73|616.02|613.22|0
1648518900000|2022-03-29 01:55:00|616.45|613.65|616.01|613.21|616.66|613.86|615.8|613|0
1648519200000|2022-03-29 02:00:00|616.23|613.43|615.36|612.56|616.66|613.86|615.15|612.35|0
1648519500000|2022-03-29 02:05:00|615.25|612.45|615.14|612.34|615.58|612.78|614.93|612.13|0
1648519800000|2022-03-29 02:10:00|615.03|612.23|614.92|612.12|615.36|612.56|614.71|611.91|0
1648520100000|2022-03-29 02:15:00|614.81|612.01|614.92|612.12|615.14|612.34|614.49|611.69|0
1648520400000|2022-03-29 02:20:00|614.7|611.9|614.7|611.9|615.14|612.34|614.16|611.36|0
1648520700000|2022-03-29 02:25:00|614.59|611.79|614.05|611.25|614.7|611.9|613.83|611.03|0
1648521000000|2022-03-29 02:30:00|614.27|611.47|613.62|610.82|614.7|611.9|613.62|610.82|0
1648521300000|2022-03-29 02:35:00|613.83|611.03|612.96|610.16|613.83|611.03|612.53|609.73|0
1648521600000|2022-03-29 02:40:00|612.85|610.05|613.18|610.38|613.39|610.59|612.53|609.73|0
1648521900000|2022-03-29 02:45:00|613.39|610.59|613.82|611.02|613.82|611.02|612.74|609.94|0
1648522200000|2022-03-29 02:50:00|613.61|610.81|613.82|611.02|614.04|611.24|613.17|610.37|0
1648522500000|2022-03-29 02:55:00|613.71|610.91|613.6|610.8|614.04|611.24|613.17|610.37|0
1648522800000|2022-03-29 03:00:00|613.82|611.02|613.27|610.47|614.03|611.23|612.95|610.15|0
1648523100000|2022-03-29 03:05:00|613.38|610.58|614.24|611.44|614.46|611.66|613.38|610.58|0
1648523400000|2022-03-29 03:10:00|614.46|611.66|614.46|611.66|614.68|611.88|614.03|611.23|0
1648523700000|2022-03-29 03:15:00|614.24|611.44|614.24|611.44|614.46|611.66|613.81|611.01|0
1648524000000|2022-03-29 03:20:00|614.46|611.66|614.67|611.87|614.67|611.87|614.24|611.44|0
1648524300000|2022-03-29 03:25:00|614.56|611.76|614.02|611.22|614.67|611.87|613.8|611|0
1648524600000|2022-03-29 03:30:00|614.23|611.43|613.9|611.1|614.23|611.43|613.37|610.57|0
1648524900000|2022-03-29 03:35:00|614.01|611.21|613.58|610.78|614.12|611.32|613.36|610.56|0
1648525200000|2022-03-29 03:40:00|613.36|610.56|613.79|610.99|613.79|610.99|613.15|610.35|0
1648525500000|2022-03-29 03:45:00|613.9|611.1|613.14|610.34|614.01|611.21|613.14|610.34|0
1648525800000|2022-03-29 03:50:00|613.36|610.56|613.36|610.56|613.79|610.99|612.92|610.12|0
1648526100000|2022-03-29 03:55:00|613.35|610.55|613.78|610.98|613.89|611.09|613.35|610.55|0
1648526400000|2022-03-29 04:00:00|613.89|611.09|614.21|611.41|614.86|612.06|613.78|610.98|0
1648526700000|2022-03-29 04:05:00|614|611.2|614|611.2|614.1|611.3|613.35|610.55|0
1648527000000|2022-03-29 04:10:00|614.21|611.41|614.21|611.41|614.86|612.06|614.1|611.3|0
1648527300000|2022-03-29 04:15:00|614.43|611.63|613.99|611.19|614.64|611.84|613.99|611.19|0
1648527600000|2022-03-29 04:20:00|613.77|610.97|613.77|610.97|614.09|611.29|613.44|610.64|0
1648527900000|2022-03-29 04:25:00|613.99|611.19|613.55|610.75|613.99|611.19|613.34|610.54|0
1648528200000|2022-03-29 04:30:00|613.77|610.97|613.33|610.53|613.98|611.18|613.33|610.53|0
1648528500000|2022-03-29 04:35:00|613.22|610.42|613.55|610.75|613.76|610.96|613.12|610.32|0
1648528800000|2022-03-29 04:40:00|613.76|610.96|613.98|611.18|614.08|611.28|613.65|610.85|0
1648529100000|2022-03-29 04:45:00|614.08|611.28|614.41|611.61|614.41|611.61|613.97|611.17|0
1648529400000|2022-03-29 04:50:00|614.62|611.82|614.84|612.04|614.84|612.04|614.4|611.6|0
1648529700000|2022-03-29 04:55:00|615.05|612.25|615.05|612.25|615.05|612.25|614.83|612.03|0
1648530000000|2022-03-29 05:00:00|614.83|612.03|615.26|612.46|615.91|613.11|614.62|611.82|0
1648530300000|2022-03-29 05:05:00|615.48|612.68|613.53|610.73|615.91|613.11|613.53|610.73|0
1648530600000|2022-03-29 05:10:00|613.31|610.51|614.61|611.81|614.61|611.81|613.31|610.51|0
1648530900000|2022-03-29 05:15:00|614.39|611.59|614.61|611.81|615.04|612.24|614.28|611.48|0
1648531200000|2022-03-29 05:20:00|614.82|612.02|615.04|612.24|615.25|612.45|614.82|612.02|0
1648531500000|2022-03-29 05:25:00|615.25|612.45|616.98|614.18|617.2|614.4|615.25|612.45|0
1648531800000|2022-03-29 05:30:00|617.2|614.4|620.66|617.86|621.31|618.51|616.98|614.18|0
1648532100000|2022-03-29 05:35:00|620.88|618.08|619.36|616.56|620.88|618.08|619.36|616.56|0
1648532400000|2022-03-29 05:40:00|619.58|616.78|621.31|618.51|621.31|618.51|619.57|616.77|0
1648532700000|2022-03-29 05:45:00|621.19|618.39|620.65|617.85|621.52|618.72|620|617.2|0
1648533000000|2022-03-29 05:50:00|620.87|618.07|622.17|619.37|623.04|620.24|620.87|618.07|0
1648533300000|2022-03-29 05:55:00|622.39|619.59|623.69|620.89|623.69|620.89|621.52|618.72|0
1648533600000|2022-03-29 06:00:00|623.25|620.45|619.78|616.98|623.47|620.67|619.78|616.98|0
1648533900000|2022-03-29 06:05:00|620|617.2|620.58|617.78|620.79|617.99|618.26|615.46|0
1648534200000|2022-03-29 06:10:00|620.68|617.88|620.57|617.77|620.79|617.99|619.93|617.13|0
1648534500000|2022-03-29 06:15:00|620.46|617.66|619.49|616.69|620.57|617.77|619.49|616.69|0
1648534800000|2022-03-29 06:20:00|619.38|616.58|619.27|616.47|619.71|616.91|618.62|615.82|0
1648535100000|2022-03-29 06:25:00|619.05|616.25|617.32|614.52|619.49|616.69|617.32|614.52|0
1648535400000|2022-03-29 06:30:00|617.11|614.31|617.32|614.52|618.19|615.39|616.67|613.87|0
1648535700000|2022-03-29 06:35:00|617.21|614.41|617.75|614.95|617.97|615.17|616.67|613.87|0
1648536000000|2022-03-29 06:40:00|617.64|614.84|617.53|614.73|617.75|614.95|616.88|614.08|0
1648536300000|2022-03-29 06:45:00|617.42|614.62|619.04|616.24|619.26|616.46|617.31|614.51|0
1648536600000|2022-03-29 06:50:00|618.93|616.13|620.98|618.18|620.98|618.18|618.82|616.02|0
1648536900000|2022-03-29 06:55:00|620.77|617.97|623.9|621.1|624.67|621.87|620.33|617.53|0
1648537200000|2022-03-29 07:00:00|624.01|621.21|620.22|617.42|624.23|621.43|619.47|616.67|0
1648537500000|2022-03-29 07:05:00|619.91|617.51|616.12|613.72|619.91|617.51|616.02|613.62|0
1648537800000|2022-03-29 07:10:00|616.02|613.62|617.63|615.23|619.26|616.86|615.26|612.86|0
1648538100000|2022-03-29 07:15:00|617.42|615.02|618.39|615.99|619.26|616.86|617.2|614.8|0
1648538400000|2022-03-29 07:20:00|618.71|616.31|623.8|621.4|626.19|623.79|618.71|616.31|0
1648538700000|2022-03-29 07:25:00|623.9|621.5|624.88|622.48|626.51|624.11|623.8|621.4|0
1648539000000|2022-03-29 07:30:00|625.1|622.7|622.06|619.66|625.32|622.92|621.95|619.55|0
1648539300000|2022-03-29 07:35:00|622.17|619.77|622.49|620.09|622.81|620.41|621.41|619.01|0
1648539600000|2022-03-29 07:40:00|622.38|619.98|621.73|619.33|622.38|619.98|620.54|618.14|0
1648539900000|2022-03-29 07:45:00|621.62|619.22|621.62|619.22|621.94|619.54|620.21|617.81|0
1648540200000|2022-03-29 07:50:00|621.51|619.11|621.18|618.78|622.37|619.97|619.89|617.49|0
1648540500000|2022-03-29 07:55:00|621.07|618.67|622.15|619.75|622.7|620.3|620.53|618.13|0
1648540800000|2022-03-29 08:00:00|622.05|619.65|623.35|620.95|624.21|621.81|621.18|618.78|0
1648541100000|2022-03-29 08:05:00|623.02|620.62|623.88|621.48|623.99|621.59|621.83|619.43|0
1648541400000|2022-03-29 08:10:00|623.99|621.59|622.91|620.51|624.21|621.81|621.17|618.77|0
1648541700000|2022-03-29 08:15:00|622.26|619.86|623.99|621.59|625.29|622.89|622.26|619.86|0
1648542000000|2022-03-29 08:20:00|624.2|621.8|623.55|621.15|625.07|622.67|622.68|620.28|0
1648542300000|2022-03-29 08:25:00|623.77|621.37|623.33|620.93|624.2|621.8|622.68|620.28|0
1648542600000|2022-03-29 08:30:00|623.44|621.04|622.46|620.06|623.44|621.04|622.03|619.63|0
1648542900000|2022-03-29 08:35:00|622.68|620.28|623.43|621.03|624.19|621.79|621.81|619.41|0
1648543200000|2022-03-29 08:40:00|623.54|621.14|625.71|623.31|625.93|623.53|623.54|621.14|0
1648543500000|2022-03-29 08:45:00|625.6|623.2|625.49|623.09|626.36|623.96|625.16|622.76|0
1648543800000|2022-03-29 08:50:00|625.59|623.19|625.16|622.76|626.14|623.74|625.05|622.65|0
1648544100000|2022-03-29 08:55:00|625.05|622.65|624.62|622.22|625.92|623.52|623.97|621.57|0
1648544400000|2022-03-29 09:00:00|624.83|622.43|625.48|623.08|625.8|623.4|623.96|621.56|0
1648544700000|2022-03-29 09:05:00|625.26|622.86|628.68|626.28|633.09|630.69|624.18|621.78|0
1648545000000|2022-03-29 09:10:00|628.9|626.5|629.28|626.88|629.94|627.54|627|624.6|0
1648545300000|2022-03-29 09:15:00|629.72|627.32|630.15|627.75|630.26|627.86|627.54|625.14|0
1648545600000|2022-03-29 09:20:00|630.37|627.97|631.89|629.49|632.54|630.14|629.06|626.66|0
1648545900000|2022-03-29 09:25:00|632.11|629.71|627.97|625.57|632.54|630.14|627.97|625.57|0
1648546200000|2022-03-29 09:30:00|628.19|625.79|628.62|626.22|629.28|626.88|627.32|624.92|0
1648546500000|2022-03-29 09:35:00|628.72|626.32|631.45|629.05|631.88|629.48|627.75|625.35|0
1648546800000|2022-03-29 09:40:00|631.88|629.48|630.87|628.47|633.7|631.3|630.65|628.25|0
1648547100000|2022-03-29 09:45:00|631.09|628.69|633.15|630.75|633.91|631.51|630.43|628.03|0
1648547400000|2022-03-29 09:50:00|633.26|630.86|630.21|627.81|634.13|631.73|630.1|627.7|0
1648547700000|2022-03-29 09:55:00|630.43|628.03|629.99|627.59|630.43|628.03|628.91|626.51|0
1648548000000|2022-03-29 10:00:00|629.66|627.26|630.2|627.8|630.31|627.91|629.12|626.72|0
1648548300000|2022-03-29 10:05:00|630.31|627.91|625.86|623.46|630.42|628.02|623.47|621.07|0
1648548600000|2022-03-29 10:10:00|625.96|623.56|627.04|624.64|627.16|624.76|624.77|622.37|0
1648548900000|2022-03-29 10:15:00|626.94|624.54|627.15|624.75|628.24|625.84|626.5|624.1|0
1648549200000|2022-03-29 10:20:00|627.37|624.97|626.93|624.53|628.45|626.05|626.93|624.53|0
1648549500000|2022-03-29 10:25:00|626.72|624.32|627.29|624.89|628.16|625.76|626.72|624.32|0
1648549800000|2022-03-29 10:30:00|627.83|625.43|626.74|624.34|628.16|625.76|625.98|623.58|0
1648550100000|2022-03-29 10:35:00|626.63|624.23|627.93|625.53|628.37|625.97|626.63|624.23|0
1648550400000|2022-03-29 10:40:00|628.15|625.75|628.36|625.96|629.02|626.62|627.93|625.53|0
1648550700000|2022-03-29 10:45:00|628.58|626.18|629.01|626.61|630.32|627.92|628.36|625.96|0
1648551000000|2022-03-29 10:50:00|628.9|626.5|627.81|625.41|629.45|627.05|627.27|624.87|0
1648551300000|2022-03-29 10:55:00|627.71|625.31|627.05|624.65|628.58|626.18|626.07|623.67|0
1648551600000|2022-03-29 11:00:00|626.84|624.44|628.57|626.17|628.79|626.39|625.75|623.35|0
1648551900000|2022-03-29 11:05:00|628.68|626.28|627.92|625.52|629.22|626.82|627.26|624.86|0
1648552200000|2022-03-29 11:10:00|628.02|625.62|629.54|627.14|630.31|627.91|627.7|625.3|0
1648552500000|2022-03-29 11:15:00|629.44|627.04|628.78|626.38|629.44|627.04|628.13|625.73|0
1648552800000|2022-03-29 11:20:00|628.13|625.73|628.45|626.05|628.78|626.38|627.26|624.86|0
1648553100000|2022-03-29 11:25:00|628.23|625.83|625.73|623.33|628.34|625.94|625.3|622.9|0
1648553400000|2022-03-29 11:30:00|625.52|623.12|624.31|621.91|626.17|623.77|623.56|621.16|0
1648553700000|2022-03-29 11:35:00|624.1|621.7|626.05|623.65|626.81|624.41|623.66|621.26|0
1648554000000|2022-03-29 11:40:00|625.94|623.54|629.31|626.91|632.69|630.29|624.64|622.24|0
1648554300000|2022-03-29 11:45:00|630.29|627.89|633.12|630.72|634.32|631.92|627.46|625.06|0
1648554600000|2022-03-29 11:50:00|633.44|631.04|636.61|634.21|638.36|635.96|632.68|630.28|0
1648554900000|2022-03-29 11:55:00|635.73|633.33|635.08|632.68|635.73|633.33|631.7|629.3|0
1648555200000|2022-03-29 12:00:00|634.86|632.46|636.6|634.2|637.48|635.08|633.55|631.15|0
1648555500000|2022-03-29 12:05:00|636.82|634.42|637.04|634.64|638.13|635.73|636.16|633.76|0
1648555800000|2022-03-29 12:10:00|637.26|634.86|634.2|631.8|637.26|634.86|633.54|631.14|0
1648556100000|2022-03-29 12:15:00|633.98|631.58|636.7|634.3|637.25|634.85|633.76|631.36|0
1648556400000|2022-03-29 12:20:00|636.81|634.41|645.34|642.94|646|643.6|636.81|634.41|0
1648556700000|2022-03-29 12:25:00|646.22|643.82|648.19|645.79|649.73|647.33|646|643.6|0
1648557000000|2022-03-29 12:30:00|647.97|645.57|646.98|644.58|647.97|645.57|644.9|642.5|0
1648557300000|2022-03-29 12:35:00|646.87|644.47|645|642.6|647.09|644.69|644.46|642.06|0
1648557600000|2022-03-29 12:40:00|645.34|642.94|642.7|640.3|645.77|643.37|642.05|639.65|0
1648557900000|2022-03-29 12:45:00|642.59|640.19|644.12|641.72|645.11|642.71|642.59|640.19|0
1648558200000|2022-03-29 12:50:00|644.23|641.83|645.59|643.19|646.25|643.85|642.41|640.01|0
1648558500000|2022-03-29 12:55:00|645.81|643.41|645.37|642.97|646.47|644.07|644.49|642.09|0
1648558800000|2022-03-29 13:00:00|646.03|643.63|645.15|642.75|646.03|643.63|642.3|639.9|0
1648559100000|2022-03-29 13:05:00|645.37|642.97|645.37|642.97|646.03|643.63|644.49|642.09|0
1648559400000|2022-03-29 13:10:00|645.58|643.18|647.56|645.16|647.56|645.16|644.49|642.09|0
1648559700000|2022-03-29 13:15:00|647.78|645.38|646.68|644.28|647.78|645.38|645.8|643.4|0
1648560000000|2022-03-29 13:20:00|646.9|644.5|646.68|644.28|647.34|644.94|645.58|643.18|0
1648560300000|2022-03-29 13:25:00|646.89|644.49|648.43|646.03|648.43|646.03|645.14|642.74|0
1648560600000|2022-03-29 13:30:00|648.65|646.25|655.25|652.85|658.79|656.39|645.57|643.17|0
1648560900000|2022-03-29 13:35:00|655.92|653.52|647.33|644.93|655.92|653.52|644.25|641.85|0
1648561200000|2022-03-29 13:40:00|647.77|645.37|647.1|644.7|647.99|645.59|643.7|641.3|0
1648561500000|2022-03-29 13:45:00|647.32|644.92|641.18|638.78|649.96|647.56|640.41|638.01|0
1648561800000|2022-03-29 13:50:00|640.3|637.9|639.47|637.07|642.54|640.14|636.84|634.44|0
1648562100000|2022-03-29 13:55:00|640.13|637.73|641.98|639.58|642.97|640.57|638.59|636.19|0
1648562400000|2022-03-29 14:00:00|642.42|640.02|637.05|634.65|645.61|643.21|636.62|634.22|0
1648562700000|2022-03-29 14:05:00|637.27|634.87|632.9|630.5|639.13|636.73|631.15|628.75|0
1648563000000|2022-03-29 14:10:00|633.34|630.94|626.79|624.39|635.74|633.34|624.18|621.78|0
1648563300000|2022-03-29 14:15:00|627.01|624.61|627.86|625.46|631.15|628.75|625.7|623.3|0
1648563600000|2022-03-29 14:20:00|627.42|625.02|629.16|626.76|630.91|628.51|625.9|623.5|0
1648563900000|2022-03-29 14:25:00|628.94|626.54|636.8|634.4|637.02|634.62|627.2|624.8|0
1648564200000|2022-03-29 14:30:00|637.24|634.84|636.58|634.18|639.64|637.24|633.74|631.34|0
1648564500000|2022-03-29 14:35:00|636.36|633.96|632.31|629.91|637.89|635.49|629.91|627.51|0
1648564800000|2022-03-29 14:40:00|631.77|629.37|633.51|631.11|636.36|633.96|628.06|625.66|0
1648565100000|2022-03-29 14:45:00|635.04|632.64|635.7|633.3|637.88|635.48|631.98|629.58|0
1648565400000|2022-03-29 14:50:00|636.57|634.17|639.54|637.14|639.85|637.45|636.48|634.08|0
1648565700000|2022-03-29 14:55:00|638.89|636.49|641.73|639.33|643.49|641.09|638.45|636.05|0
1648566000000|2022-03-29 15:00:00|641.95|639.55|639.76|637.36|643.71|641.31|638.45|636.05|0
1648566300000|2022-03-29 15:05:00|639.54|637.14|638|635.6|640.08|637.68|637.13|634.73|0
1648566600000|2022-03-29 15:10:00|638.11|635.71|638|635.6|639.75|637.35|634.94|632.54|0
1648566900000|2022-03-29 15:15:00|638.22|635.82|639.53|637.13|639.75|637.35|636.03|633.63|0
1648567200000|2022-03-29 15:20:00|639.31|636.91|637.12|634.72|640.41|638.01|633.18|630.78|0
1648567500000|2022-03-29 15:25:00|637.34|634.94|642.16|639.76|643.91|641.51|637.34|634.94|0
1648567800000|2022-03-29 15:30:00|641.94|639.54|643.91|641.51|644.79|642.39|641.5|639.1|0
1648568100000|2022-03-29 15:35:00|643.69|641.29|642.37|639.97|643.91|641.51|641.49|639.09|0
1648568400000|2022-03-29 15:40:00|642.04|639.64|643.46|641.06|644.12|641.72|640.39|637.99|0
1648568700000|2022-03-29 15:45:00|643.68|641.28|647.42|645.02|647.42|645.02|643.24|640.84|0
1648569000000|2022-03-29 15:50:00|647.2|644.8|645.88|643.48|647.2|644.8|644.12|641.72|0
1648569300000|2022-03-29 15:55:00|645.66|643.26|643.02|640.62|645.66|643.26|641.7|639.3|0
1648569600000|2022-03-29 16:00:00|643.68|641.28|638.86|636.46|643.68|641.28|637.54|635.14|0
1648569900000|2022-03-29 16:05:00|639.08|636.68|636.22|633.82|639.74|637.34|635.78|633.38|0
1648570200000|2022-03-29 16:10:00|636.44|634.04|636.44|634.04|637.32|634.92|634.9|632.5|0
1648570500000|2022-03-29 16:15:00|635.78|633.38|637.31|634.91|637.31|634.91|634.24|631.84|0
1648570800000|2022-03-29 16:20:00|637.09|634.69|634.02|631.62|637.31|634.91|633.14|630.74|0
1648571100000|2022-03-29 16:25:00|633.8|631.4|632.48|630.08|634.67|632.27|630.95|628.55|0
1648571400000|2022-03-29 16:30:00|632.26|629.86|625.69|623.29|632.7|630.3|625.04|622.64|0
1648571700000|2022-03-29 16:35:00|626.13|623.73|628.31|625.91|628.75|626.35|625.04|622.64|0
1648572000000|2022-03-29 16:40:00|628.09|625.69|633.13|630.73|633.13|630.73|628.09|625.69|0
1648572300000|2022-03-29 16:45:00|633.35|630.95|634.88|632.48|635.98|633.58|632.91|630.51|0
1648572600000|2022-03-29 16:50:00|635.32|632.92|630.49|628.09|635.54|633.14|629.62|627.22|0
1648572900000|2022-03-29 16:55:00|630.06|627.66|631.81|629.41|632.03|629.63|630.06|627.66|0
1648573200000|2022-03-29 17:00:00|632.03|629.63|630.38|627.98|632.03|629.63|627.76|625.36|0
1648573500000|2022-03-29 17:05:00|630.49|628.09|626.78|624.38|630.49|628.09|626.78|624.38|0
1648573800000|2022-03-29 17:10:00|627|624.6|630.71|628.31|632.02|629.62|627|624.6|0
1648574100000|2022-03-29 17:15:00|630.93|628.53|632.34|629.94|633.11|630.71|630.93|628.53|0
1648574400000|2022-03-29 17:20:00|632.46|630.06|630.27|627.87|632.46|630.06|627.65|625.25|0
1648574700000|2022-03-29 17:25:00|630.49|628.09|631.58|629.18|633.55|631.15|628.96|626.56|0
1648575000000|2022-03-29 17:30:00|631.8|629.4|631.58|629.18|633.11|630.71|630.05|627.65|0
1648575300000|2022-03-29 17:35:00|631.8|629.4|635.51|633.11|635.73|633.33|631.8|629.4|0
1648575600000|2022-03-29 17:40:00|635.73|633.33|637.59|635.19|637.92|635.52|635.07|632.67|0
1648575900000|2022-03-29 17:45:00|637.92|635.52|641.21|638.81|643.18|640.78|635.51|633.11|0
1648576200000|2022-03-29 17:50:00|640.99|638.59|641.86|639.46|642.08|639.68|639.01|636.61|0
1648576500000|2022-03-29 17:55:00|641.64|639.24|643.62|641.22|643.84|641.44|640.55|638.15|0
1648576800000|2022-03-29 18:00:00|643.4|641|643.61|641.21|644.93|642.53|642.52|640.12|0
1648577100000|2022-03-29 18:05:00|644.05|641.65|644.49|642.09|645.15|642.75|642.08|639.68|0
1648577400000|2022-03-29 18:10:00|644.71|642.31|645.15|642.75|646.69|644.29|644.05|641.65|0
1648577700000|2022-03-29 18:15:00|644.93|642.53|641.63|639.23|645.37|642.97|641.19|638.79|0
1648578000000|2022-03-29 18:20:00|641.41|639.01|643.82|641.42|644.48|642.08|639.87|637.47|0
1648578300000|2022-03-29 18:25:00|643.6|641.2|646.24|643.84|646.68|644.28|643.16|640.76|0
1648578600000|2022-03-29 18:30:00|646.46|644.06|648.88|646.48|649.1|646.7|645.36|642.96|0
1648578900000|2022-03-29 18:35:00|649.1|646.7|650.64|648.24|651.74|649.34|649.1|646.7|0
1648579200000|2022-03-29 18:40:00|650.42|648.02|652.4|650|652.62|650.22|650.2|647.8|0
1648579500000|2022-03-29 18:45:00|652.62|650.22|652.18|649.78|653.94|651.54|651.52|649.12|0
1648579800000|2022-03-29 18:50:00|651.74|649.34|652.84|650.44|653.94|651.54|650.41|648.01|0
1648580100000|2022-03-29 18:55:00|653.28|650.88|653.26|650.86|655.04|652.64|651.73|649.33|0
1648580400000|2022-03-29 19:00:00|653.37|650.97|656.13|653.73|656.13|653.73|651.28|648.88|0
1648580700000|2022-03-29 19:05:00|655.91|653.51|658.33|655.93|659|656.6|655.9|653.5|0
1648581000000|2022-03-29 19:10:00|658.44|656.04|658.21|655.81|660.98|658.58|658.11|655.71|0
1648581300000|2022-03-29 19:15:00|658.11|655.71|659.75|657.35|661.25|658.85|657.45|655.05|0
1648581600000|2022-03-29 19:20:00|659.97|657.57|659.08|656.68|661.07|658.67|658.64|656.24|0
1648581900000|2022-03-29 19:25:00|658.64|656.24|661.95|659.55|661.95|659.55|658.2|655.8|0
1648582200000|2022-03-29 19:30:00|662.17|659.77|665.49|663.09|665.49|663.09|660.63|658.23|0
1648582500000|2022-03-29 19:35:00|665.27|662.87|662.39|659.99|666.82|664.42|662.17|659.77|0
1648582800000|2022-03-29 19:40:00|662.61|660.21|661.54|659.14|663.27|660.87|657.56|655.16|0
1648583100000|2022-03-29 19:45:00|661.09|658.69|661.76|659.36|665.3|662.9|659.99|657.59|0
1648583400000|2022-03-29 19:50:00|663.31|660.91|656.22|653.82|663.31|660.91|653.8|651.4|0
1648583700000|2022-03-29 19:55:00|655.12|652.72|662.42|660.02|662.42|660.02|654.9|652.5|0
1648584000000|2022-03-29 20:00:00|662.19|659.79|660.42|658.02|662.19|659.79|659.76|657.36|0
1648584300000|2022-03-29 20:05:00|660.64|658.24|657.76|655.36|660.64|658.24|656.22|653.82|0
1648584600000|2022-03-29 20:10:00|657.54|655.14|656.98|654.58|657.54|655.14|656.66|654.26|0
1648584900000|2022-03-29 20:15:00|657.08|654.28|657.74|654.94|657.74|654.94|656.86|654.06|0
1648585200000|2022-03-29 20:20:00|657.84|655.04|657.74|654.94|658.62|655.82|657.74|654.94|0
1648585500000|2022-03-29 20:25:00|657.96|655.16|657.73|654.93|658.18|655.38|657.4|654.6|0
1648585800000|2022-03-29 20:30:00|657.51|654.71|658.17|655.37|658.17|655.37|657.51|654.71|0
1648586100000|2022-03-29 20:35:00|657.95|655.15|658.83|656.03|658.83|656.03|657.95|655.15|0
1648586400000|2022-03-29 20:40:00|658.72|655.92|658.83|656.03|659.05|656.25|658.61|655.81|0
1648586700000|2022-03-29 20:45:00|659.05|656.25|659.27|656.47|659.72|656.92|659.05|656.25|0
1648587000000|2022-03-29 20:50:00|658.83|656.03|658.83|656.03|659.27|656.47|658.83|656.03|0
1648587300000|2022-03-29 20:55:00|658.93|656.13|657.82|655.02|659.05|656.25|657.72|654.92|0
1648587600000|2022-03-29 21:00:00|657.89|655.09|657.46|654.66|657.89|655.09|657.46|654.66|0
1648587900000|2022-03-29 21:05:00|657.43|654.63|657.16|654.36|657.46|654.66|657.04|654.24|0
1648588200000|2022-03-29 21:10:00|657.26|654.46|656.76|653.96|657.26|654.46|656.4|653.6|0
1648588500000|2022-03-29 21:15:00|656.78|653.98|656.3|653.5|656.88|654.08|655.98|653.18|0
1648588800000|2022-03-29 21:20:00|656.36|653.56|656.52|653.72|656.75|653.95|656.3|653.5|0
1648589100000|2022-03-29 21:25:00|656.62|653.82|656.85|654.05|656.9|654.1|656.58|653.78|0
1648589400000|2022-03-29 21:30:00|656.91|654.11|657.1|654.3|657.1|654.3|656.88|654.08|0
1648589700000|2022-03-29 21:35:00|657.04|654.24|657.19|654.39|657.23|654.43|656.9|654.1|0
1648590000000|2022-03-29 21:40:00|656.78|653.98|656.97|654.17|657.06|654.26|656.74|653.94|0
1648590300000|2022-03-29 21:45:00|657|654.2|656.77|653.97|657.09|654.29|656.55|653.75|0
1648590600000|2022-03-29 21:50:00|656.58|653.78|657.09|654.29|657.09|654.29|656.58|653.78|0
1648590900000|2022-03-29 21:55:00|656.97|654.17|657.12|654.32|657.15|654.35|656.97|654.17|0
1648591200000|2022-03-29 22:00:00|658.02|655.22|655.7|652.9|658.02|655.22|655.7|652.9|0
1648591500000|2022-03-29 22:05:00|655.58|652.78|653.93|651.13|655.58|652.78|653.49|650.69|0
1648591800000|2022-03-29 22:10:00|654.15|651.35|653.93|651.13|654.15|651.35|653.48|650.68|0
1648592100000|2022-03-29 22:15:00|654.15|651.35|654.36|651.56|654.37|651.57|653.7|650.9|0
1648592400000|2022-03-29 22:20:00|653.92|651.12|655.24|652.44|655.25|652.45|653.7|650.9|0
1648592700000|2022-03-29 22:25:00|655.02|652.22|655.91|653.11|656.57|653.77|654.36|651.56|0
1648593000000|2022-03-29 22:30:00|656.13|653.33|656.12|653.32|657.01|654.21|655.9|653.1|0
1648593300000|2022-03-29 22:35:00|656.57|653.77|657.45|654.65|657.67|654.87|656.12|653.32|0
1648593600000|2022-03-29 22:40:00|657.55|654.75|657.44|654.64|657.67|654.87|657|654.2|0
1648593900000|2022-03-29 22:45:00|657.89|655.09|658.33|655.53|658.33|655.53|657.66|654.86|0
1648594200000|2022-03-29 22:50:00|658.11|655.31|656.33|653.53|658.11|655.31|656.11|653.31|0
1648594500000|2022-03-29 22:55:00|656.11|653.31|656.33|653.53|657.44|654.64|656.11|653.31|0
1648594800000|2022-03-29 23:00:00|656.11|653.31|656.77|653.97|657.43|654.63|655.89|653.09|0
1648595100000|2022-03-29 23:05:00|656.55|653.75|657.21|654.41|657.43|654.63|656.55|653.75|0
1648595400000|2022-03-29 23:10:00|656.99|654.19|656.99|654.19|657.76|654.96|656.65|653.85|0
1648595700000|2022-03-29 23:15:00|657.21|654.41|657.21|654.41|657.65|654.85|656.77|653.97|0
1648596000000|2022-03-29 23:20:00|656.98|654.18|656.98|654.18|657.65|654.85|656.98|654.18|0
1648596300000|2022-03-29 23:25:00|656.76|653.96|656.76|653.96|657.42|654.62|656.76|653.96|0
1648596600000|2022-03-29 23:30:00|656.54|653.74|656.09|653.29|656.98|654.18|655.65|652.85|0
1648596900000|2022-03-29 23:35:00|655.87|653.07|656.64|653.84|657.2|654.4|655.87|653.07|0
1648597200000|2022-03-29 23:40:00|656.53|653.73|658.3|655.5|658.3|655.5|656.53|653.73|0
1648597500000|2022-03-29 23:45:00|658.08|655.28|658.08|655.28|658.3|655.5|657.63|654.83|0
1648597800000|2022-03-29 23:50:00|658.07|655.27|657.63|654.83|658.3|655.5|657.41|654.61|0
1648598100000|2022-03-29 23:55:00|657.85|655.05|658.29|655.49|658.29|655.49|657.85|655.05|0
1648598400000|2022-03-30 00:00:00|658.07|655.27|654.75|651.95|658.07|655.27|654.53|651.73|0
1648598700000|2022-03-30 00:05:00|654.53|651.73|655.41|652.61|655.41|652.61|653.43|650.63|0
1648599000000|2022-03-30 00:10:00|655.19|652.39|655.3|652.5|655.41|652.61|654.31|651.51|0
1648599300000|2022-03-30 00:15:00|655.19|652.39|654.75|651.95|655.41|652.61|654.08|651.28|0
1648599600000|2022-03-30 00:20:00|654.63|651.83|655.63|652.83|655.63|652.83|654.63|651.83|0
1648599900000|2022-03-30 00:25:00|655.41|652.61|656.95|654.15|657.17|654.37|655.41|652.61|0
1648600200000|2022-03-30 00:30:00|657.39|654.59|657.17|654.37|658.28|655.48|656.95|654.15|0
1648600500000|2022-03-30 00:35:00|657.39|654.59|656.72|653.92|657.39|654.59|656.28|653.48|0
1648600800000|2022-03-30 00:40:00|656.83|654.03|655.72|652.92|656.83|654.03|655.62|652.82|0
1648601100000|2022-03-30 00:45:00|655.62|652.82|656.28|653.48|656.38|653.58|655.39|652.59|0
1648601400000|2022-03-30 00:50:00|656.38|653.58|655.17|652.37|656.5|653.7|655.17|652.37|0
1648601700000|2022-03-30 00:55:00|654.95|652.15|655.39|652.59|655.61|652.81|654.51|651.71|0
1648602000000|2022-03-30 01:00:00|655.27|652.47|655.16|652.36|655.39|652.59|654.28|651.48|0
1648602300000|2022-03-30 01:05:00|654.94|652.14|656.05|653.25|656.49|653.69|654.28|651.48|0
1648602600000|2022-03-30 01:10:00|656.15|653.35|655.38|652.58|656.49|653.69|654.28|651.48|0
1648602900000|2022-03-30 01:15:00|654.72|651.92|654.72|651.92|654.94|652.14|654.05|651.25|0
1648603200000|2022-03-30 01:20:00|654.94|652.14|654.93|652.13|655.6|652.8|654.71|651.91|0
1648603500000|2022-03-30 01:25:00|655.15|652.35|659.35|656.55|660.46|657.66|654.71|651.91|0
1648603800000|2022-03-30 01:30:00|659.13|656.33|659.79|656.99|660.24|657.44|658.91|656.11|0
1648604100000|2022-03-30 01:35:00|660.01|657.21|658.02|655.22|660.23|657.43|657.36|654.56|0
1648604400000|2022-03-30 01:40:00|658.24|655.44|660.67|657.87|660.89|658.09|658.02|655.22|0
1648604700000|2022-03-30 01:45:00|660.89|658.09|660.11|657.31|663.11|660.31|660.01|657.21|0
1648605000000|2022-03-30 01:50:00|660.23|657.43|658.9|656.1|660.45|657.65|658.46|655.66|0
1648605300000|2022-03-30 01:55:00|658.46|655.66|657.79|654.99|658.46|655.66|657.13|654.33|0
1648605600000|2022-03-30 02:00:00|658.01|655.21|656.46|653.66|658.23|655.43|656.02|653.22|0
1648605900000|2022-03-30 02:05:00|656.68|653.88|656.46|653.66|657.34|654.54|656.12|653.32|0
1648606200000|2022-03-30 02:10:00|656.24|653.44|656.68|653.88|657.56|654.76|656.01|653.21|0
1648606500000|2022-03-30 02:15:00|656.9|654.1|656.23|653.43|656.9|654.1|655.79|652.99|0
1648606800000|2022-03-30 02:20:00|656.12|653.32|655.79|652.99|656.67|653.87|655.79|652.99|0
1648607100000|2022-03-30 02:25:00|656.01|653.21|656.01|653.21|656.45|653.65|655.78|652.98|0
1648607400000|2022-03-30 02:30:00|655.78|652.98|655.12|652.32|655.78|652.98|654.24|651.44|0
1648607700000|2022-03-30 02:35:00|654.9|652.1|655.34|652.54|655.34|652.54|654.45|651.65|0
1648608000000|2022-03-30 02:40:00|655.12|652.32|654.45|651.65|655.78|652.98|654.23|651.43|0
1648608300000|2022-03-30 02:45:00|654.67|651.87|655.11|652.31|655.11|652.31|653.57|650.77|0
1648608600000|2022-03-30 02:50:00|655.22|652.42|655.11|652.31|656.22|653.42|654.89|652.09|0
1648608900000|2022-03-30 02:55:00|654.89|652.09|654.22|651.42|654.89|652.09|654.22|651.42|0
1648609200000|2022-03-30 03:00:00|654.44|651.64|655.55|652.75|655.77|652.97|654.44|651.64|0
1648609500000|2022-03-30 03:05:00|655.77|652.97|656.09|653.29|656.21|653.41|655.76|652.96|0
1648609800000|2022-03-30 03:10:00|656.21|653.41|655.54|652.74|656.21|653.41|655.1|652.3|0
1648610100000|2022-03-30 03:15:00|655.32|652.52|655.32|652.52|655.76|652.96|654.88|652.08|0
1648610400000|2022-03-30 03:20:00|655.54|652.74|655.76|652.96|655.76|652.96|655.32|652.52|0
1648610700000|2022-03-30 03:25:00|655.98|653.18|656.86|654.06|656.86|654.06|655.76|652.96|0
1648611000000|2022-03-30 03:30:00|656.42|653.62|656.19|653.39|657.3|654.5|655.97|653.17|0
1648611300000|2022-03-30 03:35:00|656.41|653.61|655.75|652.95|656.41|653.61|655.75|652.95|0
1648611600000|2022-03-30 03:40:00|655.97|653.17|656.63|653.83|656.74|653.94|655.75|652.95|0
1648611900000|2022-03-30 03:45:00|656.41|653.61|656.41|653.61|657.07|654.27|656.19|653.39|0
1648612200000|2022-03-30 03:50:00|656.51|653.71|656.42|653.62|657.04|654.24|656.09|653.29|0
1648612500000|2022-03-30 03:55:00|656.31|653.51|654.76|651.96|656.31|653.51|654.54|651.74|0
1648612800000|2022-03-30 04:00:00|654.98|652.18|656.09|653.29|656.53|653.73|654.98|652.18|0
1648613100000|2022-03-30 04:05:00|656.31|653.51|656.3|653.5|656.75|653.95|656.3|653.5|0
1648613400000|2022-03-30 04:10:00|656.41|653.61|656.52|653.72|656.74|653.94|656.08|653.28|0
1648613700000|2022-03-30 04:15:00|656.74|653.94|656.08|653.28|656.74|653.94|655.86|653.06|0
1648614000000|2022-03-30 04:20:00|656.18|653.38|656.08|653.28|656.52|653.72|655.63|652.83|0
1648614300000|2022-03-30 04:25:00|656.3|653.5|656.07|653.27|656.96|654.16|656.07|653.27|0
1648614600000|2022-03-30 04:30:00|656.18|653.38|654.52|651.72|656.29|653.49|654.52|651.72|0
1648614900000|2022-03-30 04:35:00|654.41|651.61|653.08|650.28|654.74|651.94|652.97|650.17|0
1648615200000|2022-03-30 04:40:00|653.19|650.39|650.76|647.96|653.19|650.39|650.54|647.74|0
1648615500000|2022-03-30 04:45:00|650.98|648.18|652.53|649.73|652.53|649.73|650.98|648.18|0
1648615800000|2022-03-30 04:50:00|652.75|649.95|652.74|649.94|653.41|650.61|652.08|649.28|0
1648616100000|2022-03-30 04:55:00|652.97|650.17|652.96|650.16|653.29|650.49|652.74|649.94|0
1648616400000|2022-03-30 05:00:00|653.18|650.38|654.07|651.27|655.17|652.37|652.74|649.94|0
1648616700000|2022-03-30 05:05:00|654.29|651.49|654.73|651.93|655.17|652.37|654.07|651.27|0
1648617000000|2022-03-30 05:10:00|654.83|652.03|652.96|650.16|654.83|652.03|652.62|649.82|0
1648617300000|2022-03-30 05:15:00|652.73|649.93|652.51|649.71|652.96|650.16|651.29|648.49|0
1648617600000|2022-03-30 05:20:00|652.29|649.49|652.51|649.71|652.95|650.15|651.85|649.05|0
1648617900000|2022-03-30 05:25:00|652.73|649.93|654.05|651.25|654.27|651.47|652.39|649.59|0
1648618200000|2022-03-30 05:30:00|654.16|651.36|654.71|651.91|654.71|651.91|653.61|650.81|0
1648618500000|2022-03-30 05:35:00|654.49|651.69|656.04|653.24|656.04|653.24|654.27|651.47|0
1648618800000|2022-03-30 05:40:00|656.26|653.46|656.7|653.9|657.14|654.34|656.14|653.34|0
1648619100000|2022-03-30 05:45:00|656.92|654.12|658.91|656.11|658.91|656.11|656.92|654.12|0
1648619400000|2022-03-30 05:50:00|659.35|656.55|659.57|656.77|659.79|656.99|657.91|655.11|0
1648619700000|2022-03-30 05:55:00|660.02|657.22|662.01|659.21|662.23|659.43|659.13|656.33|0
1648620000000|2022-03-30 06:00:00|662.23|659.43|660.12|657.32|662.23|659.43|658.24|655.44|0
1648620300000|2022-03-30 06:05:00|660.34|657.54|660.45|657.65|660.9|658.1|658.02|655.22|0
1648620600000|2022-03-30 06:10:00|660.23|657.43|659.78|656.98|661.11|658.31|659.34|656.54|0
1648620900000|2022-03-30 06:15:00|659.56|656.76|661.33|658.53|661.56|658.76|659.56|656.76|0
1648621200000|2022-03-30 06:20:00|661.22|658.42|658.97|656.17|661.22|658.42|658.2|655.4|0
1648621500000|2022-03-30 06:25:00|659.3|656.5|659.96|657.16|660.41|657.61|658.86|656.06|0
1648621800000|2022-03-30 06:30:00|660.19|657.39|658.41|655.61|660.19|657.39|657.97|655.17|0
1648622100000|2022-03-30 06:35:00|658.63|655.83|657.97|655.17|658.85|656.05|657.3|654.5|0
1648622400000|2022-03-30 06:40:00|657.85|655.05|656.64|653.84|658.07|655.27|656.64|653.84|0
1648622700000|2022-03-30 06:45:00|656.74|653.94|656.41|653.61|657.3|654.5|656.08|653.28|0
1648623000000|2022-03-30 06:50:00|656.19|653.39|658.06|655.26|658.18|655.38|655.53|652.73|0
1648623300000|2022-03-30 06:55:00|657.96|655.16|658.84|656.04|658.84|656.04|657.07|654.27|0
1648623600000|2022-03-30 07:00:00|658.62|655.82|654.96|652.16|658.84|656.04|653.31|650.51|0
1648623900000|2022-03-30 07:05:00|654.66|652.26|654.65|652.25|655.32|652.92|650.57|648.17|0
1648624200000|2022-03-30 07:10:00|654.43|652.03|652.88|650.48|655.98|653.58|652.88|650.48|0
1648624500000|2022-03-30 07:15:00|653.11|650.71|648.69|646.29|653.11|650.71|648.47|646.07|0
1648624800000|2022-03-30 07:20:00|648.8|646.4|650.73|648.33|652.05|649.65|647.47|645.07|0
1648625100000|2022-03-30 07:25:00|651.39|648.99|650.61|648.21|652.71|650.31|650.06|647.66|0
1648625400000|2022-03-30 07:30:00|650.51|648.11|652.59|650.19|652.71|650.31|650.28|647.88|0
1648625700000|2022-03-30 07:35:00|652.49|650.09|651.16|648.76|654.03|651.63|651.16|648.76|0
1648626000000|2022-03-30 07:40:00|651.38|648.98|653.69|651.29|653.81|651.41|650.94|648.54|0
1648626300000|2022-03-30 07:45:00|653.58|651.18|652.04|649.64|654.25|651.85|651.38|648.98|0
1648626600000|2022-03-30 07:50:00|651.82|649.42|650.93|648.53|652.58|650.18|650.93|648.53|0
1648626900000|2022-03-30 07:55:00|651.15|648.75|652.03|649.63|652.7|650.3|650.71|648.31|0
1648627200000|2022-03-30 08:00:00|651.81|649.41|647.84|645.44|652.14|649.74|645.86|643.46|0
1648627500000|2022-03-30 08:05:00|647.18|644.78|648.06|645.66|648.28|645.88|645.86|643.46|0
1648627800000|2022-03-30 08:10:00|647.51|645.11|644.48|642.08|647.84|645.44|643.62|641.22|0
1648628100000|2022-03-30 08:15:00|644.26|641.86|646.24|643.84|647.12|644.72|644.04|641.64|0
1648628400000|2022-03-30 08:20:00|646.46|644.06|645.9|643.5|647.55|645.15|645.9|643.5|0
1648628700000|2022-03-30 08:25:00|645.79|643.39|648.21|645.81|648.43|646.03|645.14|642.74|0
1648629000000|2022-03-30 08:30:00|648.31|645.91|647.99|645.59|648.53|646.13|647.55|645.15|0
1648629300000|2022-03-30 08:35:00|647.87|645.47|647.6|645.2|648.79|646.39|647.6|645.2|0
1648629600000|2022-03-30 08:40:00|647.16|644.76|645.84|643.44|647.6|645.2|644.96|642.56|0
1648629900000|2022-03-30 08:45:00|645.72|643.32|644.08|641.68|645.72|643.32|644.08|641.68|0
1648630200000|2022-03-30 08:50:00|643.86|641.46|644.95|642.55|645.83|643.43|643.64|641.24|0
1648630500000|2022-03-30 08:55:00|645.17|642.77|646.49|644.09|646.93|644.53|645.17|642.77|0
1648630800000|2022-03-30 09:00:00|646.71|644.31|648.68|646.28|648.68|646.28|646.49|644.09|0
1648631100000|2022-03-30 09:05:00|648.24|645.84|648.46|646.06|649.34|646.94|647.58|645.18|0
1648631400000|2022-03-30 09:10:00|648.57|646.17|648.56|646.16|648.68|646.28|647.58|645.18|0
1648631700000|2022-03-30 09:15:00|648.68|646.28|649.78|647.38|650|647.6|648.02|645.62|0
1648632000000|2022-03-30 09:20:00|649.88|647.48|651.09|648.69|651.42|649.02|649.78|647.38|0
1648632300000|2022-03-30 09:25:00|651.2|648.8|649.77|647.37|651.31|648.91|649.33|646.93|0
1648632600000|2022-03-30 09:30:00|649.55|647.15|649.99|647.59|650.87|648.47|649.55|647.15|0
1648632900000|2022-03-30 09:35:00|649.77|647.37|649.32|646.92|649.99|647.59|648.23|645.83|0
1648633200000|2022-03-30 09:40:00|649.54|647.14|650.64|648.24|650.86|648.46|649.32|646.92|0
1648633500000|2022-03-30 09:45:00|650.42|648.02|650.64|648.24|651.52|649.12|650.2|647.8|0
1648633800000|2022-03-30 09:50:00|650.42|648.02|649.76|647.36|651.52|649.12|649.54|647.14|0
1648634100000|2022-03-30 09:55:00|649.54|647.14|651.08|648.68|651.3|648.9|649.1|646.7|0
1648634400000|2022-03-30 10:00:00|651.18|648.78|649.09|646.69|651.18|648.78|645.02|642.62|0
1648634700000|2022-03-30 10:05:00|649.42|647.02|646.12|643.72|650.3|647.9|645.68|643.28|0
1648635000000|2022-03-30 10:10:00|646.01|643.61|646.33|643.93|647.11|644.71|645.35|642.95|0
1648635300000|2022-03-30 10:15:00|646.23|643.83|646.45|644.05|646.67|644.27|643.81|641.41|0
1648635600000|2022-03-30 10:20:00|646.23|643.83|647.32|644.92|647.43|645.03|645.79|643.39|0
1648635900000|2022-03-30 10:25:00|647.21|644.81|647.1|644.7|648.2|645.8|646.66|644.26|0
1648636200000|2022-03-30 10:30:00|646.98|644.58|647.54|645.14|647.76|645.36|646.76|644.36|0
1648636500000|2022-03-30 10:35:00|647.42|645.02|648.19|645.79|648.63|646.23|647.32|644.92|0
1648636800000|2022-03-30 10:40:00|647.75|645.35|648.52|646.12|649.29|646.89|647.53|645.13|0
1648637100000|2022-03-30 10:45:00|648.63|646.23|650.94|648.54|651.6|649.2|648.63|646.23|0
1648637400000|2022-03-30 10:50:00|650.83|648.43|651.49|649.09|652.15|649.75|650.61|648.21|0
1648637700000|2022-03-30 10:55:00|651.59|649.19|650.6|648.2|651.93|649.53|649.72|647.32|0
1648638000000|2022-03-30 11:00:00|650.82|648.42|652.58|650.18|653.91|651.51|650.6|648.2|0
1648638300000|2022-03-30 11:05:00|652.36|649.96|650.6|648.2|652.36|649.96|650.16|647.76|0
1648638600000|2022-03-30 11:10:00|650.48|648.08|651.14|648.74|651.7|649.3|650.16|647.76|0
1648638900000|2022-03-30 11:15:00|651.04|648.64|650.59|648.19|651.92|649.52|650.16|647.76|0
1648639200000|2022-03-30 11:20:00|650.37|647.97|652.02|649.62|653.02|650.62|650.15|647.75|0
1648639500000|2022-03-30 11:25:00|652.13|649.73|651.91|649.51|653.01|650.61|651.47|649.07|0
1648639800000|2022-03-30 11:30:00|652.02|649.62|653.89|651.49|653.89|651.49|651.47|649.07|0
1648640100000|2022-03-30 11:35:00|654|651.6|653.23|650.83|654.11|651.71|652.79|650.39|0
1648640400000|2022-03-30 11:40:00|653.33|650.93|652.12|649.72|653.33|650.93|651.79|649.39|0
1648640700000|2022-03-30 11:45:00|652.34|649.94|652.12|649.72|652.56|650.16|651.68|649.28|0
1648641000000|2022-03-30 11:50:00|652.01|649.61|653|650.6|653.44|651.04|652.01|649.61|0
1648641300000|2022-03-30 11:55:00|653.22|650.82|652.34|649.94|653.44|651.04|651.9|649.5|0
1648641600000|2022-03-30 12:00:00|652.12|649.72|651.67|649.27|652.12|649.72|649.91|647.51|0
1648641900000|2022-03-30 12:05:00|651.45|649.05|649.69|647.29|651.56|649.16|648.81|646.41|0
1648642200000|2022-03-30 12:10:00|649.91|647.51|643.85|641.45|650.57|648.17|643.63|641.23|0
1648642500000|2022-03-30 12:15:00|644.07|641.67|644.19|641.79|645.73|643.33|643.75|641.35|0
1648642800000|2022-03-30 12:20:00|643.75|641.35|641.77|639.37|644.62|642.22|641.44|639.04|0
1648643100000|2022-03-30 12:25:00|641.99|639.59|641.99|639.59|644.07|641.67|641.11|638.71|0
1648643400000|2022-03-30 12:30:00|642.53|640.13|645.06|642.66|645.94|643.54|642.42|640.02|0
1648643700000|2022-03-30 12:35:00|644.84|642.44|648.35|645.95|650.55|648.15|644.84|642.44|0
1648644000000|2022-03-30 12:40:00|648.57|646.17|647.69|645.29|649.45|647.05|647.69|645.29|0
1648644300000|2022-03-30 12:45:00|647.91|645.51|644.93|642.53|647.91|645.51|644.39|641.99|0
1648644600000|2022-03-30 12:50:00|645.05|642.65|646.47|644.07|646.81|644.41|644.61|642.21|0
1648644900000|2022-03-30 12:55:00|646.36|643.96|648.56|646.16|648.56|646.16|646.14|643.74|0
1648645200000|2022-03-30 13:00:00|648.67|646.27|646.24|643.84|648.67|646.27|645.92|643.52|0
1648645500000|2022-03-30 13:05:00|646.14|643.74|645.7|643.3|647.02|644.62|645.26|642.86|0
1648645800000|2022-03-30 13:10:00|645.92|643.52|648.55|646.15|648.55|646.15|644.7|642.3|0
1648646100000|2022-03-30 13:15:00|648.22|645.82|649.43|647.03|649.43|647.03|646.79|644.39|0
1648646400000|2022-03-30 13:20:00|649.54|647.14|650.53|648.13|652.07|649.67|649.21|646.81|0
1648646700000|2022-03-30 13:25:00|650.31|647.91|650.97|648.57|652.95|650.55|649.65|647.25|0
1648647000000|2022-03-30 13:30:00|652.73|650.33|652.58|650.18|655.6|653.2|651.7|649.3|0
1648647300000|2022-03-30 13:35:00|653.02|650.62|648.83|646.43|655.01|652.61|647.29|644.89|0
1648647600000|2022-03-30 13:40:00|648.61|646.21|649.49|647.09|651.91|649.51|647.5|645.1|0
1648647900000|2022-03-30 13:45:00|649.71|647.31|652.79|650.39|653.46|651.06|646.62|644.22|0
1648648200000|2022-03-30 13:50:00|653.46|651.06|652.79|650.39|654.34|651.94|651.03|648.63|0
1648648500000|2022-03-30 13:55:00|652.57|650.17|655.66|653.26|656.54|654.14|650.58|648.18|0
1648648800000|2022-03-30 14:00:00|656.32|653.92|655.46|653.06|658.31|655.91|653.89|651.49|0
1648649100000|2022-03-30 14:05:00|655.24|652.84|650.82|648.42|656.12|653.72|650.15|647.75|0
1648649400000|2022-03-30 14:10:00|651.14|648.74|655.34|652.94|656.12|653.72|651.04|648.64|0
1648649700000|2022-03-30 14:15:00|655.46|653.06|650.37|647.97|656.34|653.94|649.05|646.65|0
1648650000000|2022-03-30 14:20:00|650.25|647.85|651.21|648.81|651.92|649.52|649.48|647.08|0
1648650300000|2022-03-30 14:25:00|651.45|649.05|649.02|646.62|652.78|650.38|648.36|645.96|0
1648650600000|2022-03-30 14:30:00|648.91|646.51|648.8|646.4|649.79|647.39|646.16|643.76|0
1648650900000|2022-03-30 14:35:00|647.92|645.52|651|648.6|651.44|649.04|647.7|645.3|0
1648651200000|2022-03-30 14:40:00|651.22|648.82|649.9|647.5|651.66|649.26|649.02|646.62|0
1648651500000|2022-03-30 14:45:00|649.68|647.28|651.88|649.48|653.31|650.91|649.24|646.84|0
1648651800000|2022-03-30 14:50:00|652.1|649.7|649.45|647.05|654.09|651.69|649.23|646.83|0
1648652100000|2022-03-30 14:55:00|649.67|647.27|646.14|643.74|650.11|647.71|645.7|643.3|0
1648652400000|2022-03-30 15:00:00|645.92|643.52|646.14|643.74|647.9|645.5|645.04|642.64|0
1648652700000|2022-03-30 15:05:00|646.58|644.18|641.85|639.45|649.55|647.15|641.85|639.45|0
1648653000000|2022-03-30 15:10:00|641.63|639.23|641.63|639.23|642.28|639.88|637.03|634.63|0
1648653300000|2022-03-30 15:15:00|641.19|638.79|644.69|642.29|645.13|642.73|640.97|638.57|0
1648653600000|2022-03-30 15:20:00|644.47|642.07|643.38|640.98|645.35|642.95|642.5|640.1|0
1648653900000|2022-03-30 15:25:00|643.59|641.19|640.96|638.56|643.59|641.19|639.21|636.81|0
1648654200000|2022-03-30 15:30:00|641.62|639.22|643.81|641.41|644.03|641.63|640.09|637.69|0
1648654500000|2022-03-30 15:35:00|644.03|641.63|644.79|642.39|646|643.6|643.59|641.19|0
1648654800000|2022-03-30 15:40:00|645.12|642.72|644.57|642.17|645.56|643.16|643.15|640.75|0
1648655100000|2022-03-30 15:45:00|644.24|641.84|644.24|641.84|646.22|643.82|642.71|640.31|0
1648655400000|2022-03-30 15:50:00|644.46|642.06|643.36|640.96|644.68|642.28|642.48|640.08|0
1648655700000|2022-03-30 15:55:00|643.58|641.18|645.99|643.59|645.99|643.59|642.48|640.08|0
1648656000000|2022-03-30 16:00:00|645.33|642.93|647.74|645.34|649.72|647.32|645.33|642.93|0
1648656300000|2022-03-30 16:05:00|647.52|645.12|642.04|639.64|647.52|645.12|640.73|638.33|0
1648656600000|2022-03-30 16:10:00|641.83|639.43|642.37|639.97|642.92|640.52|639.85|637.45|0
1648656900000|2022-03-30 16:15:00|642.26|639.86|644.02|641.62|644.24|641.84|641.6|639.2|0
1648657200000|2022-03-30 16:20:00|644.46|642.06|642.92|640.52|644.9|642.5|642.04|639.64|0
1648657500000|2022-03-30 16:25:00|642.7|640.3|643.35|640.95|644.23|641.83|641.82|639.42|0
1648657800000|2022-03-30 16:30:00|643.57|641.17|644.45|642.05|644.45|642.05|642.25|639.85|0
1648658100000|2022-03-30 16:35:00|644.89|642.49|646.65|644.25|646.65|644.25|644.67|642.27|0
1648658400000|2022-03-30 16:40:00|647.09|644.69|648.4|646|648.85|646.45|645.76|643.36|0
1648658700000|2022-03-30 16:45:00|648.18|645.78|646.64|644.24|648.4|646|645.98|643.58|0
1648659000000|2022-03-30 16:50:00|646.42|644.02|646.64|644.24|646.86|644.46|645.54|643.14|0
1648659300000|2022-03-30 16:55:00|646.86|644.46|647.08|644.68|647.3|644.9|646.2|643.8|0
1648659600000|2022-03-30 17:00:00|647.3|644.9|644.87|642.47|647.3|644.9|644.43|642.03|0
1648659900000|2022-03-30 17:05:00|644.98|642.58|642.01|639.61|645.09|642.69|641.14|638.74|0
1648660200000|2022-03-30 17:10:00|642.12|639.72|644.31|641.91|644.31|641.91|640.91|638.51|0
1648660500000|2022-03-30 17:15:00|644.43|642.03|642.01|639.61|644.65|642.25|640.47|638.07|0
1648660800000|2022-03-30 17:20:00|641.79|639.39|640.03|637.63|641.79|639.39|638.72|636.32|0
1648661100000|2022-03-30 17:25:00|639.81|637.41|639.15|636.75|639.81|637.41|638.06|635.66|0
1648661400000|2022-03-30 17:30:00|638.71|636.31|638.49|636.09|640.68|638.28|638.05|635.65|0
1648661700000|2022-03-30 17:35:00|638.71|636.31|637.83|635.43|640.24|637.84|637.61|635.21|0
1648662000000|2022-03-30 17:40:00|637.61|635.21|637.39|634.99|638.49|636.09|636.29|633.89|0
1648662300000|2022-03-30 17:45:00|636.95|634.55|638.7|636.3|638.92|636.52|635.85|633.45|0
1648662600000|2022-03-30 17:50:00|638.92|636.52|639.02|636.62|639.8|637.4|637.82|635.42|0
1648662900000|2022-03-30 17:55:00|638.48|636.08|636.07|633.67|638.92|636.52|634.97|632.57|0
1648663200000|2022-03-30 18:00:00|635.63|633.23|640.23|637.83|641.77|639.37|635.41|633.01|0
1648663500000|2022-03-30 18:05:00|640.01|637.61|640.88|638.48|641.32|638.92|638.25|635.85|0
1648663800000|2022-03-30 18:10:00|641.1|638.7|640.22|637.82|641.32|638.92|639.35|636.95|0
1648664100000|2022-03-30 18:15:00|640.44|638.04|636.27|633.87|640.44|638.04|635.4|633|0
1648664400000|2022-03-30 18:20:00|636.49|634.09|636.05|633.65|636.71|634.31|634.96|632.56|0
1648664700000|2022-03-30 18:25:00|636.27|633.87|635.17|632.77|637.37|634.97|634.08|631.68|0
1648665000000|2022-03-30 18:30:00|634.74|632.34|636.59|634.19|637.8|635.4|634.3|631.9|0
1648665300000|2022-03-30 18:35:00|636.7|634.3|637.58|635.18|638.68|636.28|636.48|634.08|0
1648665600000|2022-03-30 18:40:00|637.36|634.96|632.98|630.58|637.58|635.18|632.1|629.7|0
1648665900000|2022-03-30 18:45:00|632.76|630.36|631.88|629.48|633.2|630.8|630.79|628.39|0
1648666200000|2022-03-30 18:50:00|631.66|629.26|631|628.6|632.97|630.57|630.13|627.73|0
1648666500000|2022-03-30 18:55:00|631.22|628.82|629.14|626.74|633.41|631.01|628.38|625.98|0
1648666800000|2022-03-30 19:00:00|628.82|626.42|627.94|625.54|629.91|627.51|627.5|625.1|0
1648667100000|2022-03-30 19:05:00|627.5|625.1|626.85|624.45|629.03|626.63|626.19|623.79|0
1648667400000|2022-03-30 19:10:00|626.41|624.01|627.98|625.58|628.63|626.23|624.67|622.27|0
1648667700000|2022-03-30 19:15:00|628.08|625.68|623.84|621.44|628.63|626.23|622.32|619.92|0
1648668000000|2022-03-30 19:20:00|623.62|621.22|618.62|616.22|623.62|621.22|617.54|615.14|0
1648668300000|2022-03-30 19:25:00|618.41|616.01|624.3|621.9|625.39|622.99|617.76|615.36|0
1648668600000|2022-03-30 19:30:00|624.52|622.12|626.91|624.51|628.65|626.25|622.78|620.38|0
1648668900000|2022-03-30 19:35:00|626.69|624.29|624.09|621.69|630.6|628.2|623.87|621.47|0
1648669200000|2022-03-30 19:40:00|624.3|621.9|624.52|622.12|627.35|624.95|621.04|618.64|0
1648669500000|2022-03-30 19:45:00|624.74|622.34|630.4|628|632.58|630.18|624.74|622.34|0
1648669800000|2022-03-30 19:50:00|629.75|627.35|623.86|621.46|629.75|627.35|622.78|620.38|0
1648670100000|2022-03-30 19:55:00|626.04|623.64|637.28|634.88|637.28|634.88|625.82|623.42|0
1648670400000|2022-03-30 20:00:00|636.73|634.33|639.8|637.4|639.8|637.4|636.08|633.68|0
1648670700000|2022-03-30 20:05:00|639.58|637.18|639.36|636.96|640.23|637.83|638.48|636.08|0
1648671000000|2022-03-30 20:10:00|639.14|636.74|639.14|636.74|639.79|637.39|638.05|635.65|0
1648671300000|2022-03-30 20:15:00|639.34|636.54|638.24|635.44|639.34|636.54|638.02|635.22|0
1648671600000|2022-03-30 20:20:00|638.68|635.88|639.12|636.32|639.34|636.54|638.68|635.88|0
1648671900000|2022-03-30 20:25:00|638.9|636.1|639.56|636.76|639.78|636.98|638.9|636.1|0
1648672200000|2022-03-30 20:30:00|639.55|636.75|639.77|636.97|640.21|637.41|639.55|636.75|0
1648672500000|2022-03-30 20:35:00|639.88|637.08|639.77|636.97|639.99|637.19|639.55|636.75|0
1648672800000|2022-03-30 20:40:00|639.87|637.07|641.3|638.5|641.31|638.51|639.87|637.07|0
1648673100000|2022-03-30 20:45:00|641.52|638.72|641.74|638.94|641.96|639.16|640.64|637.84|0
1648673400000|2022-03-30 20:50:00|641.85|639.05|641.08|638.28|641.85|639.05|640.86|638.06|0
1648673700000|2022-03-30 20:55:00|640.86|638.06|639.86|637.06|640.86|638.06|639.86|637.06|0
1648674000000|2022-03-30 21:00:00|640.42|637.62|639.84|637.04|640.42|637.62|639.69|636.89|0
1648674300000|2022-03-30 21:05:00|639.82|637.02|639.84|637.04|639.91|637.11|639.78|636.98|0
1648674600000|2022-03-30 21:10:00|639.78|636.98|639.68|636.88|639.88|637.08|639.68|636.88|0
1648674900000|2022-03-30 21:15:00|639.65|636.85|639.78|636.98|639.78|636.98|639.58|636.78|0
1648675200000|2022-03-30 21:20:00|639.68|636.88|639.87|637.07|640.21|637.41|639.68|636.88|0
1648675500000|2022-03-30 21:25:00|639.71|636.91|639.54|636.74|639.71|636.91|639.45|636.65|0
1648675800000|2022-03-30 21:30:00|639.58|636.78|639.42|636.62|639.58|636.78|639.38|636.58|0
1648676100000|2022-03-30 21:35:00|639.48|636.68|639.34|636.54|639.57|636.77|639.34|636.54|0
1648676400000|2022-03-30 21:40:00|639.51|636.71|639.6|636.8|639.63|636.83|639.47|636.67|0
1648676700000|2022-03-30 21:45:00|639.63|636.83|639.72|636.92|639.73|636.93|639.6|636.8|0
1648677000000|2022-03-30 21:50:00|639.86|637.06|639.47|636.67|639.89|637.09|639.27|636.47|0
1648677300000|2022-03-30 21:55:00|639.31|636.51|639.53|636.73|639.82|637.02|639.31|636.51|0
1648677600000|2022-03-30 22:00:00|639.66|636.86|638.85|636.05|639.95|637.15|638.41|635.61|0
1648677900000|2022-03-30 22:05:00|638.73|635.93|639.28|636.48|639.83|637.03|638.63|635.83|0
1648678200000|2022-03-30 22:10:00|639.5|636.7|639.5|636.7|639.5|636.7|638.62|635.82|0
1648678500000|2022-03-30 22:15:00|639.28|636.48|639.06|636.26|639.28|636.48|638.62|635.82|0
1648678800000|2022-03-30 22:20:00|639.38|636.58|640.15|637.35|640.16|637.36|639.06|636.26|0
1648679100000|2022-03-30 22:25:00|639.71|636.91|640.15|637.35|640.15|637.35|639.71|636.91|0
1648679400000|2022-03-30 22:30:00|640.04|637.24|639.27|636.47|640.04|637.24|639.05|636.25|0
1648679700000|2022-03-30 22:35:00|639.49|636.69|638.39|635.59|639.49|636.69|638.39|635.59|0
1648680000000|2022-03-30 22:40:00|638.61|635.81|639.49|636.69|640.15|637.35|638.61|635.81|0
1648680300000|2022-03-30 22:45:00|639.48|636.68|639.26|636.46|639.7|636.9|638.82|636.02|0
1648680600000|2022-03-30 22:50:00|639.04|636.24|639.04|636.24|639.26|636.46|638.82|636.02|0
1648680900000|2022-03-30 22:55:00|638.82|636.02|639.04|636.24|639.26|636.46|638.82|636.02|0
1648681200000|2022-03-30 23:00:00|639.26|636.46|639.04|636.24|639.7|636.9|639.04|636.24|0
1648681500000|2022-03-30 23:05:00|638.82|636.02|639.47|636.67|639.91|637.11|638.82|636.02|0
1648681800000|2022-03-30 23:10:00|639.25|636.45|639.03|636.23|639.69|636.89|638.81|636.01|0
1648682100000|2022-03-30 23:15:00|639.25|636.45|638.81|636.01|639.91|637.11|638.81|636.01|0
1648682400000|2022-03-30 23:20:00|639.03|636.23|638.81|636.01|639.25|636.45|638.81|636.01|0
1648682700000|2022-03-30 23:25:00|639.02|636.22|638.58|635.78|639.02|636.22|638.58|635.78|0
1648683000000|2022-03-30 23:30:00|638.36|635.56|637.48|634.68|638.36|635.56|637.48|634.68|0
1648683300000|2022-03-30 23:35:00|637.37|634.57|637.26|634.46|637.48|634.68|637.04|634.24|0
1648683600000|2022-03-30 23:40:00|637.48|634.68|637.48|634.68|637.7|634.9|637.04|634.24|0
1648683900000|2022-03-30 23:45:00|637.26|634.46|637.04|634.24|637.26|634.46|636.6|633.8|0
1648684200000|2022-03-30 23:50:00|637.26|634.46|637.47|634.67|637.69|634.89|636.82|634.02|0
1648684500000|2022-03-30 23:55:00|637.36|634.56|637.25|634.45|637.47|634.67|637.03|634.23|0
1648684800000|2022-03-31 00:00:00|637.47|634.67|636.81|634.01|637.69|634.89|636.81|634.01|0
1648685100000|2022-03-31 00:05:00|637.03|634.23|637.46|634.66|637.47|634.67|636.81|634.01|0
1648685400000|2022-03-31 00:10:00|637.25|634.45|641.86|639.06|643.62|640.82|636.81|634.01|0
1648685700000|2022-03-31 00:15:00|642.08|639.28|641.41|638.61|642.52|639.72|639.66|636.86|0
1648686000000|2022-03-31 00:20:00|641.52|638.72|641.19|638.39|643.17|640.37|640.97|638.17|0
1648686300000|2022-03-31 00:25:00|640.97|638.17|642.29|639.49|642.51|639.71|640.75|637.95|0
1648686600000|2022-03-31 00:30:00|642.07|639.27|644.71|641.91|646.03|643.23|642.07|639.27|0
1648686900000|2022-03-31 00:35:00|644.93|642.13|646.69|643.89|646.69|643.89|644.05|641.25|0
1648687200000|2022-03-31 00:40:00|646.91|644.11|649.33|646.53|650.65|647.85|646.47|643.67|0
1648687500000|2022-03-31 00:45:00|649.55|646.75|648.66|645.86|649.55|646.75|647.78|644.98|0
1648687800000|2022-03-31 00:50:00|648.44|645.64|649.32|646.52|649.77|646.97|648.33|645.53|0
1648688100000|2022-03-31 00:55:00|649.21|646.41|649.96|647.16|649.97|647.17|648.46|645.66|0
1648688400000|2022-03-31 01:00:00|649.85|647.05|649.52|646.72|650.63|647.83|649.52|646.72|0
1648688700000|2022-03-31 01:05:00|649.74|646.94|648.42|645.62|649.74|646.94|647.98|645.18|0
1648689000000|2022-03-31 01:10:00|648.52|645.72|648.19|645.39|648.64|645.84|647.32|644.52|0
1648689300000|2022-03-31 01:15:00|648.41|645.61|648.19|645.39|648.63|645.83|647.75|644.95|0
1648689600000|2022-03-31 01:20:00|647.97|645.17|647.53|644.73|648.41|645.61|647.53|644.73|0
1648689900000|2022-03-31 01:25:00|647.75|644.95|648.63|645.83|648.85|646.05|647.53|644.73|0
1648690200000|2022-03-31 01:30:00|648.41|645.61|649.51|646.71|649.73|646.93|647.74|644.94|0
1648690500000|2022-03-31 01:35:00|649.73|646.93|647.74|644.94|649.73|646.93|647.52|644.72|0
1648690800000|2022-03-31 01:40:00|647.52|644.72|647.52|644.72|648.18|645.38|647.08|644.28|0
1648691100000|2022-03-31 01:45:00|647.74|644.94|647.62|644.82|648.4|645.6|647.08|644.28|0
1648691400000|2022-03-31 01:50:00|647.74|644.94|647.73|644.93|648.62|645.82|647.51|644.71|0
1648691700000|2022-03-31 01:55:00|647.51|644.71|647.73|644.93|647.73|644.93|647.29|644.49|0
1648692000000|2022-03-31 02:00:00|647.51|644.71|646.19|643.39|647.73|644.93|645.97|643.17|0
1648692300000|2022-03-31 02:05:00|646.51|643.71|646.84|644.04|647.29|644.49|645.97|643.17|0
1648692600000|2022-03-31 02:10:00|647.06|644.26|647.5|644.7|647.5|644.7|646.62|643.82|0
1648692900000|2022-03-31 02:15:00|647.72|644.92|647.5|644.7|647.72|644.92|647.28|644.48|0
1648693200000|2022-03-31 02:20:00|647.72|644.92|647.28|644.48|647.94|645.14|647.28|644.48|0
1648693500000|2022-03-31 02:25:00|647.5|644.7|647.27|644.47|647.72|644.92|646.83|644.03|0
1648693800000|2022-03-31 02:30:00|647.49|644.69|647.93|645.13|647.93|645.13|647.05|644.25|0
1648694100000|2022-03-31 02:35:00|648.15|645.35|649.03|646.23|649.47|646.67|648.15|645.35|0
1648694400000|2022-03-31 02:40:00|649.14|646.34|648.15|645.35|649.25|646.45|647.71|644.91|0
1648694700000|2022-03-31 02:45:00|647.71|644.91|647.92|645.12|648.15|645.35|647.48|644.68|0
1648695000000|2022-03-31 02:50:00|648.03|645.23|647.7|644.9|648.03|645.23|647.37|644.57|0
1648695300000|2022-03-31 02:55:00|647.59|644.79|647.48|644.68|648.14|645.34|647.26|644.46|0
1648695600000|2022-03-31 03:00:00|647.92|645.12|647.7|644.9|647.92|645.12|647.26|644.46|0
1648695900000|2022-03-31 03:05:00|647.58|644.78|646.81|644.01|647.92|645.12|646.81|644.01|0
1648696200000|2022-03-31 03:10:00|646.37|643.57|646.15|643.35|646.59|643.79|645.27|642.47|0
1648696500000|2022-03-31 03:15:00|646.37|643.57|646.37|643.57|646.81|644.01|646.15|643.35|0
1648696800000|2022-03-31 03:20:00|646.15|643.35|646.59|643.79|646.81|644.01|645.93|643.13|0
1648697100000|2022-03-31 03:25:00|646.58|643.78|647.02|644.22|647.02|644.22|646.58|643.78|0
1648697400000|2022-03-31 03:30:00|646.8|644|645.26|642.46|646.8|644|645.26|642.46|0
1648697700000|2022-03-31 03:35:00|645.04|642.24|644.6|641.8|645.26|642.46|643.5|640.7|0
1648698000000|2022-03-31 03:40:00|644.38|641.58|644.26|641.46|644.38|641.58|643.72|640.92|0
1648698300000|2022-03-31 03:45:00|644.37|641.57|644.15|641.35|644.59|641.79|644.15|641.35|0
1648698600000|2022-03-31 03:50:00|644.37|641.57|644.15|641.35|644.37|641.57|644.03|641.23|0
1648698900000|2022-03-31 03:55:00|644.37|641.57|643.71|640.91|644.59|641.79|643.49|640.69|0
1648699200000|2022-03-31 04:00:00|643.93|641.13|644.78|641.98|645.22|642.42|643.71|640.91|0
1648699500000|2022-03-31 04:05:00|644.89|642.09|644.56|641.76|645.22|642.42|644.56|641.76|0
1648699800000|2022-03-31 04:10:00|644.67|641.87|644.34|641.54|644.78|641.98|644.34|641.54|0
1648700100000|2022-03-31 04:15:00|644.22|641.42|644.99|642.19|645|642.2|644.12|641.32|0
1648700400000|2022-03-31 04:20:00|644.78|641.98|644.55|641.75|645.43|642.63|644.33|641.53|0
1648700700000|2022-03-31 04:25:00|644.33|641.53|643.45|640.65|644.44|641.64|643.45|640.65|0
1648701000000|2022-03-31 04:30:00|643.34|640.54|644.33|641.53|644.99|642.19|643.34|640.54|0
1648701300000|2022-03-31 04:35:00|644.11|641.31|644.55|641.75|644.77|641.97|644.11|641.31|0
1648701600000|2022-03-31 04:40:00|644.54|641.74|644.76|641.96|644.98|642.18|644.43|641.63|0
1648701900000|2022-03-31 04:45:00|644.54|641.74|644.76|641.96|645.42|642.62|644.54|641.74|0
1648702200000|2022-03-31 04:50:00|644.98|642.18|644.54|641.74|644.98|642.18|644.54|641.74|0
1648702500000|2022-03-31 04:55:00|644.64|641.84|644.75|641.95|644.98|642.18|644.42|641.62|0
1648702800000|2022-03-31 05:00:00|644.97|642.17|643.87|641.07|645.19|642.39|643.43|640.63|0
1648703100000|2022-03-31 05:05:00|643.65|640.85|642.34|639.54|644.31|641.51|641.9|639.1|0
1648703400000|2022-03-31 05:10:00|642.33|639.53|643.21|640.41|644.53|641.73|642.33|639.53|0
1648703700000|2022-03-31 05:15:00|643.43|640.63|642.55|639.75|643.65|640.85|642.11|639.31|0
1648704000000|2022-03-31 05:20:00|642.77|639.97|642.99|640.19|643.43|640.63|642.55|639.75|0
1648704300000|2022-03-31 05:25:00|642.77|639.97|642.11|639.31|642.87|640.07|641.67|638.87|0
1648704600000|2022-03-31 05:30:00|642.32|639.52|641.44|638.64|642.76|639.96|641.23|638.43|0
1648704900000|2022-03-31 05:35:00|641.66|638.86|640.57|637.77|642.54|639.74|640.57|637.77|0
1648705200000|2022-03-31 05:40:00|640.78|637.98|641|638.2|641.44|638.64|640.13|637.33|0
1648705500000|2022-03-31 05:45:00|640.78|637.98|640.78|637.98|641.66|638.86|640.56|637.76|0
1648705800000|2022-03-31 05:50:00|641|638.2|642.53|639.73|643.63|640.83|640.78|637.98|0
1648706100000|2022-03-31 05:55:00|642.64|639.84|643.41|640.61|643.85|641.05|642.53|639.73|0
1648706400000|2022-03-31 06:00:00|642.97|640.17|640.99|638.19|644.94|642.14|640.77|637.97|0
1648706700000|2022-03-31 06:05:00|641.21|638.41|642.52|639.72|642.74|639.94|640.77|637.97|0
1648707000000|2022-03-31 06:10:00|642.74|639.94|641.52|638.72|642.96|640.16|640.43|637.63|0
1648707300000|2022-03-31 06:15:00|641.41|638.61|641.08|638.28|641.52|638.72|639.77|636.97|0
1648707600000|2022-03-31 06:20:00|640.86|638.06|642.62|639.82|642.62|639.82|640.64|637.84|0
1648707900000|2022-03-31 06:25:00|642.5|639.7|642.28|639.48|642.62|639.82|641.18|638.38|0
1648708200000|2022-03-31 06:30:00|642.17|639.37|640.42|637.62|642.61|639.81|640.42|637.62|0
1648708500000|2022-03-31 06:35:00|640.86|638.06|640.19|637.39|641.18|638.38|639.32|636.52|0
1648708800000|2022-03-31 06:40:00|639.98|637.18|641.29|638.49|641.83|639.03|639.98|637.18|0
1648709100000|2022-03-31 06:45:00|641.51|638.71|641.73|638.93|642.39|639.59|640.95|638.15|0
1648709400000|2022-03-31 06:50:00|641.51|638.71|643.04|640.24|643.48|640.68|641.17|638.37|0
1648709700000|2022-03-31 06:55:00|642.6|639.8|643.58|640.78|643.7|640.9|642.05|639.25|0
1648710000000|2022-03-31 07:00:00|643.92|641.12|645.67|642.87|646.77|643.97|643.92|641.12|0
1648710300000|2022-03-31 07:05:00|645.25|642.85|642.83|640.43|645.36|642.96|642.61|640.21|0
1648710600000|2022-03-31 07:10:00|642.94|640.54|646.13|643.73|648.33|645.93|642.83|640.43|0
1648710900000|2022-03-31 07:15:00|646.35|643.95|648.21|645.81|649.54|647.14|646.35|643.95|0
1648711200000|2022-03-31 07:20:00|647.99|645.59|648.1|645.7|649.09|646.69|647.11|644.71|0
1648711500000|2022-03-31 07:25:00|647.99|645.59|646.67|644.27|649.09|646.69|646.55|644.15|0
1648711800000|2022-03-31 07:30:00|646.45|644.05|647.76|645.36|649.31|646.91|645.56|643.16|0
1648712100000|2022-03-31 07:35:00|647.54|645.14|648.64|646.24|649.31|646.91|647.54|645.14|0
1648712400000|2022-03-31 07:40:00|648.75|646.35|646.54|644.14|648.75|646.35|646|643.6|0
1648712700000|2022-03-31 07:45:00|646.44|644.04|646|643.6|646.66|644.26|645.12|642.72|0
1648713000000|2022-03-31 07:50:00|645.99|643.59|644.67|642.27|645.99|643.59|644.67|642.27|0
1648713300000|2022-03-31 07:55:00|644.89|642.49|644.45|642.05|645.66|643.26|643.46|641.06|0
1648713600000|2022-03-31 08:00:00|644.23|641.83|643.13|640.73|644.23|641.83|642.14|639.74|0
1648713900000|2022-03-31 08:05:00|643.23|640.83|641.37|638.97|644.01|641.61|640.49|638.09|0
1648714200000|2022-03-31 08:10:00|641.47|639.07|640.71|638.31|641.59|639.19|640.27|637.87|0
1648714500000|2022-03-31 08:15:00|640.49|638.09|641.14|638.74|641.58|639.18|638.95|636.55|0
1648714800000|2022-03-31 08:20:00|640.92|638.52|640.64|638.24|642.02|639.62|640.18|637.78|0
1648715100000|2022-03-31 08:25:00|640.42|638.02|641.73|639.33|641.73|639.33|640.2|637.8|0
1648715400000|2022-03-31 08:30:00|641.62|639.22|641.07|638.67|641.73|639.33|639.98|637.58|0
1648715700000|2022-03-31 08:35:00|640.96|638.56|639.53|637.13|641.51|639.11|639.31|636.91|0
1648716000000|2022-03-31 08:40:00|639.31|636.91|639.97|637.57|640.19|637.79|639.31|636.91|0
1648716300000|2022-03-31 08:45:00|639.75|637.35|639.75|637.35|639.97|637.57|639.31|636.91|0
1648716600000|2022-03-31 08:50:00|639.97|637.57|641.5|639.1|641.72|639.32|639.53|637.13|0
1648716900000|2022-03-31 08:55:00|641.72|639.32|642.15|639.75|643.47|641.07|641.5|639.1|0
1648717200000|2022-03-31 09:00:00|641.72|639.32|640.06|637.66|642.7|640.3|639.96|637.56|0
1648717500000|2022-03-31 09:05:00|640.18|637.78|639.74|637.34|640.62|638.22|639.3|636.9|0
1648717800000|2022-03-31 09:10:00|639.96|637.56|640.17|637.77|640.28|637.88|639.52|637.12|0
1648718100000|2022-03-31 09:15:00|639.95|637.55|642.36|639.96|642.36|639.96|639.95|637.55|0
1648718400000|2022-03-31 09:20:00|642.14|639.74|642.03|639.63|642.36|639.96|641.48|639.08|0
1648718700000|2022-03-31 09:25:00|642.14|639.74|641.48|639.08|642.14|639.74|640.6|638.2|0
1648719000000|2022-03-31 09:30:00|641.37|638.97|641.48|639.08|641.7|639.3|640.6|638.2|0
1648719300000|2022-03-31 09:35:00|641.26|638.86|640.82|638.42|641.58|639.18|640.38|637.98|0
1648719600000|2022-03-31 09:40:00|640.6|638.2|642.35|639.95|642.79|640.39|640.6|638.2|0
1648719900000|2022-03-31 09:45:00|642.46|640.06|641.25|638.85|642.57|640.17|641.03|638.63|0
1648720200000|2022-03-31 09:50:00|641.69|639.29|640.81|638.41|641.69|639.29|640.37|637.97|0
1648720500000|2022-03-31 09:55:00|641.25|638.85|640.8|638.4|642.34|639.94|640.8|638.4|0
1648720800000|2022-03-31 10:00:00|641.02|638.62|640.8|638.4|641.9|639.5|639.93|637.53|0
1648721100000|2022-03-31 10:05:00|640.58|638.18|641.02|638.62|641.68|639.28|640.36|637.96|0
1648721400000|2022-03-31 10:10:00|641.12|638.72|640.02|637.62|641.23|638.83|639.92|637.52|0
1648721700000|2022-03-31 10:15:00|640.36|637.96|639.04|636.64|641.67|639.27|639.04|636.64|0
1648722000000|2022-03-31 10:20:00|638.82|636.42|640.57|638.17|640.79|638.39|637.94|635.54|0
1648722300000|2022-03-31 10:25:00|640.79|638.39|642.01|639.61|643.52|641.12|640.35|637.95|0
1648722600000|2022-03-31 10:30:00|642.23|639.83|641.02|638.62|642.33|639.93|640.91|638.51|0
1648722900000|2022-03-31 10:35:00|641.13|638.73|640.36|637.96|643.54|641.14|639.6|637.2|0
1648723200000|2022-03-31 10:40:00|640.25|637.85|641.34|638.94|642.11|639.71|639.7|637.3|0
1648723500000|2022-03-31 10:45:00|641.56|639.16|640.69|638.29|642.22|639.82|640.47|638.07|0
1648723800000|2022-03-31 10:50:00|640.47|638.07|641.56|639.16|641.56|639.16|640.47|638.07|0
1648724100000|2022-03-31 10:55:00|641.34|638.94|638.94|636.54|641.34|638.94|638.94|636.54|0
1648724400000|2022-03-31 11:00:00|639.15|636.75|639.59|637.19|640.03|637.63|638.93|636.53|0
1648724700000|2022-03-31 11:05:00|639.81|637.41|638.93|636.53|639.81|637.41|637.62|635.22|0
1648725000000|2022-03-31 11:10:00|638.71|636.31|636.31|633.91|638.71|636.31|636.09|633.69|0
1648725300000|2022-03-31 11:15:00|636.53|634.13|636.5|634.1|637.81|635.41|636.28|633.88|0
1648725600000|2022-03-31 11:20:00|636.28|633.88|635.41|633.01|636.94|634.54|635.19|632.79|0
1648725900000|2022-03-31 11:25:00|635.19|632.79|633.23|630.83|635.63|633.23|633.23|630.83|0
1648726200000|2022-03-31 11:30:00|633.45|631.05|634.53|632.13|635.41|633.01|633.23|630.83|0
1648726500000|2022-03-31 11:35:00|634.1|631.7|636.05|633.65|636.6|634.2|634.1|631.7|0
1648726800000|2022-03-31 11:40:00|636.27|633.87|637.79|635.39|638.01|635.61|635.29|632.89|0
1648727100000|2022-03-31 11:45:00|638.12|635.72|639.2|636.8|639.32|636.92|637.79|635.39|0
1648727400000|2022-03-31 11:50:00|639.1|636.7|637.79|635.39|639.1|636.7|637.79|635.39|0
1648727700000|2022-03-31 11:55:00|638.01|635.61|639.53|637.13|640.18|637.78|637.79|635.39|0
1648728000000|2022-03-31 12:00:00|639.75|637.35|638.39|635.99|640.44|638.04|637.85|635.45|0
1648728300000|2022-03-31 12:05:00|638.72|636.32|639.81|637.41|640.69|638.29|638.39|635.99|0
1648728600000|2022-03-31 12:10:00|640.03|637.63|639.59|637.19|640.03|637.63|639.38|636.98|0
1648728900000|2022-03-31 12:15:00|639.81|637.41|638.5|636.1|639.81|637.41|638.28|635.88|0
1648729200000|2022-03-31 12:20:00|638.72|636.32|638.93|636.53|639.15|636.75|637.62|635.22|0
1648729500000|2022-03-31 12:25:00|639.15|636.75|639.37|636.97|639.8|637.4|638.71|636.31|0
1648729800000|2022-03-31 12:30:00|638.71|636.31|637.83|635.43|642.86|640.46|637.61|635.21|0
1648730100000|2022-03-31 12:35:00|638.27|635.87|636.62|634.22|638.7|636.3|635.21|632.81|0
1648730400000|2022-03-31 12:40:00|636.74|634.34|636.3|633.9|636.74|634.34|635.64|633.24|0
1648730700000|2022-03-31 12:45:00|636.51|634.11|635.86|633.46|636.51|634.11|634.77|632.37|0
1648731000000|2022-03-31 12:50:00|635.64|633.24|635.42|633.02|636.51|634.11|635.2|632.8|0
1648731300000|2022-03-31 12:55:00|635.09|632.69|637.38|634.98|638.25|635.85|635.09|632.69|0
1648731600000|2022-03-31 13:00:00|637.6|635.2|638.69|636.29|638.91|636.51|636.51|634.11|0
1648731900000|2022-03-31 13:05:00|638.47|636.07|636.94|634.54|640|637.6|636.72|634.32|0
1648732200000|2022-03-31 13:10:00|637.16|634.76|635.19|632.79|637.26|634.86|632.35|629.95|0
1648732500000|2022-03-31 13:15:00|635.62|633.22|633.88|631.48|636.06|633.66|631.91|629.51|0
1648732800000|2022-03-31 13:20:00|633.44|631.04|635.18|632.78|635.18|632.78|632.35|629.95|0
1648733100000|2022-03-31 13:25:00|635.4|633|630.6|628.2|635.62|633.22|630.6|628.2|0
1648733400000|2022-03-31 13:30:00|631.91|629.51|629.73|627.33|632.56|630.16|629.29|626.89|0
1648733700000|2022-03-31 13:35:00|629.07|626.67|629.29|626.89|629.29|626.89|624.07|621.67|0
1648734000000|2022-03-31 13:40:00|627.98|625.58|626.78|624.38|629.94|627.54|625.59|623.19|0
1648734300000|2022-03-31 13:45:00|626.89|624.49|629.85|627.45|630.72|628.32|623.91|621.51|0
1648734600000|2022-03-31 13:50:00|629.64|627.24|629.22|626.82|633.11|630.71|625.93|623.53|0
1648734900000|2022-03-31 13:55:00|629|626.6|631.6|629.2|632.91|630.51|627.27|624.87|0
1648735200000|2022-03-31 14:00:00|631.71|629.31|621.86|619.46|631.71|629.31|620.56|618.16|0
1648735500000|2022-03-31 14:05:00|622.29|619.89|623.15|620.75|625.96|623.56|622.07|619.67|0
1648735800000|2022-03-31 14:10:00|623.58|621.18|625.74|623.34|626.18|623.78|621.21|618.81|0
1648736100000|2022-03-31 14:15:00|625.96|623.56|625.74|623.34|627.91|625.51|623.36|620.96|0
1648736400000|2022-03-31 14:20:00|625.41|623.01|622.49|620.09|627.47|625.07|621.85|619.45|0
1648736700000|2022-03-31 14:25:00|622.28|619.88|625.3|622.9|626.27|623.87|620.33|617.93|0
1648737000000|2022-03-31 14:30:00|625.52|623.12|630.72|628.32|631.37|628.97|624.22|621.82|0
1648737300000|2022-03-31 14:35:00|631.15|628.75|628.83|626.43|632.97|630.57|628.39|625.99|0
1648737600000|2022-03-31 14:40:00|628.71|626.31|630.34|627.94|630.99|628.59|626.87|624.47|0
1648737900000|2022-03-31 14:45:00|629.91|627.51|635.55|633.15|636.86|634.46|629.47|627.07|0
1648738200000|2022-03-31 14:50:00|635.33|632.93|632.29|629.89|635.98|633.58|631.85|629.45|0
1648738500000|2022-03-31 14:55:00|632.72|630.32|634.55|632.15|638.37|635.97|632.72|630.32|0
1648738800000|2022-03-31 15:00:00|634.11|631.71|631.92|629.52|635.2|632.8|629.3|626.9|0
1648739100000|2022-03-31 15:05:00|631.7|629.3|632.15|629.75|634.11|631.71|629.97|627.57|0
1648739400000|2022-03-31 15:10:00|631.82|629.42|631.49|629.09|633.45|631.05|629.75|627.35|0
1648739700000|2022-03-31 15:15:00|632.14|629.74|630.18|627.78|632.36|629.96|628.87|626.47|0
1648740000000|2022-03-31 15:20:00|629.96|627.56|629.96|627.56|632.58|630.18|628.87|626.47|0
1648740300000|2022-03-31 15:25:00|629.74|627.34|628.21|625.81|629.74|627.34|627.13|624.73|0
1648740600000|2022-03-31 15:30:00|627.56|625.16|625.82|623.42|628.65|626.25|625.17|622.77|0
1648740900000|2022-03-31 15:35:00|626.04|623.64|627.12|624.72|628.86|626.46|624.73|622.33|0
1648741200000|2022-03-31 15:40:00|627.56|625.16|629.73|627.33|632.35|629.95|627.34|624.94|0
1648741500000|2022-03-31 15:45:00|629.51|627.11|628.42|626.02|629.51|627.11|627.55|625.15|0
1648741800000|2022-03-31 15:50:00|628.2|625.8|627.33|624.93|629.18|626.78|626.24|623.84|0
1648742100000|2022-03-31 15:55:00|627.55|625.15|630.16|627.76|630.16|627.76|627.11|624.71|0
1648742400000|2022-03-31 16:00:00|629.94|627.54|626.67|624.27|631.68|629.28|626.45|624.05|0
1648742700000|2022-03-31 16:05:00|626.45|624.05|627.1|624.7|627.98|625.58|625.8|623.4|0
1648743000000|2022-03-31 16:10:00|626.89|624.49|624.28|621.88|627.1|624.7|624.28|621.88|0
1648743300000|2022-03-31 16:15:00|624.06|621.66|624.92|622.52|626.45|624.05|623.62|621.22|0
1648743600000|2022-03-31 16:20:00|624.49|622.09|621.45|619.05|624.49|622.09|621.45|619.05|0
1648743900000|2022-03-31 16:25:00|621.23|618.83|621.66|619.26|621.88|619.48|619.71|617.31|0
1648744200000|2022-03-31 16:30:00|621.98|619.58|619.49|617.09|623.4|621|619.27|616.87|0
1648744500000|2022-03-31 16:35:00|619.71|617.31|621.87|619.47|622.74|620.34|619.06|616.66|0
1648744800000|2022-03-31 16:40:00|621.66|619.26|623.61|621.21|624.04|621.64|621.44|619.04|0
1648745100000|2022-03-31 16:45:00|624.04|621.64|623.17|620.77|624.69|622.29|621.65|619.25|0
1648745400000|2022-03-31 16:50:00|623.39|620.99|620.56|618.16|623.39|620.99|619.91|617.51|0
1648745700000|2022-03-31 16:55:00|620.35|617.95|619.04|616.64|621.43|619.03|618.61|616.21|0
1648746000000|2022-03-31 17:00:00|619.26|616.86|620.01|617.61|621.43|619.03|618.39|615.99|0
1648746300000|2022-03-31 17:05:00|619.91|617.51|618.39|615.99|621.21|618.81|618.17|615.77|0
1648746600000|2022-03-31 17:10:00|618.49|616.09|617.3|614.9|619.47|617.07|616.65|614.25|0
1648746900000|2022-03-31 17:15:00|617.08|614.68|620.11|617.71|620.33|617.93|615.78|613.38|0
1648747200000|2022-03-31 17:20:00|619.46|617.06|617.94|615.54|619.46|617.06|617.08|614.68|0
1648747500000|2022-03-31 17:25:00|617.51|615.11|621.63|619.23|622.06|619.66|617.08|614.68|0
1648747800000|2022-03-31 17:30:00|621.41|619.01|621.41|619.01|623.15|620.75|620.32|617.92|0
1648748100000|2022-03-31 17:35:00|620.97|618.57|619.67|617.27|620.97|618.57|618.8|616.4|0
1648748400000|2022-03-31 17:40:00|619.89|617.49|621.4|619|622.27|619.87|619.45|617.05|0
1648748700000|2022-03-31 17:45:00|621.62|619.22|622.48|620.08|622.7|620.3|620.75|618.35|0
1648749000000|2022-03-31 17:50:00|622.92|620.52|624|621.6|626.18|623.78|622.92|620.52|0
1648749300000|2022-03-31 17:55:00|623.78|621.38|621.39|618.99|624.65|622.25|621.39|618.99|0
1648749600000|2022-03-31 18:00:00|621.83|619.43|616.84|614.44|621.83|619.43|616.62|614.22|0
1648749900000|2022-03-31 18:05:00|617.06|614.66|615.97|613.57|617.92|615.52|614.89|612.49|0
1648750200000|2022-03-31 18:10:00|615.54|613.14|614.67|612.27|616.84|614.44|614.24|611.84|0
1648750500000|2022-03-31 18:15:00|614.45|612.05|613.8|611.4|615.1|612.7|612.72|610.32|0
1648750800000|2022-03-31 18:20:00|613.59|611.19|617.06|614.66|617.5|615.1|613.15|610.75|0
1648751100000|2022-03-31 18:25:00|616.85|614.45|617.71|615.31|618.14|615.74|614.04|611.64|0
1648751400000|2022-03-31 18:30:00|617.49|615.09|615.33|612.93|617.93|615.53|614.69|612.29|0
1648751700000|2022-03-31 18:35:00|615.12|612.72|617.38|614.98|618.79|616.39|614.04|611.64|0
1648752000000|2022-03-31 18:40:00|616.84|614.44|614.9|612.5|617.92|615.52|613.39|610.99|0
1648752300000|2022-03-31 18:45:00|615.11|612.71|615.11|612.71|616.84|614.44|613.39|610.99|0
1648752600000|2022-03-31 18:50:00|614.68|612.28|615.54|613.14|616.83|614.43|614.46|612.06|0
1648752900000|2022-03-31 18:55:00|614.89|612.49|619.85|617.45|619.85|617.45|614.89|612.49|0
1648753200000|2022-03-31 19:00:00|620.5|618.1|622.66|620.26|626.35|623.95|620.5|618.1|0
1648753500000|2022-03-31 19:05:00|622.23|619.83|623.74|621.34|624.83|622.43|621.36|618.96|0
1648753800000|2022-03-31 19:10:00|623.53|621.13|619.63|617.23|623.63|621.23|618.87|616.47|0
1648754100000|2022-03-31 19:15:00|619.41|617.01|616.6|614.2|619.84|617.44|615.95|613.55|0
1648754400000|2022-03-31 19:20:00|616.39|613.99|611.21|608.81|616.39|613.99|610.78|608.38|0
1648754700000|2022-03-31 19:25:00|611.43|609.03|610.78|608.38|612.5|610.1|608.63|606.23|0
1648755000000|2022-03-31 19:30:00|610.56|608.16|604.76|602.36|611.85|609.45|603.26|600.86|0
1648755300000|2022-03-31 19:35:00|604.54|602.14|607.12|604.72|609.48|607.08|603.26|600.86|0
1648755600000|2022-03-31 19:40:00|605.61|603.21|600.04|597.64|607.12|604.72|599.61|597.21|0
1648755900000|2022-03-31 19:45:00|600.25|597.85|598.86|596.46|604.11|601.71|598.65|596.25|0
1648756200000|2022-03-31 19:50:00|597.15|594.75|590.9|588.5|599.65|597.25|590.9|588.5|0
1648756500000|2022-03-31 19:55:00|590.69|588.29|582.97|580.57|593.03|590.63|579.59|577.19|0
1648756800000|2022-03-31 20:00:00|580.65|578.25|583.18|580.78|589.74|587.34|580.65|578.25|0
1648757100000|2022-03-31 20:05:00|583.39|580.99|586.35|583.95|586.77|584.37|581.91|579.51|0
1648757400000|2022-03-31 20:10:00|586.77|584.37|591.95|589.55|592.59|590.19|586.66|584.26|0
1648757700000|2022-03-31 20:15:00|591.72|588.92|591.29|588.49|593.21|590.41|590.23|587.43|0
1648758000000|2022-03-31 20:20:00|591.08|588.28|587.14|584.34|591.5|588.7|587.04|584.24|0
1648758300000|2022-03-31 20:25:00|587.04|584.24|588.52|585.72|589.16|586.36|585.98|583.18|0
1648758600000|2022-03-31 20:30:00|588.73|585.93|589.37|586.57|590.22|587.42|588.31|585.51|0
1648758900000|2022-03-31 20:35:00|588.83|586.03|590|587.2|590.86|588.06|588.83|586.03|0
1648759200000|2022-03-31 20:40:00|590.11|587.31|590.64|587.84|591.28|588.48|590.11|587.31|0
1648759500000|2022-03-31 20:45:00|590.85|588.05|590.85|588.05|591.7|588.9|588.94|586.14|0
1648759800000|2022-03-31 20:50:00|591.06|588.26|590.42|587.62|591.06|588.26|589.03|586.23|0
1648760100000|2022-03-31 20:55:00|590.63|587.83|590.52|587.72|591.05|588.25|589.99|587.19|0
1648760400000|2022-03-31 21:00:00|590.65|587.85|590.06|587.26|590.73|587.93|590.02|587.22|0
1648760700000|2022-03-31 21:05:00|590.02|587.22|589.98|587.18|590.27|587.47|589.89|587.09|0
1648761000000|2022-03-31 21:10:00|589.96|587.16|590.11|587.31|590.17|587.37|589.92|587.12|0
1648761300000|2022-03-31 21:15:00|590.08|587.28|590.17|587.37|590.2|587.4|590.05|587.25|0
1648761600000|2022-03-31 21:20:00|590.14|587.34|589.42|586.62|590.14|587.34|589.42|586.62|0
1648761900000|2022-03-31 21:25:00|589.61|586.81|588.54|585.74|589.82|587.02|588.54|585.74|0
1648762200000|2022-03-31 21:30:00|588.88|586.08|588.39|585.59|589.07|586.27|588.02|585.22|0
1648762500000|2022-03-31 21:35:00|588.35|585.55|587.77|584.97|588.39|585.59|587.59|584.79|0
1648762800000|2022-03-31 21:40:00|587.83|585.03|588.44|585.64|588.48|585.68|587.61|584.81|0
1648763100000|2022-03-31 21:45:00|588.23|585.43|588.51|585.71|589.1|586.3|588.23|585.43|0
1648763400000|2022-03-31 21:50:00|588.66|585.86|588.84|586.04|589.71|586.91|588.66|585.86|0
1648763700000|2022-03-31 21:55:00|589|586.2|589.74|586.94|590.12|587.32|589|586.2|0
1648764000000|2022-03-31 22:00:00|590.06|587.26|592.5|589.7|593.36|590.56|589.84|587.04|0
1648764300000|2022-03-31 22:05:00|592.29|589.49|591.65|588.85|592.93|590.13|591.44|588.64|0
1648764600000|2022-03-31 22:10:00|591.86|589.06|590.26|587.46|591.86|589.06|589.95|587.15|0
1648764900000|2022-03-31 22:15:00|590.37|587.57|588.88|586.08|590.69|587.89|588.46|585.66|0
1648765200000|2022-03-31 22:20:00|588.67|585.87|588.24|585.44|589.09|586.29|587.39|584.59|0
1648765500000|2022-03-31 22:25:00|588.45|585.65|587.6|584.8|588.66|585.86|587.6|584.8|0
1648765800000|2022-03-31 22:30:00|588.24|585.44|590.15|587.35|590.15|587.35|588.23|585.43|0
1648766100000|2022-03-31 22:35:00|590.14|587.34|590.78|587.98|591.21|588.41|590.14|587.34|0
1648766400000|2022-03-31 22:40:00|590.99|588.19|591.09|588.29|591.42|588.62|590.88|588.08|0
1648766700000|2022-03-31 22:45:00|591.2|588.4|590.77|587.97|591.84|589.04|590.77|587.97|0
1648767000000|2022-03-31 22:50:00|590.99|588.19|591.2|588.4|591.84|589.04|590.99|588.19|0
1648767300000|2022-03-31 22:55:00|591.41|588.61|591.19|588.39|591.41|588.61|590.56|587.76|0
1648767600000|2022-03-31 23:00:00|591.41|588.61|591.19|588.39|591.83|589.03|591.19|588.39|0
1648767900000|2022-03-31 23:05:00|590.98|588.18|591.4|588.6|591.61|588.81|590.55|587.75|0
1648768200000|2022-03-31 23:10:00|591.19|588.39|591.61|588.81|591.93|589.13|590.97|588.17|0
1648768500000|2022-03-31 23:15:00|591.4|588.6|591.61|588.81|592.46|589.66|590.97|588.17|0
1648768800000|2022-03-31 23:20:00|591.82|589.02|591.92|589.12|592.03|589.23|590.97|588.17|0
1648769100000|2022-03-31 23:25:00|591.82|589.02|592.03|589.23|592.03|589.23|591.39|588.59|0
1648769400000|2022-03-31 23:30:00|591.81|589.01|591.6|588.8|592.67|589.87|591.17|588.37|0
1648769700000|2022-03-31 23:35:00|591.81|589.01|592.45|589.65|592.66|589.86|591.81|589.01|0
1648770000000|2022-03-31 23:40:00|592.23|589.43|593.3|590.5|593.72|590.92|592.23|589.43|0
1648770300000|2022-03-31 23:45:00|593.51|590.71|591.38|588.58|593.51|590.71|591.38|588.58|0
1648770600000|2022-03-31 23:50:00|591.59|588.79|592.22|589.42|592.22|589.42|590.95|588.15|0
1648770900000|2022-03-31 23:55:00|592.44|589.64|591.8|589|592.44|589.64|591.58|588.78|0
1648771200000|2022-04-01 00:00:00|592.01|589.21|590.3|587.5|593.71|590.91|589.45|586.65|0
1648771500000|2022-04-01 00:05:00|590.52|587.72|590.73|587.93|592|589.2|589.45|586.65|0
1648771800000|2022-04-01 00:10:00|590.94|588.14|592|589.2|592.43|589.63|589.66|586.86|0
1648772100000|2022-04-01 00:15:00|591.79|588.99|589.23|586.43|592.21|589.41|589.02|586.22|0
1648772400000|2022-04-01 00:20:00|589.44|586.64|590.5|587.7|591.14|588.34|589.02|586.22|0
1648772700000|2022-04-01 00:25:00|590.29|587.49|589.01|586.21|590.29|587.49|588.59|585.79|0
1648773000000|2022-04-01 00:30:00|589.22|586.42|587.73|584.93|589.44|586.64|587.73|584.93|0
1648773300000|2022-04-01 00:35:00|587.95|585.15|590.07|587.27|590.07|587.27|586.88|584.08|0
1648773600000|2022-04-01 00:40:00|590.28|587.48|590.92|588.12|591.56|588.76|589.22|586.42|0
1648773900000|2022-04-01 00:45:00|590.7|587.9|590.38|587.58|591.34|588.54|590.06|587.26|0
1648774200000|2022-04-01 00:50:00|590.49|587.69|589.85|587.05|590.49|587.69|589|586.2|0
1648774500000|2022-04-01 00:55:00|590.06|587.26|591.76|588.96|591.76|588.96|589|586.2|0
1648774800000|2022-04-01 01:00:00|591.55|588.75|591.12|588.32|591.76|588.96|590.05|587.25|0
1648775100000|2022-04-01 01:05:00|591.33|588.53|591.75|588.95|591.97|589.17|590.69|587.89|0
1648775400000|2022-04-01 01:10:00|591.64|588.84|592.18|589.38|592.6|589.8|591.11|588.31|0
1648775700000|2022-04-01 01:15:00|591.96|589.16|592.6|589.8|593.45|590.65|591.54|588.74|0
1648776000000|2022-04-01 01:20:00|592.81|590.01|593.45|590.65|593.88|591.08|592.6|589.8|0
1648776300000|2022-04-01 01:25:00|593.55|590.75|593.02|590.22|593.55|590.75|591.96|589.16|0
1648776600000|2022-04-01 01:30:00|592.81|590.01|592.59|589.79|593.02|590.22|591.74|588.94|0
1648776900000|2022-04-01 01:35:00|592.8|590|590.24|587.44|592.8|590|589.39|586.59|0
1648777200000|2022-04-01 01:40:00|590.03|587.23|590.88|588.08|591.52|588.72|590.03|587.23|0
1648777500000|2022-04-01 01:45:00|590.67|587.87|590.45|587.65|591.09|588.29|589.81|587.01|0
1648777800000|2022-04-01 01:50:00|590.34|587.54|590.66|587.86|592.58|589.78|590.34|587.54|0
1648778100000|2022-04-01 01:55:00|590.87|588.07|591.3|588.5|591.72|588.92|590.66|587.86|0
1648778400000|2022-04-01 02:00:00|591.08|588.28|591.72|588.92|592.78|589.98|590.87|588.07|0
1648778700000|2022-04-01 02:05:00|591.82|589.02|590.86|588.06|592.14|589.34|590.86|588.06|0
1648779000000|2022-04-01 02:10:00|590.75|587.95|591.93|589.13|592.24|589.44|590.65|587.85|0
1648779300000|2022-04-01 02:15:00|592.03|589.23|592.14|589.34|592.35|589.55|591.71|588.91|0
1648779600000|2022-04-01 02:20:00|592.03|589.23|591.71|588.91|592.14|589.34|590.64|587.84|0
1648779900000|2022-04-01 02:25:00|591.49|588.69|591.49|588.69|591.92|589.12|591.28|588.48|0
1648780200000|2022-04-01 02:30:00|591.7|588.9|592.34|589.54|592.55|589.75|591.49|588.69|0
1648780500000|2022-04-01 02:35:00|592.44|589.64|593.62|590.82|593.83|591.03|592.13|589.33|0
1648780800000|2022-04-01 02:40:00|593.4|590.6|594.25|591.45|594.89|592.09|593.4|590.6|0
1648781100000|2022-04-01 02:45:00|594.04|591.24|595.1|592.3|595.1|592.3|593.82|591.02|0
1648781400000|2022-04-01 02:50:00|594.89|592.09|594.25|591.45|595.32|592.52|594.25|591.45|0
1648781700000|2022-04-01 02:55:00|594.46|591.66|594.88|592.08|595.1|592.3|594.46|591.66|0
1648782000000|2022-04-01 03:00:00|595.1|592.3|597.01|594.21|597.33|594.53|595.1|592.3|0
1648782300000|2022-04-01 03:05:00|596.8|594|595.73|592.93|596.8|594|595.52|592.72|0
1648782600000|2022-04-01 03:10:00|595.94|593.14|596.58|593.78|596.58|593.78|595.73|592.93|0
1648782900000|2022-04-01 03:15:00|596.79|593.99|596.79|593.99|597.22|594.42|596.58|593.78|0
1648783200000|2022-04-01 03:20:00|596.58|593.78|596.1|593.3|597|594.2|595.62|592.82|0
1648783500000|2022-04-01 03:25:00|596.31|593.51|595.67|592.87|596.31|593.51|595.45|592.65|0
1648783800000|2022-04-01 03:30:00|595.45|592.65|595.02|592.22|595.88|593.08|595.02|592.22|0
1648784100000|2022-04-01 03:35:00|595.24|592.44|594.38|591.58|595.24|592.44|593.95|591.15|0
1648784400000|2022-04-01 03:40:00|594.16|591.36|594.38|591.58|595.02|592.22|593.95|591.15|0
1648784700000|2022-04-01 03:45:00|594.59|591.79|594.59|591.79|594.59|591.79|594.16|591.36|0
1648785000000|2022-04-01 03:50:00|594.8|592|594.16|591.36|595.01|592.21|594.16|591.36|0
1648785300000|2022-04-01 03:55:00|593.94|591.14|594.58|591.78|594.58|591.78|593.73|590.93|0
1648785600000|2022-04-01 04:00:00|594.79|591.99|593.94|591.14|594.79|591.99|593.94|591.14|0
1648785900000|2022-04-01 04:05:00|594.15|591.35|594.57|591.77|594.57|591.77|593.93|591.13|0
1648786200000|2022-04-01 04:10:00|594.36|591.56|594.57|591.77|594.57|591.77|594.14|591.34|0
1648786500000|2022-04-01 04:15:00|594.36|591.56|594.99|592.19|595|592.2|594.36|591.56|0
1648786800000|2022-04-01 04:20:00|594.78|591.98|594.78|591.98|594.99|592.19|594.57|591.77|0
1648787100000|2022-04-01 04:25:00|594.56|591.76|594.35|591.55|594.56|591.76|594.24|591.44|0
1648787400000|2022-04-01 04:30:00|594.13|591.33|593.92|591.12|594.56|591.76|593.92|591.12|0
1648787700000|2022-04-01 04:35:00|593.81|591.01|593.27|590.47|593.92|591.12|593.27|590.47|0
1648788000000|2022-04-01 04:40:00|592.85|590.05|591.99|589.19|593.06|590.26|591.57|588.77|0
1648788300000|2022-04-01 04:45:00|591.78|588.98|592.42|589.62|592.63|589.83|591.78|588.98|0
1648788600000|2022-04-01 04:50:00|592.41|589.61|589.65|586.85|592.41|589.61|588.74|585.94|0
1648788900000|2022-04-01 04:55:00|589.86|587.06|589.43|586.63|590.29|587.49|589.1|586.3|0
1648789200000|2022-04-01 05:00:00|589.22|586.42|590.28|587.48|590.28|587.48|588.79|585.99|0
1648789500000|2022-04-01 05:05:00|590.07|587.27|590.28|587.48|590.71|587.91|589.85|587.05|0
1648789800000|2022-04-01 05:10:00|590.07|587.27|591.99|589.19|592.2|589.4|589.42|586.62|0
1648790100000|2022-04-01 05:15:00|592.2|589.4|591.99|589.19|592.42|589.62|591.56|588.76|0
1648790400000|2022-04-01 05:20:00|591.77|588.97|591.13|588.33|592.2|589.4|590.91|588.11|0
1648790700000|2022-04-01 05:25:00|590.7|587.9|590.7|587.9|591.13|588.33|590.59|587.79|0
1648791000000|2022-04-01 05:30:00|590.91|588.11|589.62|586.82|590.91|588.11|589.62|586.82|0
1648791300000|2022-04-01 05:35:00|589.84|587.04|588.34|585.54|590.05|587.25|588.12|585.32|0
1648791600000|2022-04-01 05:40:00|588.55|585.75|589.4|586.6|589.62|586.82|588.34|585.54|0
1648791900000|2022-04-01 05:45:00|589.19|586.39|588.97|586.17|589.4|586.6|588.65|585.85|0
1648792200000|2022-04-01 05:50:00|588.76|585.96|587.69|584.89|588.76|585.96|587.05|584.25|0
1648792500000|2022-04-01 05:55:00|587.9|585.1|587.04|584.24|587.9|585.1|587.04|584.24|0
1648792800000|2022-04-01 06:00:00|586.61|583.81|587.89|585.09|588.11|585.31|585.55|582.75|0
1648793100000|2022-04-01 06:05:00|587.68|584.88|586.82|584.02|587.89|585.09|585.75|582.95|0
1648793400000|2022-04-01 06:10:00|586.61|583.81|587.25|584.45|587.25|584.45|586.18|583.38|0
1648793700000|2022-04-01 06:15:00|587.03|584.23|588.95|586.15|588.95|586.15|586.82|584.02|0
1648794000000|2022-04-01 06:20:00|589.38|586.58|590.86|588.06|592.23|589.43|589.38|586.58|0
1648794300000|2022-04-01 06:25:00|591.07|588.27|590.21|587.41|591.93|589.13|590|587.2|0
1648794600000|2022-04-01 06:30:00|590|587.2|589.57|586.77|591.28|588.48|589.57|586.77|0
1648794900000|2022-04-01 06:35:00|589.35|586.55|591.49|588.69|591.92|589.12|589.24|586.44|0
1648795200000|2022-04-01 06:40:00|591.28|588.48|592.45|589.65|592.57|589.77|591.06|588.26|0
1648795500000|2022-04-01 06:45:00|592.35|589.55|592.78|589.98|593.21|590.41|592.35|589.55|0
1648795800000|2022-04-01 06:50:00|592.67|589.87|592.56|589.76|593.31|590.51|591.92|589.12|0
1648796100000|2022-04-01 06:55:00|592.34|589.54|592.56|589.76|593.2|590.4|591.27|588.47|0
1648796400000|2022-04-01 07:00:00|592.34|589.54|590.84|588.04|592.56|589.76|590.19|587.39|0
1648796700000|2022-04-01 07:05:00|591.07|588.67|590.95|588.55|591.38|588.98|589.35|586.95|0
1648797000000|2022-04-01 07:10:00|590.63|588.23|589.13|586.73|592.13|589.73|588.49|586.09|0
1648797300000|2022-04-01 07:15:00|589.45|587.05|591.92|589.52|592.35|589.95|588.91|586.51|0
1648797600000|2022-04-01 07:20:00|591.8|589.4|593.85|591.45|595.57|593.17|591.7|589.3|0
1648797900000|2022-04-01 07:25:00|593.2|590.8|591.48|589.08|593.63|591.23|591.48|589.08|0
1648798200000|2022-04-01 07:30:00|590.84|588.44|588.69|586.29|591.69|589.29|588.69|586.29|0
1648798500000|2022-04-01 07:35:00|588.9|586.5|589.54|587.14|589.76|587.36|586.97|584.57|0
1648798800000|2022-04-01 07:40:00|589.33|586.93|589.75|587.35|590.83|588.43|588.25|585.85|0
1648799100000|2022-04-01 07:45:00|589.33|586.93|591.04|588.64|591.68|589.28|589.33|586.93|0
1648799400000|2022-04-01 07:50:00|591.25|588.85|593.18|590.78|593.18|590.78|590.93|588.53|0
1648799700000|2022-04-01 07:55:00|593.4|591|592.21|589.81|593.4|591|591.25|588.85|0
1648800000000|2022-04-01 08:00:00|591.89|589.49|594.36|591.96|594.36|591.96|591.14|588.74|0
1648800300000|2022-04-01 08:05:00|594.25|591.85|592.96|590.56|594.25|591.85|592.32|589.92|0
1648800600000|2022-04-01 08:10:00|592.85|590.45|591.67|589.27|594.25|591.85|591.67|589.27|0
1648800900000|2022-04-01 08:15:00|591.88|589.48|591.88|589.48|593.06|590.66|590.91|588.51|0
1648801200000|2022-04-01 08:20:00|592.1|589.7|593.17|590.77|593.81|591.41|591.88|589.48|0
1648801500000|2022-04-01 08:25:00|592.95|590.55|593.59|591.19|594.24|591.84|592.52|590.12|0
1648801800000|2022-04-01 08:30:00|593.38|590.98|592.95|590.55|593.38|590.98|591.87|589.47|0
1648802100000|2022-04-01 08:35:00|593.16|590.76|591.87|589.47|593.81|591.41|591.87|589.47|0
1648802400000|2022-04-01 08:40:00|591.97|589.57|594.45|592.05|594.45|592.05|591.87|589.47|0
1648802700000|2022-04-01 08:45:00|594.66|592.26|594.44|592.04|595.31|592.91|593.8|591.4|0
1648803000000|2022-04-01 08:50:00|594.66|592.26|594.76|592.36|595.08|592.68|593.8|591.4|0
1648803300000|2022-04-01 08:55:00|594.65|592.25|594.44|592.04|594.65|592.25|593.79|591.39|0
1648803600000|2022-04-01 09:00:00|594.11|591.71|592.5|590.1|594.11|591.71|592.07|589.67|0
1648803900000|2022-04-01 09:05:00|592.71|590.31|591.21|588.81|592.71|590.31|590.78|588.38|0
1648804200000|2022-04-01 09:10:00|590.99|588.59|592.06|589.66|592.49|590.09|590.78|588.38|0
1648804500000|2022-04-01 09:15:00|592.17|589.77|591.63|589.23|592.49|590.09|590.99|588.59|0
1648804800000|2022-04-01 09:20:00|591.42|589.02|593.35|590.95|595.93|593.53|589.91|587.51|0
1648805100000|2022-04-01 09:25:00|593.56|591.16|593.99|591.59|594.21|591.81|593.13|590.73|0
1648805400000|2022-04-01 09:30:00|594.2|591.8|597|594.6|598.08|595.68|594.2|591.8|0
1648805700000|2022-04-01 09:35:00|597.21|594.81|596.13|593.73|597.86|595.46|596.13|593.73|0
1648806000000|2022-04-01 09:40:00|595.92|593.52|595.06|592.66|596.13|593.73|593.98|591.58|0
1648806300000|2022-04-01 09:45:00|595.27|592.87|594.41|592.01|595.49|593.09|593.55|591.15|0
1648806600000|2022-04-01 09:50:00|594.62|592.22|596.34|593.94|597.2|594.8|594.62|592.22|0
1648806900000|2022-04-01 09:55:00|596.56|594.16|596.87|594.47|597.42|595.02|595.91|593.51|0
1648807200000|2022-04-01 10:00:00|596.77|594.37|596.88|594.48|599.57|597.17|596.55|594.15|0
1648807500000|2022-04-01 10:05:00|596.77|594.37|597.74|595.34|597.74|595.34|596.24|593.84|0
1648807800000|2022-04-01 10:10:00|597.53|595.13|596.77|594.37|597.96|595.56|596.45|594.05|0
1648808100000|2022-04-01 10:15:00|596.88|594.48|597.19|594.79|597.31|594.91|596.44|594.04|0
1648808400000|2022-04-01 10:20:00|597.09|594.69|596.44|594.04|597.3|594.9|596.44|594.04|0
1648808700000|2022-04-01 10:25:00|596.87|594.47|597.73|595.33|597.95|595.55|596.66|594.26|0
1648809000000|2022-04-01 10:30:00|597.4|595|597.73|595.33|598.16|595.76|596.87|594.47|0
1648809300000|2022-04-01 10:35:00|597.51|595.11|595.46|593.06|597.73|595.33|595.36|592.96|0
1648809600000|2022-04-01 10:40:00|595.57|593.17|595.35|592.95|596|593.6|595.03|592.63|0
1648809900000|2022-04-01 10:45:00|595.57|593.17|594.92|592.52|595.57|593.17|594.27|591.87|0
1648810200000|2022-04-01 10:50:00|594.7|592.3|594.27|591.87|594.92|592.52|594.06|591.66|0
1648810500000|2022-04-01 10:55:00|594.49|592.09|596.09|593.69|596.64|594.24|593.84|591.44|0
1648810800000|2022-04-01 11:00:00|595.77|593.37|595.99|593.59|597.07|594.67|595.77|593.37|0
1648811100000|2022-04-01 11:05:00|596.2|593.8|596.2|593.8|597.06|594.66|595.87|593.47|0
1648811400000|2022-04-01 11:10:00|596.42|594.02|594.47|592.07|596.42|594.02|594.26|591.86|0
1648811700000|2022-04-01 11:15:00|594.26|591.86|594.47|592.07|595.33|592.93|594.26|591.86|0
1648812000000|2022-04-01 11:20:00|594.26|591.86|595.11|592.71|595.55|593.15|594.04|591.64|0
1648812300000|2022-04-01 11:25:00|594.9|592.5|594.47|592.07|595.33|592.93|594.47|592.07|0
1648812600000|2022-04-01 11:30:00|594.25|591.85|594.89|592.49|594.89|592.49|593.82|591.42|0
1648812900000|2022-04-01 11:35:00|594.46|592.06|594.67|592.27|594.89|592.49|593.81|591.41|0
1648813200000|2022-04-01 11:40:00|594.46|592.06|594.46|592.06|594.67|592.27|594.24|591.84|0
1648813500000|2022-04-01 11:45:00|594.24|591.84|595.32|592.92|595.32|592.92|594.24|591.84|0
1648813800000|2022-04-01 11:50:00|595.31|592.91|593.96|591.56|595.31|592.91|593.96|591.56|0
1648814100000|2022-04-01 11:55:00|594.06|591.66|594.39|591.99|594.39|591.99|593.74|591.34|0
1648814400000|2022-04-01 12:00:00|594.17|591.77|593.31|590.91|594.39|591.99|593.2|590.8|0
1648814700000|2022-04-01 12:05:00|593.52|591.12|595.46|593.06|595.46|593.06|593.52|591.12|0
1648815000000|2022-04-01 12:10:00|595.25|592.85|594.6|592.2|595.68|593.28|594.6|592.2|0
1648815300000|2022-04-01 12:15:00|594.38|591.98|594.59|592.19|596.11|593.71|594.38|591.98|0
1648815600000|2022-04-01 12:20:00|594.81|592.41|595.67|593.27|596.1|593.7|594.59|592.19|0
1648815900000|2022-04-01 12:25:00|595.77|593.37|595.24|592.84|596.42|594.02|593.51|591.11|0
1648816200000|2022-04-01 12:30:00|595.34|592.94|589.63|587.23|595.34|592.94|588.77|586.37|0
1648816500000|2022-04-01 12:35:00|589.73|587.33|591.98|589.58|592.85|590.45|589.63|587.23|0
1648816800000|2022-04-01 12:40:00|592.2|589.8|589.62|587.22|592.2|589.8|588.54|586.14|0
1648817100000|2022-04-01 12:45:00|589.51|587.11|589.18|586.78|590.91|588.51|589.18|586.78|0
1648817400000|2022-04-01 12:50:00|588.97|586.57|588.32|585.92|589.4|587|586.82|584.42|0
1648817700000|2022-04-01 12:55:00|588.11|585.71|587.46|585.06|588.97|586.57|587.25|584.85|0
1648818000000|2022-04-01 13:00:00|587.25|584.85|584.46|582.06|587.89|585.49|584.46|582.06|0
1648818300000|2022-04-01 13:05:00|584.67|582.27|587.46|585.06|587.67|585.27|584.67|582.27|0
1648818600000|2022-04-01 13:10:00|587.56|585.16|589.38|586.98|589.38|586.98|587.24|584.84|0
1648818900000|2022-04-01 13:15:00|589.6|587.2|591.1|588.7|591.75|589.35|589.6|587.2|0
1648819200000|2022-04-01 13:20:00|591.32|588.92|589.81|587.41|591.96|589.56|589.59|587.19|0
1648819500000|2022-04-01 13:25:00|590.24|587.84|587.87|585.47|590.67|588.27|587.66|585.26|0
1648819800000|2022-04-01 13:30:00|587.44|585.04|582.73|580.33|589.37|586.97|582.73|580.33|0
1648820100000|2022-04-01 13:35:00|582.94|580.54|582.49|580.09|587.42|585.02|580.8|578.4|0
1648820400000|2022-04-01 13:40:00|582.71|580.31|581.23|578.35|583.59|580.71|579.53|576.65|0
1648820700000|2022-04-01 13:45:00|581.45|578.57|583.58|580.7|585.51|582.63|579.53|576.65|0
1648821000000|2022-04-01 13:50:00|583.37|580.49|575.89|573.01|584.23|581.35|574.83|571.95|0
1648821300000|2022-04-01 13:55:00|575.47|572.59|579.19|576.31|579.41|576.53|575.04|572.16|0
1648821600000|2022-04-01 14:00:00|578.13|575.25|576.53|573.65|580.8|577.92|573.55|570.67|0
1648821900000|2022-04-01 14:05:00|576.95|574.07|577.16|574.28|579.94|577.06|576.1|573.22|0
1648822200000|2022-04-01 14:10:00|577.59|574.71|583.36|580.48|584.21|581.33|577.59|574.71|0
1648822500000|2022-04-01 14:15:00|583.14|580.26|574.31|571.43|583.36|580.48|574.1|571.22|0
1648822800000|2022-04-01 14:20:00|574.74|571.86|570.81|567.93|576.02|573.14|569.21|566.33|0
1648823100000|2022-04-01 14:25:00|571.24|568.36|570.18|567.3|572.09|569.21|568.06|565.18|0
1648823400000|2022-04-01 14:30:00|570.39|567.51|573.99|571.11|573.99|571.11|570.17|567.29|0
1648823700000|2022-04-01 14:35:00|573.78|570.9|570.41|567.53|575.69|572.81|569.56|566.68|0
1648824000000|2022-04-01 14:40:00|569.99|567.11|571.26|568.38|571.69|568.81|566.8|563.92|0
1648824300000|2022-04-01 14:45:00|571.05|568.17|574.24|571.36|576.16|573.28|570.83|567.95|0
1648824600000|2022-04-01 14:50:00|574.67|571.79|578.29|575.41|578.51|575.63|573.39|570.51|0
1648824900000|2022-04-01 14:55:00|578.51|575.63|576.13|573.73|579.15|576.27|575.27|572.87|0
1648825200000|2022-04-01 15:00:00|575.7|573.3|575.48|573.08|576.98|574.58|574.42|572.02|0
1648825500000|2022-04-01 15:05:00|575.7|573.3|579.11|576.71|579.97|577.57|574.2|571.8|0
1648825800000|2022-04-01 15:10:00|578.9|576.5|574.79|572.39|579.75|577.35|573.93|571.53|0
1648826100000|2022-04-01 15:15:00|574.36|571.96|575.21|572.81|576.28|573.88|572.87|570.47|0
1648826400000|2022-04-01 15:20:00|575.43|573.03|575.64|573.24|577.99|575.59|573.5|571.1|0
1648826700000|2022-04-01 15:25:00|575.85|573.45|573.07|570.67|576.92|574.52|572.86|570.46|0
1648827000000|2022-04-01 15:30:00|573.71|571.31|570.99|568.59|573.76|571.36|569.93|567.53|0
1648827300000|2022-04-01 15:35:00|570.78|568.38|566.95|564.55|570.88|568.48|565.46|563.06|0
1648827600000|2022-04-01 15:40:00|566.84|564.44|563.13|560.73|566.84|564.44|562.49|560.09|0
1648827900000|2022-04-01 15:45:00|562.7|560.3|564.59|562.19|566.49|564.09|561.74|559.34|0
1648828200000|2022-04-01 15:50:00|563.95|561.55|568.4|566|569.46|567.06|563.1|560.7|0
1648828500000|2022-04-01 15:55:00|567.65|565.25|562.89|560.49|567.65|565.25|561.2|558.8|0
1648828800000|2022-04-01 16:00:00|562.04|559.64|560.03|557.63|563.2|560.8|559.92|557.52|0
1648829100000|2022-04-01 16:05:00|559.71|557.31|561.12|558.72|561.12|558.72|557.89|555.49|0
1648829400000|2022-04-01 16:10:00|561.33|558.93|561.54|559.14|561.96|559.56|559.01|556.61|0
1648829700000|2022-04-01 16:15:00|561.75|559.35|560.27|557.87|562.81|560.41|558.38|555.98|0
1648830000000|2022-04-01 16:20:00|559.85|557.45|562.38|559.98|563.43|561.03|559.64|557.24|0
1648830300000|2022-04-01 16:25:00|563.22|560.82|564.7|562.3|564.91|562.51|561.74|559.34|0
1648830600000|2022-04-01 16:30:00|564.28|561.88|557.74|555.34|564.28|561.88|556.69|554.29|0
1648830900000|2022-04-01 16:35:00|557.53|555.13|559|556.6|559.42|557.02|555.63|553.23|0
1648831200000|2022-04-01 16:40:00|558.79|556.39|563|560.6|563|560.6|557.31|554.91|0
1648831500000|2022-04-01 16:45:00|562.79|560.39|563.21|560.81|563.63|561.23|559.84|557.44|0
1648831800000|2022-04-01 16:50:00|563.42|561.02|562.78|560.38|564.05|561.65|560.04|557.64|0
1648832100000|2022-04-01 16:55:00|562.99|560.59|560.46|558.06|564.68|562.28|560.25|557.85|0
1648832400000|2022-04-01 17:00:00|560.88|558.48|559.75|557.35|561.72|559.32|558.48|556.08|0
1648832700000|2022-04-01 17:05:00|559.96|557.56|559.11|556.71|562.49|560.09|559.11|556.71|0
1648833000000|2022-04-01 17:10:00|559|556.6|557.21|554.81|559|556.6|556.16|553.76|0
1648833300000|2022-04-01 17:15:00|557|554.6|557.42|555.02|557.84|555.44|555.74|553.34|0
1648833600000|2022-04-01 17:20:00|557.63|555.23|558.68|556.28|558.89|556.49|553.63|551.23|0
1648833900000|2022-04-01 17:25:00|558.47|556.07|557.83|555.43|558.89|556.49|556.57|554.17|0
1648834200000|2022-04-01 17:30:00|557.62|555.22|557.83|555.43|560.25|557.85|557.2|554.8|0
1648834500000|2022-04-01 17:35:00|557.62|555.22|565|562.6|566.27|563.87|557.62|555.22|0
1648834800000|2022-04-01 17:40:00|565.22|562.82|565.64|563.24|568.18|565.78|564.58|562.18|0
1648835100000|2022-04-01 17:45:00|565.21|562.81|564.89|562.49|565.42|563.02|563.31|560.91|0
1648835400000|2022-04-01 17:50:00|564.36|561.96|563.12|560.72|564.79|562.39|562.18|559.78|0
1648835700000|2022-04-01 17:55:00|563.02|560.62|565.14|562.74|566.2|563.8|562.18|559.78|0
1648836000000|2022-04-01 18:00:00|564.92|562.52|571.02|568.62|571.02|568.62|564.29|561.89|0
1648836300000|2022-04-01 18:05:00|570.8|568.4|571.44|569.04|574.64|572.24|569.74|567.34|0
1648836600000|2022-04-01 18:10:00|571.01|568.61|572.8|570.4|573.13|570.73|568.89|566.49|0
1648836900000|2022-04-01 18:15:00|573.23|570.83|571.89|569.49|574.88|572.48|571.47|569.07|0
1648837200000|2022-04-01 18:20:00|571.68|569.28|572.53|570.13|575.09|572.69|571.47|569.07|0
1648837500000|2022-04-01 18:25:00|572.32|569.92|578.08|575.68|578.08|575.68|572.1|569.7|0
1648837800000|2022-04-01 18:30:00|577.87|575.47|581.5|579.1|581.93|579.53|577.22|574.82|0
1648838100000|2022-04-01 18:35:00|581.72|579.32|578.29|575.89|581.72|579.32|576.58|574.18|0
1648838400000|2022-04-01 18:40:00|578.5|576.1|579.88|577.48|581.5|579.1|576.41|574.01|0
1648838700000|2022-04-01 18:45:00|579.78|577.38|577.63|575.23|581.92|579.52|577.42|575.02|0
1648839000000|2022-04-01 18:50:00|577.84|575.44|575.49|573.09|578.06|575.66|575.06|572.66|0
1648839300000|2022-04-01 18:55:00|575.7|573.3|573.77|571.37|577.63|575.23|572.49|570.09|0
1648839600000|2022-04-01 19:00:00|573.13|570.73|576.98|574.58|579.34|576.94|572.92|570.52|0
1648839900000|2022-04-01 19:05:00|576.55|574.15|574.19|571.79|579.34|576.94|573.98|571.58|0
1648840200000|2022-04-01 19:10:00|574.41|572.01|573.98|571.58|575.69|573.29|570.13|567.73|0
1648840500000|2022-04-01 19:15:00|573.55|571.15|566.08|563.68|575.26|572.86|566.08|563.68|0
1648840800000|2022-04-01 19:20:00|565.65|563.25|565.98|563.58|568.12|565.72|564.07|561.67|0
1648841100000|2022-04-01 19:25:00|566.62|564.22|567.47|565.07|568.33|565.93|565.56|563.16|0
1648841400000|2022-04-01 19:30:00|568.11|565.71|563.21|560.81|569.6|567.2|561.73|559.33|0
1648841700000|2022-04-01 19:35:00|563.43|561.03|563.85|561.45|564.49|562.09|561.3|558.9|0
1648842000000|2022-04-01 19:40:00|563.64|561.24|564.39|561.99|567.68|565.28|561.93|559.53|0
1648842300000|2022-04-01 19:45:00|565.02|562.62|568.85|566.45|568.85|566.45|562.48|560.08|0
1648842600000|2022-04-01 19:50:00|572.47|570.07|581.71|578.83|582.43|579.55|571.61|569.21|0
1648842900000|2022-04-01 19:55:00|580.86|577.98|582.1|579.22|585.76|582.88|580|577.12|0
1648843200000|2022-04-01 20:00:00|583.39|580.51|583.36|580.96|584.22|581.82|579.96|577.08|0
1648843500000|2022-04-01 20:05:00|583.15|580.75|581|578.6|583.36|580.96|580.78|578.38|0
1648843800000|2022-04-01 20:10:00|580.78|578.38|576.92|574.52|581|578.6|576.92|574.52|0
1649055900000|2022-04-04 07:05:00|587.09|584.69|582.01|579.61|587.31|584.91|581.05|578.65|0
1649056200000|2022-04-04 07:10:00|581.91|579.51|575.45|573.05|582.13|579.73|574.8|572.4|0
1649056500000|2022-04-04 07:15:00|575.23|572.83|577.38|574.98|578.67|576.27|574.48|572.08|0
1649056800000|2022-04-04 07:20:00|577.05|574.65|576.52|574.12|578.24|575.84|576.09|573.69|0
1649057100000|2022-04-04 07:25:00|576.73|574.33|576.51|574.11|577.47|575.07|575.44|573.04|0
1649057400000|2022-04-04 07:30:00|576.73|574.33|579.52|577.12|579.52|577.12|576.73|574.33|0
1649057700000|2022-04-04 07:35:00|579.41|577.01|580.05|577.65|580.38|577.98|578.66|576.26|0
1649058000000|2022-04-04 07:40:00|580.16|577.76|578.44|576.04|580.8|578.4|578.44|576.04|0
1649058300000|2022-04-04 07:45:00|578.33|575.93|578.43|576.03|578.44|576.04|578.01|575.61|0
1649058600000|2022-04-04 07:50:00|578.22|575.82|578.43|576.03|578.43|576.03|578.22|575.82|0
1649058900000|2022-04-04 07:55:00|578.22|575.82|578.21|575.81|578.43|576.03|576.93|574.53|0
1649059200000|2022-04-04 08:00:00|578.43|576.03|576.28|573.88|579.93|577.53|574.99|572.59|0
1649059500000|2022-04-04 08:05:00|576.38|573.98|576.7|574.3|577.99|575.59|575.42|573.02|0
1649059800000|2022-04-04 08:10:00|576.92|574.52|577.99|575.59|577.99|575.59|576.27|573.87|0
1649060100000|2022-04-04 08:15:00|577.77|575.37|577.99|575.59|578.2|575.8|576.48|574.08|0
1649060400000|2022-04-04 08:20:00|578.2|575.8|579.49|577.09|579.92|577.52|577.56|575.16|0
1649060700000|2022-04-04 08:25:00|579.27|576.87|580.99|578.59|580.99|578.59|578.2|575.8|0
1649061000000|2022-04-04 08:30:00|581.21|578.81|582.28|579.88|582.71|580.31|580.99|578.59|0
1649061300000|2022-04-04 08:35:00|582.5|580.1|579.26|576.86|582.93|580.53|577.98|575.58|0
1649061600000|2022-04-04 08:40:00|578.72|576.32|576.44|574.04|579.37|576.97|576.44|574.04|0
1649061900000|2022-04-04 08:45:00|576.66|574.26|579.96|577.56|580.17|577.77|576.66|574.26|0
1649062200000|2022-04-04 08:50:00|580.06|577.66|581.03|578.63|581.03|578.63|579.74|577.34|0
1649062500000|2022-04-04 08:55:00|581.24|578.84|580.81|578.41|581.56|579.16|580.6|578.2|0
1649062800000|2022-04-04 09:00:00|580.6|578.2|583.82|581.42|583.92|581.52|580.6|578.2|0
1649063100000|2022-04-04 09:05:00|584.03|581.63|586.83|584.43|587.47|585.07|583.82|581.42|0
1649063400000|2022-04-04 09:10:00|587.04|584.64|588.65|586.25|588.98|586.58|587.04|584.64|0
1649063700000|2022-04-04 09:15:00|588.76|586.36|587.68|585.28|589.41|587.01|587.47|585.07|0
1649064000000|2022-04-04 09:20:00|587.57|585.17|588.33|585.93|588.97|586.57|587.25|584.85|0
1649064300000|2022-04-04 09:25:00|588.11|585.71|587.68|585.28|588.21|585.81|587.68|585.28|0
1649064600000|2022-04-04 09:30:00|587.89|585.49|587.03|584.63|587.89|585.49|585.62|583.22|0
1649064900000|2022-04-04 09:35:00|587.24|584.84|588.96|586.56|590.04|587.64|587.03|584.63|0
1649065200000|2022-04-04 09:40:00|589.4|587|588.31|585.91|589.61|587.21|588.2|585.8|0
1649065500000|2022-04-04 09:45:00|588.53|586.13|588.74|586.34|588.74|586.34|587.88|585.48|0
1649065800000|2022-04-04 09:50:00|588.96|586.56|587.66|585.26|589.6|587.2|587.66|585.26|0
1649066100000|2022-04-04 09:55:00|587.88|585.48|589.81|587.41|591.11|588.71|587.88|585.48|0
1649066400000|2022-04-04 10:00:00|589.92|587.52|588.95|586.55|590.89|588.49|588.95|586.55|0
1649066700000|2022-04-04 10:05:00|589.16|586.76|589.81|587.41|590.02|587.62|588.95|586.55|0
1649067000000|2022-04-04 10:10:00|590.02|587.62|590.67|588.27|590.89|588.49|588.95|586.55|0
1649067300000|2022-04-04 10:15:00|590.89|588.49|591.1|588.7|593.04|590.64|590.24|587.84|0
1649067600000|2022-04-04 10:20:00|591.31|588.91|591.96|589.56|592.82|590.42|590.67|588.27|0
1649067900000|2022-04-04 10:25:00|592.06|589.66|589.37|586.97|592.39|589.99|589.37|586.97|0
1649068200000|2022-04-04 10:30:00|589.47|587.07|588.72|586.32|589.58|587.18|588.5|586.1|0
1649068500000|2022-04-04 10:35:00|588.5|586.1|587.64|585.24|588.5|586.1|587.64|585.24|0
1649068800000|2022-04-04 10:40:00|587.42|585.02|587.2|584.8|588.28|585.88|586.99|584.59|0
1649069100000|2022-04-04 10:45:00|587.42|585.02|587.2|584.8|587.85|585.45|586.98|584.58|0
1649069400000|2022-04-04 10:50:00|586.98|584.58|586.76|584.36|587.41|585.01|586.33|583.93|0
1649069700000|2022-04-04 10:55:00|586.55|584.15|586.76|584.36|586.87|584.47|586.12|583.72|0
1649070000000|2022-04-04 11:00:00|586.55|584.15|587.51|585.11|587.62|585.22|586.43|584.03|0
1649070300000|2022-04-04 11:05:00|587.62|585.22|588.7|586.3|588.7|586.3|587.08|584.68|0
1649070600000|2022-04-04 11:10:00|588.48|586.08|588.69|586.29|589.13|586.73|587.83|585.43|0
1649070900000|2022-04-04 11:15:00|588.48|586.08|590.09|587.69|591.28|588.88|588.48|586.08|0
1649071200000|2022-04-04 11:20:00|590.2|587.8|589.98|587.58|591.06|588.66|589.77|587.37|0
1649071500000|2022-04-04 11:25:00|590.2|587.8|590.19|587.79|590.2|587.8|589.12|586.72|0
1649071800000|2022-04-04 11:30:00|590.08|587.68|588.68|586.28|590.41|588.01|588.68|586.28|0
1649072100000|2022-04-04 11:35:00|588.9|586.5|588.03|585.63|588.9|586.5|587.17|584.77|0
1649072400000|2022-04-04 11:40:00|588.25|585.85|588.46|586.06|588.68|586.28|588.03|585.63|0
1649072700000|2022-04-04 11:45:00|588.24|585.84|587.59|585.19|588.46|586.06|587.38|584.98|0
1649073000000|2022-04-04 11:50:00|587.38|584.98|589.53|587.13|589.53|587.13|587.38|584.98|0
1649073300000|2022-04-04 11:55:00|589.75|587.35|591.14|588.74|592.34|589.94|589.53|587.13|0
1649073600000|2022-04-04 12:00:00|591.26|588.86|589.74|587.34|592.12|589.72|589.53|587.13|0
1649073900000|2022-04-04 12:05:00|589.63|587.23|588.45|586.05|589.63|587.23|588.23|585.83|0
1649074200000|2022-04-04 12:10:00|588.66|586.26|589.31|586.91|590.17|587.77|588.45|586.05|0
1649074500000|2022-04-04 12:15:00|589.09|586.69|589.73|587.33|590.6|588.2|589.09|586.69|0
1649074800000|2022-04-04 12:20:00|589.52|587.12|591.67|589.27|591.89|589.49|589.52|587.12|0
1649075100000|2022-04-04 12:25:00|591.46|589.06|589.51|587.11|592.32|589.92|589.3|586.9|0
1649075400000|2022-04-04 12:30:00|589.73|587.33|590.8|588.4|591.02|588.62|589.3|586.9|0
1649075700000|2022-04-04 12:35:00|591.02|588.62|588.43|586.03|591.24|588.84|588.43|586.03|0
1649076000000|2022-04-04 12:40:00|588.64|586.24|588.21|585.81|589.29|586.89|587.56|585.16|0
1649076300000|2022-04-04 12:45:00|587.99|585.59|584.11|581.71|587.99|585.59|583.47|581.07|0
1649076600000|2022-04-04 12:50:00|584.33|581.93|584.33|581.93|585.29|582.89|584.11|581.71|0
1649076900000|2022-04-04 12:55:00|584.11|581.71|583.35|580.95|584.33|581.93|582.39|579.99|0
1649077200000|2022-04-04 13:00:00|583.25|580.85|585.83|583.43|586.04|583.64|583.25|580.85|0
1649077500000|2022-04-04 13:05:00|585.61|583.21|585.61|583.21|586.26|583.86|584.96|582.56|0
1649077800000|2022-04-04 13:10:00|585.39|582.99|587.11|584.71|587.33|584.93|585.39|582.99|0
1649078100000|2022-04-04 13:15:00|587.33|584.93|588.62|586.22|588.62|586.22|587.33|584.93|0
1649078400000|2022-04-04 13:20:00|588.4|586|587.54|585.14|588.62|586.22|587.11|584.71|0
1649078700000|2022-04-04 13:25:00|587.75|585.35|585.38|582.98|587.97|585.57|585.38|582.98|0
1649079000000|2022-04-04 13:30:00|584.95|582.55|578.67|576.27|585.38|582.98|577.6|575.2|0
1649079300000|2022-04-04 13:35:00|578.46|576.06|579.74|577.34|582.75|580.35|578.46|576.06|0
1649079600000|2022-04-04 13:40:00|580.17|577.77|584.21|581.81|586.4|584|580.17|577.77|0
1649079900000|2022-04-04 13:45:00|584.64|582.24|585.71|583.31|585.71|583.31|580.33|577.93|0
1649080200000|2022-04-04 13:50:00|585.5|583.1|591.92|589.52|592.25|589.85|585.5|583.1|0
1649080500000|2022-04-04 13:55:00|591.81|589.41|595.73|593.33|597.29|594.89|591.81|589.41|0
1649080800000|2022-04-04 14:00:00|595.95|593.55|596.16|593.76|596.6|594.2|594.65|592.25|0
1649081100000|2022-04-04 14:05:00|595.94|593.54|594.64|592.24|596.81|594.41|594.42|592.02|0
1649081400000|2022-04-04 14:10:00|595.51|593.11|592.47|590.07|597.03|594.63|591.49|589.09|0
1649081700000|2022-04-04 14:15:00|592.04|589.64|592.03|589.63|592.47|590.07|586.85|584.45|0
1649082000000|2022-04-04 14:20:00|592.47|590.07|596.15|593.75|596.8|594.4|591.38|588.98|0
1649082300000|2022-04-04 14:25:00|596.37|593.97|598.32|595.92|598.32|595.92|594.85|592.45|0
1649082600000|2022-04-04 14:30:00|598.54|596.14|596.36|593.96|598.97|596.57|596.14|593.74|0
1649082900000|2022-04-04 14:35:00|596.58|594.18|597.44|595.04|599.18|596.78|593.98|591.58|0
1649083200000|2022-04-04 14:40:00|597.88|595.48|590.83|588.43|598.11|595.71|590.83|588.43|0
1649083500000|2022-04-04 14:45:00|591.48|589.08|594.31|591.91|595.4|593|590.4|588|0
1649083800000|2022-04-04 14:50:00|594.09|591.69|594.3|591.9|596.08|593.68|593.77|591.37|0
1649084100000|2022-04-04 14:55:00|592.99|590.59|593.64|591.24|595.38|592.98|591.69|589.29|0
1649084400000|2022-04-04 15:00:00|594.08|591.68|598.87|596.47|599.52|597.12|593.21|590.81|0
1649084700000|2022-04-04 15:05:00|598.65|596.25|599.35|596.95|601.3|598.9|597.99|595.59|0
1649085000000|2022-04-04 15:10:00|599.57|597.17|597.82|595.42|599.57|597.17|596.08|593.68|0
1649085300000|2022-04-04 15:15:00|598.04|595.64|598.04|595.64|598.26|595.86|596.29|593.89|0
1649085600000|2022-04-04 15:20:00|597.16|594.76|598.69|596.29|598.69|596.29|596.73|594.33|0
1649085900000|2022-04-04 15:25:00|599.13|596.73|599.78|597.38|600|597.6|597.6|595.2|0
1649086200000|2022-04-04 15:30:00|600|597.6|599.56|597.16|601.75|599.35|598.9|596.5|0
1649086500000|2022-04-04 15:35:00|599.34|596.94|599.34|596.94|600.21|597.81|597.15|594.75|0
1649086800000|2022-04-04 15:40:00|598.9|596.5|599.12|596.72|599.99|597.59|598.68|596.28|0
1649087100000|2022-04-04 15:45:00|599.33|596.93|601.32|598.92|602.39|599.99|598.46|596.06|0
1649087400000|2022-04-04 15:50:00|601.1|598.7|602.95|600.55|603.07|600.67|600.66|598.26|0
1649087700000|2022-04-04 15:55:00|603.06|600.66|602.19|599.79|603.94|601.54|601.97|599.57|0
1649088000000|2022-04-04 16:00:00|602.4|600|601.31|598.91|602.4|600|600.87|598.47|0
1649088300000|2022-04-04 16:05:00|601.09|598.69|601.32|598.92|602.2|599.8|600.43|598.03|0
1649088600000|2022-04-04 16:10:00|601.54|599.14|602.86|600.46|602.86|600.46|600.23|597.83|0
1649088900000|2022-04-04 16:15:00|602.64|600.24|601.54|599.14|602.85|600.45|601.1|598.7|0
1649089200000|2022-04-04 16:20:00|601.76|599.36|601.32|598.92|602.19|599.79|600.44|598.04|0
1649089500000|2022-04-04 16:25:00|601.53|599.13|602.19|599.79|602.63|600.23|600.88|598.48|0
1649089800000|2022-04-04 16:30:00|601.97|599.57|602.19|599.79|603.29|600.89|601.75|599.35|0
1649090100000|2022-04-04 16:35:00|602.29|599.89|598.73|596.33|602.63|600.23|597.63|595.23|0
1649090400000|2022-04-04 16:40:00|598.51|596.11|597.19|594.79|598.73|596.33|595.88|593.48|0
1649090700000|2022-04-04 16:45:00|597.41|595.01|598.28|595.88|598.5|596.1|596.09|593.69|0
1649091000000|2022-04-04 16:50:00|598.5|596.1|598.06|595.66|598.72|596.32|596.97|594.57|0
1649091300000|2022-04-04 16:55:00|597.84|595.44|596.31|593.91|597.84|595.44|596.31|593.91|0
1649091600000|2022-04-04 17:00:00|596.09|593.69|595.87|593.47|596.31|593.91|594.34|591.94|0
1649091900000|2022-04-04 17:05:00|595.65|593.25|596.52|594.12|596.96|594.56|594.77|592.37|0
1649092200000|2022-04-04 17:10:00|596.3|593.9|596.52|594.12|596.74|594.34|595.64|593.24|0
1649092500000|2022-04-04 17:15:00|596.3|593.9|598.44|596.04|598.88|596.48|595.64|593.24|0
1649092800000|2022-04-04 17:20:00|598.22|595.82|598.65|596.25|599.31|596.91|597.34|594.94|0
1649093100000|2022-04-04 17:25:00|598.44|596.04|599.53|597.13|599.75|597.35|598.22|595.82|0
1649093400000|2022-04-04 17:30:00|599.31|596.91|599.74|597.34|600.84|598.44|599.09|596.69|0
1649093700000|2022-04-04 17:35:00|599.96|597.56|598.43|596.03|600.62|598.22|598.31|595.91|0
1649094000000|2022-04-04 17:40:00|598.65|596.25|600.28|597.88|600.28|597.88|597.99|595.59|0
1649094300000|2022-04-04 17:45:00|600.62|598.22|599.52|597.12|600.62|598.22|599.3|596.9|0
1649094600000|2022-04-04 17:50:00|599.74|597.34|600.61|598.21|601.27|598.87|599.74|597.34|0
1649094900000|2022-04-04 17:55:00|600.83|598.43|603.07|600.67|603.73|601.33|600.61|598.21|0
1649095200000|2022-04-04 18:00:00|603.29|600.89|603.51|601.11|603.51|601.11|601.31|598.91|0
1649095500000|2022-04-04 18:05:00|603.73|601.33|597.8|595.4|603.73|601.33|597.8|595.4|0
1649095800000|2022-04-04 18:10:00|598.02|595.62|599.1|596.7|599.55|597.15|596.93|594.53|0
1649096100000|2022-04-04 18:15:00|599.31|596.91|601.72|599.32|601.94|599.54|598.22|595.82|0
1649096400000|2022-04-04 18:20:00|601.94|599.54|602.6|600.2|602.6|600.2|601.06|598.66|0
1649096700000|2022-04-04 18:25:00|602.81|600.41|604.62|602.22|605.25|602.85|602.38|599.98|0
1649097000000|2022-04-04 18:30:00|604.72|602.32|605.71|603.31|605.71|603.31|603.08|600.68|0
1649097300000|2022-04-04 18:35:00|605.49|603.09|605.71|603.31|606.15|603.75|605.05|602.65|0
1649097600000|2022-04-04 18:40:00|605.49|603.09|605.49|603.09|605.71|603.31|604.61|602.21|0
1649097900000|2022-04-04 18:45:00|605.27|602.87|605.7|603.3|607.68|605.28|605.27|602.87|0
1649098200000|2022-04-04 18:50:00|605.92|603.52|607.68|605.28|607.68|605.28|604.82|602.42|0
1649098500000|2022-04-04 18:55:00|607.9|605.5|605.92|603.52|608.12|605.72|605.92|603.52|0
1649098800000|2022-04-04 19:00:00|606.14|603.74|606.35|603.95|607.01|604.61|604.6|602.2|0
1649099100000|2022-04-04 19:05:00|607.01|604.61|607.23|604.83|608.33|605.93|605.91|603.51|0
1649099400000|2022-04-04 19:10:00|607.89|605.49|607.01|604.61|608.55|606.15|605.03|602.63|0
1649099700000|2022-04-04 19:15:00|607.23|604.83|605.79|603.39|607.45|605.05|605.25|602.85|0
1649100000000|2022-04-04 19:20:00|606.13|603.73|608.54|606.14|608.76|606.36|606.13|603.73|0
1649100300000|2022-04-04 19:25:00|608.76|606.36|606.78|604.38|608.76|606.36|606.12|603.72|0
1649100600000|2022-04-04 19:30:00|606.56|604.16|607.22|604.82|608.32|605.92|605.68|603.28|0
1649100900000|2022-04-04 19:35:00|607|604.6|607.28|604.88|608.35|605.95|606.17|603.77|0
1649101200000|2022-04-04 19:40:00|607.5|605.1|604.19|601.79|608.38|605.98|603.97|601.57|0
1649101500000|2022-04-04 19:45:00|603.75|601.35|606.39|603.99|608.81|606.41|603.09|600.69|0
1649101800000|2022-04-04 19:50:00|606.83|604.43|608.85|606.45|611.68|609.28|606.39|603.99|0
1649102100000|2022-04-04 19:55:00|609.29|606.89|610.83|608.43|611.72|609.32|604.21|601.81|0
1649102400000|2022-04-04 20:00:00|611.5|609.1|609.73|607.33|611.94|609.54|609.28|606.88|0
1649102700000|2022-04-04 20:05:00|609.5|607.1|610.39|607.99|611.27|608.87|609.5|607.1|0
1649103000000|2022-04-04 20:10:00|610.16|607.76|609.74|607.34|611.05|608.65|609.5|607.1|0
1649103300000|2022-04-04 20:15:00|610.16|607.36|611.26|608.46|611.92|609.12|610.16|607.36|0
1649103600000|2022-04-04 20:20:00|611.48|608.68|612.36|609.56|612.47|609.67|611.26|608.46|0
1649103900000|2022-04-04 20:25:00|612.58|609.78|611.92|609.12|612.58|609.78|611.8|609|0
1649104200000|2022-04-04 20:30:00|611.7|608.9|612.14|609.34|612.14|609.34|611.47|608.67|0
1649104500000|2022-04-04 20:35:00|612.24|609.44|613.02|610.22|613.02|610.22|612.13|609.33|0
1649104800000|2022-04-04 20:40:00|613.24|610.44|613.01|610.21|613.34|610.54|612.79|609.99|0
1649105100000|2022-04-04 20:45:00|612.79|609.99|611.02|608.22|612.79|609.99|611.02|608.22|0
1649105400000|2022-04-04 20:50:00|610.8|608|611.46|608.66|611.46|608.66|610.36|607.56|0
1649105700000|2022-04-04 20:55:00|611.68|608.88|610.21|607.41|611.9|609.1|610.02|607.22|0
1649106000000|2022-04-04 21:00:00|610.34|607.54|610.49|607.69|610.49|607.69|610.11|607.31|0
1649106300000|2022-04-04 21:05:00|610.34|607.54|610.48|607.68|610.48|607.68|610.04|607.24|0
1649106600000|2022-04-04 21:10:00|610.36|607.56|610.36|607.56|610.42|607.62|609.97|607.17|0
1649106900000|2022-04-04 21:15:00|610.23|607.43|610.23|607.43|610.44|607.64|610.16|607.36|0
1649107200000|2022-04-04 21:20:00|610.2|607.4|610.41|607.61|610.41|607.61|610|607.2|0
1649107500000|2022-04-04 21:25:00|610.73|607.93|611.09|608.29|611.12|608.32|610.41|607.61|0
1649107800000|2022-04-04 21:30:00|611.12|608.32|610.8|608|611.12|608.32|610.7|607.9|0
1649108100000|2022-04-04 21:35:00|610.89|608.09|610.82|608.02|611.02|608.22|610.76|607.96|0
1649108400000|2022-04-04 21:40:00|610.72|607.92|610.63|607.83|610.79|607.99|610.28|607.48|0
1649108700000|2022-04-04 21:45:00|610.6|607.8|610.6|607.8|610.66|607.86|610.6|607.8|0
1649109000000|2022-04-04 21:50:00|610.59|607.79|610.59|607.79|610.62|607.82|610.59|607.79|0
1649109300000|2022-04-04 21:55:00|610.65|607.85|611.04|608.24|611.04|608.24|610.65|607.85|0
1649109600000|2022-04-04 22:00:00|610.98|608.18|610.1|607.3|610.98|608.18|609.55|606.75|0
1649109900000|2022-04-04 22:05:00|609.88|607.08|610.1|607.3|610.54|607.74|609.66|606.86|0
1649110200000|2022-04-04 22:10:00|609.88|607.08|610.32|607.52|610.42|607.62|609.88|607.08|0
1649110500000|2022-04-04 22:15:00|610.54|607.74|609.65|606.85|610.54|607.74|609.43|606.63|0
1649110800000|2022-04-04 22:20:00|609.76|606.96|609.43|606.63|609.87|607.07|609.43|606.63|0
1649111100000|2022-04-04 22:25:00|609.65|606.85|609.87|607.07|610.09|607.29|609.21|606.41|0
1649111400000|2022-04-04 22:30:00|609.75|606.95|609.43|606.63|609.87|607.07|609.21|606.41|0
1649111700000|2022-04-04 22:35:00|609.2|606.4|608.98|606.18|609.42|606.62|608.76|605.96|0
1649112000000|2022-04-04 22:40:00|608.76|605.96|608.98|606.18|609.2|606.4|608.76|605.96|0
1649112300000|2022-04-04 22:45:00|609.2|606.4|609.42|606.62|609.64|606.84|609.2|606.4|0
1649112600000|2022-04-04 22:50:00|609.52|606.72|609.19|606.39|609.52|606.72|608.98|606.18|0
1649112900000|2022-04-04 22:55:00|609.42|606.62|609.41|606.61|609.42|606.62|609.19|606.39|0
1649113200000|2022-04-04 23:00:00|609.19|606.39|609.41|606.61|609.41|606.61|609.19|606.39|0
1649113500000|2022-04-04 23:05:00|609.19|606.39|609.41|606.61|609.41|606.61|608.97|606.17|0
1649113800000|2022-04-04 23:10:00|609.29|606.49|608.96|606.16|609.29|606.49|608.96|606.16|0
1649114100000|2022-04-04 23:15:00|609.18|606.38|609.18|606.38|609.18|606.38|609.07|606.27|0
1649114400000|2022-04-04 23:20:00|608.96|606.16|608.96|606.16|609.18|606.38|608.74|605.94|0
1649114700000|2022-04-04 23:25:00|609.18|606.38|609.18|606.38|609.18|606.38|608.74|605.94|0
1649115000000|2022-04-04 23:30:00|609.4|606.6|610.5|607.7|610.5|607.7|609.4|606.6|0
1649115300000|2022-04-04 23:35:00|610.28|607.48|610.28|607.48|610.38|607.58|610.06|607.26|0
1649115600000|2022-04-04 23:40:00|610.05|607.25|610.05|607.25|610.28|607.48|609.61|606.81|0
1649115900000|2022-04-04 23:45:00|609.83|607.03|608.73|605.93|610.05|607.25|608.73|605.93|0
1649116200000|2022-04-04 23:50:00|608.95|606.15|608.72|605.92|608.95|606.15|608.5|605.7|0
1649116500000|2022-04-04 23:55:00|608.94|606.14|607.84|605.04|608.94|606.14|607.84|605.04|0
1649116800000|2022-04-05 00:00:00|608.06|605.26|606.07|603.27|608.06|605.26|606.07|603.27|0
1649117100000|2022-04-05 00:05:00|606.29|603.49|606.51|603.71|606.95|604.15|606.07|603.27|0
1649117400000|2022-04-05 00:10:00|606.62|603.82|606.73|603.93|607.28|604.48|606.51|603.71|0
1649117700000|2022-04-05 00:15:00|606.51|603.71|606.17|603.37|606.73|603.93|605.4|602.6|0
1649118000000|2022-04-05 00:20:00|606.28|603.48|605.84|603.04|606.5|603.7|605.84|603.04|0
1649118300000|2022-04-05 00:25:00|606.06|603.26|606.06|603.26|606.28|603.48|605.4|602.6|0
1649118600000|2022-04-05 00:30:00|606.28|603.48|606.72|603.92|606.94|604.14|605.84|603.04|0
1649118900000|2022-04-05 00:35:00|606.94|604.14|606.72|603.92|607.16|604.36|606.72|603.92|0
1649119200000|2022-04-05 00:40:00|606.49|603.69|606.93|604.13|606.93|604.13|606.05|603.25|0
1649119500000|2022-04-05 00:45:00|606.71|603.91|606.27|603.47|606.71|603.91|605.83|603.03|0
1649119800000|2022-04-05 00:50:00|606.38|603.58|606.49|603.69|607.37|604.57|606.05|603.25|0
1649120100000|2022-04-05 00:55:00|606.59|603.79|607.59|604.79|607.59|604.79|606.27|603.47|0
1649120400000|2022-04-05 01:00:00|607.81|605.01|607.14|604.34|608.03|605.23|606.92|604.12|0
1649120700000|2022-04-05 01:05:00|606.92|604.12|606.92|604.12|607.14|604.34|606.48|603.68|0
1649121000000|2022-04-05 01:10:00|607.03|604.23|606.92|604.12|607.36|604.56|606.92|604.12|0
1649121300000|2022-04-05 01:15:00|607.14|604.34|607.58|604.78|607.58|604.78|606.92|604.12|0
1649121600000|2022-04-05 01:20:00|607.36|604.56|607.57|604.77|608.02|605.22|607.36|604.56|0
1649121900000|2022-04-05 01:25:00|607.46|604.66|606.69|603.89|607.46|604.66|606.47|603.67|0
1649122200000|2022-04-05 01:30:00|606.47|603.67|607.01|604.21|607.35|604.55|606.47|603.67|0
1649122500000|2022-04-05 01:35:00|606.91|604.11|607.35|604.55|607.67|604.87|606.91|604.11|0
1649122800000|2022-04-05 01:40:00|607.45|604.65|607.34|604.54|607.45|604.65|606.9|604.1|0
1649123100000|2022-04-05 01:45:00|607.45|604.65|607.78|604.98|607.78|604.98|607.12|604.32|0
1649123400000|2022-04-05 01:50:00|608|605.2|608.66|605.86|608.66|605.86|608|605.2|0
1649123700000|2022-04-05 01:55:00|608.44|605.64|608.44|605.64|608.66|605.86|608.44|605.64|0
1649124000000|2022-04-05 02:00:00|608.55|605.75|608.66|605.86|608.66|605.86|608.44|605.64|0
1649124300000|2022-04-05 02:05:00|608.44|605.64|607.99|605.19|608.66|605.86|607.99|605.19|0
1649124600000|2022-04-05 02:10:00|607.77|604.97|607.77|604.97|607.99|605.19|607.77|604.97|0
1649124900000|2022-04-05 02:15:00|607.55|604.75|606.92|604.12|607.77|604.97|606.92|604.12|0
1649125200000|2022-04-05 02:20:00|606.7|603.9|607.36|604.56|607.36|604.56|606.26|603.46|0
1649125500000|2022-04-05 02:25:00|607.47|604.67|607.36|604.56|607.58|604.78|607.36|604.56|0
1649125800000|2022-04-05 02:30:00|607.14|604.34|608.02|605.22|608.02|605.22|607.14|604.34|0
1649126100000|2022-04-05 02:35:00|607.9|605.1|608.02|605.22|608.02|605.22|607.8|605|0
1649126400000|2022-04-05 02:40:00|607.9|605.1|608.01|605.21|608.02|605.22|607.79|604.99|0
1649126700000|2022-04-05 02:45:00|607.79|604.99|607.57|604.77|607.79|604.99|607.35|604.55|0
1649127000000|2022-04-05 02:50:00|607.35|604.55|606.68|603.88|607.35|604.55|606.68|603.88|0
1649127300000|2022-04-05 02:55:00|606.46|603.66|606.68|603.88|606.9|604.1|606.46|603.66|0
1649127600000|2022-04-05 03:00:00|606.9|604.1|607.12|604.32|607.34|604.54|606.9|604.1|0
1649127900000|2022-04-05 03:05:00|607.23|604.43|606.9|604.1|607.56|604.76|606.68|603.88|0
1649128200000|2022-04-05 03:10:00|607.12|604.32|607.12|604.32|607.56|604.76|607.12|604.32|0
1649128500000|2022-04-05 03:15:00|607.11|604.31|607.55|604.75|607.55|604.75|607.11|604.31|0
1649128800000|2022-04-05 03:20:00|607.33|604.53|607.11|604.31|607.55|604.75|607.11|604.31|0
1649129100000|2022-04-05 03:25:00|607.33|604.53|606|603.2|607.33|604.53|606|603.2|0
1649129400000|2022-04-05 03:30:00|606.22|603.42|605.78|602.98|606.22|603.42|605.56|602.76|0
1649129700000|2022-04-05 03:35:00|606|603.2|606.22|603.42|606.44|603.64|606|603.2|0
1649130000000|2022-04-05 03:40:00|606.33|603.53|606.22|603.42|606.66|603.86|606.22|603.42|0
1649130300000|2022-04-05 03:45:00|606.1|603.3|606.44|603.64|606.66|603.86|606|603.2|0
1649130600000|2022-04-05 03:50:00|606.66|603.86|606.21|603.41|606.66|603.86|606.1|603.3|0
1649130900000|2022-04-05 03:55:00|606.32|603.52|606.43|603.63|606.65|603.85|606.21|603.41|0
1649131200000|2022-04-05 04:00:00|606.65|603.85|606.43|603.63|606.65|603.85|606.21|603.41|0
1649131500000|2022-04-05 04:05:00|606.65|603.85|606.87|604.07|607.09|604.29|606.65|603.85|0
1649131800000|2022-04-05 04:10:00|607.09|604.29|606.64|603.84|607.09|604.29|606.64|603.84|0
1649132100000|2022-04-05 04:15:00|606.86|604.06|606.86|604.06|607.08|604.28|606.86|604.06|0
1649132400000|2022-04-05 04:20:00|606.64|603.84|606.86|604.06|606.97|604.17|606.64|603.84|0
1649132700000|2022-04-05 04:25:00|607.08|604.28|607.08|604.28|607.3|604.5|606.86|604.06|0
1649133000000|2022-04-05 04:30:00|607.18|604.38|607.96|605.16|608.29|605.49|607.08|604.28|0
1649133300000|2022-04-05 04:35:00|607.74|604.94|607.96|605.16|607.96|605.16|607.52|604.72|0
1649133600000|2022-04-05 04:40:00|607.84|605.04|607.51|604.71|607.95|605.15|607.51|604.71|0
1649133900000|2022-04-05 04:45:00|607.62|604.82|607.95|605.15|607.95|605.15|607.51|604.71|0
1649134200000|2022-04-05 04:50:00|608.17|605.37|608.17|605.37|608.17|605.37|607.61|604.81|0
1649134500000|2022-04-05 04:55:00|607.95|605.15|607.72|604.92|608.17|605.37|607.72|604.92|0
1649134800000|2022-04-05 05:00:00|607.5|604.7|608.16|605.36|608.39|605.59|607.5|604.7|0
1649135100000|2022-04-05 05:05:00|607.94|605.14|607.5|604.7|608.16|605.36|607.5|604.7|0
1649135400000|2022-04-05 05:10:00|607.38|604.58|607.72|604.92|607.72|604.92|607.28|604.48|0
1649135700000|2022-04-05 05:15:00|607.94|605.14|607.49|604.69|608.6|605.8|607.49|604.69|0
1649136000000|2022-04-05 05:20:00|607.71|604.91|607.93|605.13|607.93|605.13|607.6|604.8|0
1649136300000|2022-04-05 05:25:00|608.04|605.24|608.59|605.79|608.59|605.79|608.04|605.24|0
1649136600000|2022-04-05 05:30:00|608.48|605.68|607.93|605.13|608.48|605.68|607.93|605.13|0
1649136900000|2022-04-05 05:35:00|608.15|605.35|608.15|605.35|608.37|605.57|607.93|605.13|0
1649137200000|2022-04-05 05:40:00|607.93|605.13|607.92|605.12|608.14|605.34|607.48|604.68|0
1649137500000|2022-04-05 05:45:00|608.14|605.34|607.92|605.12|608.36|605.56|607.92|605.12|0
1649137800000|2022-04-05 05:50:00|608.14|605.34|608.58|605.78|608.58|605.78|607.92|605.12|0
1649138100000|2022-04-05 05:55:00|608.8|606|609.46|606.66|609.91|607.11|608.8|606|0
1649138400000|2022-04-05 06:00:00|609.68|606.88|611.01|608.21|611.01|608.21|609.46|606.66|0
1649138700000|2022-04-05 06:05:00|610.79|607.99|610.12|607.32|611.23|608.43|610.12|607.32|0
1649139000000|2022-04-05 06:10:00|609.9|607.1|608.35|605.55|609.9|607.1|608.35|605.55|0
1649139300000|2022-04-05 06:15:00|608.13|605.33|607.46|604.66|608.23|605.43|607.24|604.44|0
1649139600000|2022-04-05 06:20:00|607.68|604.88|607.46|604.66|607.9|605.1|605.92|603.12|0
1649139900000|2022-04-05 06:25:00|607.57|604.77|607.68|604.88|607.9|605.1|606.8|604|0
1649140200000|2022-04-05 06:30:00|607.46|604.66|607.56|604.76|607.68|604.88|606.79|603.99|0
1649140500000|2022-04-05 06:35:00|607.68|604.88|607.23|604.43|607.68|604.88|607.23|604.43|0
1649140800000|2022-04-05 06:40:00|607.12|604.32|606.13|603.33|607.23|604.43|606.13|603.33|0
1649141100000|2022-04-05 06:45:00|606.35|603.55|607.41|604.61|607.41|604.61|606.13|603.33|0
1649141400000|2022-04-05 06:50:00|607.52|604.72|607.41|604.61|607.52|604.72|606.75|603.95|0
1649141700000|2022-04-05 06:55:00|607.85|605.05|607.18|604.38|607.85|605.05|606.08|603.28|0
1649142000000|2022-04-05 07:00:00|608.07|605.27|610.49|607.69|613.15|610.35|607.85|605.05|0
1649142300000|2022-04-05 07:05:00|610.4|608|609.07|606.67|610.51|608.11|607.2|604.8|0
1649142600000|2022-04-05 07:10:00|609.51|607.11|608.65|605.77|610.73|608.33|606.54|603.68|0
1649142900000|2022-04-05 07:15:00|608.54|605.66|610.63|607.75|610.75|607.87|607.21|604.33|0
1649143200000|2022-04-05 07:20:00|610.75|607.87|610.3|607.42|611.41|608.53|609.42|606.54|0
1649143500000|2022-04-05 07:25:00|610.41|607.53|612.73|609.85|613.4|610.52|609.42|606.54|0
1649143800000|2022-04-05 07:30:00|612.95|610.07|614.72|611.84|616.27|613.39|612.07|609.19|0
1649144100000|2022-04-05 07:35:00|614.94|612.06|616.67|613.79|618.73|615.85|614.94|612.06|0
1649144400000|2022-04-05 07:40:00|616.78|613.9|617.44|614.56|617.89|615.01|616.34|613.46|0
1649144700000|2022-04-05 07:45:00|617.33|614.45|618.33|615.45|618.55|615.67|616|613.12|0
1649145000000|2022-04-05 07:50:00|618.11|615.23|615.89|613.01|618.11|615.23|615|612.12|0
1649145300000|2022-04-05 07:55:00|616|613.12|615.89|613.01|617.54|614.66|615.45|612.57|0
1649145600000|2022-04-05 08:00:00|615.77|612.89|614.54|612.14|616.99|614.11|614.54|612.14|0
1649145900000|2022-04-05 08:05:00|614.76|612.36|615.2|612.8|615.64|613.24|614.32|611.92|0
1649146200000|2022-04-05 08:10:00|615.3|612.9|616.75|614.35|616.75|614.35|615.08|612.68|0
1649146500000|2022-04-05 08:15:00|616.53|614.13|615.42|613.02|617.19|614.79|615.19|612.79|0
1649146800000|2022-04-05 08:20:00|615.19|612.79|615.19|612.79|616.3|613.9|614.86|612.46|0
1649147100000|2022-04-05 08:25:00|615.41|613.01|612.75|610.35|615.41|613.01|612.53|610.13|0
1649147400000|2022-04-05 08:30:00|612.53|610.13|612.75|610.35|613.42|611.02|611.87|609.47|0
1649147700000|2022-04-05 08:35:00|612.64|610.24|613.41|611.01|613.86|611.46|612.53|610.13|0
1649148000000|2022-04-05 08:40:00|613.19|610.79|613.41|611.01|614.3|611.9|612.97|610.57|0
1649148300000|2022-04-05 08:45:00|613.19|610.79|611.62|609.22|613.52|611.12|611.4|609|0
1649148600000|2022-04-05 08:50:00|611.4|609|611.18|608.78|612.29|609.89|611.18|608.78|0
1649148900000|2022-04-05 08:55:00|611.06|608.66|610.29|607.89|611.62|609.22|609.63|607.23|0
1649149200000|2022-04-05 09:00:00|610.07|607.67|609.95|607.55|610.51|608.11|609.51|607.11|0
1649149500000|2022-04-05 09:05:00|610.07|607.67|610.51|608.11|610.95|608.55|610.07|607.67|0
1649149800000|2022-04-05 09:10:00|610.61|608.21|610.73|608.33|610.95|608.55|610.29|607.89|0
1649150100000|2022-04-05 09:15:00|610.61|608.21|610.06|607.66|610.95|608.55|609.84|607.44|0
1649150400000|2022-04-05 09:20:00|610.17|607.77|609.17|606.77|610.72|608.32|608.95|606.55|0
1649150700000|2022-04-05 09:25:00|609.06|606.66|608.01|605.61|609.17|606.77|606.96|604.56|0
1649151000000|2022-04-05 09:30:00|608.12|605.72|608.01|605.61|608.67|606.27|607.67|605.27|0
1649151300000|2022-04-05 09:35:00|608.12|605.72|605.58|603.18|608.67|606.27|605.58|603.18|0
1649151600000|2022-04-05 09:40:00|605.8|603.4|605.14|602.74|606.02|603.62|604.7|602.3|0
1649151900000|2022-04-05 09:45:00|604.92|602.52|603.15|600.75|604.92|602.52|602.93|600.53|0
1649152200000|2022-04-05 09:50:00|603.04|600.64|604.6|602.2|605.04|602.64|602.49|600.09|0
1649152500000|2022-04-05 09:55:00|604.38|601.98|603.94|601.54|604.82|602.42|603.28|600.88|0
1649152800000|2022-04-05 10:00:00|603.72|601.32|605.26|602.86|605.7|603.3|603.17|600.77|0
1649153100000|2022-04-05 10:05:00|605.04|602.64|601.96|599.56|605.7|603.3|601.3|598.9|0
1649153400000|2022-04-05 10:10:00|601.74|599.34|601.95|599.55|602.39|599.99|601.07|598.67|0
1649153700000|2022-04-05 10:15:00|602.17|599.77|603.49|601.09|603.49|601.09|601.73|599.33|0
1649154000000|2022-04-05 10:20:00|603.38|600.98|600.19|597.79|603.71|601.31|599.53|597.13|0
1649154300000|2022-04-05 10:25:00|600.63|598.23|601.07|598.67|601.29|598.89|599.85|597.45|0
1649154600000|2022-04-05 10:30:00|601.17|598.77|599.53|597.13|602.6|600.2|599.53|597.13|0
1649154900000|2022-04-05 10:35:00|599.97|597.57|599.74|597.34|600.4|598|598.87|596.47|0
1649155200000|2022-04-05 10:40:00|599.52|597.12|601.28|598.88|601.28|598.88|599.52|597.12|0
1649155500000|2022-04-05 10:45:00|601.06|598.66|601.78|599.38|602|599.6|600.18|597.78|0
1649155800000|2022-04-05 10:50:00|601.34|598.94|603.31|600.91|603.75|601.35|601.22|598.82|0
1649156100000|2022-04-05 10:55:00|603.09|600.69|603.53|601.13|603.85|601.45|602.65|600.25|0
1649156400000|2022-04-05 11:00:00|603.31|600.91|602.87|600.47|603.75|601.35|602.43|600.03|0
1649156700000|2022-04-05 11:05:00|603.09|600.69|601.33|598.93|603.31|600.91|601.11|598.71|0
1649157000000|2022-04-05 11:10:00|601.11|598.71|601.1|598.7|601.54|599.14|600.01|597.61|0
1649157300000|2022-04-05 11:15:00|600.88|598.48|601.98|599.58|601.98|599.58|600.88|598.48|0
1649157600000|2022-04-05 11:20:00|601.87|599.47|601.76|599.36|603.18|600.78|601.54|599.14|0
1649157900000|2022-04-05 11:25:00|601.86|599.46|603.29|600.89|603.51|601.11|601.76|599.36|0
1649158200000|2022-04-05 11:30:00|603.51|601.11|603.29|600.89|603.95|601.55|602.85|600.45|0
1649158500000|2022-04-05 11:35:00|603.18|600.78|604.61|602.21|604.61|602.21|602.85|600.45|0
1649158800000|2022-04-05 11:40:00|604.83|602.43|606.14|603.74|606.36|603.96|604.61|602.21|0
1649159100000|2022-04-05 11:45:00|605.92|603.52|606.14|603.74|606.36|603.96|605.7|603.3|0
1649159400000|2022-04-05 11:50:00|605.92|603.52|605.26|602.86|606.14|603.74|604.82|602.42|0
1649159700000|2022-04-05 11:55:00|605.36|602.96|605.48|603.08|605.48|603.08|605.04|602.64|0
1649160000000|2022-04-05 12:00:00|605.7|603.3|607.45|605.05|607.46|605.06|604.6|602.2|0
1649160300000|2022-04-05 12:05:00|607.23|604.83|605.25|602.85|607.23|604.83|604.81|602.41|0
1649160600000|2022-04-05 12:10:00|605.03|602.63|604.81|602.41|605.91|603.51|604.59|602.19|0
1649160900000|2022-04-05 12:15:00|604.59|602.19|603.93|601.53|604.59|602.19|603.05|600.65|0
1649161200000|2022-04-05 12:20:00|603.71|601.31|601.73|599.33|604.47|602.07|601.73|599.33|0
1649161500000|2022-04-05 12:25:00|601.29|598.89|602.16|599.76|602.82|600.42|601.29|598.89|0
1649161800000|2022-04-05 12:30:00|602.38|599.98|603.48|601.08|603.7|601.3|602.38|599.98|0
1649162100000|2022-04-05 12:35:00|603.7|601.3|603.48|601.08|604.36|601.96|602.38|599.98|0
1649162400000|2022-04-05 12:40:00|603.7|601.3|603.25|600.85|604.35|601.95|603.03|600.63|0
1649162700000|2022-04-05 12:45:00|603.47|601.07|602.81|600.41|603.91|601.51|602.81|600.41|0
1649163000000|2022-04-05 12:50:00|603.03|600.63|602.37|599.97|603.69|601.29|601.49|599.09|0
1649163300000|2022-04-05 12:55:00|602.15|599.75|600.17|597.77|602.59|600.19|599.29|596.89|0
1649163600000|2022-04-05 13:00:00|599.95|597.55|602.8|600.4|603.24|600.84|599.95|597.55|0
1649163900000|2022-04-05 13:05:00|603.02|600.62|602.36|599.96|603.02|600.62|600.61|598.21|0
1649164200000|2022-04-05 13:10:00|602.58|600.18|602.8|600.4|603.02|600.62|601.7|599.3|0
1649164500000|2022-04-05 13:15:00|603.02|600.62|603.24|600.84|604.56|602.16|603.02|600.62|0
1649164800000|2022-04-05 13:20:00|603.46|601.06|602.68|600.28|604.11|601.71|601.48|599.08|0
1649165100000|2022-04-05 13:25:00|602.35|599.95|598.62|596.22|603.01|600.61|598.18|595.78|0
1649165400000|2022-04-05 13:30:00|598.4|596|609.42|607.02|610.05|607.65|598.4|596|0
1649165700000|2022-04-05 13:35:00|610.96|608.56|613.61|611.21|613.83|611.43|609.64|607.24|0
1649166000000|2022-04-05 13:40:00|613.39|610.99|612.72|610.32|615.82|613.42|612.5|610.1|0
1649166300000|2022-04-05 13:45:00|612.83|610.43|611.72|609.32|615.59|613.19|610.95|608.55|0
1649166600000|2022-04-05 13:50:00|612.06|609.66|610.73|608.33|612.28|609.88|608.09|605.69|0
1649166900000|2022-04-05 13:55:00|610.51|608.11|613.6|611.2|613.6|611.2|610.29|607.89|0
1649167200000|2022-04-05 14:00:00|613.48|611.08|617.13|614.73|621.34|618.94|612.27|609.87|0
1649167500000|2022-04-05 14:05:00|616.69|614.29|595.8|592.92|616.69|614.29|593.81|591.41|0
1649167800000|2022-04-05 14:10:00|595.37|592.49|597.37|594.49|599.05|596.17|594.71|591.83|0
1649168100000|2022-04-05 14:15:00|596.28|593.4|590.39|587.51|596.28|593.4|589.08|586.2|0
1649168400000|2022-04-05 14:20:00|590.6|587.72|590.51|587.63|593.56|590.68|587.68|584.8|0
1649168700000|2022-04-05 14:25:00|590.72|587.84|592.25|589.37|592.9|590.02|588.98|586.1|0
1649169000000|2022-04-05 14:30:00|591.38|588.5|590.07|587.19|594.65|591.77|589.63|586.75|0
1649169300000|2022-04-05 14:35:00|590.28|587.4|587.89|585.01|593.99|591.11|587.23|584.35|0
1649169600000|2022-04-05 14:40:00|587.45|584.57|589.84|586.96|590.71|587.83|587.45|584.57|0
1649169900000|2022-04-05 14:45:00|589.62|586.74|595.73|592.85|595.73|592.85|588.97|586.09|0
1649170200000|2022-04-05 14:50:00|595.95|593.07|600.76|597.88|601.85|598.97|595.07|592.19|0
1649170500000|2022-04-05 14:55:00|600.54|597.66|598.89|596.01|600.64|597.76|597.69|594.81|0
1649170800000|2022-04-05 15:00:00|599.11|596.23|597.8|594.92|600.42|597.54|595.84|592.96|0
1649171100000|2022-04-05 15:05:00|598.02|595.14|596.05|593.17|599.77|596.89|594.96|592.08|0
1649171400000|2022-04-05 15:10:00|596.27|593.39|596.92|594.04|597.58|594.7|592.78|589.9|0
1649171700000|2022-04-05 15:15:00|596.81|593.93|592.56|589.68|596.92|594.04|591.47|588.59|0
1649172000000|2022-04-05 15:20:00|592.78|589.9|593.16|590.28|597.29|594.41|592.78|589.9|0
1649172300000|2022-04-05 15:25:00|593.04|590.16|595.11|592.23|595.11|592.23|592.07|589.19|0
1649172600000|2022-04-05 15:30:00|594.68|591.8|598.16|595.28|598.38|595.5|593.59|590.71|0
1649172900000|2022-04-05 15:35:00|597.94|595.06|589.46|586.58|598.38|595.5|588.37|585.49|0
1649173200000|2022-04-05 15:40:00|589.89|587.01|592.04|589.64|592.91|590.51|589.02|586.14|0
1649173500000|2022-04-05 15:45:00|591.82|589.42|589.21|586.81|592.25|589.85|588.56|586.16|0
1649173800000|2022-04-05 15:50:00|589.43|587.03|588.12|585.72|591.82|589.42|586.17|583.77|0
1649174100000|2022-04-05 15:55:00|588.34|585.94|585.52|583.12|588.56|586.16|585.3|582.9|0
1649174400000|2022-04-05 16:00:00|585.3|582.9|585.74|583.34|587.47|585.07|582.71|580.31|0
1649174700000|2022-04-05 16:05:00|586.17|583.77|587.14|584.74|588.77|586.37|585.73|583.33|0
1649175000000|2022-04-05 16:10:00|587.47|585.07|586.81|584.41|588.33|585.93|585.83|583.43|0
1649175300000|2022-04-05 16:15:00|587.03|584.63|581.62|579.22|587.03|584.63|581.62|579.22|0
1649175600000|2022-04-05 16:20:00|581.72|579.32|581.18|578.78|583.13|580.73|579.24|576.84|0
1649175900000|2022-04-05 16:25:00|580.32|577.92|579.02|576.62|581.18|578.78|578.59|576.19|0
1649176200000|2022-04-05 16:30:00|578.8|576.4|580.03|577.63|580.88|578.48|577.78|575.38|0
1649176500000|2022-04-05 16:35:00|579.81|577.41|582.83|580.43|583.26|580.86|578.51|576.11|0
1649176800000|2022-04-05 16:40:00|581.75|579.35|580.02|577.62|582.83|580.43|579.59|577.19|0
1649177100000|2022-04-05 16:45:00|580.45|578.05|583.47|581.07|583.47|581.07|579.37|576.97|0
1649177400000|2022-04-05 16:50:00|583.26|580.86|585.42|583.02|585.64|583.24|582.61|580.21|0
1649177700000|2022-04-05 16:55:00|585.63|583.23|586.06|583.66|586.93|584.53|583.9|581.5|0
1649178000000|2022-04-05 17:00:00|585.85|583.45|585.84|583.44|586.06|583.66|584.33|581.93|0
1649178300000|2022-04-05 17:05:00|585.3|582.9|592.14|589.74|592.14|589.74|584.54|582.14|0
1649178600000|2022-04-05 17:10:00|592.79|590.39|592.35|589.95|592.79|590.39|591.27|588.87|0
1649178900000|2022-04-05 17:15:00|592.13|589.73|594.74|592.34|594.96|592.56|591.48|589.08|0
1649179200000|2022-04-05 17:20:00|594.52|592.12|591.66|589.26|595.18|592.78|591.66|589.26|0
1649179500000|2022-04-05 17:25:00|591.88|589.48|589.91|587.51|592.53|590.13|589.04|586.64|0
1649179800000|2022-04-05 17:30:00|590.13|587.73|586.65|584.25|590.13|587.73|585.99|583.59|0
1649180100000|2022-04-05 17:35:00|586.86|584.46|585.34|582.94|586.86|584.46|585.12|582.72|0
1649180400000|2022-04-05 17:40:00|585.12|582.72|581.21|578.81|585.12|582.72|581.21|578.81|0
1649180700000|2022-04-05 17:45:00|581.43|579.03|579.04|576.64|581.86|579.46|578.18|575.78|0
1649181000000|2022-04-05 17:50:00|578.61|576.21|577.76|575.36|579.04|576.64|576.45|574.05|0
1649181300000|2022-04-05 17:55:00|577.98|575.58|580.78|578.38|581.22|578.82|577.11|574.71|0
1649181600000|2022-04-05 18:00:00|580.57|578.17|578.4|576|581.86|579.46|577.75|575.35|0
1649181900000|2022-04-05 18:05:00|578.62|576.22|578.18|575.78|579.91|577.51|577.29|574.89|0
1649182200000|2022-04-05 18:10:00|578.4|576|579.47|577.07|580.55|578.15|577.32|574.92|0
1649182500000|2022-04-05 18:15:00|579.26|576.86|583.36|580.96|583.36|580.96|578.18|575.78|0
1649182800000|2022-04-05 18:20:00|583.58|581.18|582.71|580.31|584.88|582.48|581.41|579.01|0
1649183100000|2022-04-05 18:25:00|582.93|580.53|580.11|577.71|584.01|581.61|579.68|577.28|0
1649183400000|2022-04-05 18:30:00|580.33|577.93|578.81|576.41|580.54|578.14|578.38|575.98|0
1649183700000|2022-04-05 18:35:00|579.03|576.63|577.3|574.9|581.62|579.22|576.65|574.25|0
1649184000000|2022-04-05 18:40:00|577.52|575.12|581.4|579|581.83|579.43|576.44|574.04|0
1649184300000|2022-04-05 18:45:00|580.97|578.57|580.32|577.92|582.48|580.08|577.94|575.54|0
1649184600000|2022-04-05 18:50:00|580.1|577.7|580.1|577.7|582.05|579.65|579.23|576.83|0
1649184900000|2022-04-05 18:55:00|580.53|578.13|576.64|574.24|582.26|579.86|575.56|573.16|0
1649185200000|2022-04-05 19:00:00|576.74|574.34|572.97|570.57|578.58|576.18|572.97|570.57|0
1649185500000|2022-04-05 19:05:00|573.41|571.01|571.04|568.64|573.62|571.22|569.75|567.35|0
1649185800000|2022-04-05 19:10:00|571.25|568.85|567.17|564.77|571.47|569.07|566.09|563.69|0
1649186100000|2022-04-05 19:15:00|566.95|564.55|565.88|563.48|568.67|566.27|565.23|562.83|0
1649186400000|2022-04-05 19:20:00|565.02|562.62|571.03|568.63|571.03|568.63|564.37|561.97|0
1649186700000|2022-04-05 19:25:00|570.81|568.41|566.94|564.54|570.81|568.41|566.52|564.12|0
1649187000000|2022-04-05 19:30:00|566.73|564.33|561.58|559.18|566.73|564.33|561.37|558.97|0
1649187300000|2022-04-05 19:35:00|561.37|558.97|561.15|558.75|563.29|560.89|559.44|557.04|0
1649187600000|2022-04-05 19:40:00|561.37|558.97|561.79|559.39|562.86|560.46|559.23|556.83|0
1649187900000|2022-04-05 19:45:00|562.43|560.03|555.39|552.99|562.43|560.03|554.97|552.57|0
1649188200000|2022-04-05 19:50:00|554.33|551.93|563.08|560.68|566.5|564.1|554.33|551.93|0
1649188500000|2022-04-05 19:55:00|564.15|561.75|566.1|563.7|566.1|563.7|559.87|557.47|0
1649188800000|2022-04-05 20:00:00|566.53|564.13|567.38|564.98|567.81|565.41|566.52|564.12|0
1649189100000|2022-04-05 20:05:00|567.59|565.19|567.59|565.19|568.24|565.84|567.17|564.77|0
1649189400000|2022-04-05 20:10:00|567.38|564.98|566.3|563.9|567.8|565.4|566.3|563.9|0
1649189700000|2022-04-05 20:15:00|566.5|563.7|568.21|565.41|568.22|565.42|566.5|563.7|0
1649190000000|2022-04-05 20:20:00|567.57|564.77|566.93|564.13|567.79|564.99|566.93|564.13|0
1649190300000|2022-04-05 20:25:00|567.14|564.34|566.92|564.12|567.14|564.34|566.71|563.91|0
1649190600000|2022-04-05 20:30:00|567.14|564.34|567.78|564.98|567.99|565.19|567.14|564.34|0
1649190900000|2022-04-05 20:35:00|567.99|565.19|567.99|565.19|567.99|565.19|567.66|564.86|0
1649191200000|2022-04-05 20:40:00|568.2|565.4|567.99|565.19|568.3|565.5|567.99|565.19|0
1649191500000|2022-04-05 20:45:00|568.2|565.4|568.84|566.04|569.05|566.25|568.2|565.4|0
1649191800000|2022-04-05 20:50:00|569.05|566.25|569.69|566.89|569.69|566.89|568.62|565.82|0
1649192100000|2022-04-05 20:55:00|569.48|566.68|570.04|567.24|570.22|567.42|569.48|566.68|0
1649192400000|2022-04-05 21:00:00|570.1|567.3|570.2|567.4|570.51|567.71|570.08|567.28|0
1649192700000|2022-04-05 21:05:00|570.19|567.39|569.94|567.14|570.19|567.39|569.91|567.11|0
1649193000000|2022-04-05 21:10:00|569.91|567.11|570.22|567.42|570.35|567.55|569.91|567.11|0
1649193300000|2022-04-05 21:15:00|570.26|567.46|570.41|567.61|570.5|567.7|570.07|567.27|0
1649193600000|2022-04-05 21:20:00|570.37|567.57|570.56|567.76|570.66|567.86|570.09|567.29|0
1649193900000|2022-04-05 21:25:00|570.62|567.82|570.81|568.01|570.97|568.17|570.25|567.45|0
1649194200000|2022-04-05 21:30:00|570.84|568.04|570.43|567.63|570.87|568.07|570.08|567.28|0
1649194500000|2022-04-05 21:35:00|571.25|568.45|570.96|568.16|571.25|568.45|570.93|568.13|0
1649194800000|2022-04-05 21:40:00|570.99|568.19|570.93|568.13|571.02|568.22|570.93|568.13|0
1649195100000|2022-04-05 21:45:00|570.89|568.09|570.64|567.84|570.89|568.09|570.61|567.81|0
1649195400000|2022-04-05 21:50:00|570.58|567.78|570.54|567.74|570.58|567.78|570.54|567.74|0
1649195700000|2022-04-05 21:55:00|570.58|567.78|570.52|567.72|570.71|567.91|570.52|567.72|0
1649196000000|2022-04-05 22:00:00|569.76|566.96|568.8|566|570.19|567.39|568.8|566|0
1649196300000|2022-04-05 22:05:00|568.79|565.99|568.15|565.35|569.01|566.21|567.93|565.13|0
1649196600000|2022-04-05 22:10:00|568.36|565.56|567.5|564.7|568.36|565.56|567.5|564.7|0
1649196900000|2022-04-05 22:15:00|567.72|564.92|567.71|564.91|567.82|565.02|567.29|564.49|0
1649197200000|2022-04-05 22:20:00|567.5|564.7|566.43|563.63|567.5|564.7|566.43|563.63|0
1649197500000|2022-04-05 22:25:00|566.21|563.41|566.21|563.41|566.43|563.63|565.78|562.98|0
1649197800000|2022-04-05 22:30:00|566.64|563.84|567.71|564.91|567.92|565.12|566.64|563.84|0
1649198100000|2022-04-05 22:35:00|567.92|565.12|567.27|564.47|568.13|565.33|566.95|564.15|0
1649198400000|2022-04-05 22:40:00|567.49|564.69|568.13|565.33|568.56|565.76|567.49|564.69|0
1649198700000|2022-04-05 22:45:00|568.34|565.54|568.34|565.54|568.56|565.76|568.13|565.33|0
1649199000000|2022-04-05 22:50:00|568.55|565.75|568.77|565.97|568.98|566.18|568.34|565.54|0
1649199300000|2022-04-05 22:55:00|568.55|565.75|568.55|565.75|568.77|565.97|568.55|565.75|0
1649199600000|2022-04-05 23:00:00|568.76|565.96|568.55|565.75|568.86|566.06|568.33|565.53|0
1649199900000|2022-04-05 23:05:00|568.33|565.53|567.47|564.67|568.33|565.53|567.47|564.67|0
1649200200000|2022-04-05 23:10:00|567.68|564.88|567.04|564.24|567.68|564.88|567.04|564.24|0
1649200500000|2022-04-05 23:15:00|566.82|564.02|567.46|564.66|567.47|564.67|566.82|564.02|0
1649200800000|2022-04-05 23:20:00|567.68|564.88|567.25|564.45|567.68|564.88|567.25|564.45|0
1649201100000|2022-04-05 23:25:00|567.03|564.23|566.82|564.02|567.24|564.44|566.6|563.8|0
1649201400000|2022-04-05 23:30:00|567.03|564.23|567.46|564.66|567.46|564.66|567.03|564.23|0
1649201700000|2022-04-05 23:35:00|567.45|564.65|567.45|564.65|567.67|564.87|567.24|564.44|0
1649202000000|2022-04-05 23:40:00|567.67|564.87|569.38|566.58|569.48|566.68|567.67|564.87|0
1649202300000|2022-04-05 23:45:00|569.16|566.36|568.09|565.29|569.38|566.58|568.09|565.29|0
1649202600000|2022-04-05 23:50:00|568.3|565.5|568.3|565.5|568.73|565.93|568.09|565.29|0
1649202900000|2022-04-05 23:55:00|568.09|565.29|567.23|564.43|568.09|565.29|566.58|563.78|0
1649203200000|2022-04-06 00:00:00|567.01|564.21|565.51|562.71|567.01|564.21|565.08|562.28|0
1649203500000|2022-04-06 00:05:00|565.3|562.5|568.08|565.28|568.51|565.71|564.87|562.07|0
1649203800000|2022-04-06 00:10:00|568.29|565.49|568.72|565.92|569.36|566.56|568.29|565.49|0
1649204100000|2022-04-06 00:15:00|568.61|565.81|567.86|565.06|569.25|566.45|567.43|564.63|0
1649204400000|2022-04-06 00:20:00|568.07|565.27|567.21|564.41|568.07|565.27|567|564.2|0
1649204700000|2022-04-06 00:25:00|567|564.2|565.28|562.48|567.64|564.84|565.07|562.27|0
1649205000000|2022-04-06 00:30:00|565.07|562.27|563.57|560.77|565.07|562.27|563.57|560.77|0
1649205300000|2022-04-06 00:35:00|563.35|560.55|563.99|561.19|563.99|561.19|562.5|559.7|0
1649205600000|2022-04-06 00:40:00|564.2|561.4|562.59|559.79|564.42|561.62|562.28|559.48|0
1649205900000|2022-04-06 00:45:00|562.49|559.69|561.21|558.41|562.49|559.69|560.35|557.55|0
1649206200000|2022-04-06 00:50:00|561.09|558.29|560.35|557.55|561.21|558.41|560.35|557.55|0
1649206500000|2022-04-06 00:55:00|560.56|557.76|558.21|555.41|560.78|557.98|558.21|555.41|0
1649206800000|2022-04-06 01:00:00|558.1|555.3|558.42|555.62|558.42|555.62|556.72|553.92|0
1649207100000|2022-04-06 01:05:00|558.52|555.72|559.91|557.11|560.13|557.33|558|555.2|0
1649207400000|2022-04-06 01:10:00|560.13|557.33|559.91|557.11|560.13|557.33|559.06|556.26|0
1649207700000|2022-04-06 01:15:00|560.12|557.32|563.11|560.31|563.33|560.53|559.91|557.11|0
1649208000000|2022-04-06 01:20:00|563.33|560.53|562.89|560.09|563.33|560.53|562.25|559.45|0
1649208300000|2022-04-06 01:25:00|563.11|560.31|562.68|559.88|563.75|560.95|562.68|559.88|0
1649208600000|2022-04-06 01:30:00|562.46|559.66|561.82|559.02|562.68|559.88|560.97|558.17|0
1649208900000|2022-04-06 01:35:00|562.03|559.23|560.75|557.95|562.46|559.66|560.42|557.62|0
1649209200000|2022-04-06 01:40:00|560.54|557.74|561.17|558.37|561.17|558.37|559.68|556.88|0
1649209500000|2022-04-06 01:45:00|561.06|558.26|560.1|557.3|561.06|558.26|558.18|555.38|0
1649209800000|2022-04-06 01:50:00|559.68|556.88|558.61|555.81|560.74|557.94|558.61|555.81|0
1649210100000|2022-04-06 01:55:00|558.82|556.02|557.96|555.16|559.03|556.23|557.11|554.31|0
1649210400000|2022-04-06 02:00:00|557.54|554.74|557.96|555.16|558.82|556.02|557.54|554.74|0
1649210700000|2022-04-06 02:05:00|558.17|555.37|559.66|556.86|559.88|557.08|557.96|555.16|0
1649211000000|2022-04-06 02:10:00|559.88|557.08|558.81|556.01|559.98|557.18|558.59|555.79|0
1649211300000|2022-04-06 02:15:00|558.7|555.9|558.16|555.36|558.91|556.11|557.95|555.15|0
1649211600000|2022-04-06 02:20:00|557.95|555.15|559.23|556.43|559.44|556.64|557.95|555.15|0
1649211900000|2022-04-06 02:25:00|559.44|556.64|559.86|557.06|560.29|557.49|559.23|556.43|0
1649212200000|2022-04-06 02:30:00|559.65|556.85|560.72|557.92|561.14|558.34|559.01|556.21|0
1649212500000|2022-04-06 02:35:00|560.93|558.13|561.57|558.77|561.57|558.77|560.6|557.8|0
1649212800000|2022-04-06 02:40:00|561.35|558.55|560.92|558.12|561.57|558.77|560.5|557.7|0
1649213100000|2022-04-06 02:45:00|561.14|558.34|560.49|557.69|561.14|558.34|560.28|557.48|0
1649213400000|2022-04-06 02:50:00|560.6|557.8|561.13|558.33|561.13|558.33|560.28|557.48|0
1649213700000|2022-04-06 02:55:00|561.34|558.54|561.13|558.33|561.34|558.54|560.7|557.9|0
1649214000000|2022-04-06 03:00:00|560.91|558.11|561.34|558.54|562.19|559.39|560.91|558.11|0
1649214300000|2022-04-06 03:05:00|561.55|558.75|561.98|559.18|561.98|559.18|561.12|558.32|0
1649214600000|2022-04-06 03:10:00|562.19|559.39|561.55|558.75|562.62|559.82|561.12|558.32|0
1649214900000|2022-04-06 03:15:00|561.33|558.53|561.54|558.74|561.76|558.96|561.12|558.32|0
1649215200000|2022-04-06 03:20:00|561.43|558.63|560.47|557.67|561.43|558.63|560.47|557.67|0
1649215500000|2022-04-06 03:25:00|560.26|557.46|560.9|558.1|561.11|558.31|560.26|557.46|0
1649215800000|2022-04-06 03:30:00|560.68|557.88|560.68|557.88|561.11|558.31|560.25|557.45|0
1649216100000|2022-04-06 03:35:00|560.89|558.09|560.04|557.24|560.89|558.09|559.4|556.6|0
1649216400000|2022-04-06 03:40:00|559.82|557.02|558.85|556.05|560.04|557.24|558.75|555.95|0
1649216700000|2022-04-06 03:45:00|558.75|555.95|558.54|555.74|558.75|555.95|558.11|555.31|0
1649217000000|2022-04-06 03:50:00|558.75|555.95|559.6|556.8|559.81|557.01|558.53|555.73|0
1649217300000|2022-04-06 03:55:00|559.49|556.69|559.81|557.01|559.81|557.01|558.74|555.94|0
1649217600000|2022-04-06 04:00:00|560.02|557.22|560.45|557.65|560.66|557.86|560.02|557.22|0
1649217900000|2022-04-06 04:05:00|560.55|557.75|561.09|558.29|561.51|558.71|560.45|557.65|0
1649218200000|2022-04-06 04:10:00|561.3|558.5|561.51|558.71|561.94|559.14|561.3|558.5|0
1649218500000|2022-04-06 04:15:00|561.72|558.92|563|560.2|563.43|560.63|561.72|558.92|0
1649218800000|2022-04-06 04:20:00|563.22|560.42|562.79|559.99|563.22|560.42|562.79|559.99|0
1649219100000|2022-04-06 04:25:00|563|560.2|562.14|559.34|563.21|560.41|562.14|559.34|0
1649219400000|2022-04-06 04:30:00|562.03|559.23|561.5|558.7|562.36|559.56|561.28|558.48|0
1649219700000|2022-04-06 04:35:00|561.28|558.48|560.64|557.84|561.28|558.48|560.64|557.84|0
1649220000000|2022-04-06 04:40:00|560.85|558.05|561.49|558.69|561.71|558.91|560.85|558.05|0
1649220300000|2022-04-06 04:45:00|561.28|558.48|562.13|559.33|562.56|559.76|561.28|558.48|0
1649220600000|2022-04-06 04:50:00|562.23|559.43|561.49|558.69|562.34|559.54|561.37|558.57|0
1649220900000|2022-04-06 04:55:00|561.48|558.68|561.48|558.68|562.13|559.33|561.37|558.57|0
1649221200000|2022-04-06 05:00:00|561.7|558.9|562.98|560.18|562.98|560.18|561.48|558.68|0
1649221500000|2022-04-06 05:05:00|562.76|559.96|564.9|562.1|565.33|562.53|562.12|559.32|0
1649221800000|2022-04-06 05:10:00|565.11|562.31|564.04|561.24|565.11|562.31|563.83|561.03|0
1649222100000|2022-04-06 05:15:00|564.25|561.45|565.96|563.16|566.39|563.59|564.25|561.45|0
1649222400000|2022-04-06 05:20:00|565.75|562.95|566.39|563.59|566.6|563.8|565.53|562.73|0
1649222700000|2022-04-06 05:25:00|566.6|563.8|567.46|564.66|567.46|564.66|565.96|563.16|0
1649223000000|2022-04-06 05:30:00|567.24|564.44|567.24|564.44|567.67|564.87|566.81|564.01|0
1649223300000|2022-04-06 05:35:00|567.46|564.66|567.24|564.44|568.1|565.3|567.24|564.44|0
1649223600000|2022-04-06 05:40:00|567.02|564.22|566.38|563.58|567.67|564.87|566.16|563.36|0
1649223900000|2022-04-06 05:45:00|566.16|563.36|566.19|563.39|567.04|564.24|565.49|562.69|0
1649224200000|2022-04-06 05:50:00|566.4|563.6|565.97|563.17|566.62|563.82|565.54|562.74|0
1649224500000|2022-04-06 05:55:00|565.76|562.96|564.68|561.88|565.76|562.96|564.26|561.46|0
1649224800000|2022-04-06 06:00:00|564.26|561.46|565.75|562.95|565.97|563.17|564.25|561.45|0
1649225100000|2022-04-06 06:05:00|565.32|562.52|565.53|562.73|565.75|562.95|564.25|561.45|0
1649225400000|2022-04-06 06:10:00|565.75|562.95|566.39|563.59|567.03|564.23|565.53|562.73|0
1649225700000|2022-04-06 06:15:00|566.17|563.37|566.27|563.47|567.34|564.54|565.32|562.52|0
1649226000000|2022-04-06 06:20:00|566.17|563.37|565.74|562.94|566.81|564.01|565.1|562.3|0
1649226300000|2022-04-06 06:25:00|565.95|563.15|567.02|564.22|568.09|565.29|565.95|563.15|0
1649226600000|2022-04-06 06:30:00|567.23|564.43|568.52|565.72|568.52|565.72|566.8|564|0
1649226900000|2022-04-06 06:35:00|568.73|565.93|570.87|568.07|571.19|568.39|568.4|565.6|0
1649227200000|2022-04-06 06:40:00|571.09|568.29|571.3|568.5|571.73|568.93|570.87|568.07|0
1649227500000|2022-04-06 06:45:00|571.51|568.71|570.44|567.64|571.73|568.93|570.44|567.64|0
1649227800000|2022-04-06 06:50:00|570.65|567.85|567.86|565.06|570.65|567.85|567.86|565.06|0
1649228100000|2022-04-06 06:55:00|568.08|565.28|568.93|566.13|569.57|566.77|567.86|565.06|0
1649228400000|2022-04-06 07:00:00|569.79|566.99|566.78|563.98|570.22|567.42|566.57|563.77|0
1649228700000|2022-04-06 07:05:00|566.57|563.77|569.34|566.94|569.46|567.06|565.51|563.11|0
1649229000000|2022-04-06 07:10:00|569.46|567.06|569.88|567.48|571.81|569.41|567.53|565.13|0
1649229300000|2022-04-06 07:15:00|569.67|567.27|569.24|566.84|570.52|568.12|568.27|565.87|0
1649229600000|2022-04-06 07:20:00|569.02|566.62|567.2|564.8|569.24|566.84|567.09|564.69|0
1649229900000|2022-04-06 07:25:00|567.09|564.69|567.09|564.69|568.59|566.19|566.66|564.26|0
1649230200000|2022-04-06 07:30:00|567.3|564.9|557.92|555.52|567.73|565.33|557.92|555.52|0
1649230500000|2022-04-06 07:35:00|558.13|555.73|554.73|552.33|558.77|556.37|554.3|551.9|0
1649230800000|2022-04-06 07:40:00|554.94|552.54|554.72|552.32|557.06|554.66|553.45|551.05|0
1649231100000|2022-04-06 07:45:00|554.51|552.11|552.6|550.2|554.51|552.11|551.75|549.35|0
1649231400000|2022-04-06 07:50:00|552.49|550.09|552.56|550.16|554.46|552.06|551.41|549.01|0
1649231700000|2022-04-06 07:55:00|552.77|550.37|550.87|548.47|552.98|550.58|550.02|547.62|0
1649232000000|2022-04-06 08:00:00|550.65|548.25|552.76|550.36|553.19|550.79|549.6|547.2|0
1649232300000|2022-04-06 08:05:00|552.87|550.47|553.92|551.52|554.67|552.27|552.34|549.94|0
1649232600000|2022-04-06 08:10:00|553.61|551.21|552.65|550.25|554.03|551.63|551.7|549.3|0
1649232900000|2022-04-06 08:15:00|552.76|550.36|550.22|547.82|554.24|551.84|549.16|546.76|0
1649233200000|2022-04-06 08:20:00|550.01|547.61|548.32|545.92|550.22|547.82|547.47|545.07|0
1649233500000|2022-04-06 08:25:00|548.11|545.71|550|547.6|551.27|548.87|548.11|545.71|0
1649233800000|2022-04-06 08:30:00|550.31|547.91|548.52|546.12|550.85|548.45|547.57|545.17|0
1649234100000|2022-04-06 08:35:00|548.73|546.33|549.15|546.75|550.21|547.81|547.04|544.64|0
1649234400000|2022-04-06 08:40:00|549.36|546.96|547.25|544.85|549.36|546.96|547.25|544.85|0
1649234700000|2022-04-06 08:45:00|547.46|545.06|550.93|548.53|551.89|549.49|547.14|544.74|0
1649235000000|2022-04-06 08:50:00|551.04|548.64|552.94|550.54|553.37|550.97|550.93|548.53|0
1649235300000|2022-04-06 08:55:00|552.83|550.43|552.94|550.54|553.37|550.97|551.89|549.49|0
1649235600000|2022-04-06 09:00:00|553.15|550.75|552.51|550.11|554.63|552.23|552.3|549.9|0
1649235900000|2022-04-06 09:05:00|552.73|550.33|551.24|548.84|552.73|550.33|550.82|548.42|0
1649236200000|2022-04-06 09:10:00|551.13|548.73|549.13|546.73|552.09|549.69|548.92|546.52|0
1649236500000|2022-04-06 09:15:00|548.92|546.52|549.13|546.73|550.39|547.99|547.12|544.72|0
1649236800000|2022-04-06 09:20:00|549.55|547.15|549.12|546.72|549.55|547.15|547.86|545.46|0
1649237100000|2022-04-06 09:25:00|549.33|546.93|547.43|545.03|549.75|547.35|547.43|545.03|0
1649237400000|2022-04-06 09:30:00|547.64|545.24|547.64|545.24|548.91|546.51|547.43|545.03|0
1649237700000|2022-04-06 09:35:00|547.85|545.45|545.95|543.55|547.85|545.45|545.53|543.13|0
1649238000000|2022-04-06 09:40:00|546.16|543.76|544.9|542.5|546.79|544.39|543|540.6|0
1649238300000|2022-04-06 09:45:00|544.05|541.65|542.16|539.76|544.69|542.29|542.16|539.76|0
1649238600000|2022-04-06 09:50:00|541.53|539.13|541.74|539.34|542.37|539.97|540.06|537.66|0
1649238900000|2022-04-06 09:55:00|541.84|539.44|546.36|543.96|546.78|544.38|541.84|539.44|0
1649239200000|2022-04-06 10:00:00|546.25|543.85|546.15|543.75|546.78|544.38|545.09|542.69|0
1649239500000|2022-04-06 10:05:00|546.36|543.96|545.72|543.32|546.57|544.17|545.72|543.32|0
1649239800000|2022-04-06 10:10:00|545.61|543.21|542.56|540.16|546.14|543.74|542.56|540.16|0
1649240100000|2022-04-06 10:15:00|542.14|539.74|540.88|538.48|543.19|540.79|539.51|537.11|0
1649240400000|2022-04-06 10:20:00|541.09|538.69|543.06|540.66|543.27|540.87|538.39|535.99|0
1649240700000|2022-04-06 10:25:00|542.85|540.45|543.9|541.5|544.11|541.71|542.22|539.82|0
1649241000000|2022-04-06 10:30:00|543.69|541.29|542.01|539.61|543.69|541.29|540.96|538.56|0
1649241300000|2022-04-06 10:35:00|542.22|539.82|540.95|538.55|542.42|540.02|540.33|537.93|0
1649241600000|2022-04-06 10:40:00|540.75|538.35|541.37|538.97|542|539.6|539.91|537.51|0
1649241900000|2022-04-06 10:45:00|541.16|538.76|540.32|537.92|541.58|539.18|540.32|537.92|0
1649242200000|2022-04-06 10:50:00|540.21|537.81|539.9|537.5|540.53|538.13|538.64|536.24|0
1649242500000|2022-04-06 10:55:00|539.69|537.29|539.69|537.29|540.52|538.12|538.85|536.45|0
1649242800000|2022-04-06 11:00:00|539.89|537.49|540.73|538.33|541.15|538.75|539.89|537.49|0
1649243100000|2022-04-06 11:05:00|540.1|537.7|537.8|535.4|540.52|538.12|537.8|535.4|0
1649243400000|2022-04-06 11:10:00|538|535.6|535.99|533.59|538.42|536.02|535.16|532.76|0
1649243700000|2022-04-06 11:15:00|535.78|533.38|537.24|534.84|537.86|535.46|534.95|532.55|0
1649244000000|2022-04-06 11:20:00|537.03|534.63|534.52|532.12|537.45|535.05|534.52|532.12|0
1649244300000|2022-04-06 11:25:00|534.32|531.92|534.52|532.12|535.15|532.75|534.11|531.71|0
1649244600000|2022-04-06 11:30:00|534.31|531.91|535.35|532.95|535.35|532.95|532.65|530.25|0
1649244900000|2022-04-06 11:35:00|535.14|532.74|534.93|532.53|536.18|533.78|534.31|531.91|0
1649245200000|2022-04-06 11:40:00|535.14|532.74|533.05|530.65|535.14|532.74|532.64|530.24|0
1649245500000|2022-04-06 11:45:00|532.94|530.54|533.67|531.27|535.13|532.73|532.63|530.23|0
1649245800000|2022-04-06 11:50:00|532.84|530.44|532.01|529.61|532.84|530.44|531.18|528.78|0
1649246100000|2022-04-06 11:55:00|532|529.6|530.75|528.35|532.21|529.81|529.51|527.11|0
1649246400000|2022-04-06 12:00:00|530.96|528.56|529.5|527.1|531.79|529.39|529.3|526.9|0
1649246700000|2022-04-06 12:05:00|530.13|527.73|531.16|528.76|531.37|528.97|528.46|526.06|0
1649247000000|2022-04-06 12:10:00|531.05|528.65|531.99|529.59|532.82|530.42|529.5|527.1|0
1649247300000|2022-04-06 12:15:00|531.78|529.38|531.57|529.17|532.41|530.01|530.53|528.13|0
1649247600000|2022-04-06 12:20:00|531.78|529.38|532.29|529.89|532.61|530.21|531.36|528.96|0
1649247900000|2022-04-06 12:25:00|532.4|530|534.48|532.08|534.48|532.08|531.78|529.38|0
1649248200000|2022-04-06 12:30:00|534.69|532.29|532.69|530.29|534.78|532.38|532.07|529.67|0
1649248500000|2022-04-06 12:35:00|532.49|530.09|532.9|530.5|533.32|530.92|532.07|529.67|0
1649248800000|2022-04-06 12:40:00|532.69|530.29|531.85|529.45|532.69|530.29|531.44|529.04|0
1649249100000|2022-04-06 12:45:00|532.06|529.66|530.6|528.2|532.06|529.66|530.19|527.79|0
1649249400000|2022-04-06 12:50:00|530.4|528|531.43|529.03|533.51|531.11|530.19|527.79|0
1649249700000|2022-04-06 12:55:00|532.06|529.66|534.13|531.73|534.97|532.57|532.06|529.66|0
1649250000000|2022-04-06 13:00:00|533.51|531.11|536|533.6|536.21|533.81|533.09|530.69|0
1649250300000|2022-04-06 13:05:00|535.8|533.4|535.79|533.39|536.63|534.23|535.38|532.98|0
1649250600000|2022-04-06 13:10:00|536|533.6|534.96|532.56|536.21|533.81|533.92|531.52|0
1649250900000|2022-04-06 13:15:00|535.16|532.76|535.58|533.18|536.2|533.8|534.33|531.93|0
1649251200000|2022-04-06 13:20:00|535.37|532.97|534.32|531.92|535.99|533.59|533.49|531.09|0
1649251500000|2022-04-06 13:25:00|534.12|531.72|533.07|530.67|534.32|531.92|532.86|530.46|0
1649251800000|2022-04-06 13:30:00|532.45|530.05|530.67|528.27|538.28|535.88|527.88|525.48|0
1649252100000|2022-04-06 13:35:00|530.99|528.59|530.15|527.75|530.99|528.59|525.83|523.43|0
1649252400000|2022-04-06 13:40:00|529.73|527.33|524.38|521.5|530.15|527.75|524.14|521.5|0
1649252700000|2022-04-06 13:45:00|525|522.12|524.42|521.54|526.28|523.4|521.65|518.77|0
1649253000000|2022-04-06 13:50:00|524|521.12|524.83|521.95|525.66|522.78|522.76|519.88|0
1649253300000|2022-04-06 13:55:00|523.79|520.91|524.35|521.47|526.69|523.81|522.76|519.88|0
1649253600000|2022-04-06 14:00:00|524.56|521.68|519|516.12|525.59|522.71|518.8|515.92|0
1649253900000|2022-04-06 14:05:00|518.69|515.81|518.4|515.52|521.27|518.39|517.99|515.11|0
1649254200000|2022-04-06 14:10:00|518.19|515.31|520.85|517.97|521.26|518.38|516.35|513.47|0
1649254500000|2022-04-06 14:15:00|520.24|517.36|524.85|521.97|526.09|523.21|520.24|517.36|0
1649254800000|2022-04-06 14:20:00|524.44|521.56|525.26|522.38|526.29|523.41|522.79|519.91|0
1649255100000|2022-04-06 14:25:00|524.64|521.76|519.71|516.83|525.46|522.58|519.71|516.83|0
1649255400000|2022-04-06 14:30:00|520.12|517.24|519.91|517.03|521.96|519.08|517.86|514.98|0
1649255700000|2022-04-06 14:35:00|520.52|517.64|524.01|521.13|524.01|521.13|519.91|517.03|0
1649256000000|2022-04-06 14:40:00|523.4|520.52|524.42|521.54|526.69|523.81|521.13|518.25|0
1649256300000|2022-04-06 14:45:00|523.8|520.92|525.16|522.76|526.24|523.84|523.19|520.31|0
1649256600000|2022-04-06 14:50:00|525.57|523.17|521.04|518.64|526.39|523.99|520.42|518.02|0
1649256900000|2022-04-06 14:55:00|521.14|518.74|519.39|516.99|523.09|520.69|519.39|516.99|0
1649257200000|2022-04-06 15:00:00|518.98|516.58|523.29|520.89|523.29|520.89|518.57|516.17|0
1649257500000|2022-04-06 15:05:00|523.09|520.69|518.57|516.17|523.7|521.3|517.75|515.35|0
1649257800000|2022-04-06 15:10:00|518.16|515.76|518.77|516.37|520.21|517.81|517.95|515.55|0
1649258100000|2022-04-06 15:15:00|519.38|516.98|517.74|515.34|520.41|518.01|516.72|514.32|0
1649258400000|2022-04-06 15:20:00|517.53|515.13|522.72|520.32|525.8|523.4|517.53|515.13|0
1649258700000|2022-04-06 15:25:00|522.51|520.11|523.53|521.13|524.15|521.75|520.66|518.26|0
1649259000000|2022-04-06 15:30:00|524.15|521.75|520.66|518.26|524.77|522.37|519.63|517.23|0
1649259300000|2022-04-06 15:35:00|521.07|518.67|520.75|518.35|522.71|520.31|520.24|517.84|0
1649259600000|2022-04-06 15:40:00|520.86|518.46|524.14|521.74|524.34|521.94|520.65|518.25|0
1649259900000|2022-04-06 15:45:00|524.76|522.36|528.25|525.85|529.9|527.5|523.32|520.92|0
1649260200000|2022-04-06 15:50:00|528.66|526.26|529.07|526.67|531.76|529.36|527.63|525.23|0
1649260500000|2022-04-06 15:55:00|528.86|526.46|527.62|525.22|529.99|527.59|526.6|524.2|0
1649260800000|2022-04-06 16:00:00|527.83|525.43|525.97|523.57|529.16|526.76|525.97|523.57|0
1649261100000|2022-04-06 16:05:00|526.59|524.19|525|522.6|528.65|526.25|525|522.6|0
1649261400000|2022-04-06 16:10:00|525.82|523.42|520.74|518.34|526.03|523.63|520.74|518.34|0
1649261700000|2022-04-06 16:15:00|520.33|517.93|518.57|516.17|520.33|517.93|518.07|515.67|0
1649262000000|2022-04-06 16:20:00|518.48|516.08|518.37|515.97|518.68|516.28|515.4|513|0
1649262300000|2022-04-06 16:25:00|518.58|516.18|518.16|515.76|519.6|517.2|517.34|514.94|0
1649262600000|2022-04-06 16:30:00|517.96|515.56|520.83|518.43|521.04|518.64|516.93|514.53|0
1649262900000|2022-04-06 16:35:00|520.21|517.81|519.39|516.99|520.62|518.22|518.77|516.37|0
1649263200000|2022-04-06 16:40:00|519.18|516.78|520.21|517.81|521.44|519.04|518.97|516.57|0
1649263500000|2022-04-06 16:45:00|519.8|517.4|520|517.6|521.23|518.83|517.13|514.73|0
1649263800000|2022-04-06 16:50:00|520.2|517.8|520.2|517.8|520.2|517.8|517.74|515.34|0
1649264100000|2022-04-06 16:55:00|520.4|518|521.43|519.03|521.84|519.44|519.79|517.39|0
1649264400000|2022-04-06 17:00:00|521.02|518.62|519.17|516.77|521.63|519.23|518.34|515.94|0
1649264700000|2022-04-06 17:05:00|519.37|516.97|520.46|518.06|522.31|519.91|519.16|516.76|0
1649265000000|2022-04-06 17:10:00|520.56|518.16|521.48|519.08|521.9|519.5|519.64|517.24|0
1649265300000|2022-04-06 17:15:00|521.28|518.88|522.71|520.31|523.95|521.55|520.46|518.06|0
1649265600000|2022-04-06 17:20:00|522.3|519.9|526.41|524.01|526.41|524.01|521.68|519.28|0
1649265900000|2022-04-06 17:25:00|526.21|523.81|525.32|522.92|527.03|524.63|524.56|522.16|0
1649266200000|2022-04-06 17:30:00|525.73|523.33|528|525.6|529.45|527.05|524.49|522.09|0
1649266500000|2022-04-06 17:35:00|528.21|525.81|529.86|527.46|529.86|527.46|525.94|523.54|0
1649266800000|2022-04-06 17:40:00|529.65|527.25|533.17|530.77|534.41|532.01|529.03|526.63|0
1649267100000|2022-04-06 17:45:00|532.96|530.56|533.82|530.94|534.03|531.15|528.82|526.42|0
1649267400000|2022-04-06 17:50:00|533.71|530.83|531.54|528.66|534.41|531.53|531.12|528.24|0
1649267700000|2022-04-06 17:55:00|531.33|528.45|527.28|524.4|531.95|529.07|527.28|524.4|0
1649268000000|2022-04-06 18:00:00|527.08|524.2|537.12|534.24|546.96|544.08|522.33|519.45|0
1649268300000|2022-04-06 18:05:00|534.82|531.94|518.11|515.23|535.24|532.36|516.77|513.89|0
1649268600000|2022-04-06 18:10:00|517.39|514.51|513|510.12|520.55|517.67|512.39|509.51|0
1649268900000|2022-04-06 18:15:00|512.59|509.71|510.32|507.44|512.59|509.71|507.06|504.18|0
1649269200000|2022-04-06 18:20:00|509.91|507.03|513.59|510.71|516.25|513.37|509.4|506.52|0
1649269500000|2022-04-06 18:25:00|513.79|510.91|513.68|510.8|520.15|517.27|511.32|508.44|0
1649269800000|2022-04-06 18:30:00|515.11|512.23|532.71|530.31|534.89|532.49|514.29|511.41|0
1649270100000|2022-04-06 18:35:00|532.82|530.42|526.1|523.22|536.59|533.71|523.2|520.32|0
1649270400000|2022-04-06 18:40:00|525.48|522.6|529.83|526.95|530.97|528.09|522.99|520.11|0
1649270700000|2022-04-06 18:45:00|528.59|525.71|525.85|523.45|533.99|531.11|524.82|522.42|0
1649271000000|2022-04-06 18:50:00|528.13|525.73|534.5|532.1|535.54|533.14|527.3|524.9|0
1649271300000|2022-04-06 18:55:00|535.12|532.72|541.6|539.2|541.81|539.41|534.29|531.89|0
1649271600000|2022-04-06 19:00:00|542.02|539.62|546.34|543.94|551.35|548.95|542.02|539.62|0
1649271900000|2022-04-06 19:05:00|545.81|543.41|537.52|535.12|545.81|543.41|535.22|532.82|0
1649272200000|2022-04-06 19:10:00|538.98|536.58|540.24|537.84|542.86|540.46|536.26|533.86|0
1649272500000|2022-04-06 19:15:00|540.34|537.94|534.37|531.97|543.81|541.41|534.16|531.76|0
1649272800000|2022-04-06 19:20:00|533.74|531.34|527.55|525.15|534.79|532.39|527.03|524.63|0
1649273100000|2022-04-06 19:25:00|527.86|525.46|522.26|519.86|528.7|526.3|521.64|519.24|0
1649273400000|2022-04-06 19:30:00|521.85|519.45|521.02|518.62|526.2|523.8|519.36|516.96|0
1649273700000|2022-04-06 19:35:00|521.43|519.03|530.97|528.57|531.18|528.78|519.78|517.38|0
1649274000000|2022-04-06 19:40:00|530.14|527.74|531.39|528.99|532.85|530.45|526.81|524.41|0
1649274300000|2022-04-06 19:45:00|529.72|527.32|536.98|534.58|539.5|537.1|529.72|527.32|0
1649274600000|2022-04-06 19:50:00|539.08|536.68|529.03|526.63|539.92|537.52|528.82|526.42|0
1649274900000|2022-04-06 19:55:00|528.82|526.42|529.06|526.66|535.09|532.69|526.95|524.55|0
1649275200000|2022-04-06 20:00:00|528.23|525.83|527.6|525.2|528.23|525.83|524.68|522.28|0
1649275500000|2022-04-06 20:05:00|527.7|525.3|529.05|526.65|529.47|527.07|527.6|525.2|0
1649275800000|2022-04-06 20:10:00|528.94|526.54|526.96|524.56|529.68|527.28|526.96|524.56|0
1649276100000|2022-04-06 20:15:00|527.37|524.57|527.58|524.78|527.68|524.88|524.66|521.86|0
1649276400000|2022-04-06 20:20:00|527.37|524.57|526.74|523.94|527.78|524.98|526.33|523.53|0
1649276700000|2022-04-06 20:25:00|526.84|524.04|527.36|524.56|527.78|524.98|526.74|523.94|0
1649277000000|2022-04-06 20:30:00|527.57|524.77|527.15|524.35|527.78|524.98|527.15|524.35|0
1649277300000|2022-04-06 20:35:00|527.46|524.66|525.9|523.1|527.57|524.77|525.07|522.27|0
1649277600000|2022-04-06 20:40:00|526|523.2|525.48|522.68|526.31|523.51|525.48|522.68|0
1649277900000|2022-04-06 20:45:00|525.89|523.09|526.41|523.61|526.52|523.72|525.48|522.68|0
1649278200000|2022-04-06 20:50:00|526.31|523.51|524.85|522.05|526.31|523.51|524.85|522.05|0
1649278500000|2022-04-06 20:55:00|525.05|522.25|524.53|521.73|525.26|522.46|524.53|521.73|0
1649278800000|2022-04-06 21:00:00|524.5|521.7|524.96|522.16|525.13|522.33|524.5|521.7|0
1649279100000|2022-04-06 21:05:00|524.95|522.15|525.59|522.79|525.59|522.79|524.95|522.15|0
1649279400000|2022-04-06 21:10:00|525.58|522.78|525.55|522.75|525.7|522.9|525.31|522.51|0
1649279700000|2022-04-06 21:15:00|525.58|522.78|525.58|522.78|525.6|522.8|525.55|522.75|0
1649280000000|2022-04-06 21:20:00|525.6|522.8|525.63|522.83|525.64|522.84|525.51|522.71|0
1649280300000|2022-04-06 21:25:00|525.58|522.78|525.48|522.68|525.67|522.87|525.48|522.68|0
1649280600000|2022-04-06 21:30:00|525.45|522.65|524.94|522.14|525.45|522.65|524.66|521.86|0
1649280900000|2022-04-06 21:35:00|524.99|522.19|524.93|522.13|525.05|522.25|524.87|522.07|0
1649281200000|2022-04-06 21:40:00|524.68|521.88|524.86|522.06|524.86|522.06|524.68|521.88|0
1649281500000|2022-04-06 21:45:00|524.85|522.05|525.19|522.39|525.19|522.39|524.79|521.99|0
1649281800000|2022-04-06 21:50:00|524.92|522.12|524.94|522.14|525.03|522.23|524.88|522.08|0
1649282100000|2022-04-06 21:55:00|524.97|522.17|525.03|522.23|525.03|522.23|524.79|521.99|0
1649282400000|2022-04-06 22:00:00|524.45|521.65|527.05|524.25|527.05|524.25|524.45|521.65|0
1649282700000|2022-04-06 22:05:00|527.26|524.46|528.09|525.29|528.4|525.6|526.84|524.04|0
1649283000000|2022-04-06 22:10:00|528.3|525.5|528.3|525.5|528.51|525.71|527.88|525.08|0
1649283300000|2022-04-06 22:15:00|528.72|525.92|527.67|524.87|529.13|526.33|527.67|524.87|0
1649283600000|2022-04-06 22:20:00|527.88|525.08|527.67|524.87|528.08|525.28|527.46|524.66|0
1649283900000|2022-04-06 22:25:00|527.87|525.07|527.66|524.86|527.87|525.07|527.04|524.24|0
1649284200000|2022-04-06 22:30:00|528.08|525.28|529.33|526.53|529.33|526.53|528.08|525.28|0
1649284500000|2022-04-06 22:35:00|529.43|526.63|528.91|526.11|529.54|526.74|528.7|525.9|0
1649284800000|2022-04-06 22:40:00|529.01|526.21|529.11|526.31|529.33|526.53|527.44|524.64|0
1649285100000|2022-04-06 22:45:00|529.32|526.52|528.48|525.68|529.32|526.52|528.48|525.68|0
1649285400000|2022-04-06 22:50:00|528.27|525.47|527.44|524.64|528.48|525.68|526.81|524.01|0
1649285700000|2022-04-06 22:55:00|527.23|524.43|527.85|525.05|528.27|525.47|527.23|524.43|0
1649286000000|2022-04-06 23:00:00|528.06|525.26|526.6|523.8|528.48|525.68|526.6|523.8|0
1649286300000|2022-04-06 23:05:00|526.39|523.59|526.59|523.79|526.8|524|525.97|523.17|0
1649286600000|2022-04-06 23:10:00|526.17|523.37|526.38|523.58|526.9|524.1|525.97|523.17|0
1649286900000|2022-04-06 23:15:00|526.59|523.79|526.59|523.79|526.9|524.1|526.48|523.68|0
1649287200000|2022-04-06 23:20:00|526.48|523.68|527|524.2|527.42|524.62|526.48|523.68|0
1649287500000|2022-04-06 23:25:00|526.79|523.99|526.79|523.99|527|524.2|526.37|523.57|0
1649287800000|2022-04-06 23:30:00|526.68|523.88|524.28|521.48|527|524.2|523.66|520.86|0
1649288100000|2022-04-06 23:35:00|524.07|521.27|520.74|517.94|524.28|521.48|520.33|517.53|0
1649288400000|2022-04-06 23:40:00|520.84|518.04|520.84|518.04|521.36|518.56|520.12|517.32|0
1649288700000|2022-04-06 23:45:00|520.95|518.15|519.91|517.11|521.16|518.36|519.91|517.11|0
1649289000000|2022-04-06 23:50:00|519.7|516.9|518.34|515.54|520.11|517.31|517.41|514.61|0
1649289300000|2022-04-06 23:55:00|518.24|515.44|516.58|513.78|518.24|515.44|515.54|512.74|0
1649289600000|2022-04-07 00:00:00|515.96|513.16|517.61|514.81|518.24|515.44|514.09|511.29|0
1649289900000|2022-04-07 00:05:00|517.82|515.02|516.78|513.98|518.24|515.44|516.57|513.77|0
1649290200000|2022-04-07 00:10:00|516.37|513.57|516.36|513.56|518.23|515.43|515.95|513.15|0
1649290500000|2022-04-07 00:15:00|516.57|513.77|514.7|511.9|517.61|514.81|514.5|511.7|0
1649290800000|2022-04-07 00:20:00|514.5|511.7|515.11|512.31|516.15|513.35|514.5|511.7|0
1649291100000|2022-04-07 00:25:00|515.32|512.52|516.56|513.76|516.77|513.97|514.7|511.9|0
1649291400000|2022-04-07 00:30:00|516.77|513.97|515.52|512.72|516.77|513.97|514.9|512.1|0
1649291700000|2022-04-07 00:35:00|515.41|512.61|514.69|511.89|515.52|512.72|514.48|511.68|0
1649292000000|2022-04-07 00:40:00|514.9|512.1|516.96|514.16|517.38|514.58|514.9|512.1|0
1649292300000|2022-04-07 00:45:00|516.76|513.96|515.51|512.71|516.76|513.96|515.1|512.3|0
1649292600000|2022-04-07 00:50:00|516.02|513.22|515.92|513.12|516.54|513.74|515.3|512.5|0
1649292900000|2022-04-07 00:55:00|516.13|513.33|516.95|514.15|516.95|514.15|515.3|512.5|0
1649293200000|2022-04-07 01:00:00|517.16|514.36|515.91|513.11|517.16|514.36|515.29|512.49|0
1649293500000|2022-04-07 01:05:00|516.12|513.32|519.02|516.22|519.02|516.22|516.12|513.32|0
1649293800000|2022-04-07 01:10:00|519.23|516.43|518.6|515.8|519.64|516.84|517.77|514.97|0
1649294100000|2022-04-07 01:15:00|518.4|515.6|518.7|515.9|519.64|516.84|518.39|515.59|0
1649294400000|2022-04-07 01:20:00|518.81|516.01|517.77|514.97|519.22|516.42|517.56|514.76|0
1649294700000|2022-04-07 01:25:00|517.56|514.76|516.31|513.51|517.56|514.76|516.1|513.3|0
1649295000000|2022-04-07 01:30:00|516.1|513.3|517.65|514.85|517.86|515.06|515.48|512.68|0
1649295300000|2022-04-07 01:35:00|517.34|514.54|518.38|515.58|518.59|515.79|517.34|514.54|0
1649295600000|2022-04-07 01:40:00|518.59|515.79|521.59|518.79|521.7|518.9|518.59|515.79|0
1649295900000|2022-04-07 01:45:00|522.11|519.31|521.7|518.9|524.4|521.6|520.86|518.06|0
1649296200000|2022-04-07 01:50:00|521.9|519.1|521.28|518.48|522.11|519.31|520.65|517.85|0
1649296500000|2022-04-07 01:55:00|521.48|518.68|521.06|518.26|522.21|519.41|520.65|517.85|0
1649296800000|2022-04-07 02:00:00|520.86|518.06|519.81|517.01|521.48|518.68|519.61|516.81|0
1649297100000|2022-04-07 02:05:00|519.4|516.6|519.4|516.6|520.44|517.64|519.19|516.39|0
1649297400000|2022-04-07 02:10:00|519.6|516.8|520.02|517.22|520.43|517.63|519.19|516.39|0
1649297700000|2022-04-07 02:15:00|519.81|517.01|519.6|516.8|520.22|517.42|519.18|516.38|0
1649298000000|2022-04-07 02:20:00|519.39|516.59|519.59|516.79|519.8|517|519.18|516.38|0
1649298300000|2022-04-07 02:25:00|519.8|517|519.59|516.79|520.22|517.42|519.59|516.79|0
1649298600000|2022-04-07 02:30:00|519.8|517|520.21|517.41|521.46|518.66|519.8|517|0
1649298900000|2022-04-07 02:35:00|520|517.2|518.13|515.33|520|517.2|517.92|515.12|0
1649299200000|2022-04-07 02:40:00|517.92|515.12|517.92|515.12|518.13|515.33|517.51|514.71|0
1649299500000|2022-04-07 02:45:00|517.81|515.01|517.92|515.12|518.43|515.63|517.71|514.91|0
1649299800000|2022-04-07 02:50:00|518.12|515.32|518.43|515.63|519.16|516.36|518.12|515.32|0
1649300100000|2022-04-07 02:55:00|518.54|515.74|518.53|515.73|519.16|516.36|518.12|515.32|0
1649300400000|2022-04-07 03:00:00|518.63|515.83|518.32|515.52|519.15|516.35|518.32|515.52|0
1649300700000|2022-04-07 03:05:00|518.11|515.31|517.9|515.1|518.32|515.52|517.59|514.79|0
1649301000000|2022-04-07 03:10:00|517.7|514.9|517.9|515.1|518.11|515.31|517.49|514.69|0
1649301300000|2022-04-07 03:15:00|517.69|514.89|516.86|514.06|517.79|514.99|516.65|513.85|0
1649301600000|2022-04-07 03:20:00|517.07|514.27|517.06|514.26|517.48|514.68|517.06|514.26|0
1649301900000|2022-04-07 03:25:00|516.86|514.06|516.07|513.27|517.27|514.47|515.65|512.85|0
1649302200000|2022-04-07 03:30:00|516.17|513.37|515.86|513.06|516.48|513.68|515.44|512.64|0
1649302500000|2022-04-07 03:35:00|516.06|513.26|515.23|512.43|516.27|513.47|515.23|512.43|0
1649302800000|2022-04-07 03:40:00|515.03|512.23|514.4|511.6|515.23|512.43|514.4|511.6|0
1649303100000|2022-04-07 03:45:00|514.61|511.81|515.43|512.63|515.64|512.84|514.61|511.81|0
1649303400000|2022-04-07 03:50:00|515.64|512.84|514.39|511.59|515.64|512.84|514.39|511.59|0
1649303700000|2022-04-07 03:55:00|514.29|511.49|512.63|509.83|514.6|511.8|512.53|509.73|0
1649304000000|2022-04-07 04:00:00|512.74|509.94|513.35|510.55|513.56|510.76|512.12|509.32|0
1649304300000|2022-04-07 04:05:00|513.15|510.35|512.94|510.14|513.77|510.97|512.94|510.14|0
1649304600000|2022-04-07 04:10:00|512.73|509.93|512.31|509.51|512.94|510.14|512|509.2|0
1649304900000|2022-04-07 04:15:00|512.41|509.61|512.82|510.02|512.82|510.02|512.11|509.31|0
1649305200000|2022-04-07 04:20:00|512.72|509.92|511.89|509.09|512.93|510.13|511.89|509.09|0
1649305500000|2022-04-07 04:25:00|510.86|508.06|512.3|509.5|512.3|509.5|510.45|507.65|0
1649305800000|2022-04-07 04:30:00|512.4|509.6|513.75|510.95|514.37|511.57|512.4|509.6|0
1649306100000|2022-04-07 04:35:00|513.85|511.05|513.95|511.15|513.95|511.15|513.33|510.53|0
1649306400000|2022-04-07 04:40:00|513.54|510.74|515.16|512.36|515.16|512.36|513.33|510.53|0
1649306700000|2022-04-07 04:45:00|515.37|512.57|515.37|512.57|515.58|512.78|514.34|511.54|0
1649307000000|2022-04-07 04:50:00|515.57|512.77|514.54|511.74|515.78|512.98|514.33|511.53|0
1649307300000|2022-04-07 04:55:00|514.33|511.53|514.12|511.32|514.33|511.53|513.5|510.7|0
1649307600000|2022-04-07 05:00:00|513.92|511.12|513.71|510.91|515.36|512.56|513.09|510.29|0
1649307900000|2022-04-07 05:05:00|513.29|510.49|514.53|511.73|514.53|511.73|512.47|509.67|0
1649308200000|2022-04-07 05:10:00|514.73|511.93|514.73|511.93|515.15|512.35|513.29|510.49|0
1649308500000|2022-04-07 05:15:00|514.83|512.03|513.49|510.69|515.14|512.34|513.08|510.28|0
1649308800000|2022-04-07 05:20:00|513.7|510.9|512.66|509.86|513.9|511.1|512.45|509.65|0
1649309100000|2022-04-07 05:25:00|512.45|509.65|512.45|509.65|512.66|509.86|511.63|508.83|0
1649309400000|2022-04-07 05:30:00|512.24|509.44|513.27|510.47|514.1|511.3|512.04|509.24|0
1649309700000|2022-04-07 05:35:00|513.48|510.68|516.05|513.25|516.16|513.36|513.07|510.27|0
1649310000000|2022-04-07 05:40:00|515.95|513.15|515.12|512.32|516.57|513.77|515.12|512.32|0
1649310300000|2022-04-07 05:45:00|515.02|512.22|518.43|515.63|519.05|516.25|514.92|512.12|0
1649310600000|2022-04-07 05:50:00|518.22|515.42|519.67|516.87|519.87|517.07|517.6|514.8|0
1649310900000|2022-04-07 05:55:00|519.46|516.66|517.69|514.89|520.29|517.49|517.69|514.89|0
1649311200000|2022-04-07 06:00:00|517.59|514.79|518|515.2|519.45|516.65|516.14|513.34|0
1649311500000|2022-04-07 06:05:00|518.21|515.41|520.69|517.89|521.73|518.93|517.89|515.09|0
1649311800000|2022-04-07 06:10:00|520.28|517.48|520.97|518.17|522.97|520.17|519.93|517.13|0
1649312100000|2022-04-07 06:15:00|521.18|518.38|522.21|519.41|522.84|520.04|520.97|518.17|0
1649312400000|2022-04-07 06:20:00|522.31|519.51|523.87|521.07|524.29|521.49|521.48|518.68|0
1649312700000|2022-04-07 06:25:00|524.08|521.28|525.63|522.83|525.95|523.15|523.45|520.65|0
1649313000000|2022-04-07 06:30:00|525.53|522.73|524.49|521.69|526.78|523.98|523.45|520.65|0
1649313300000|2022-04-07 06:35:00|524.38|521.58|525.52|522.72|526.15|523.35|524.07|521.27|0
1649313600000|2022-04-07 06:40:00|525.62|522.82|528.85|526.05|528.85|526.05|525.52|522.72|0
1649313900000|2022-04-07 06:45:00|528.65|525.85|527.58|524.78|529.69|526.89|527.58|524.78|0
1649314200000|2022-04-07 06:50:00|527.37|524.57|527.15|524.35|528.83|526.03|526.32|523.52|0
1649314500000|2022-04-07 06:55:00|527.05|524.25|528.2|525.4|529.66|526.86|526.53|523.73|0
1649314800000|2022-04-07 07:00:00|528.4|525.6|528.4|525.6|530.91|528.11|526.32|523.52|0
1649315100000|2022-04-07 07:05:00|528.82|526.02|528.82|526.42|530.71|528.31|527.57|525.17|0
1649315400000|2022-04-07 07:10:00|528.72|526.32|531.75|529.35|533.42|531.02|528.72|526.32|0
1649315700000|2022-04-07 07:15:00|531.54|529.14|530.28|527.88|532.58|530.18|530.07|527.67|0
1649316000000|2022-04-07 07:20:00|530.38|527.98|534.47|532.07|534.89|532.49|529.44|527.04|0
1649316300000|2022-04-07 07:25:00|534.68|532.28|532.16|529.76|534.88|532.48|531.74|529.34|0
1649316600000|2022-04-07 07:30:00|531.32|528.92|530.9|528.5|531.32|528.92|528.18|525.78|0
1649316900000|2022-04-07 07:35:00|530.69|528.29|529.43|527.03|531.32|528.92|529.32|526.92|0
1649317200000|2022-04-07 07:40:00|529.64|527.24|527.97|525.57|529.95|527.55|527.76|525.36|0
1649317500000|2022-04-07 07:45:00|528.07|525.67|529.22|526.82|529.84|527.44|527.55|525.15|0
1649317800000|2022-04-07 07:50:00|529.01|526.61|529.63|527.23|530.89|528.49|528.8|526.4|0
1649318100000|2022-04-07 07:55:00|529.52|527.12|525.66|523.26|529.52|527.12|524.83|522.43|0
1649318400000|2022-04-07 08:00:00|525.87|523.47|525.03|522.63|526.29|523.89|523.78|521.38|0
1649318700000|2022-04-07 08:05:00|525.24|522.84|529.2|526.8|529.62|527.22|524.2|521.8|0
1649319000000|2022-04-07 08:10:00|529.3|526.9|525.96|523.56|529.83|527.43|525.23|522.83|0
1649319300000|2022-04-07 08:15:00|526.38|523.98|525.65|523.25|527.94|525.54|524.6|522.2|0
1649319600000|2022-04-07 08:20:00|525.86|523.46|527.2|524.8|528.57|526.17|525.85|523.45|0
1649319900000|2022-04-07 08:25:00|527.1|524.7|527.94|525.54|528.77|526.37|526.69|524.29|0
1649320200000|2022-04-07 08:30:00|527.73|525.33|527.61|525.21|529.5|527.1|527.2|524.8|0
1649320500000|2022-04-07 08:35:00|527.72|525.32|526.05|523.65|528.35|525.95|525.63|523.23|0
1649320800000|2022-04-07 08:40:00|526.15|523.75|528.76|526.36|529.07|526.67|525.52|523.12|0
1649321100000|2022-04-07 08:45:00|528.86|526.46|530.43|528.03|530.43|528.03|528.55|526.15|0
1649321400000|2022-04-07 08:50:00|530.64|528.24|532.94|530.54|533.15|530.75|530.43|528.03|0
1649321700000|2022-04-07 08:55:00|532.62|530.22|535.45|533.05|535.45|533.05|531.89|529.49|0
1649322000000|2022-04-07 09:00:00|535.24|532.84|533.35|530.95|535.45|533.05|533.35|530.95|0
1649322300000|2022-04-07 09:05:00|533.56|531.16|532.3|529.9|533.87|531.47|531.88|529.48|0
1649322600000|2022-04-07 09:10:00|532.51|530.11|532.72|530.32|532.82|530.42|531.67|529.27|0
1649322900000|2022-04-07 09:15:00|532.51|530.11|533.73|531.33|535.89|533.49|532.09|529.69|0
1649323200000|2022-04-07 09:20:00|533.62|531.22|534.14|531.74|536.24|533.84|533.31|530.91|0
1649323500000|2022-04-07 09:25:00|534.03|531.63|534.35|531.95|534.56|532.16|533.09|530.69|0
1649323800000|2022-04-07 09:30:00|534.14|531.74|534.34|531.94|535.19|532.79|533.72|531.32|0
1649324100000|2022-04-07 09:35:00|534.45|532.05|536.02|533.62|536.12|533.72|533.92|531.52|0
1649324400000|2022-04-07 09:40:00|536.23|533.83|536.65|534.25|537.7|535.3|535.39|532.99|0
1649324700000|2022-04-07 09:45:00|536.02|533.62|536.32|533.92|536.64|534.24|535.18|532.78|0
1649325000000|2022-04-07 09:50:00|536.43|534.03|537.06|534.66|537.27|534.87|535.38|532.98|0
1649325300000|2022-04-07 09:55:00|537.16|534.76|538.53|536.13|539.37|536.97|536.43|534.03|0
1649325600000|2022-04-07 10:00:00|538.11|535.71|538.52|536.12|539.37|536.97|538.11|535.71|0
1649325900000|2022-04-07 10:05:00|538.73|536.33|538.73|536.33|539.15|536.75|538.31|535.91|0
1649326200000|2022-04-07 10:10:00|538.52|536.12|538.73|536.33|538.73|536.33|538.1|535.7|0
1649326500000|2022-04-07 10:15:00|538.62|536.22|538.3|535.9|539.78|537.38|538.09|535.69|0
1649326800000|2022-04-07 10:20:00|538.51|536.11|539.14|536.74|539.56|537.16|538.3|535.9|0
1649327100000|2022-04-07 10:25:00|539.24|536.84|537.1|534.7|539.24|536.84|536.68|534.28|0
1649327400000|2022-04-07 10:30:00|536.89|534.49|536.25|533.85|536.89|534.49|535.83|533.43|0
1649327700000|2022-04-07 10:35:00|535.83|533.43|537.09|534.69|537.94|535.54|535.72|533.32|0
1649328000000|2022-04-07 10:40:00|536.88|534.48|535.2|532.8|536.88|534.48|535.2|532.8|0
1649328300000|2022-04-07 10:45:00|535.41|533.01|536.25|533.85|536.46|534.06|535.09|532.69|0
1649328600000|2022-04-07 10:50:00|536.46|534.06|535.61|533.21|536.66|534.26|535.4|533|0
1649328900000|2022-04-07 10:55:00|535.4|533|534.55|532.15|535.4|533|534.13|531.73|0
1649329200000|2022-04-07 11:00:00|534.34|531.94|532.45|530.05|535.19|532.79|531.82|529.42|0
1649329500000|2022-04-07 11:05:00|532.55|530.15|535.81|533.41|544.05|541.65|532.24|529.84|0
1649329800000|2022-04-07 11:10:00|535.18|532.78|538.55|536.15|539.6|537.2|533.92|531.52|0
1649330100000|2022-04-07 11:15:00|538.34|535.94|534.85|532.45|538.55|536.15|534.85|532.45|0
1649330400000|2022-04-07 11:20:00|534.96|532.56|532.23|529.83|535.17|532.77|532.23|529.83|0
1649330700000|2022-04-07 11:25:00|532.12|529.72|531.17|528.77|532.65|530.25|530.75|528.35|0
1649331000000|2022-04-07 11:30:00|531.06|528.66|530.54|528.14|534.11|531.71|529.07|526.67|0
1649331300000|2022-04-07 11:35:00|530.33|527.93|529.7|527.3|531.59|529.19|529.07|526.67|0
1649331600000|2022-04-07 11:40:00|529.91|527.51|532.65|530.25|533.07|530.67|529.07|526.67|0
1649331900000|2022-04-07 11:45:00|532.44|530.04|531.8|529.4|533.59|531.19|531.07|528.67|0
1649332200000|2022-04-07 11:50:00|531.59|529.19|531.38|528.98|532.43|530.03|530.34|527.94|0
1649332500000|2022-04-07 11:55:00|531.59|529.19|533.48|531.08|533.69|531.29|531.17|528.77|0
1649332800000|2022-04-07 12:00:00|533.27|530.87|528.44|526.04|534.11|531.71|528.44|526.04|0
1649333100000|2022-04-07 12:05:00|528.86|526.46|528.75|526.35|529.49|527.09|527.39|524.99|0
1649333400000|2022-04-07 12:10:00|528.65|526.25|526.14|523.74|529.28|526.88|525.93|523.53|0
1649333700000|2022-04-07 12:15:00|525.51|523.11|527.18|524.78|527.18|524.78|524.04|521.64|0
1649334000000|2022-04-07 12:20:00|526.97|524.57|525.92|523.52|527.8|525.4|525.5|523.1|0
1649334300000|2022-04-07 12:25:00|525.71|523.31|525.46|523.06|525.87|523.47|524.2|521.8|0
1649334600000|2022-04-07 12:30:00|525.25|522.85|527.54|525.14|527.64|525.24|524.2|521.8|0
1649334900000|2022-04-07 12:35:00|527.64|525.24|527.12|524.72|527.96|525.56|526.08|523.68|0
1649335200000|2022-04-07 12:40:00|527.01|524.61|525.65|523.25|527.96|525.56|525.65|523.25|0
1649335500000|2022-04-07 12:45:00|525.45|523.05|525.44|523.04|527.12|524.72|524.82|522.42|0
1649335800000|2022-04-07 12:50:00|525.23|522.83|521.68|519.28|526.28|523.88|521.27|518.87|0
1649336100000|2022-04-07 12:55:00|521.89|519.49|521.68|519.28|522.62|520.22|520.43|518.03|0
1649336400000|2022-04-07 13:00:00|522.31|519.91|517.31|514.91|523.14|520.74|517.31|514.91|0
1649336700000|2022-04-07 13:05:00|517.52|515.12|517.51|515.11|518.14|515.74|516.69|514.29|0
1649337000000|2022-04-07 13:10:00|517.31|514.91|518.23|515.83|518.76|516.36|517.31|514.91|0
1649337300000|2022-04-07 13:15:00|518.13|515.73|521.14|518.74|521.25|518.85|517.09|514.69|0
1649337600000|2022-04-07 13:20:00|521.25|518.85|520.21|517.81|521.25|518.85|519.58|517.18|0
1649337900000|2022-04-07 13:25:00|520|517.6|518.75|516.35|520.21|517.81|517.71|515.31|0
1649338200000|2022-04-07 13:30:00|518.12|515.72|524.89|522.49|524.89|522.49|516.46|514.06|0
1649338500000|2022-04-07 13:35:00|524.99|522.59|531.33|528.93|531.96|529.56|523.19|520.79|0
1649338800000|2022-04-07 13:40:00|532.38|529.98|526.1|523.7|535.94|533.54|526.1|523.7|0
1649339100000|2022-04-07 13:45:00|526.73|524.33|521.52|519.12|529.24|526.84|520.68|518.28|0
1649339400000|2022-04-07 13:50:00|521.93|519.53|529.65|527.25|531.32|528.92|521.1|518.7|0
1649339700000|2022-04-07 13:55:00|529.86|527.46|530.16|527.76|530.9|528.5|527.98|525.58|0
1649340000000|2022-04-07 14:00:00|530.69|528.29|526.3|523.9|536.56|534.16|525.88|523.48|0
1649340300000|2022-04-07 14:05:00|526.51|524.11|523.75|521.35|527.76|525.36|521.67|519.27|0
1649340600000|2022-04-07 14:10:00|523.96|521.56|527.29|524.89|528.54|526.14|521.26|518.86|0
1649340900000|2022-04-07 14:15:00|526.45|524.05|524.16|521.76|527.08|524.68|522.71|520.31|0
1649341200000|2022-04-07 14:20:00|523.95|521.55|522.29|519.89|523.95|521.55|519.59|517.19|0
1649341500000|2022-04-07 14:25:00|522.49|520.09|520.1|517.7|524.78|522.38|519.59|517.19|0
1649341800000|2022-04-07 14:30:00|520|517.6|525.15|522.75|525.99|523.59|520|517.6|0
1649342100000|2022-04-07 14:35:00|525.98|523.58|520.16|517.76|528.48|526.08|520.16|517.76|0
1649342400000|2022-04-07 14:40:00|520.37|517.97|512.92|510.52|520.37|517.97|511.27|508.87|0
1649342700000|2022-04-07 14:45:00|513.33|510.93|512.7|510.3|514.36|511.96|509.44|507.04|0
1649343000000|2022-04-07 14:50:00|513.12|510.72|516.51|514.11|518.27|515.87|513.12|510.72|0
1649343300000|2022-04-07 14:55:00|517.03|514.63|517.65|515.25|519.51|517.11|516|513.6|0
1649343600000|2022-04-07 15:00:00|517.03|514.63|520.75|518.35|524.37|521.97|517.03|514.63|0
1649343900000|2022-04-07 15:05:00|520.13|517.73|515.82|513.42|520.54|518.14|515.61|513.21|0
1649344200000|2022-04-07 15:10:00|515.4|513|515.61|513.21|516.64|514.24|512.72|510.32|0
1649344500000|2022-04-07 15:15:00|515.19|512.79|514.37|511.97|515.19|512.79|512.31|509.91|0
1649344800000|2022-04-07 15:20:00|513.95|511.55|516.63|514.23|518.08|515.68|513.75|511.35|0
1649345100000|2022-04-07 15:25:00|517.05|514.65|511.27|508.87|518.91|516.51|509.21|506.81|0
1649345400000|2022-04-07 15:30:00|511.68|509.28|509.45|507.05|511.89|509.49|506.89|504.49|0
1649345700000|2022-04-07 15:35:00|509.86|507.46|512.36|509.96|514.92|512.52|509.86|507.46|0
1649346000000|2022-04-07 15:40:00|512.46|510.06|510.61|508.21|513.7|511.3|510.2|507.8|0
1649346300000|2022-04-07 15:45:00|510.4|508|510.6|508.2|515.14|512.74|510.19|507.79|0
1649346600000|2022-04-07 15:50:00|510.19|507.79|506.49|504.09|511.43|509.03|506.29|503.89|0
1649346900000|2022-04-07 15:55:00|506.9|504.5|510.39|507.99|511.01|508.61|506.49|504.09|0
1649347200000|2022-04-07 16:00:00|509.98|507.58|509.16|506.76|512.04|509.64|508.95|506.55|0
1649347500000|2022-04-07 16:05:00|509.36|506.96|512.85|510.45|513.68|511.28|509.36|506.96|0
1649347800000|2022-04-07 16:10:00|513.27|510.87|513.88|511.48|516.77|514.37|511.82|509.42|0
1649348100000|2022-04-07 16:15:00|514.09|511.69|511.41|509.01|514.29|511.89|510.58|508.18|0
1649348400000|2022-04-07 16:20:00|510.99|508.59|512.64|510.24|515.32|512.92|510.38|507.98|0
1649348700000|2022-04-07 16:25:00|512.43|510.03|509.96|507.56|513.67|511.27|508.52|506.12|0
1649349000000|2022-04-07 16:30:00|509.75|507.35|509.54|507.14|511.6|509.2|508.52|506.12|0
1649349300000|2022-04-07 16:35:00|509.34|506.94|508.92|506.52|511.81|509.41|508.51|506.11|0
1649349600000|2022-04-07 16:40:00|508.51|506.11|507.69|505.29|510.36|507.96|507.48|505.08|0
1649349900000|2022-04-07 16:45:00|507.89|505.49|504|501.6|509.74|507.34|504|501.6|0
1649350200000|2022-04-07 16:50:00|503.79|501.39|507.07|504.67|509.12|506.72|503.79|501.39|0
1649350500000|2022-04-07 16:55:00|507.27|504.87|509.32|506.92|509.94|507.54|506.65|504.25|0
1649350800000|2022-04-07 17:00:00|509.53|507.13|513.85|511.45|515.29|512.89|508.5|506.1|0
1649351100000|2022-04-07 17:05:00|514.05|511.65|516.32|513.92|516.32|513.92|512.61|510.21|0
1649351400000|2022-04-07 17:10:00|515.91|513.51|521.69|519.29|524.81|522.41|515.7|513.3|0
1649351700000|2022-04-07 17:15:00|521.49|519.09|524.09|521.69|526|523.6|520.24|517.84|0
1649352000000|2022-04-07 17:20:00|524.3|521.9|523.67|521.27|527.21|524.81|523.67|521.27|0
1649352300000|2022-04-07 17:25:00|523.88|521.48|527.83|525.43|529.5|527.1|523.77|521.37|0
1649352600000|2022-04-07 17:30:00|528.24|525.84|525.95|523.55|529.7|527.3|525.74|523.34|0
1649352900000|2022-04-07 17:35:00|526.16|523.76|524.07|521.67|528.24|525.84|524.07|521.67|0
1649353200000|2022-04-07 17:40:00|525.11|522.71|524.49|522.09|526.78|524.38|524.07|521.67|0
1649353500000|2022-04-07 17:45:00|524.28|521.88|523.54|521.14|527.82|525.42|523.03|520.63|0
1649353800000|2022-04-07 17:50:00|523.44|521.04|524.69|522.29|525.94|523.54|522.61|520.21|0
1649354100000|2022-04-07 17:55:00|524.06|521.66|536.16|533.76|537|534.6|524.06|521.66|0
1649354400000|2022-04-07 18:00:00|535.53|533.13|536.37|533.97|539.1|536.7|534.69|532.29|0
1649354700000|2022-04-07 18:05:00|535.95|533.55|537.41|535.01|537.51|535.11|532.39|529.99|0
1649355000000|2022-04-07 18:10:00|536.57|534.17|536.36|533.96|538.67|536.27|534.9|532.5|0
1649355300000|2022-04-07 18:15:00|536.25|533.85|531.34|528.94|536.99|534.59|530.92|528.52|0
1649355600000|2022-04-07 18:20:00|531.55|529.15|534.68|532.28|534.68|532.28|531.34|528.94|0
1649355900000|2022-04-07 18:25:00|534.89|532.49|533.84|531.44|541.81|539.41|533.21|530.81|0
1649356200000|2022-04-07 18:30:00|532.79|530.39|533.84|531.44|535.09|532.69|532.17|529.77|0
1649356500000|2022-04-07 18:35:00|534.26|531.86|535.72|533.32|536.14|533.74|531.54|529.14|0
1649356800000|2022-04-07 18:40:00|535.09|532.69|537.39|534.99|538.33|535.93|532.99|530.59|0
1649357100000|2022-04-07 18:45:00|537.6|535.2|540.74|538.34|542.64|540.24|535.29|532.89|0
1649357400000|2022-04-07 18:50:00|539.9|537.5|544.11|541.71|545.16|542.76|539.27|536.87|0
1649357700000|2022-04-07 18:55:00|544.53|542.13|551.28|548.88|551.91|549.51|544.53|542.13|0
1649358000000|2022-04-07 19:00:00|549.59|547.19|554.67|552.27|558.5|556.1|549.59|547.19|0
1649358300000|2022-04-07 19:05:00|554.45|552.05|557|554.6|557.63|555.23|552.97|550.57|0
1649358600000|2022-04-07 19:10:00|557.21|554.81|559.97|557.57|559.97|557.57|555.72|553.32|0
1649358900000|2022-04-07 19:15:00|559.54|557.14|556.14|553.74|561.45|559.05|555.5|553.1|0
1649359200000|2022-04-07 19:20:00|555.93|553.53|552.32|549.92|555.93|553.53|550.63|548.23|0
1649359500000|2022-04-07 19:25:00|552.75|550.35|551.05|548.65|554.65|552.25|550|547.6|0
1649359800000|2022-04-07 19:30:00|551.48|549.08|557.62|555.22|557.62|555.22|550.21|547.81|0
1649360100000|2022-04-07 19:35:00|557.4|555|558.25|555.85|558.25|555.85|555.49|553.09|0
1649360400000|2022-04-07 19:40:00|558.67|556.27|559.02|556.62|561.01|558.61|555.7|553.3|0
1649360700000|2022-04-07 19:45:00|558.6|556.2|555.29|552.89|561.58|559.18|553.49|551.09|0
1649361000000|2022-04-07 19:50:00|555.19|552.79|549.67|547.27|555.83|553.43|548.4|546|0
1649361300000|2022-04-07 19:55:00|548.83|546.43|545.23|542.83|548.83|546.43|543.54|541.14|0
1649361600000|2022-04-07 20:00:00|545.65|543.25|545.23|542.83|546.92|544.52|544.6|542.2|0
1649361900000|2022-04-07 20:05:00|545.65|543.25|545.86|543.46|546.49|544.09|544.8|542.4|0
1649362200000|2022-04-07 20:10:00|546.07|543.67|545.85|543.45|547.76|545.36|545.85|543.45|0
1649362500000|2022-04-07 20:15:00|546.69|543.89|545.21|542.41|547.32|544.52|544.89|542.09|0
1649362800000|2022-04-07 20:20:00|544.99|542.19|542.67|539.87|544.99|542.19|542.46|539.66|0
1649363100000|2022-04-07 20:25:00|542.88|540.08|542.46|539.66|543.09|540.29|541.4|538.6|0
1649363400000|2022-04-07 20:30:00|542.25|539.45|543.19|540.39|543.3|540.5|541.82|539.02|0
1649363700000|2022-04-07 20:35:00|543.09|540.29|544.14|541.34|544.14|541.34|542.87|540.07|0
1649364000000|2022-04-07 20:40:00|544.24|541.44|543.5|540.7|544.35|541.55|543.29|540.49|0
1649364300000|2022-04-07 20:45:00|543.92|541.12|544.34|541.54|544.34|541.54|543.18|540.38|0
1649364600000|2022-04-07 20:50:00|544.55|541.75|545.82|543.02|546.03|543.23|544.55|541.75|0
1649364900000|2022-04-07 20:55:00|545.61|542.81|544.23|541.43|545.82|543.02|544.01|541.21|0
1649365200000|2022-04-07 21:00:00|544.66|541.86|544.63|541.83|544.88|542.08|544.33|541.53|0
1649365500000|2022-04-07 21:05:00|544.6|541.8|544.29|541.49|544.88|542.08|544.29|541.49|0
1649365800000|2022-04-07 21:10:00|544.26|541.46|544.11|541.31|544.26|541.46|543.8|541|0
1649366100000|2022-04-07 21:15:00|544.07|541.27|543.55|540.75|544.07|541.27|543.46|540.66|0
1649366400000|2022-04-07 21:20:00|543.65|540.85|543.64|540.84|543.98|541.18|543.55|540.75|0
1649366700000|2022-04-07 21:25:00|543.55|540.75|543.91|541.11|544.56|541.76|543.55|540.75|0
1649367000000|2022-04-07 21:30:00|544.19|541.39|544.25|541.45|544.25|541.45|544.19|541.39|0
1649367300000|2022-04-07 21:35:00|544.24|541.44|544.31|541.51|544.55|541.75|544.12|541.32|0
1649367600000|2022-04-07 21:40:00|544.33|541.53|544.55|541.75|544.55|541.75|544.18|541.38|0
1649367900000|2022-04-07 21:45:00|544.42|541.62|544.61|541.81|544.77|541.97|544.42|541.62|0
1649368200000|2022-04-07 21:50:00|544.51|541.71|544.51|541.71|544.55|541.75|544.45|541.65|0
1649368500000|2022-04-07 21:55:00|544.49|541.69|544.11|541.31|544.79|541.99|544.11|541.31|0
1649368800000|2022-04-07 22:00:00|544.4|541.6|545.98|543.18|545.98|543.18|543.98|541.18|0
1649369100000|2022-04-07 22:05:00|545.77|542.97|545.56|542.76|545.87|543.07|544.93|542.13|0
1649369400000|2022-04-07 22:10:00|545.77|542.97|546.61|543.81|547.03|544.23|545.35|542.55|0
1649369700000|2022-04-07 22:15:00|546.71|543.91|545.97|543.17|546.82|544.02|545.97|543.17|0
1649370000000|2022-04-07 22:20:00|546.18|543.38|546.18|543.38|546.61|543.81|545.97|543.17|0
1649370300000|2022-04-07 22:25:00|545.97|543.17|545.33|542.53|545.97|543.17|545.33|542.53|0
1649370600000|2022-04-07 22:30:00|545.54|542.74|545.12|542.32|545.75|542.95|545.12|542.32|0
1649370900000|2022-04-07 22:35:00|545.33|542.53|545.33|542.53|545.54|542.74|545.12|542.32|0
1649371200000|2022-04-07 22:40:00|545.75|542.95|545.75|542.95|545.75|542.95|545.53|542.73|0
1649371500000|2022-04-07 22:45:00|545.32|542.52|545.32|542.52|545.74|542.94|545.11|542.31|0
1649371800000|2022-04-07 22:50:00|545.11|542.31|544.68|541.88|545.11|542.31|544.47|541.67|0
1649372100000|2022-04-07 22:55:00|544.57|541.77|545.52|542.72|545.53|542.73|544.57|541.77|0
1649372400000|2022-04-07 23:00:00|545.1|542.3|544.68|541.88|545.74|542.94|544.47|541.67|0
1649372700000|2022-04-07 23:05:00|544.78|541.98|545.1|542.3|545.31|542.51|544.78|541.98|0
1649373000000|2022-04-07 23:10:00|545.2|542.4|547.42|544.62|547.42|544.62|544.88|542.08|0
1649373300000|2022-04-07 23:15:00|547.31|544.51|546.36|543.56|547.42|544.62|546.25|543.45|0
1649373600000|2022-04-07 23:20:00|546.46|543.66|546.99|544.19|547.2|544.4|546.36|543.56|0
1649373900000|2022-04-07 23:25:00|547.2|544.4|547.83|545.03|548.47|545.67|546.99|544.19|0
1649374200000|2022-04-07 23:30:00|548.04|545.24|547.4|544.6|548.04|545.24|547.08|544.28|0
1649374500000|2022-04-07 23:35:00|547.62|544.82|548.04|545.24|548.04|545.24|547.19|544.39|0
1649374800000|2022-04-07 23:40:00|547.93|545.13|548.46|545.66|549.09|546.29|547.93|545.13|0
1649375100000|2022-04-07 23:45:00|548.35|545.55|549.3|546.5|549.3|546.5|547.82|545.02|0
1649375400000|2022-04-07 23:50:00|549.09|546.29|550.14|547.34|550.57|547.77|549.09|546.29|0
1649375700000|2022-04-07 23:55:00|550.36|547.56|549.72|546.92|550.99|548.19|549.72|546.92|0
1649376000000|2022-04-08 00:00:00|549.51|546.71|550.14|547.34|550.35|547.55|547.81|545.01|0
1649376300000|2022-04-08 00:05:00|549.93|547.13|549.71|546.91|550.56|547.76|549.29|546.49|0
1649376600000|2022-04-08 00:10:00|549.5|546.7|548.86|546.06|549.92|547.12|548.65|545.85|0
1649376900000|2022-04-08 00:15:00|548.65|545.85|545.9|543.1|548.65|545.85|545.68|542.88|0
1649377200000|2022-04-08 00:20:00|545.47|542.67|545.26|542.46|547.16|544.36|544.63|541.83|0
1649377500000|2022-04-08 00:25:00|545.05|542.25|541.67|538.87|545.89|543.09|541.25|538.45|0
1649377800000|2022-04-08 00:30:00|541.25|538.45|541.24|538.44|542.51|539.71|541.24|538.44|0
1649378100000|2022-04-08 00:35:00|541.45|538.65|542.5|539.7|542.72|539.92|541.24|538.44|0
1649378400000|2022-04-08 00:40:00|542.29|539.49|542.29|539.49|542.71|539.91|542.08|539.28|0
1649378700000|2022-04-08 00:45:00|542.5|539.7|542.29|539.49|543.13|540.33|541.66|538.86|0
1649379000000|2022-04-08 00:50:00|542.5|539.7|542.81|540.01|543.13|540.33|542.29|539.49|0
1649379300000|2022-04-08 00:55:00|542.92|540.12|543.97|541.17|543.97|541.17|542.07|539.27|0
1649379600000|2022-04-08 01:00:00|544.18|541.38|544.18|541.38|544.6|541.8|543.54|540.74|0
1649379900000|2022-04-08 01:05:00|544.39|541.59|543.54|540.74|544.81|542.01|543.54|540.74|0
1649380200000|2022-04-08 01:10:00|543.75|540.95|542.69|539.89|543.75|540.95|542.48|539.68|0
1649380500000|2022-04-08 01:15:00|542.58|539.78|542.06|539.26|543.33|540.53|541.43|538.63|0
1649380800000|2022-04-08 01:20:00|542.16|539.36|541.21|538.41|542.9|540.1|541.21|538.41|0
1649381100000|2022-04-08 01:25:00|541.63|538.83|541.63|538.83|542.05|539.25|541.21|538.41|0
1649381400000|2022-04-08 01:30:00|541.84|539.04|541.63|538.83|542.05|539.25|541.42|538.62|0
1649381700000|2022-04-08 01:35:00|541.84|539.04|541.83|539.03|542.05|539.25|541.2|538.4|0
1649382000000|2022-04-08 01:40:00|542.04|539.24|543.52|540.72|543.73|540.93|541.83|539.03|0
1649382300000|2022-04-08 01:45:00|543.73|540.93|543.3|540.5|543.73|540.93|543.3|540.5|0
1649382600000|2022-04-08 01:50:00|543.51|540.71|541.19|538.39|543.51|540.71|541.19|538.39|0
1649382900000|2022-04-08 01:55:00|541.4|538.6|541.4|538.6|541.82|539.02|541.19|538.39|0
1649383200000|2022-04-08 02:00:00|541.29|538.49|542.45|539.65|542.66|539.86|541.19|538.39|0
1649383500000|2022-04-08 02:05:00|542.34|539.54|542.02|539.22|542.87|540.07|541.81|539.01|0
1649383800000|2022-04-08 02:10:00|541.91|539.11|542.23|539.43|542.44|539.64|541.6|538.8|0
1649384100000|2022-04-08 02:15:00|542.33|539.53|542.02|539.22|543.08|540.28|541.18|538.38|0
1649384400000|2022-04-08 02:20:00|542.23|539.43|542.44|539.64|542.86|540.06|542.02|539.22|0
1649384700000|2022-04-08 02:25:00|542.23|539.43|543.28|540.48|543.28|540.48|542.22|539.42|0
1649385000000|2022-04-08 02:30:00|543.38|540.58|544.33|541.53|544.54|541.74|543.07|540.27|0
1649385300000|2022-04-08 02:35:00|544.12|541.32|544.12|541.32|544.33|541.53|543.8|541|0
1649385600000|2022-04-08 02:40:00|544.22|541.42|545.8|543|545.8|543|543.9|541.1|0
1649385900000|2022-04-08 02:45:00|546.22|543.42|546.64|543.84|547.49|544.69|545.8|543|0
1649386200000|2022-04-08 02:50:00|546.86|544.06|546.64|543.84|547.07|544.27|546.43|543.63|0
1649386500000|2022-04-08 02:55:00|546.43|543.63|547.06|544.26|547.27|544.47|546.43|543.63|0
1649386800000|2022-04-08 03:00:00|547.27|544.47|545.58|542.78|547.7|544.9|545.37|542.57|0
1649387100000|2022-04-08 03:05:00|545.37|542.57|546.21|543.41|546.21|543.41|545.15|542.35|0
1649387400000|2022-04-08 03:10:00|546|543.2|546.84|544.04|547.48|544.68|545.89|543.09|0
1649387700000|2022-04-08 03:15:00|546.63|543.83|546.63|543.83|547.26|544.46|546.41|543.61|0
1649388000000|2022-04-08 03:20:00|546.41|543.61|547.05|544.25|547.68|544.88|546.41|543.61|0
1649388300000|2022-04-08 03:25:00|546.83|544.03|545.98|543.18|546.83|544.03|545.88|543.08|0
1649388600000|2022-04-08 03:30:00|546.09|543.29|544.92|542.12|546.41|543.61|543.66|540.86|0
1649388900000|2022-04-08 03:35:00|544.71|541.91|545.13|542.33|545.35|542.55|544.71|541.91|0
1649389200000|2022-04-08 03:40:00|545.02|542.22|545.76|542.96|545.87|543.07|544.92|542.12|0
1649389500000|2022-04-08 03:45:00|545.55|542.75|544.91|542.11|545.97|543.17|544.91|542.11|0
1649389800000|2022-04-08 03:50:00|545.13|542.33|543.64|540.84|545.13|542.33|543.43|540.63|0
1649390100000|2022-04-08 03:55:00|543.86|541.06|544.49|541.69|544.49|541.69|543.22|540.42|0
1649390400000|2022-04-08 04:00:00|544.7|541.9|543.22|540.42|544.91|542.11|543.22|540.42|0
1649390700000|2022-04-08 04:05:00|543.43|540.63|543.21|540.41|543.85|541.05|543.21|540.41|0
1649391000000|2022-04-08 04:10:00|543.31|540.51|543.42|540.62|544.06|541.26|543.31|540.51|0
1649391300000|2022-04-08 04:15:00|543.63|540.83|542.57|539.77|543.63|540.83|542.57|539.77|0
1649391600000|2022-04-08 04:20:00|542.78|539.98|541.51|538.71|543.25|540.45|539.97|537.17|0
1649391900000|2022-04-08 04:25:00|541.3|538.5|542.15|539.35|542.36|539.56|541.3|538.5|0
1649392200000|2022-04-08 04:30:00|542.36|539.56|541.93|539.13|542.36|539.56|541.72|538.92|0
1649392500000|2022-04-08 04:35:00|542.14|539.34|542.56|539.76|542.99|540.19|542.14|539.34|0
1649392800000|2022-04-08 04:40:00|542.77|539.97|541.81|539.01|543.2|540.4|541.71|538.91|0
1649393100000|2022-04-08 04:45:00|541.71|538.91|540.86|538.06|541.71|538.91|540.86|538.06|0
1649393400000|2022-04-08 04:50:00|541.07|538.27|540.01|537.21|541.07|538.27|540.01|537.21|0
1649393700000|2022-04-08 04:55:00|540.23|537.43|541.28|538.48|541.28|538.48|540.01|537.21|0
1649394000000|2022-04-08 05:00:00|541.07|538.27|540.85|538.05|542.12|539.32|540.85|538.05|0
1649394300000|2022-04-08 05:05:00|540.64|537.84|541.27|538.47|541.27|538.47|540.01|537.21|0
1649394600000|2022-04-08 05:10:00|541.06|538.26|543.39|540.59|543.39|540.59|540.64|537.84|0
1649394900000|2022-04-08 05:15:00|543.6|540.8|545.29|542.49|545.39|542.59|543.17|540.37|0
1649395200000|2022-04-08 05:20:00|545.5|542.7|545.29|542.49|546.14|543.34|544.65|541.85|0
1649395500000|2022-04-08 05:25:00|545.08|542.28|544.86|542.06|545.5|542.7|544.23|541.43|0
1649395800000|2022-04-08 05:30:00|544.65|541.85|544.86|542.06|545.07|542.27|544.22|541.42|0
1649396100000|2022-04-08 05:35:00|544.75|541.95|544.43|541.63|544.86|542.06|544.01|541.21|0
1649396400000|2022-04-08 05:40:00|544.22|541.42|544.64|541.84|544.64|541.84|543.79|540.99|0
1649396700000|2022-04-08 05:45:00|544.85|542.05|545.59|542.79|545.7|542.9|544.64|541.84|0
1649397000000|2022-04-08 05:50:00|545.48|542.68|546.75|543.95|547.39|544.59|545.16|542.36|0
1649397300000|2022-04-08 05:55:00|546.64|543.84|547.39|544.59|548.24|545.44|546.54|543.74|0
1649397600000|2022-04-08 06:00:00|547.6|544.8|546.54|543.74|548.87|546.07|546.11|543.31|0
1649397900000|2022-04-08 06:05:00|546.64|543.84|550.14|547.34|550.14|547.34|546.53|543.73|0
1649398200000|2022-04-08 06:10:00|549.93|547.13|548.23|545.43|549.93|547.13|547.38|544.58|0
1649398500000|2022-04-08 06:15:00|548.01|545.21|548.86|546.06|550.14|547.34|547.8|545|0
1649398800000|2022-04-08 06:20:00|548.65|545.85|552.77|549.97|552.77|549.97|548.21|545.41|0
1649399100000|2022-04-08 06:25:00|552.56|549.76|551.11|548.31|553.69|550.89|551.11|548.31|0
1649399400000|2022-04-08 06:30:00|551.32|548.52|552.81|550.01|553.02|550.22|551.32|548.52|0
1649399700000|2022-04-08 06:35:00|552.59|549.79|551.74|548.94|553.87|551.07|551.31|548.51|0
1649400000000|2022-04-08 06:40:00|551.52|548.72|551.73|548.93|551.84|549.04|549.71|546.91|0
1649400300000|2022-04-08 06:45:00|551.52|548.72|552.37|549.57|552.8|550|550.88|548.08|0
1649400600000|2022-04-08 06:50:00|552.58|549.78|554.07|551.27|554.71|551.91|552.26|549.46|0
1649400900000|2022-04-08 06:55:00|554.28|551.48|554.81|552.01|555.77|552.97|554.07|551.27|0
1649401200000|2022-04-08 07:00:00|554.92|552.12|551.08|548.28|555.35|552.55|551.08|548.28|0
1649401500000|2022-04-08 07:05:00|550.99|548.59|551.09|548.69|552.16|549.76|548.76|546.36|0
1649401800000|2022-04-08 07:10:00|551.31|548.91|553.65|551.25|554.39|551.99|550.67|548.27|0
1649402100000|2022-04-08 07:15:00|553.75|551.35|552.58|550.18|553.86|551.46|550.45|548.05|0
1649402400000|2022-04-08 07:20:00|552.68|550.28|553.1|550.7|555.45|553.05|552.04|549.64|0
1649402700000|2022-04-08 07:25:00|553|550.6|553|550.6|553.85|551.45|551.72|549.32|0
1649403000000|2022-04-08 07:30:00|552.89|550.49|552.99|550.59|553.42|551.02|550.76|548.36|0
1649403300000|2022-04-08 07:35:00|553.21|550.81|556.87|554.47|557.22|554.82|553.21|550.81|0
1649403600000|2022-04-08 07:40:00|557.09|554.69|557.4|555|557.94|555.54|555.59|553.19|0
1649403900000|2022-04-08 07:45:00|557.3|554.9|555.9|553.5|557.3|554.9|554.62|552.22|0
1649404200000|2022-04-08 07:50:00|556.01|553.61|557.08|554.68|559|556.6|556.01|553.61|0
1649404500000|2022-04-08 07:55:00|557.29|554.89|559|556.6|559.32|556.92|556.86|554.46|0
1649404800000|2022-04-08 08:00:00|558.79|556.39|561.35|558.95|561.35|558.95|558.36|555.96|0
1649405100000|2022-04-08 08:05:00|561.56|559.16|561.18|558.78|562.7|560.3|560.06|557.66|0
1649405400000|2022-04-08 08:10:00|561.4|559|560.64|558.24|561.71|559.31|560.54|558.14|0
1649405700000|2022-04-08 08:15:00|560.54|558.14|559.89|557.49|560.75|558.35|558.82|556.42|0
1649406000000|2022-04-08 08:20:00|559.78|557.38|560.74|558.34|560.96|558.56|559.78|557.38|0
1649406300000|2022-04-08 08:25:00|560.63|558.23|561.81|559.41|562.89|560.49|560.32|557.92|0
1649406600000|2022-04-08 08:30:00|562.03|559.63|560.95|558.55|562.88|560.48|560.74|558.34|0
1649406900000|2022-04-08 08:35:00|560.74|558.34|559.88|557.48|560.74|558.34|559.45|557.05|0
1649407200000|2022-04-08 08:40:00|559.66|557.26|558.16|555.76|559.88|557.48|558.16|555.76|0
1649407500000|2022-04-08 08:45:00|557.95|555.55|556.88|554.48|558.59|556.19|556.67|554.27|0
1649407800000|2022-04-08 08:50:00|557.09|554.69|554.95|552.55|557.09|554.69|554.95|552.55|0
1649408100000|2022-04-08 08:55:00|554.53|552.13|553.88|551.48|554.53|552.13|552.82|550.42|0
1649408400000|2022-04-08 09:00:00|553.46|551.06|551.32|548.92|553.46|551.06|550.05|547.65|0
1649408700000|2022-04-08 09:05:00|551.53|549.13|549.95|547.55|551.96|549.56|549.25|546.85|0
1649409000000|2022-04-08 09:10:00|549.74|547.34|551.23|548.83|552.08|549.68|549.74|547.34|0
1649409300000|2022-04-08 09:15:00|551.33|548.93|551.75|549.35|551.75|549.35|550.8|548.4|0
1649409600000|2022-04-08 09:20:00|551.65|549.25|551.86|549.46|551.86|549.46|551.43|549.03|0
1649409900000|2022-04-08 09:25:00|551.75|549.35|551.43|549.03|552.07|549.67|551.22|548.82|0
1649410200000|2022-04-08 09:30:00|551.64|549.24|551.22|548.82|551.64|549.24|550.68|548.28|0
1649410500000|2022-04-08 09:35:00|551|548.6|551.64|549.24|551.64|549.24|549.3|546.9|0
1649410800000|2022-04-08 09:40:00|551.53|549.13|549.61|547.21|551.64|549.24|549.61|547.21|0
1649411100000|2022-04-08 09:45:00|549.51|547.11|552.7|550.3|552.7|550.3|549.51|547.11|0
1649411400000|2022-04-08 09:50:00|552.48|550.08|552.27|549.87|552.91|550.51|551.84|549.44|0
1649411700000|2022-04-08 09:55:00|552.16|549.76|552.48|550.08|552.9|550.5|551.84|549.44|0
1649412000000|2022-04-08 10:00:00|552.26|549.86|552.47|550.07|553.54|551.14|550.77|548.37|0
1649412300000|2022-04-08 10:05:00|552.26|549.86|552.04|549.64|552.57|550.17|551.41|549.01|0
1649412600000|2022-04-08 10:10:00|552.15|549.75|548.74|546.34|552.68|550.28|548.74|546.34|0
1649412900000|2022-04-08 10:15:00|549.06|546.66|548.1|545.7|551.4|549|548|545.6|0
1649413200000|2022-04-08 10:20:00|548.21|545.81|547.99|545.59|548.85|546.45|547.15|544.75|0
1649413500000|2022-04-08 10:25:00|547.78|545.38|548.2|545.8|548.63|546.23|547.03|544.63|0
1649413800000|2022-04-08 10:30:00|547.99|545.59|547.56|545.16|548.41|546.01|547.14|544.74|0
1649414100000|2022-04-08 10:35:00|547.66|545.26|549.05|546.65|549.26|546.86|546.93|544.53|0
1649414400000|2022-04-08 10:40:00|549.47|547.07|550.75|548.35|551.17|548.77|549.05|546.65|0
1649414700000|2022-04-08 10:45:00|550.96|548.56|551.38|548.98|551.81|549.41|550.11|547.71|0
1649415000000|2022-04-08 10:50:00|551.59|549.19|553.82|551.42|553.82|551.42|551.59|549.19|0
1649415300000|2022-04-08 10:55:00|553.72|551.32|555|552.6|555.42|553.02|553.4|551|0
1649415600000|2022-04-08 11:00:00|555.21|552.81|553.93|551.53|555.42|553.02|553.5|551.1|0
1649415900000|2022-04-08 11:05:00|554.14|551.74|556.56|554.16|556.56|554.16|554.14|551.74|0
1649416200000|2022-04-08 11:10:00|556.34|553.94|555.67|553.27|556.56|554.16|555.03|552.63|0
1649416500000|2022-04-08 11:15:00|555.46|553.06|554.92|552.52|556.1|553.7|554.6|552.2|0
1649416800000|2022-04-08 11:20:00|555.03|552.63|555.03|552.63|556.74|554.34|554.6|552.2|0
1649417100000|2022-04-08 11:25:00|555.24|552.84|556.09|553.69|556.09|553.69|555.24|552.84|0
1649417400000|2022-04-08 11:30:00|556.19|553.79|555.66|553.26|556.19|553.79|554.17|551.77|0
1649417700000|2022-04-08 11:35:00|555.45|553.05|557.8|555.4|557.8|555.4|555.34|552.94|0
1649418000000|2022-04-08 11:40:00|557.79|555.39|557.68|555.28|558.86|556.46|557.36|554.96|0
1649418300000|2022-04-08 11:45:00|557.79|555.39|557.15|554.75|558|555.6|557.15|554.75|0
1649418600000|2022-04-08 11:50:00|556.93|554.53|556.72|554.32|557.36|554.96|555.86|553.46|0
1649418900000|2022-04-08 11:55:00|556.93|554.53|555.65|553.25|556.93|554.53|554.58|552.18|0
1649419200000|2022-04-08 12:00:00|555.86|553.46|553.3|550.9|556.5|554.1|552.87|550.47|0
1649419500000|2022-04-08 12:05:00|553.19|550.79|553.29|550.89|553.94|551.54|552.65|550.25|0
1649419800000|2022-04-08 12:10:00|553.08|550.68|552.44|550.04|553.08|550.68|552.01|549.61|0
1649420100000|2022-04-08 12:15:00|552.54|550.14|551.79|549.39|553.29|550.89|551.37|548.97|0
1649420400000|2022-04-08 12:20:00|551.9|549.5|553.28|550.88|553.5|551.1|551.79|549.39|0
1649420700000|2022-04-08 12:25:00|553.07|550.67|552.85|550.45|554.02|551.62|552.43|550.03|0
1649421000000|2022-04-08 12:30:00|553.07|550.67|550.51|548.11|553.49|551.09|550.08|547.68|0
1649421300000|2022-04-08 12:35:00|550.29|547.89|549.44|547.04|551.36|548.96|549.44|547.04|0
1649421600000|2022-04-08 12:40:00|549.01|546.61|547.1|544.7|549.01|546.61|546.04|543.64|0
1649421900000|2022-04-08 12:45:00|546.89|544.49|545.18|542.78|547.31|544.91|543.7|541.3|0
1649422200000|2022-04-08 12:50:00|544.34|541.94|543.91|541.51|545.18|542.78|543.06|540.66|0
1649422500000|2022-04-08 12:55:00|544.33|541.93|544.54|542.14|545.18|542.78|543.91|541.51|0
1649422800000|2022-04-08 13:00:00|544.12|541.72|540.31|537.91|544.12|541.72|539.13|536.73|0
1649423100000|2022-04-08 13:05:00|540.52|538.12|540.31|537.91|540.95|538.55|539.47|537.07|0
1649423400000|2022-04-08 13:10:00|540.1|537.7|538.45|536.05|540.1|537.7|537.4|535|0
1649423700000|2022-04-08 13:15:00|538.24|535.84|540.14|537.74|540.56|538.16|538.03|535.63|0
1649424000000|2022-04-08 13:20:00|539.93|537.53|539.5|537.1|540.56|538.16|538.87|536.47|0
1649424300000|2022-04-08 13:25:00|539.6|537.2|537.81|535.41|539.71|537.31|536.97|534.57|0
1649424600000|2022-04-08 13:30:00|538.65|536.25|533.8|531.4|539.5|537.1|530.44|528.04|0
1649424900000|2022-04-08 13:35:00|532.96|530.56|531.49|529.09|532.96|530.56|530.23|527.83|0
1649425200000|2022-04-08 13:40:00|530.65|528.25|525.31|522.91|531.49|529.09|525.31|522.91|0
1649425500000|2022-04-08 13:45:00|524.89|522.49|527.5|525.1|529.08|526.68|523.43|521.03|0
1649425800000|2022-04-08 13:50:00|526.98|524.58|522.59|520.19|528.03|525.63|521.97|519.57|0
1649426100000|2022-04-08 13:55:00|522.17|519.77|523.42|521.02|525.51|523.11|521.54|519.14|0
1649426400000|2022-04-08 14:00:00|521.54|519.14|529.06|526.66|529.48|527.08|521.54|519.14|0
1649426700000|2022-04-08 14:05:00|528.86|526.46|532.84|530.44|534.1|531.7|527.18|524.78|0
1649427000000|2022-04-08 14:10:00|532.42|530.02|526.21|523.81|532.63|530.23|523.7|521.3|0
1649427300000|2022-04-08 14:15:00|526.63|524.23|526.48|524.08|527.74|525.34|521.6|519.2|0
1649427600000|2022-04-08 14:20:00|526.69|524.29|530.04|527.64|531.3|528.9|526.27|523.87|0
1649427900000|2022-04-08 14:25:00|530.14|527.74|532.77|530.37|533.4|531|528.15|525.75|0
1649428200000|2022-04-08 14:30:00|532.56|530.16|535.15|532.75|537.68|535.28|532.35|529.95|0
1649428500000|2022-04-08 14:35:00|535.36|532.96|535.35|532.95|537.25|534.85|532.83|530.43|0
1649428800000|2022-04-08 14:40:00|535.78|533.38|533.46|531.06|537.04|534.64|533.04|530.64|0
1649429100000|2022-04-08 14:45:00|533.04|530.64|531.35|528.95|536.61|534.21|530.93|528.53|0
1649429400000|2022-04-08 14:50:00|531.77|529.37|545.7|543.3|546.13|543.73|531.77|529.37|0
1649429700000|2022-04-08 14:55:00|545.28|542.88|552.5|550.1|552.5|550.1|544.64|542.24|0
1649430000000|2022-04-08 15:00:00|551.86|549.46|553.47|551.07|558.28|555.88|550.37|547.97|0
1649430300000|2022-04-08 15:05:00|554.11|551.71|551.97|549.57|554.96|552.56|550.7|548.3|0
1649430600000|2022-04-08 15:10:00|551.34|548.94|552.76|550.36|554.32|551.92|550.7|548.3|0
1649430900000|2022-04-08 15:15:00|552.98|550.58|548.93|546.53|552.98|550.58|548.5|546.1|0
1649431200000|2022-04-08 15:20:00|549.14|546.74|545.95|543.55|549.14|546.74|545.31|542.91|0
1649431500000|2022-04-08 15:25:00|545.31|542.91|547.13|544.73|548.07|545.67|544.64|542.24|0
1649431800000|2022-04-08 15:30:00|547.35|544.95|549.48|547.08|551.4|549|547.13|544.73|0
1649432100000|2022-04-08 15:35:00|549.37|546.97|547.34|544.94|549.37|546.97|542.87|540.47|0
1649432400000|2022-04-08 15:40:00|546.49|544.09|546.27|543.87|548.19|545.79|544.78|542.38|0
1649432700000|2022-04-08 15:45:00|545.85|543.45|546.91|544.51|550.97|548.57|544.35|541.95|0
1649433000000|2022-04-08 15:50:00|547.12|544.72|547.33|544.93|550.75|548.35|546.27|543.87|0
1649433300000|2022-04-08 15:55:00|547.55|545.15|549.25|546.85|550.96|548.56|546.27|543.87|0
1649433600000|2022-04-08 16:00:00|549.04|546.64|550.2|547.8|551.6|549.2|548.82|546.42|0
1649433900000|2022-04-08 16:05:00|550.1|547.7|549.24|546.84|551.49|549.09|547.54|545.14|0
1649434200000|2022-04-08 16:10:00|548.82|546.42|547.96|545.56|551.59|549.19|544.98|542.58|0
1649434500000|2022-04-08 16:15:00|548.39|545.99|551.37|548.97|552.33|549.93|545.61|543.21|0
1649434800000|2022-04-08 16:20:00|551.59|549.19|554.37|551.97|555.12|552.72|551.16|548.76|0
1649435100000|2022-04-08 16:25:00|554.8|552.4|555.73|553.33|557.35|554.95|553.94|551.54|0
1649435400000|2022-04-08 16:30:00|555.63|553.23|550.48|548.08|555.95|553.55|549.94|547.54|0
1649435700000|2022-04-08 16:35:00|551.34|548.94|552.62|550.22|552.62|550.22|550.05|547.65|0
1649436000000|2022-04-08 16:40:00|552.83|550.43|551.33|548.93|554.33|551.93|550.69|548.29|0
1649436300000|2022-04-08 16:45:00|551.12|548.72|548.76|546.36|552.83|550.43|548.33|545.93|0
1649436600000|2022-04-08 16:50:00|548.97|546.57|551.97|549.57|552.83|550.43|547.69|545.29|0
1649436900000|2022-04-08 16:55:00|551.64|549.24|553.68|551.28|554.32|551.92|551.54|549.14|0
1649437200000|2022-04-08 17:00:00|553.46|551.06|552.18|549.78|553.89|551.49|549.39|546.99|0
1649437500000|2022-04-08 17:05:00|551.75|549.35|551.53|549.13|551.96|549.56|548.96|546.56|0
1649437800000|2022-04-08 17:10:00|551.96|549.56|547.25|544.85|551.96|549.56|547.25|544.85|0
1649438100000|2022-04-08 17:15:00|547.46|545.06|545.96|543.56|547.89|545.49|545.54|543.14|0
1649438400000|2022-04-08 17:20:00|545.75|543.35|547.67|545.27|548.74|546.34|545.75|543.35|0
1649438700000|2022-04-08 17:25:00|547.24|544.84|545.32|542.92|547.24|544.84|545.1|542.7|0
1649439000000|2022-04-08 17:30:00|545.53|543.13|542.97|540.57|545.74|543.34|542.97|540.57|0
1649439300000|2022-04-08 17:35:00|542.75|540.35|543.6|541.2|545.31|542.91|542.75|540.35|0
1649439600000|2022-04-08 17:40:00|543.39|540.99|543.81|541.41|544.46|542.06|541.68|539.28|0
1649439900000|2022-04-08 17:45:00|543.6|541.2|541.04|538.64|543.6|541.2|540.4|538|0
1649440200000|2022-04-08 17:50:00|540.61|538.21|542.1|539.7|543.38|540.98|540.19|537.79|0
1649440500000|2022-04-08 17:55:00|541.89|539.49|542.74|540.34|542.95|540.55|541.25|538.85|0
1649440800000|2022-04-08 18:00:00|542.31|539.91|540.39|537.99|544.23|541.83|539.75|537.35|0
1649441100000|2022-04-08 18:05:00|540.6|538.2|543.16|540.76|543.37|540.97|539.75|537.35|0
1649441400000|2022-04-08 18:10:00|543.37|540.97|545.07|542.67|545.29|542.89|543.16|540.76|0
1649441700000|2022-04-08 18:15:00|545.29|542.89|542.94|540.54|545.29|542.89|542.09|539.69|0
1649442000000|2022-04-08 18:20:00|542.73|540.33|539.95|537.55|546.35|543.95|539.74|537.34|0
1649442300000|2022-04-08 18:25:00|539.74|537.34|535.28|532.88|539.74|537.34|533.16|530.76|0
1649442600000|2022-04-08 18:30:00|535.06|532.66|533.36|530.96|535.38|532.98|532.73|530.33|0
1649442900000|2022-04-08 18:35:00|533.15|530.75|535.91|533.51|537.18|534.78|532.09|529.69|0
1649443200000|2022-04-08 18:40:00|535.27|532.87|534.63|532.23|537.6|535.2|533.78|531.38|0
1649443500000|2022-04-08 18:45:00|535.05|532.65|538.45|536.05|538.66|536.26|534.2|531.8|0
1649443800000|2022-04-08 18:50:00|538.55|536.15|543.34|540.94|544.62|542.22|538.02|535.62|0
1649444100000|2022-04-08 18:55:00|543.13|540.73|540.36|537.96|543.77|541.37|539.51|537.11|0
1649444400000|2022-04-08 19:00:00|539.72|537.32|539.29|536.89|541.21|538.81|538.66|536.26|0
1649444700000|2022-04-08 19:05:00|539.5|537.1|537.8|535.4|541.42|539.02|536.95|534.55|0
1649445000000|2022-04-08 19:10:00|537.59|535.19|541.63|539.23|545.25|542.85|536.52|534.12|0
1649445300000|2022-04-08 19:15:00|541.2|538.8|540.98|538.58|546.74|544.34|540.14|537.74|0
1649445600000|2022-04-08 19:20:00|540.77|538.37|541.19|538.79|542.58|540.18|538.64|536.24|0
1649445900000|2022-04-08 19:25:00|540.98|538.58|542.9|540.5|543.11|540.71|540.98|538.58|0
1649446200000|2022-04-08 19:30:00|543.54|541.14|538.42|536.02|544.81|542.41|538.42|536.02|0
1649446500000|2022-04-08 19:35:00|537.36|534.96|535.66|533.26|537.78|535.38|535.44|533.04|0
1649446800000|2022-04-08 19:40:00|536.08|533.68|540.97|538.57|540.97|538.57|534.81|532.41|0
1649447100000|2022-04-08 19:45:00|540.33|537.93|533.74|531.34|542.03|539.63|533.74|531.34|0
1649447400000|2022-04-08 19:50:00|533.1|530.7|529.58|527.18|533.74|531.34|526.3|523.9|0
1649447700000|2022-04-08 19:55:00|530.11|527.71|532.64|530.24|532.64|530.24|525.89|523.49|0
1649448000000|2022-04-08 20:00:00|533.27|530.87|533.9|531.5|536.66|534.26|533.27|530.87|0
1649448300000|2022-04-08 20:05:00|534.11|531.71|533.9|531.5|534.33|531.93|532.63|530.23|0
1649448600000|2022-04-08 20:10:00|534.11|531.71|531.57|529.17|534.11|531.71|531.57|529.17|0
1649055900000|2022-04-04 07:05:00|587.09|584.69|582.01|579.61|587.31|584.91|581.05|578.65|0
1649056200000|2022-04-04 07:10:00|581.91|579.51|575.45|573.05|582.13|579.73|574.8|572.4|0
1649056500000|2022-04-04 07:15:00|575.23|572.83|577.38|574.98|578.67|576.27|574.48|572.08|0
1649056800000|2022-04-04 07:20:00|577.05|574.65|576.52|574.12|578.24|575.84|576.09|573.69|0
1649057100000|2022-04-04 07:25:00|576.73|574.33|576.51|574.11|577.47|575.07|575.44|573.04|0
1649057400000|2022-04-04 07:30:00|576.73|574.33|579.52|577.12|579.52|577.12|576.73|574.33|0
1649057700000|2022-04-04 07:35:00|579.41|577.01|580.05|577.65|580.38|577.98|578.66|576.26|0
1649058000000|2022-04-04 07:40:00|580.16|577.76|578.44|576.04|580.8|578.4|578.44|576.04|0
1649058300000|2022-04-04 07:45:00|578.33|575.93|578.43|576.03|578.44|576.04|578.01|575.61|0
1649058600000|2022-04-04 07:50:00|578.22|575.82|578.43|576.03|578.43|576.03|578.22|575.82|0
1649058900000|2022-04-04 07:55:00|578.22|575.82|578.21|575.81|578.43|576.03|576.93|574.53|0
1649059200000|2022-04-04 08:00:00|578.43|576.03|576.28|573.88|579.93|577.53|574.99|572.59|0
1649059500000|2022-04-04 08:05:00|576.38|573.98|576.7|574.3|577.99|575.59|575.42|573.02|0
1649059800000|2022-04-04 08:10:00|576.92|574.52|577.99|575.59|577.99|575.59|576.27|573.87|0
1649060100000|2022-04-04 08:15:00|577.77|575.37|577.99|575.59|578.2|575.8|576.48|574.08|0
1649060400000|2022-04-04 08:20:00|578.2|575.8|579.49|577.09|579.92|577.52|577.56|575.16|0
1649060700000|2022-04-04 08:25:00|579.27|576.87|580.99|578.59|580.99|578.59|578.2|575.8|0
1649061000000|2022-04-04 08:30:00|581.21|578.81|582.28|579.88|582.71|580.31|580.99|578.59|0
1649061300000|2022-04-04 08:35:00|582.5|580.1|579.26|576.86|582.93|580.53|577.98|575.58|0
1649061600000|2022-04-04 08:40:00|578.72|576.32|576.44|574.04|579.37|576.97|576.44|574.04|0
1649061900000|2022-04-04 08:45:00|576.66|574.26|579.96|577.56|580.17|577.77|576.66|574.26|0
1649062200000|2022-04-04 08:50:00|580.06|577.66|581.03|578.63|581.03|578.63|579.74|577.34|0
1649062500000|2022-04-04 08:55:00|581.24|578.84|580.81|578.41|581.56|579.16|580.6|578.2|0
1649062800000|2022-04-04 09:00:00|580.6|578.2|583.82|581.42|583.92|581.52|580.6|578.2|0
1649063100000|2022-04-04 09:05:00|584.03|581.63|586.83|584.43|587.47|585.07|583.82|581.42|0
1649063400000|2022-04-04 09:10:00|587.04|584.64|588.65|586.25|588.98|586.58|587.04|584.64|0
1649063700000|2022-04-04 09:15:00|588.76|586.36|587.68|585.28|589.41|587.01|587.47|585.07|0
1649064000000|2022-04-04 09:20:00|587.57|585.17|588.33|585.93|588.97|586.57|587.25|584.85|0
1649064300000|2022-04-04 09:25:00|588.11|585.71|587.68|585.28|588.21|585.81|587.68|585.28|0
1649064600000|2022-04-04 09:30:00|587.89|585.49|587.03|584.63|587.89|585.49|585.62|583.22|0
1649064900000|2022-04-04 09:35:00|587.24|584.84|588.96|586.56|590.04|587.64|587.03|584.63|0
1649065200000|2022-04-04 09:40:00|589.4|587|588.31|585.91|589.61|587.21|588.2|585.8|0
1649065500000|2022-04-04 09:45:00|588.53|586.13|588.74|586.34|588.74|586.34|587.88|585.48|0
1649065800000|2022-04-04 09:50:00|588.96|586.56|587.66|585.26|589.6|587.2|587.66|585.26|0
1649066100000|2022-04-04 09:55:00|587.88|585.48|589.81|587.41|591.11|588.71|587.88|585.48|0
1649066400000|2022-04-04 10:00:00|589.92|587.52|588.95|586.55|590.89|588.49|588.95|586.55|0
1649066700000|2022-04-04 10:05:00|589.16|586.76|589.81|587.41|590.02|587.62|588.95|586.55|0
1649067000000|2022-04-04 10:10:00|590.02|587.62|590.67|588.27|590.89|588.49|588.95|586.55|0
1649067300000|2022-04-04 10:15:00|590.89|588.49|591.1|588.7|593.04|590.64|590.24|587.84|0
1649067600000|2022-04-04 10:20:00|591.31|588.91|591.96|589.56|592.82|590.42|590.67|588.27|0
1649067900000|2022-04-04 10:25:00|592.06|589.66|589.37|586.97|592.39|589.99|589.37|586.97|0
1649068200000|2022-04-04 10:30:00|589.47|587.07|588.72|586.32|589.58|587.18|588.5|586.1|0
1649068500000|2022-04-04 10:35:00|588.5|586.1|587.64|585.24|588.5|586.1|587.64|585.24|0
1649068800000|2022-04-04 10:40:00|587.42|585.02|587.2|584.8|588.28|585.88|586.99|584.59|0
1649069100000|2022-04-04 10:45:00|587.42|585.02|587.2|584.8|587.85|585.45|586.98|584.58|0
1649069400000|2022-04-04 10:50:00|586.98|584.58|586.76|584.36|587.41|585.01|586.33|583.93|0
1649069700000|2022-04-04 10:55:00|586.55|584.15|586.76|584.36|586.87|584.47|586.12|583.72|0
1649070000000|2022-04-04 11:00:00|586.55|584.15|587.51|585.11|587.62|585.22|586.43|584.03|0
1649070300000|2022-04-04 11:05:00|587.62|585.22|588.7|586.3|588.7|586.3|587.08|584.68|0
1649070600000|2022-04-04 11:10:00|588.48|586.08|588.69|586.29|589.13|586.73|587.83|585.43|0
1649070900000|2022-04-04 11:15:00|588.48|586.08|590.09|587.69|591.28|588.88|588.48|586.08|0
1649071200000|2022-04-04 11:20:00|590.2|587.8|589.98|587.58|591.06|588.66|589.77|587.37|0
1649071500000|2022-04-04 11:25:00|590.2|587.8|590.19|587.79|590.2|587.8|589.12|586.72|0
1649071800000|2022-04-04 11:30:00|590.08|587.68|588.68|586.28|590.41|588.01|588.68|586.28|0
1649072100000|2022-04-04 11:35:00|588.9|586.5|588.03|585.63|588.9|586.5|587.17|584.77|0
1649072400000|2022-04-04 11:40:00|588.25|585.85|588.46|586.06|588.68|586.28|588.03|585.63|0
1649072700000|2022-04-04 11:45:00|588.24|585.84|587.59|585.19|588.46|586.06|587.38|584.98|0
1649073000000|2022-04-04 11:50:00|587.38|584.98|589.53|587.13|589.53|587.13|587.38|584.98|0
1649073300000|2022-04-04 11:55:00|589.75|587.35|591.14|588.74|592.34|589.94|589.53|587.13|0
1649073600000|2022-04-04 12:00:00|591.26|588.86|589.74|587.34|592.12|589.72|589.53|587.13|0
1649073900000|2022-04-04 12:05:00|589.63|587.23|588.45|586.05|589.63|587.23|588.23|585.83|0
1649074200000|2022-04-04 12:10:00|588.66|586.26|589.31|586.91|590.17|587.77|588.45|586.05|0
1649074500000|2022-04-04 12:15:00|589.09|586.69|589.73|587.33|590.6|588.2|589.09|586.69|0
1649074800000|2022-04-04 12:20:00|589.52|587.12|591.67|589.27|591.89|589.49|589.52|587.12|0
1649075100000|2022-04-04 12:25:00|591.46|589.06|589.51|587.11|592.32|589.92|589.3|586.9|0
1649075400000|2022-04-04 12:30:00|589.73|587.33|590.8|588.4|591.02|588.62|589.3|586.9|0
1649075700000|2022-04-04 12:35:00|591.02|588.62|588.43|586.03|591.24|588.84|588.43|586.03|0
1649076000000|2022-04-04 12:40:00|588.64|586.24|588.21|585.81|589.29|586.89|587.56|585.16|0
1649076300000|2022-04-04 12:45:00|587.99|585.59|584.11|581.71|587.99|585.59|583.47|581.07|0
1649076600000|2022-04-04 12:50:00|584.33|581.93|584.33|581.93|585.29|582.89|584.11|581.71|0
1649076900000|2022-04-04 12:55:00|584.11|581.71|583.35|580.95|584.33|581.93|582.39|579.99|0
1649077200000|2022-04-04 13:00:00|583.25|580.85|585.83|583.43|586.04|583.64|583.25|580.85|0
1649077500000|2022-04-04 13:05:00|585.61|583.21|585.61|583.21|586.26|583.86|584.96|582.56|0
1649077800000|2022-04-04 13:10:00|585.39|582.99|587.11|584.71|587.33|584.93|585.39|582.99|0
1649078100000|2022-04-04 13:15:00|587.33|584.93|588.62|586.22|588.62|586.22|587.33|584.93|0
1649078400000|2022-04-04 13:20:00|588.4|586|587.54|585.14|588.62|586.22|587.11|584.71|0
1649078700000|2022-04-04 13:25:00|587.75|585.35|585.38|582.98|587.97|585.57|585.38|582.98|0
1649079000000|2022-04-04 13:30:00|584.95|582.55|578.67|576.27|585.38|582.98|577.6|575.2|0
1649079300000|2022-04-04 13:35:00|578.46|576.06|579.74|577.34|582.75|580.35|578.46|576.06|0
1649079600000|2022-04-04 13:40:00|580.17|577.77|584.21|581.81|586.4|584|580.17|577.77|0
1649079900000|2022-04-04 13:45:00|584.64|582.24|585.71|583.31|585.71|583.31|580.33|577.93|0
1649080200000|2022-04-04 13:50:00|585.5|583.1|591.92|589.52|592.25|589.85|585.5|583.1|0
1649080500000|2022-04-04 13:55:00|591.81|589.41|595.73|593.33|597.29|594.89|591.81|589.41|0
1649080800000|2022-04-04 14:00:00|595.95|593.55|596.16|593.76|596.6|594.2|594.65|592.25|0
1649081100000|2022-04-04 14:05:00|595.94|593.54|594.64|592.24|596.81|594.41|594.42|592.02|0
1649081400000|2022-04-04 14:10:00|595.51|593.11|592.47|590.07|597.03|594.63|591.49|589.09|0
1649081700000|2022-04-04 14:15:00|592.04|589.64|592.03|589.63|592.47|590.07|586.85|584.45|0
1649082000000|2022-04-04 14:20:00|592.47|590.07|596.15|593.75|596.8|594.4|591.38|588.98|0
1649082300000|2022-04-04 14:25:00|596.37|593.97|598.32|595.92|598.32|595.92|594.85|592.45|0
1649082600000|2022-04-04 14:30:00|598.54|596.14|596.36|593.96|598.97|596.57|596.14|593.74|0
1649082900000|2022-04-04 14:35:00|596.58|594.18|597.44|595.04|599.18|596.78|593.98|591.58|0
1649083200000|2022-04-04 14:40:00|597.88|595.48|590.83|588.43|598.11|595.71|590.83|588.43|0
1649083500000|2022-04-04 14:45:00|591.48|589.08|594.31|591.91|595.4|593|590.4|588|0
1649083800000|2022-04-04 14:50:00|594.09|591.69|594.3|591.9|596.08|593.68|593.77|591.37|0
1649084100000|2022-04-04 14:55:00|592.99|590.59|593.64|591.24|595.38|592.98|591.69|589.29|0
1649084400000|2022-04-04 15:00:00|594.08|591.68|598.87|596.47|599.52|597.12|593.21|590.81|0
1649084700000|2022-04-04 15:05:00|598.65|596.25|599.35|596.95|601.3|598.9|597.99|595.59|0
1649085000000|2022-04-04 15:10:00|599.57|597.17|597.82|595.42|599.57|597.17|596.08|593.68|0
1649085300000|2022-04-04 15:15:00|598.04|595.64|598.04|595.64|598.26|595.86|596.29|593.89|0
1649085600000|2022-04-04 15:20:00|597.16|594.76|598.69|596.29|598.69|596.29|596.73|594.33|0
1649085900000|2022-04-04 15:25:00|599.13|596.73|599.78|597.38|600|597.6|597.6|595.2|0
1649086200000|2022-04-04 15:30:00|600|597.6|599.56|597.16|601.75|599.35|598.9|596.5|0
1649086500000|2022-04-04 15:35:00|599.34|596.94|599.34|596.94|600.21|597.81|597.15|594.75|0
1649086800000|2022-04-04 15:40:00|598.9|596.5|599.12|596.72|599.99|597.59|598.68|596.28|0
1649087100000|2022-04-04 15:45:00|599.33|596.93|601.32|598.92|602.39|599.99|598.46|596.06|0
1649087400000|2022-04-04 15:50:00|601.1|598.7|602.95|600.55|603.07|600.67|600.66|598.26|0
1649087700000|2022-04-04 15:55:00|603.06|600.66|602.19|599.79|603.94|601.54|601.97|599.57|0
1649088000000|2022-04-04 16:00:00|602.4|600|601.31|598.91|602.4|600|600.87|598.47|0
1649088300000|2022-04-04 16:05:00|601.09|598.69|601.32|598.92|602.2|599.8|600.43|598.03|0
1649088600000|2022-04-04 16:10:00|601.54|599.14|602.86|600.46|602.86|600.46|600.23|597.83|0
1649088900000|2022-04-04 16:15:00|602.64|600.24|601.54|599.14|602.85|600.45|601.1|598.7|0
1649089200000|2022-04-04 16:20:00|601.76|599.36|601.32|598.92|602.19|599.79|600.44|598.04|0
1649089500000|2022-04-04 16:25:00|601.53|599.13|602.19|599.79|602.63|600.23|600.88|598.48|0
1649089800000|2022-04-04 16:30:00|601.97|599.57|602.19|599.79|603.29|600.89|601.75|599.35|0
1649090100000|2022-04-04 16:35:00|602.29|599.89|598.73|596.33|602.63|600.23|597.63|595.23|0
1649090400000|2022-04-04 16:40:00|598.51|596.11|597.19|594.79|598.73|596.33|595.88|593.48|0
1649090700000|2022-04-04 16:45:00|597.41|595.01|598.28|595.88|598.5|596.1|596.09|593.69|0
1649091000000|2022-04-04 16:50:00|598.5|596.1|598.06|595.66|598.72|596.32|596.97|594.57|0
1649091300000|2022-04-04 16:55:00|597.84|595.44|596.31|593.91|597.84|595.44|596.31|593.91|0
1649091600000|2022-04-04 17:00:00|596.09|593.69|595.87|593.47|596.31|593.91|594.34|591.94|0
1649091900000|2022-04-04 17:05:00|595.65|593.25|596.52|594.12|596.96|594.56|594.77|592.37|0
1649092200000|2022-04-04 17:10:00|596.3|593.9|596.52|594.12|596.74|594.34|595.64|593.24|0
1649092500000|2022-04-04 17:15:00|596.3|593.9|598.44|596.04|598.88|596.48|595.64|593.24|0
1649092800000|2022-04-04 17:20:00|598.22|595.82|598.65|596.25|599.31|596.91|597.34|594.94|0
1649093100000|2022-04-04 17:25:00|598.44|596.04|599.53|597.13|599.75|597.35|598.22|595.82|0
1649093400000|2022-04-04 17:30:00|599.31|596.91|599.74|597.34|600.84|598.44|599.09|596.69|0
1649093700000|2022-04-04 17:35:00|599.96|597.56|598.43|596.03|600.62|598.22|598.31|595.91|0
1649094000000|2022-04-04 17:40:00|598.65|596.25|600.28|597.88|600.28|597.88|597.99|595.59|0
1649094300000|2022-04-04 17:45:00|600.62|598.22|599.52|597.12|600.62|598.22|599.3|596.9|0
1649094600000|2022-04-04 17:50:00|599.74|597.34|600.61|598.21|601.27|598.87|599.74|597.34|0
1649094900000|2022-04-04 17:55:00|600.83|598.43|603.07|600.67|603.73|601.33|600.61|598.21|0
1649095200000|2022-04-04 18:00:00|603.29|600.89|603.51|601.11|603.51|601.11|601.31|598.91|0
1649095500000|2022-04-04 18:05:00|603.73|601.33|597.8|595.4|603.73|601.33|597.8|595.4|0
1649095800000|2022-04-04 18:10:00|598.02|595.62|599.1|596.7|599.55|597.15|596.93|594.53|0
1649096100000|2022-04-04 18:15:00|599.31|596.91|601.72|599.32|601.94|599.54|598.22|595.82|0
1649096400000|2022-04-04 18:20:00|601.94|599.54|602.6|600.2|602.6|600.2|601.06|598.66|0
1649096700000|2022-04-04 18:25:00|602.81|600.41|604.62|602.22|605.25|602.85|602.38|599.98|0
1649097000000|2022-04-04 18:30:00|604.72|602.32|605.71|603.31|605.71|603.31|603.08|600.68|0
1649097300000|2022-04-04 18:35:00|605.49|603.09|605.71|603.31|606.15|603.75|605.05|602.65|0
1649097600000|2022-04-04 18:40:00|605.49|603.09|605.49|603.09|605.71|603.31|604.61|602.21|0
1649097900000|2022-04-04 18:45:00|605.27|602.87|605.7|603.3|607.68|605.28|605.27|602.87|0
1649098200000|2022-04-04 18:50:00|605.92|603.52|607.68|605.28|607.68|605.28|604.82|602.42|0
1649098500000|2022-04-04 18:55:00|607.9|605.5|605.92|603.52|608.12|605.72|605.92|603.52|0
1649098800000|2022-04-04 19:00:00|606.14|603.74|606.35|603.95|607.01|604.61|604.6|602.2|0
1649099100000|2022-04-04 19:05:00|607.01|604.61|607.23|604.83|608.33|605.93|605.91|603.51|0
1649099400000|2022-04-04 19:10:00|607.89|605.49|607.01|604.61|608.55|606.15|605.03|602.63|0
1649099700000|2022-04-04 19:15:00|607.23|604.83|605.79|603.39|607.45|605.05|605.25|602.85|0
1649100000000|2022-04-04 19:20:00|606.13|603.73|608.54|606.14|608.76|606.36|606.13|603.73|0
1649100300000|2022-04-04 19:25:00|608.76|606.36|606.78|604.38|608.76|606.36|606.12|603.72|0
1649100600000|2022-04-04 19:30:00|606.56|604.16|607.22|604.82|608.32|605.92|605.68|603.28|0
1649100900000|2022-04-04 19:35:00|607|604.6|607.28|604.88|608.35|605.95|606.17|603.77|0
1649101200000|2022-04-04 19:40:00|607.5|605.1|604.19|601.79|608.38|605.98|603.97|601.57|0
1649101500000|2022-04-04 19:45:00|603.75|601.35|606.39|603.99|608.81|606.41|603.09|600.69|0
1649101800000|2022-04-04 19:50:00|606.83|604.43|608.85|606.45|611.68|609.28|606.39|603.99|0
1649102100000|2022-04-04 19:55:00|609.29|606.89|610.83|608.43|611.72|609.32|604.21|601.81|0
1649102400000|2022-04-04 20:00:00|611.5|609.1|609.73|607.33|611.94|609.54|609.28|606.88|0
1649102700000|2022-04-04 20:05:00|609.5|607.1|610.39|607.99|611.27|608.87|609.5|607.1|0
1649103000000|2022-04-04 20:10:00|610.16|607.76|609.74|607.34|611.05|608.65|609.5|607.1|0
1649103300000|2022-04-04 20:15:00|610.16|607.36|611.26|608.46|611.92|609.12|610.16|607.36|0
1649103600000|2022-04-04 20:20:00|611.48|608.68|612.36|609.56|612.47|609.67|611.26|608.46|0
1649103900000|2022-04-04 20:25:00|612.58|609.78|611.92|609.12|612.58|609.78|611.8|609|0
1649104200000|2022-04-04 20:30:00|611.7|608.9|612.14|609.34|612.14|609.34|611.47|608.67|0
1649104500000|2022-04-04 20:35:00|612.24|609.44|613.02|610.22|613.02|610.22|612.13|609.33|0
1649104800000|2022-04-04 20:40:00|613.24|610.44|613.01|610.21|613.34|610.54|612.79|609.99|0
1649105100000|2022-04-04 20:45:00|612.79|609.99|611.02|608.22|612.79|609.99|611.02|608.22|0
1649105400000|2022-04-04 20:50:00|610.8|608|611.46|608.66|611.46|608.66|610.36|607.56|0
1649105700000|2022-04-04 20:55:00|611.68|608.88|610.21|607.41|611.9|609.1|610.02|607.22|0
1649106000000|2022-04-04 21:00:00|610.34|607.54|610.49|607.69|610.49|607.69|610.11|607.31|0
1649106300000|2022-04-04 21:05:00|610.34|607.54|610.48|607.68|610.48|607.68|610.04|607.24|0
1649106600000|2022-04-04 21:10:00|610.36|607.56|610.36|607.56|610.42|607.62|609.97|607.17|0
1649106900000|2022-04-04 21:15:00|610.23|607.43|610.23|607.43|610.44|607.64|610.16|607.36|0
1649107200000|2022-04-04 21:20:00|610.2|607.4|610.41|607.61|610.41|607.61|610|607.2|0
1649107500000|2022-04-04 21:25:00|610.73|607.93|611.09|608.29|611.12|608.32|610.41|607.61|0
1649107800000|2022-04-04 21:30:00|611.12|608.32|610.8|608|611.12|608.32|610.7|607.9|0
1649108100000|2022-04-04 21:35:00|610.89|608.09|610.82|608.02|611.02|608.22|610.76|607.96|0
1649108400000|2022-04-04 21:40:00|610.72|607.92|610.63|607.83|610.79|607.99|610.28|607.48|0
1649108700000|2022-04-04 21:45:00|610.6|607.8|610.6|607.8|610.66|607.86|610.6|607.8|0
1649109000000|2022-04-04 21:50:00|610.59|607.79|610.59|607.79|610.62|607.82|610.59|607.79|0
1649109300000|2022-04-04 21:55:00|610.65|607.85|611.04|608.24|611.04|608.24|610.65|607.85|0
1649109600000|2022-04-04 22:00:00|610.98|608.18|610.1|607.3|610.98|608.18|609.55|606.75|0
1649109900000|2022-04-04 22:05:00|609.88|607.08|610.1|607.3|610.54|607.74|609.66|606.86|0
1649110200000|2022-04-04 22:10:00|609.88|607.08|610.32|607.52|610.42|607.62|609.88|607.08|0
1649110500000|2022-04-04 22:15:00|610.54|607.74|609.65|606.85|610.54|607.74|609.43|606.63|0
1649110800000|2022-04-04 22:20:00|609.76|606.96|609.43|606.63|609.87|607.07|609.43|606.63|0
1649111100000|2022-04-04 22:25:00|609.65|606.85|609.87|607.07|610.09|607.29|609.21|606.41|0
1649111400000|2022-04-04 22:30:00|609.75|606.95|609.43|606.63|609.87|607.07|609.21|606.41|0
1649111700000|2022-04-04 22:35:00|609.2|606.4|608.98|606.18|609.42|606.62|608.76|605.96|0
1649112000000|2022-04-04 22:40:00|608.76|605.96|608.98|606.18|609.2|606.4|608.76|605.96|0
1649112300000|2022-04-04 22:45:00|609.2|606.4|609.42|606.62|609.64|606.84|609.2|606.4|0
1649112600000|2022-04-04 22:50:00|609.52|606.72|609.19|606.39|609.52|606.72|608.98|606.18|0
1649112900000|2022-04-04 22:55:00|609.42|606.62|609.41|606.61|609.42|606.62|609.19|606.39|0
1649113200000|2022-04-04 23:00:00|609.19|606.39|609.41|606.61|609.41|606.61|609.19|606.39|0
1649113500000|2022-04-04 23:05:00|609.19|606.39|609.41|606.61|609.41|606.61|608.97|606.17|0
1649113800000|2022-04-04 23:10:00|609.29|606.49|608.96|606.16|609.29|606.49|608.96|606.16|0
1649114100000|2022-04-04 23:15:00|609.18|606.38|609.18|606.38|609.18|606.38|609.07|606.27|0
1649114400000|2022-04-04 23:20:00|608.96|606.16|608.96|606.16|609.18|606.38|608.74|605.94|0
1649114700000|2022-04-04 23:25:00|609.18|606.38|609.18|606.38|609.18|606.38|608.74|605.94|0
1649115000000|2022-04-04 23:30:00|609.4|606.6|610.5|607.7|610.5|607.7|609.4|606.6|0
1649115300000|2022-04-04 23:35:00|610.28|607.48|610.28|607.48|610.38|607.58|610.06|607.26|0
1649115600000|2022-04-04 23:40:00|610.05|607.25|610.05|607.25|610.28|607.48|609.61|606.81|0
1649115900000|2022-04-04 23:45:00|609.83|607.03|608.73|605.93|610.05|607.25|608.73|605.93|0
1649116200000|2022-04-04 23:50:00|608.95|606.15|608.72|605.92|608.95|606.15|608.5|605.7|0
1649116500000|2022-04-04 23:55:00|608.94|606.14|607.84|605.04|608.94|606.14|607.84|605.04|0
1649116800000|2022-04-05 00:00:00|608.06|605.26|606.07|603.27|608.06|605.26|606.07|603.27|0
1649117100000|2022-04-05 00:05:00|606.29|603.49|606.51|603.71|606.95|604.15|606.07|603.27|0
1649117400000|2022-04-05 00:10:00|606.62|603.82|606.73|603.93|607.28|604.48|606.51|603.71|0
1649117700000|2022-04-05 00:15:00|606.51|603.71|606.17|603.37|606.73|603.93|605.4|602.6|0
1649118000000|2022-04-05 00:20:00|606.28|603.48|605.84|603.04|606.5|603.7|605.84|603.04|0
1649118300000|2022-04-05 00:25:00|606.06|603.26|606.06|603.26|606.28|603.48|605.4|602.6|0
1649118600000|2022-04-05 00:30:00|606.28|603.48|606.72|603.92|606.94|604.14|605.84|603.04|0
1649118900000|2022-04-05 00:35:00|606.94|604.14|606.72|603.92|607.16|604.36|606.72|603.92|0
1649119200000|2022-04-05 00:40:00|606.49|603.69|606.93|604.13|606.93|604.13|606.05|603.25|0
1649119500000|2022-04-05 00:45:00|606.71|603.91|606.27|603.47|606.71|603.91|605.83|603.03|0
1649119800000|2022-04-05 00:50:00|606.38|603.58|606.49|603.69|607.37|604.57|606.05|603.25|0
1649120100000|2022-04-05 00:55:00|606.59|603.79|607.59|604.79|607.59|604.79|606.27|603.47|0
1649120400000|2022-04-05 01:00:00|607.81|605.01|607.14|604.34|608.03|605.23|606.92|604.12|0
1649120700000|2022-04-05 01:05:00|606.92|604.12|606.92|604.12|607.14|604.34|606.48|603.68|0
1649121000000|2022-04-05 01:10:00|607.03|604.23|606.92|604.12|607.36|604.56|606.92|604.12|0
1649121300000|2022-04-05 01:15:00|607.14|604.34|607.58|604.78|607.58|604.78|606.92|604.12|0
1649121600000|2022-04-05 01:20:00|607.36|604.56|607.57|604.77|608.02|605.22|607.36|604.56|0
1649121900000|2022-04-05 01:25:00|607.46|604.66|606.69|603.89|607.46|604.66|606.47|603.67|0
1649122200000|2022-04-05 01:30:00|606.47|603.67|607.01|604.21|607.35|604.55|606.47|603.67|0
1649122500000|2022-04-05 01:35:00|606.91|604.11|607.35|604.55|607.67|604.87|606.91|604.11|0
1649122800000|2022-04-05 01:40:00|607.45|604.65|607.34|604.54|607.45|604.65|606.9|604.1|0
1649123100000|2022-04-05 01:45:00|607.45|604.65|607.78|604.98|607.78|604.98|607.12|604.32|0
1649123400000|2022-04-05 01:50:00|608|605.2|608.66|605.86|608.66|605.86|608|605.2|0
1649123700000|2022-04-05 01:55:00|608.44|605.64|608.44|605.64|608.66|605.86|608.44|605.64|0
1649124000000|2022-04-05 02:00:00|608.55|605.75|608.66|605.86|608.66|605.86|608.44|605.64|0
1649124300000|2022-04-05 02:05:00|608.44|605.64|607.99|605.19|608.66|605.86|607.99|605.19|0
1649124600000|2022-04-05 02:10:00|607.77|604.97|607.77|604.97|607.99|605.19|607.77|604.97|0
1649124900000|2022-04-05 02:15:00|607.55|604.75|606.92|604.12|607.77|604.97|606.92|604.12|0
1649125200000|2022-04-05 02:20:00|606.7|603.9|607.36|604.56|607.36|604.56|606.26|603.46|0
1649125500000|2022-04-05 02:25:00|607.47|604.67|607.36|604.56|607.58|604.78|607.36|604.56|0
1649125800000|2022-04-05 02:30:00|607.14|604.34|608.02|605.22|608.02|605.22|607.14|604.34|0
1649126100000|2022-04-05 02:35:00|607.9|605.1|608.02|605.22|608.02|605.22|607.8|605|0
1649126400000|2022-04-05 02:40:00|607.9|605.1|608.01|605.21|608.02|605.22|607.79|604.99|0
1649126700000|2022-04-05 02:45:00|607.79|604.99|607.57|604.77|607.79|604.99|607.35|604.55|0
1649127000000|2022-04-05 02:50:00|607.35|604.55|606.68|603.88|607.35|604.55|606.68|603.88|0
1649127300000|2022-04-05 02:55:00|606.46|603.66|606.68|603.88|606.9|604.1|606.46|603.66|0
1649127600000|2022-04-05 03:00:00|606.9|604.1|607.12|604.32|607.34|604.54|606.9|604.1|0
1649127900000|2022-04-05 03:05:00|607.23|604.43|606.9|604.1|607.56|604.76|606.68|603.88|0
1649128200000|2022-04-05 03:10:00|607.12|604.32|607.12|604.32|607.56|604.76|607.12|604.32|0
1649128500000|2022-04-05 03:15:00|607.11|604.31|607.55|604.75|607.55|604.75|607.11|604.31|0
1649128800000|2022-04-05 03:20:00|607.33|604.53|607.11|604.31|607.55|604.75|607.11|604.31|0
1649129100000|2022-04-05 03:25:00|607.33|604.53|606|603.2|607.33|604.53|606|603.2|0
1649129400000|2022-04-05 03:30:00|606.22|603.42|605.78|602.98|606.22|603.42|605.56|602.76|0
1649129700000|2022-04-05 03:35:00|606|603.2|606.22|603.42|606.44|603.64|606|603.2|0
1649130000000|2022-04-05 03:40:00|606.33|603.53|606.22|603.42|606.66|603.86|606.22|603.42|0
1649130300000|2022-04-05 03:45:00|606.1|603.3|606.44|603.64|606.66|603.86|606|603.2|0
1649130600000|2022-04-05 03:50:00|606.66|603.86|606.21|603.41|606.66|603.86|606.1|603.3|0
1649130900000|2022-04-05 03:55:00|606.32|603.52|606.43|603.63|606.65|603.85|606.21|603.41|0
1649131200000|2022-04-05 04:00:00|606.65|603.85|606.43|603.63|606.65|603.85|606.21|603.41|0
1649131500000|2022-04-05 04:05:00|606.65|603.85|606.87|604.07|607.09|604.29|606.65|603.85|0
1649131800000|2022-04-05 04:10:00|607.09|604.29|606.64|603.84|607.09|604.29|606.64|603.84|0
1649132100000|2022-04-05 04:15:00|606.86|604.06|606.86|604.06|607.08|604.28|606.86|604.06|0
1649132400000|2022-04-05 04:20:00|606.64|603.84|606.86|604.06|606.97|604.17|606.64|603.84|0
1649132700000|2022-04-05 04:25:00|607.08|604.28|607.08|604.28|607.3|604.5|606.86|604.06|0
1649133000000|2022-04-05 04:30:00|607.18|604.38|607.96|605.16|608.29|605.49|607.08|604.28|0
1649133300000|2022-04-05 04:35:00|607.74|604.94|607.96|605.16|607.96|605.16|607.52|604.72|0
1649133600000|2022-04-05 04:40:00|607.84|605.04|607.51|604.71|607.95|605.15|607.51|604.71|0
1649133900000|2022-04-05 04:45:00|607.62|604.82|607.95|605.15|607.95|605.15|607.51|604.71|0
1649134200000|2022-04-05 04:50:00|608.17|605.37|608.17|605.37|608.17|605.37|607.61|604.81|0
1649134500000|2022-04-05 04:55:00|607.95|605.15|607.72|604.92|608.17|605.37|607.72|604.92|0
1649134800000|2022-04-05 05:00:00|607.5|604.7|608.16|605.36|608.39|605.59|607.5|604.7|0
1649135100000|2022-04-05 05:05:00|607.94|605.14|607.5|604.7|608.16|605.36|607.5|604.7|0
1649135400000|2022-04-05 05:10:00|607.38|604.58|607.72|604.92|607.72|604.92|607.28|604.48|0
1649135700000|2022-04-05 05:15:00|607.94|605.14|607.49|604.69|608.6|605.8|607.49|604.69|0
1649136000000|2022-04-05 05:20:00|607.71|604.91|607.93|605.13|607.93|605.13|607.6|604.8|0
1649136300000|2022-04-05 05:25:00|608.04|605.24|608.59|605.79|608.59|605.79|608.04|605.24|0
1649136600000|2022-04-05 05:30:00|608.48|605.68|607.93|605.13|608.48|605.68|607.93|605.13|0
1649136900000|2022-04-05 05:35:00|608.15|605.35|608.15|605.35|608.37|605.57|607.93|605.13|0
1649137200000|2022-04-05 05:40:00|607.93|605.13|607.92|605.12|608.14|605.34|607.48|604.68|0
1649137500000|2022-04-05 05:45:00|608.14|605.34|607.92|605.12|608.36|605.56|607.92|605.12|0
1649137800000|2022-04-05 05:50:00|608.14|605.34|608.58|605.78|608.58|605.78|607.92|605.12|0
1649138100000|2022-04-05 05:55:00|608.8|606|609.46|606.66|609.91|607.11|608.8|606|0
1649138400000|2022-04-05 06:00:00|609.68|606.88|611.01|608.21|611.01|608.21|609.46|606.66|0
1649138700000|2022-04-05 06:05:00|610.79|607.99|610.12|607.32|611.23|608.43|610.12|607.32|0
1649139000000|2022-04-05 06:10:00|609.9|607.1|608.35|605.55|609.9|607.1|608.35|605.55|0
1649139300000|2022-04-05 06:15:00|608.13|605.33|607.46|604.66|608.23|605.43|607.24|604.44|0
1649139600000|2022-04-05 06:20:00|607.68|604.88|607.46|604.66|607.9|605.1|605.92|603.12|0
1649139900000|2022-04-05 06:25:00|607.57|604.77|607.68|604.88|607.9|605.1|606.8|604|0
1649140200000|2022-04-05 06:30:00|607.46|604.66|607.56|604.76|607.68|604.88|606.79|603.99|0
1649140500000|2022-04-05 06:35:00|607.68|604.88|607.23|604.43|607.68|604.88|607.23|604.43|0
1649140800000|2022-04-05 06:40:00|607.12|604.32|606.13|603.33|607.23|604.43|606.13|603.33|0
1649141100000|2022-04-05 06:45:00|606.35|603.55|607.41|604.61|607.41|604.61|606.13|603.33|0
1649141400000|2022-04-05 06:50:00|607.52|604.72|607.41|604.61|607.52|604.72|606.75|603.95|0
1649141700000|2022-04-05 06:55:00|607.85|605.05|607.18|604.38|607.85|605.05|606.08|603.28|0
1649142000000|2022-04-05 07:00:00|608.07|605.27|610.49|607.69|613.15|610.35|607.85|605.05|0
1649142300000|2022-04-05 07:05:00|610.4|608|609.07|606.67|610.51|608.11|607.2|604.8|0
1649142600000|2022-04-05 07:10:00|609.51|607.11|608.65|605.77|610.73|608.33|606.54|603.68|0
1649142900000|2022-04-05 07:15:00|608.54|605.66|610.63|607.75|610.75|607.87|607.21|604.33|0
1649143200000|2022-04-05 07:20:00|610.75|607.87|610.3|607.42|611.41|608.53|609.42|606.54|0
1649143500000|2022-04-05 07:25:00|610.41|607.53|612.73|609.85|613.4|610.52|609.42|606.54|0
1649143800000|2022-04-05 07:30:00|612.95|610.07|614.72|611.84|616.27|613.39|612.07|609.19|0
1649144100000|2022-04-05 07:35:00|614.94|612.06|616.67|613.79|618.73|615.85|614.94|612.06|0
1649144400000|2022-04-05 07:40:00|616.78|613.9|617.44|614.56|617.89|615.01|616.34|613.46|0
1649144700000|2022-04-05 07:45:00|617.33|614.45|618.33|615.45|618.55|615.67|616|613.12|0
1649145000000|2022-04-05 07:50:00|618.11|615.23|615.89|613.01|618.11|615.23|615|612.12|0
1649145300000|2022-04-05 07:55:00|616|613.12|615.89|613.01|617.54|614.66|615.45|612.57|0
1649145600000|2022-04-05 08:00:00|615.77|612.89|614.54|612.14|616.99|614.11|614.54|612.14|0
1649145900000|2022-04-05 08:05:00|614.76|612.36|615.2|612.8|615.64|613.24|614.32|611.92|0
1649146200000|2022-04-05 08:10:00|615.3|612.9|616.75|614.35|616.75|614.35|615.08|612.68|0
1649146500000|2022-04-05 08:15:00|616.53|614.13|615.42|613.02|617.19|614.79|615.19|612.79|0
1649146800000|2022-04-05 08:20:00|615.19|612.79|615.19|612.79|616.3|613.9|614.86|612.46|0
1649147100000|2022-04-05 08:25:00|615.41|613.01|612.75|610.35|615.41|613.01|612.53|610.13|0
1649147400000|2022-04-05 08:30:00|612.53|610.13|612.75|610.35|613.42|611.02|611.87|609.47|0
1649147700000|2022-04-05 08:35:00|612.64|610.24|613.41|611.01|613.86|611.46|612.53|610.13|0
1649148000000|2022-04-05 08:40:00|613.19|610.79|613.41|611.01|614.3|611.9|612.97|610.57|0
1649148300000|2022-04-05 08:45:00|613.19|610.79|611.62|609.22|613.52|611.12|611.4|609|0
1649148600000|2022-04-05 08:50:00|611.4|609|611.18|608.78|612.29|609.89|611.18|608.78|0
1649148900000|2022-04-05 08:55:00|611.06|608.66|610.29|607.89|611.62|609.22|609.63|607.23|0
1649149200000|2022-04-05 09:00:00|610.07|607.67|609.95|607.55|610.51|608.11|609.51|607.11|0
1649149500000|2022-04-05 09:05:00|610.07|607.67|610.51|608.11|610.95|608.55|610.07|607.67|0
1649149800000|2022-04-05 09:10:00|610.61|608.21|610.73|608.33|610.95|608.55|610.29|607.89|0
1649150100000|2022-04-05 09:15:00|610.61|608.21|610.06|607.66|610.95|608.55|609.84|607.44|0
1649150400000|2022-04-05 09:20:00|610.17|607.77|609.17|606.77|610.72|608.32|608.95|606.55|0
1649150700000|2022-04-05 09:25:00|609.06|606.66|608.01|605.61|609.17|606.77|606.96|604.56|0
1649151000000|2022-04-05 09:30:00|608.12|605.72|608.01|605.61|608.67|606.27|607.67|605.27|0
1649151300000|2022-04-05 09:35:00|608.12|605.72|605.58|603.18|608.67|606.27|605.58|603.18|0
1649151600000|2022-04-05 09:40:00|605.8|603.4|605.14|602.74|606.02|603.62|604.7|602.3|0
1649151900000|2022-04-05 09:45:00|604.92|602.52|603.15|600.75|604.92|602.52|602.93|600.53|0
1649152200000|2022-04-05 09:50:00|603.04|600.64|604.6|602.2|605.04|602.64|602.49|600.09|0
1649152500000|2022-04-05 09:55:00|604.38|601.98|603.94|601.54|604.82|602.42|603.28|600.88|0
1649152800000|2022-04-05 10:00:00|603.72|601.32|605.26|602.86|605.7|603.3|603.17|600.77|0
1649153100000|2022-04-05 10:05:00|605.04|602.64|601.96|599.56|605.7|603.3|601.3|598.9|0
1649153400000|2022-04-05 10:10:00|601.74|599.34|601.95|599.55|602.39|599.99|601.07|598.67|0
1649153700000|2022-04-05 10:15:00|602.17|599.77|603.49|601.09|603.49|601.09|601.73|599.33|0
1649154000000|2022-04-05 10:20:00|603.38|600.98|600.19|597.79|603.71|601.31|599.53|597.13|0
1649154300000|2022-04-05 10:25:00|600.63|598.23|601.07|598.67|601.29|598.89|599.85|597.45|0
1649154600000|2022-04-05 10:30:00|601.17|598.77|599.53|597.13|602.6|600.2|599.53|597.13|0
1649154900000|2022-04-05 10:35:00|599.97|597.57|599.74|597.34|600.4|598|598.87|596.47|0
1649155200000|2022-04-05 10:40:00|599.52|597.12|601.28|598.88|601.28|598.88|599.52|597.12|0
1649155500000|2022-04-05 10:45:00|601.06|598.66|601.78|599.38|602|599.6|600.18|597.78|0
1649155800000|2022-04-05 10:50:00|601.34|598.94|603.31|600.91|603.75|601.35|601.22|598.82|0
1649156100000|2022-04-05 10:55:00|603.09|600.69|603.53|601.13|603.85|601.45|602.65|600.25|0
1649156400000|2022-04-05 11:00:00|603.31|600.91|602.87|600.47|603.75|601.35|602.43|600.03|0
1649156700000|2022-04-05 11:05:00|603.09|600.69|601.33|598.93|603.31|600.91|601.11|598.71|0
1649157000000|2022-04-05 11:10:00|601.11|598.71|601.1|598.7|601.54|599.14|600.01|597.61|0
1649157300000|2022-04-05 11:15:00|600.88|598.48|601.98|599.58|601.98|599.58|600.88|598.48|0
1649157600000|2022-04-05 11:20:00|601.87|599.47|601.76|599.36|603.18|600.78|601.54|599.14|0
1649157900000|2022-04-05 11:25:00|601.86|599.46|603.29|600.89|603.51|601.11|601.76|599.36|0
1649158200000|2022-04-05 11:30:00|603.51|601.11|603.29|600.89|603.95|601.55|602.85|600.45|0
1649158500000|2022-04-05 11:35:00|603.18|600.78|604.61|602.21|604.61|602.21|602.85|600.45|0
1649158800000|2022-04-05 11:40:00|604.83|602.43|606.14|603.74|606.36|603.96|604.61|602.21|0
1649159100000|2022-04-05 11:45:00|605.92|603.52|606.14|603.74|606.36|603.96|605.7|603.3|0
1649159400000|2022-04-05 11:50:00|605.92|603.52|605.26|602.86|606.14|603.74|604.82|602.42|0
1649159700000|2022-04-05 11:55:00|605.36|602.96|605.48|603.08|605.48|603.08|605.04|602.64|0
1649160000000|2022-04-05 12:00:00|605.7|603.3|607.45|605.05|607.46|605.06|604.6|602.2|0
1649160300000|2022-04-05 12:05:00|607.23|604.83|605.25|602.85|607.23|604.83|604.81|602.41|0
1649160600000|2022-04-05 12:10:00|605.03|602.63|604.81|602.41|605.91|603.51|604.59|602.19|0
1649160900000|2022-04-05 12:15:00|604.59|602.19|603.93|601.53|604.59|602.19|603.05|600.65|0
1649161200000|2022-04-05 12:20:00|603.71|601.31|601.73|599.33|604.47|602.07|601.73|599.33|0
1649161500000|2022-04-05 12:25:00|601.29|598.89|602.16|599.76|602.82|600.42|601.29|598.89|0
1649161800000|2022-04-05 12:30:00|602.38|599.98|603.48|601.08|603.7|601.3|602.38|599.98|0
1649162100000|2022-04-05 12:35:00|603.7|601.3|603.48|601.08|604.36|601.96|602.38|599.98|0
1649162400000|2022-04-05 12:40:00|603.7|601.3|603.25|600.85|604.35|601.95|603.03|600.63|0
1649162700000|2022-04-05 12:45:00|603.47|601.07|602.81|600.41|603.91|601.51|602.81|600.41|0
1649163000000|2022-04-05 12:50:00|603.03|600.63|602.37|599.97|603.69|601.29|601.49|599.09|0
1649163300000|2022-04-05 12:55:00|602.15|599.75|600.17|597.77|602.59|600.19|599.29|596.89|0
1649163600000|2022-04-05 13:00:00|599.95|597.55|602.8|600.4|603.24|600.84|599.95|597.55|0
1649163900000|2022-04-05 13:05:00|603.02|600.62|602.36|599.96|603.02|600.62|600.61|598.21|0
1649164200000|2022-04-05 13:10:00|602.58|600.18|602.8|600.4|603.02|600.62|601.7|599.3|0
1649164500000|2022-04-05 13:15:00|603.02|600.62|603.24|600.84|604.56|602.16|603.02|600.62|0
1649164800000|2022-04-05 13:20:00|603.46|601.06|602.68|600.28|604.11|601.71|601.48|599.08|0
1649165100000|2022-04-05 13:25:00|602.35|599.95|598.62|596.22|603.01|600.61|598.18|595.78|0
1649165400000|2022-04-05 13:30:00|598.4|596|609.42|607.02|610.05|607.65|598.4|596|0
1649165700000|2022-04-05 13:35:00|610.96|608.56|613.61|611.21|613.83|611.43|609.64|607.24|0
1649166000000|2022-04-05 13:40:00|613.39|610.99|612.72|610.32|615.82|613.42|612.5|610.1|0
1649166300000|2022-04-05 13:45:00|612.83|610.43|611.72|609.32|615.59|613.19|610.95|608.55|0
1649166600000|2022-04-05 13:50:00|612.06|609.66|610.73|608.33|612.28|609.88|608.09|605.69|0
1649166900000|2022-04-05 13:55:00|610.51|608.11|613.6|611.2|613.6|611.2|610.29|607.89|0
1649167200000|2022-04-05 14:00:00|613.48|611.08|617.13|614.73|621.34|618.94|612.27|609.87|0
1649167500000|2022-04-05 14:05:00|616.69|614.29|595.8|592.92|616.69|614.29|593.81|591.41|0
1649167800000|2022-04-05 14:10:00|595.37|592.49|597.37|594.49|599.05|596.17|594.71|591.83|0
1649168100000|2022-04-05 14:15:00|596.28|593.4|590.39|587.51|596.28|593.4|589.08|586.2|0
1649168400000|2022-04-05 14:20:00|590.6|587.72|590.51|587.63|593.56|590.68|587.68|584.8|0
1649168700000|2022-04-05 14:25:00|590.72|587.84|592.25|589.37|592.9|590.02|588.98|586.1|0
1649169000000|2022-04-05 14:30:00|591.38|588.5|590.07|587.19|594.65|591.77|589.63|586.75|0
1649169300000|2022-04-05 14:35:00|590.28|587.4|587.89|585.01|593.99|591.11|587.23|584.35|0
1649169600000|2022-04-05 14:40:00|587.45|584.57|589.84|586.96|590.71|587.83|587.45|584.57|0
1649169900000|2022-04-05 14:45:00|589.62|586.74|595.73|592.85|595.73|592.85|588.97|586.09|0
1649170200000|2022-04-05 14:50:00|595.95|593.07|600.76|597.88|601.85|598.97|595.07|592.19|0
1649170500000|2022-04-05 14:55:00|600.54|597.66|598.89|596.01|600.64|597.76|597.69|594.81|0
1649170800000|2022-04-05 15:00:00|599.11|596.23|597.8|594.92|600.42|597.54|595.84|592.96|0
1649171100000|2022-04-05 15:05:00|598.02|595.14|596.05|593.17|599.77|596.89|594.96|592.08|0
1649171400000|2022-04-05 15:10:00|596.27|593.39|596.92|594.04|597.58|594.7|592.78|589.9|0
1649171700000|2022-04-05 15:15:00|596.81|593.93|592.56|589.68|596.92|594.04|591.47|588.59|0
1649172000000|2022-04-05 15:20:00|592.78|589.9|593.16|590.28|597.29|594.41|592.78|589.9|0
1649172300000|2022-04-05 15:25:00|593.04|590.16|595.11|592.23|595.11|592.23|592.07|589.19|0
1649172600000|2022-04-05 15:30:00|594.68|591.8|598.16|595.28|598.38|595.5|593.59|590.71|0
1649172900000|2022-04-05 15:35:00|597.94|595.06|589.46|586.58|598.38|595.5|588.37|585.49|0
1649173200000|2022-04-05 15:40:00|589.89|587.01|592.04|589.64|592.91|590.51|589.02|586.14|0
1649173500000|2022-04-05 15:45:00|591.82|589.42|589.21|586.81|592.25|589.85|588.56|586.16|0
1649173800000|2022-04-05 15:50:00|589.43|587.03|588.12|585.72|591.82|589.42|586.17|583.77|0
1649174100000|2022-04-05 15:55:00|588.34|585.94|585.52|583.12|588.56|586.16|585.3|582.9|0
1649174400000|2022-04-05 16:00:00|585.3|582.9|585.74|583.34|587.47|585.07|582.71|580.31|0
1649174700000|2022-04-05 16:05:00|586.17|583.77|587.14|584.74|588.77|586.37|585.73|583.33|0
1649175000000|2022-04-05 16:10:00|587.47|585.07|586.81|584.41|588.33|585.93|585.83|583.43|0
1649175300000|2022-04-05 16:15:00|587.03|584.63|581.62|579.22|587.03|584.63|581.62|579.22|0
1649175600000|2022-04-05 16:20:00|581.72|579.32|581.18|578.78|583.13|580.73|579.24|576.84|0
1649175900000|2022-04-05 16:25:00|580.32|577.92|579.02|576.62|581.18|578.78|578.59|576.19|0
1649176200000|2022-04-05 16:30:00|578.8|576.4|580.03|577.63|580.88|578.48|577.78|575.38|0
1649176500000|2022-04-05 16:35:00|579.81|577.41|582.83|580.43|583.26|580.86|578.51|576.11|0
1649176800000|2022-04-05 16:40:00|581.75|579.35|580.02|577.62|582.83|580.43|579.59|577.19|0
1649177100000|2022-04-05 16:45:00|580.45|578.05|583.47|581.07|583.47|581.07|579.37|576.97|0
1649177400000|2022-04-05 16:50:00|583.26|580.86|585.42|583.02|585.64|583.24|582.61|580.21|0
1649177700000|2022-04-05 16:55:00|585.63|583.23|586.06|583.66|586.93|584.53|583.9|581.5|0
1649178000000|2022-04-05 17:00:00|585.85|583.45|585.84|583.44|586.06|583.66|584.33|581.93|0
1649178300000|2022-04-05 17:05:00|585.3|582.9|592.14|589.74|592.14|589.74|584.54|582.14|0
1649178600000|2022-04-05 17:10:00|592.79|590.39|592.35|589.95|592.79|590.39|591.27|588.87|0
1649178900000|2022-04-05 17:15:00|592.13|589.73|594.74|592.34|594.96|592.56|591.48|589.08|0
1649179200000|2022-04-05 17:20:00|594.52|592.12|591.66|589.26|595.18|592.78|591.66|589.26|0
1649179500000|2022-04-05 17:25:00|591.88|589.48|589.91|587.51|592.53|590.13|589.04|586.64|0
1649179800000|2022-04-05 17:30:00|590.13|587.73|586.65|584.25|590.13|587.73|585.99|583.59|0
1649180100000|2022-04-05 17:35:00|586.86|584.46|585.34|582.94|586.86|584.46|585.12|582.72|0
1649180400000|2022-04-05 17:40:00|585.12|582.72|581.21|578.81|585.12|582.72|581.21|578.81|0
1649180700000|2022-04-05 17:45:00|581.43|579.03|579.04|576.64|581.86|579.46|578.18|575.78|0
1649181000000|2022-04-05 17:50:00|578.61|576.21|577.76|575.36|579.04|576.64|576.45|574.05|0
1649181300000|2022-04-05 17:55:00|577.98|575.58|580.78|578.38|581.22|578.82|577.11|574.71|0
1649181600000|2022-04-05 18:00:00|580.57|578.17|578.4|576|581.86|579.46|577.75|575.35|0
1649181900000|2022-04-05 18:05:00|578.62|576.22|578.18|575.78|579.91|577.51|577.29|574.89|0
1649182200000|2022-04-05 18:10:00|578.4|576|579.47|577.07|580.55|578.15|577.32|574.92|0
1649182500000|2022-04-05 18:15:00|579.26|576.86|583.36|580.96|583.36|580.96|578.18|575.78|0
1649182800000|2022-04-05 18:20:00|583.58|581.18|582.71|580.31|584.88|582.48|581.41|579.01|0
1649183100000|2022-04-05 18:25:00|582.93|580.53|580.11|577.71|584.01|581.61|579.68|577.28|0
1649183400000|2022-04-05 18:30:00|580.33|577.93|578.81|576.41|580.54|578.14|578.38|575.98|0
1649183700000|2022-04-05 18:35:00|579.03|576.63|577.3|574.9|581.62|579.22|576.65|574.25|0
1649184000000|2022-04-05 18:40:00|577.52|575.12|581.4|579|581.83|579.43|576.44|574.04|0
1649184300000|2022-04-05 18:45:00|580.97|578.57|580.32|577.92|582.48|580.08|577.94|575.54|0
1649184600000|2022-04-05 18:50:00|580.1|577.7|580.1|577.7|582.05|579.65|579.23|576.83|0
1649184900000|2022-04-05 18:55:00|580.53|578.13|576.64|574.24|582.26|579.86|575.56|573.16|0
1649185200000|2022-04-05 19:00:00|576.74|574.34|572.97|570.57|578.58|576.18|572.97|570.57|0
1649185500000|2022-04-05 19:05:00|573.41|571.01|571.04|568.64|573.62|571.22|569.75|567.35|0
1649185800000|2022-04-05 19:10:00|571.25|568.85|567.17|564.77|571.47|569.07|566.09|563.69|0
1649186100000|2022-04-05 19:15:00|566.95|564.55|565.88|563.48|568.67|566.27|565.23|562.83|0
1649186400000|2022-04-05 19:20:00|565.02|562.62|571.03|568.63|571.03|568.63|564.37|561.97|0
1649186700000|2022-04-05 19:25:00|570.81|568.41|566.94|564.54|570.81|568.41|566.52|564.12|0
1649187000000|2022-04-05 19:30:00|566.73|564.33|561.58|559.18|566.73|564.33|561.37|558.97|0
1649187300000|2022-04-05 19:35:00|561.37|558.97|561.15|558.75|563.29|560.89|559.44|557.04|0
1649187600000|2022-04-05 19:40:00|561.37|558.97|561.79|559.39|562.86|560.46|559.23|556.83|0
1649187900000|2022-04-05 19:45:00|562.43|560.03|555.39|552.99|562.43|560.03|554.97|552.57|0
1649188200000|2022-04-05 19:50:00|554.33|551.93|563.08|560.68|566.5|564.1|554.33|551.93|0
1649188500000|2022-04-05 19:55:00|564.15|561.75|566.1|563.7|566.1|563.7|559.87|557.47|0
1649188800000|2022-04-05 20:00:00|566.53|564.13|567.38|564.98|567.81|565.41|566.52|564.12|0
1649189100000|2022-04-05 20:05:00|567.59|565.19|567.59|565.19|568.24|565.84|567.17|564.77|0
1649189400000|2022-04-05 20:10:00|567.38|564.98|566.3|563.9|567.8|565.4|566.3|563.9|0
1649189700000|2022-04-05 20:15:00|566.5|563.7|568.21|565.41|568.22|565.42|566.5|563.7|0
1649190000000|2022-04-05 20:20:00|567.57|564.77|566.93|564.13|567.79|564.99|566.93|564.13|0
1649190300000|2022-04-05 20:25:00|567.14|564.34|566.92|564.12|567.14|564.34|566.71|563.91|0
1649190600000|2022-04-05 20:30:00|567.14|564.34|567.78|564.98|567.99|565.19|567.14|564.34|0
1649190900000|2022-04-05 20:35:00|567.99|565.19|567.99|565.19|567.99|565.19|567.66|564.86|0
1649191200000|2022-04-05 20:40:00|568.2|565.4|567.99|565.19|568.3|565.5|567.99|565.19|0
1649191500000|2022-04-05 20:45:00|568.2|565.4|568.84|566.04|569.05|566.25|568.2|565.4|0
1649191800000|2022-04-05 20:50:00|569.05|566.25|569.69|566.89|569.69|566.89|568.62|565.82|0
1649192100000|2022-04-05 20:55:00|569.48|566.68|570.04|567.24|570.22|567.42|569.48|566.68|0
1649192400000|2022-04-05 21:00:00|570.1|567.3|570.2|567.4|570.51|567.71|570.08|567.28|0
1649192700000|2022-04-05 21:05:00|570.19|567.39|569.94|567.14|570.19|567.39|569.91|567.11|0
1649193000000|2022-04-05 21:10:00|569.91|567.11|570.22|567.42|570.35|567.55|569.91|567.11|0
1649193300000|2022-04-05 21:15:00|570.26|567.46|570.41|567.61|570.5|567.7|570.07|567.27|0
1649193600000|2022-04-05 21:20:00|570.37|567.57|570.56|567.76|570.66|567.86|570.09|567.29|0
1649193900000|2022-04-05 21:25:00|570.62|567.82|570.81|568.01|570.97|568.17|570.25|567.45|0
1649194200000|2022-04-05 21:30:00|570.84|568.04|570.43|567.63|570.87|568.07|570.08|567.28|0
1649194500000|2022-04-05 21:35:00|571.25|568.45|570.96|568.16|571.25|568.45|570.93|568.13|0
1649194800000|2022-04-05 21:40:00|570.99|568.19|570.93|568.13|571.02|568.22|570.93|568.13|0
1649195100000|2022-04-05 21:45:00|570.89|568.09|570.64|567.84|570.89|568.09|570.61|567.81|0
1649195400000|2022-04-05 21:50:00|570.58|567.78|570.54|567.74|570.58|567.78|570.54|567.74|0
1649195700000|2022-04-05 21:55:00|570.58|567.78|570.52|567.72|570.71|567.91|570.52|567.72|0
1649196000000|2022-04-05 22:00:00|569.76|566.96|568.8|566|570.19|567.39|568.8|566|0
1649196300000|2022-04-05 22:05:00|568.79|565.99|568.15|565.35|569.01|566.21|567.93|565.13|0
1649196600000|2022-04-05 22:10:00|568.36|565.56|567.5|564.7|568.36|565.56|567.5|564.7|0
1649196900000|2022-04-05 22:15:00|567.72|564.92|567.71|564.91|567.82|565.02|567.29|564.49|0
1649197200000|2022-04-05 22:20:00|567.5|564.7|566.43|563.63|567.5|564.7|566.43|563.63|0
1649197500000|2022-04-05 22:25:00|566.21|563.41|566.21|563.41|566.43|563.63|565.78|562.98|0
1649197800000|2022-04-05 22:30:00|566.64|563.84|567.71|564.91|567.92|565.12|566.64|563.84|0
1649198100000|2022-04-05 22:35:00|567.92|565.12|567.27|564.47|568.13|565.33|566.95|564.15|0
1649198400000|2022-04-05 22:40:00|567.49|564.69|568.13|565.33|568.56|565.76|567.49|564.69|0
1649198700000|2022-04-05 22:45:00|568.34|565.54|568.34|565.54|568.56|565.76|568.13|565.33|0
1649199000000|2022-04-05 22:50:00|568.55|565.75|568.77|565.97|568.98|566.18|568.34|565.54|0
1649199300000|2022-04-05 22:55:00|568.55|565.75|568.55|565.75|568.77|565.97|568.55|565.75|0
1649199600000|2022-04-05 23:00:00|568.76|565.96|568.55|565.75|568.86|566.06|568.33|565.53|0
1649199900000|2022-04-05 23:05:00|568.33|565.53|567.47|564.67|568.33|565.53|567.47|564.67|0
1649200200000|2022-04-05 23:10:00|567.68|564.88|567.04|564.24|567.68|564.88|567.04|564.24|0
1649200500000|2022-04-05 23:15:00|566.82|564.02|567.46|564.66|567.47|564.67|566.82|564.02|0
1649200800000|2022-04-05 23:20:00|567.68|564.88|567.25|564.45|567.68|564.88|567.25|564.45|0
1649201100000|2022-04-05 23:25:00|567.03|564.23|566.82|564.02|567.24|564.44|566.6|563.8|0
1649201400000|2022-04-05 23:30:00|567.03|564.23|567.46|564.66|567.46|564.66|567.03|564.23|0
1649201700000|2022-04-05 23:35:00|567.45|564.65|567.45|564.65|567.67|564.87|567.24|564.44|0
1649202000000|2022-04-05 23:40:00|567.67|564.87|569.38|566.58|569.48|566.68|567.67|564.87|0
1649202300000|2022-04-05 23:45:00|569.16|566.36|568.09|565.29|569.38|566.58|568.09|565.29|0
1649202600000|2022-04-05 23:50:00|568.3|565.5|568.3|565.5|568.73|565.93|568.09|565.29|0
1649202900000|2022-04-05 23:55:00|568.09|565.29|567.23|564.43|568.09|565.29|566.58|563.78|0
1649203200000|2022-04-06 00:00:00|567.01|564.21|565.51|562.71|567.01|564.21|565.08|562.28|0
1649203500000|2022-04-06 00:05:00|565.3|562.5|568.08|565.28|568.51|565.71|564.87|562.07|0
1649203800000|2022-04-06 00:10:00|568.29|565.49|568.72|565.92|569.36|566.56|568.29|565.49|0
1649204100000|2022-04-06 00:15:00|568.61|565.81|567.86|565.06|569.25|566.45|567.43|564.63|0
1649204400000|2022-04-06 00:20:00|568.07|565.27|567.21|564.41|568.07|565.27|567|564.2|0
1649204700000|2022-04-06 00:25:00|567|564.2|565.28|562.48|567.64|564.84|565.07|562.27|0
1649205000000|2022-04-06 00:30:00|565.07|562.27|563.57|560.77|565.07|562.27|563.57|560.77|0
1649205300000|2022-04-06 00:35:00|563.35|560.55|563.99|561.19|563.99|561.19|562.5|559.7|0
1649205600000|2022-04-06 00:40:00|564.2|561.4|562.59|559.79|564.42|561.62|562.28|559.48|0
1649205900000|2022-04-06 00:45:00|562.49|559.69|561.21|558.41|562.49|559.69|560.35|557.55|0
1649206200000|2022-04-06 00:50:00|561.09|558.29|560.35|557.55|561.21|558.41|560.35|557.55|0
1649206500000|2022-04-06 00:55:00|560.56|557.76|558.21|555.41|560.78|557.98|558.21|555.41|0
1649206800000|2022-04-06 01:00:00|558.1|555.3|558.42|555.62|558.42|555.62|556.72|553.92|0
1649207100000|2022-04-06 01:05:00|558.52|555.72|559.91|557.11|560.13|557.33|558|555.2|0
1649207400000|2022-04-06 01:10:00|560.13|557.33|559.91|557.11|560.13|557.33|559.06|556.26|0
1649207700000|2022-04-06 01:15:00|560.12|557.32|563.11|560.31|563.33|560.53|559.91|557.11|0
1649208000000|2022-04-06 01:20:00|563.33|560.53|562.89|560.09|563.33|560.53|562.25|559.45|0
1649208300000|2022-04-06 01:25:00|563.11|560.31|562.68|559.88|563.75|560.95|562.68|559.88|0
1649208600000|2022-04-06 01:30:00|562.46|559.66|561.82|559.02|562.68|559.88|560.97|558.17|0
1649208900000|2022-04-06 01:35:00|562.03|559.23|560.75|557.95|562.46|559.66|560.42|557.62|0
1649209200000|2022-04-06 01:40:00|560.54|557.74|561.17|558.37|561.17|558.37|559.68|556.88|0
1649209500000|2022-04-06 01:45:00|561.06|558.26|560.1|557.3|561.06|558.26|558.18|555.38|0
1649209800000|2022-04-06 01:50:00|559.68|556.88|558.61|555.81|560.74|557.94|558.61|555.81|0
1649210100000|2022-04-06 01:55:00|558.82|556.02|557.96|555.16|559.03|556.23|557.11|554.31|0
1649210400000|2022-04-06 02:00:00|557.54|554.74|557.96|555.16|558.82|556.02|557.54|554.74|0
1649210700000|2022-04-06 02:05:00|558.17|555.37|559.66|556.86|559.88|557.08|557.96|555.16|0
1649211000000|2022-04-06 02:10:00|559.88|557.08|558.81|556.01|559.98|557.18|558.59|555.79|0
1649211300000|2022-04-06 02:15:00|558.7|555.9|558.16|555.36|558.91|556.11|557.95|555.15|0
1649211600000|2022-04-06 02:20:00|557.95|555.15|559.23|556.43|559.44|556.64|557.95|555.15|0
1649211900000|2022-04-06 02:25:00|559.44|556.64|559.86|557.06|560.29|557.49|559.23|556.43|0
1649212200000|2022-04-06 02:30:00|559.65|556.85|560.72|557.92|561.14|558.34|559.01|556.21|0
1649212500000|2022-04-06 02:35:00|560.93|558.13|561.57|558.77|561.57|558.77|560.6|557.8|0
1649212800000|2022-04-06 02:40:00|561.35|558.55|560.92|558.12|561.57|558.77|560.5|557.7|0
1649213100000|2022-04-06 02:45:00|561.14|558.34|560.49|557.69|561.14|558.34|560.28|557.48|0
1649213400000|2022-04-06 02:50:00|560.6|557.8|561.13|558.33|561.13|558.33|560.28|557.48|0
1649213700000|2022-04-06 02:55:00|561.34|558.54|561.13|558.33|561.34|558.54|560.7|557.9|0
1649214000000|2022-04-06 03:00:00|560.91|558.11|561.34|558.54|562.19|559.39|560.91|558.11|0
1649214300000|2022-04-06 03:05:00|561.55|558.75|561.98|559.18|561.98|559.18|561.12|558.32|0
1649214600000|2022-04-06 03:10:00|562.19|559.39|561.55|558.75|562.62|559.82|561.12|558.32|0
1649214900000|2022-04-06 03:15:00|561.33|558.53|561.54|558.74|561.76|558.96|561.12|558.32|0
1649215200000|2022-04-06 03:20:00|561.43|558.63|560.47|557.67|561.43|558.63|560.47|557.67|0
1649215500000|2022-04-06 03:25:00|560.26|557.46|560.9|558.1|561.11|558.31|560.26|557.46|0
1649215800000|2022-04-06 03:30:00|560.68|557.88|560.68|557.88|561.11|558.31|560.25|557.45|0
1649216100000|2022-04-06 03:35:00|560.89|558.09|560.04|557.24|560.89|558.09|559.4|556.6|0
1649216400000|2022-04-06 03:40:00|559.82|557.02|558.85|556.05|560.04|557.24|558.75|555.95|0
1649216700000|2022-04-06 03:45:00|558.75|555.95|558.54|555.74|558.75|555.95|558.11|555.31|0
1649217000000|2022-04-06 03:50:00|558.75|555.95|559.6|556.8|559.81|557.01|558.53|555.73|0
1649217300000|2022-04-06 03:55:00|559.49|556.69|559.81|557.01|559.81|557.01|558.74|555.94|0
1649217600000|2022-04-06 04:00:00|560.02|557.22|560.45|557.65|560.66|557.86|560.02|557.22|0
1649217900000|2022-04-06 04:05:00|560.55|557.75|561.09|558.29|561.51|558.71|560.45|557.65|0
1649218200000|2022-04-06 04:10:00|561.3|558.5|561.51|558.71|561.94|559.14|561.3|558.5|0
1649218500000|2022-04-06 04:15:00|561.72|558.92|563|560.2|563.43|560.63|561.72|558.92|0
1649218800000|2022-04-06 04:20:00|563.22|560.42|562.79|559.99|563.22|560.42|562.79|559.99|0
1649219100000|2022-04-06 04:25:00|563|560.2|562.14|559.34|563.21|560.41|562.14|559.34|0
1649219400000|2022-04-06 04:30:00|562.03|559.23|561.5|558.7|562.36|559.56|561.28|558.48|0
1649219700000|2022-04-06 04:35:00|561.28|558.48|560.64|557.84|561.28|558.48|560.64|557.84|0
1649220000000|2022-04-06 04:40:00|560.85|558.05|561.49|558.69|561.71|558.91|560.85|558.05|0
1649220300000|2022-04-06 04:45:00|561.28|558.48|562.13|559.33|562.56|559.76|561.28|558.48|0
1649220600000|2022-04-06 04:50:00|562.23|559.43|561.49|558.69|562.34|559.54|561.37|558.57|0
1649220900000|2022-04-06 04:55:00|561.48|558.68|561.48|558.68|562.13|559.33|561.37|558.57|0
1649221200000|2022-04-06 05:00:00|561.7|558.9|562.98|560.18|562.98|560.18|561.48|558.68|0
1649221500000|2022-04-06 05:05:00|562.76|559.96|564.9|562.1|565.33|562.53|562.12|559.32|0
1649221800000|2022-04-06 05:10:00|565.11|562.31|564.04|561.24|565.11|562.31|563.83|561.03|0
1649222100000|2022-04-06 05:15:00|564.25|561.45|565.96|563.16|566.39|563.59|564.25|561.45|0
1649222400000|2022-04-06 05:20:00|565.75|562.95|566.39|563.59|566.6|563.8|565.53|562.73|0
1649222700000|2022-04-06 05:25:00|566.6|563.8|567.46|564.66|567.46|564.66|565.96|563.16|0
1649223000000|2022-04-06 05:30:00|567.24|564.44|567.24|564.44|567.67|564.87|566.81|564.01|0
1649223300000|2022-04-06 05:35:00|567.46|564.66|567.24|564.44|568.1|565.3|567.24|564.44|0
1649223600000|2022-04-06 05:40:00|567.02|564.22|566.38|563.58|567.67|564.87|566.16|563.36|0
1649223900000|2022-04-06 05:45:00|566.16|563.36|566.19|563.39|567.04|564.24|565.49|562.69|0
1649224200000|2022-04-06 05:50:00|566.4|563.6|565.97|563.17|566.62|563.82|565.54|562.74|0
1649224500000|2022-04-06 05:55:00|565.76|562.96|564.68|561.88|565.76|562.96|564.26|561.46|0
1649224800000|2022-04-06 06:00:00|564.26|561.46|565.75|562.95|565.97|563.17|564.25|561.45|0
1649225100000|2022-04-06 06:05:00|565.32|562.52|565.53|562.73|565.75|562.95|564.25|561.45|0
1649225400000|2022-04-06 06:10:00|565.75|562.95|566.39|563.59|567.03|564.23|565.53|562.73|0
1649225700000|2022-04-06 06:15:00|566.17|563.37|566.27|563.47|567.34|564.54|565.32|562.52|0
1649226000000|2022-04-06 06:20:00|566.17|563.37|565.74|562.94|566.81|564.01|565.1|562.3|0
1649226300000|2022-04-06 06:25:00|565.95|563.15|567.02|564.22|568.09|565.29|565.95|563.15|0
1649226600000|2022-04-06 06:30:00|567.23|564.43|568.52|565.72|568.52|565.72|566.8|564|0
1649226900000|2022-04-06 06:35:00|568.73|565.93|570.87|568.07|571.19|568.39|568.4|565.6|0
1649227200000|2022-04-06 06:40:00|571.09|568.29|571.3|568.5|571.73|568.93|570.87|568.07|0
1649227500000|2022-04-06 06:45:00|571.51|568.71|570.44|567.64|571.73|568.93|570.44|567.64|0
1649227800000|2022-04-06 06:50:00|570.65|567.85|567.86|565.06|570.65|567.85|567.86|565.06|0
1649228100000|2022-04-06 06:55:00|568.08|565.28|568.93|566.13|569.57|566.77|567.86|565.06|0
1649228400000|2022-04-06 07:00:00|569.79|566.99|566.78|563.98|570.22|567.42|566.57|563.77|0
1649228700000|2022-04-06 07:05:00|566.57|563.77|569.34|566.94|569.46|567.06|565.51|563.11|0
1649229000000|2022-04-06 07:10:00|569.46|567.06|569.88|567.48|571.81|569.41|567.53|565.13|0
1649229300000|2022-04-06 07:15:00|569.67|567.27|569.24|566.84|570.52|568.12|568.27|565.87|0
1649229600000|2022-04-06 07:20:00|569.02|566.62|567.2|564.8|569.24|566.84|567.09|564.69|0
1649229900000|2022-04-06 07:25:00|567.09|564.69|567.09|564.69|568.59|566.19|566.66|564.26|0
1649230200000|2022-04-06 07:30:00|567.3|564.9|557.92|555.52|567.73|565.33|557.92|555.52|0
1649230500000|2022-04-06 07:35:00|558.13|555.73|554.73|552.33|558.77|556.37|554.3|551.9|0
1649230800000|2022-04-06 07:40:00|554.94|552.54|554.72|552.32|557.06|554.66|553.45|551.05|0
1649231100000|2022-04-06 07:45:00|554.51|552.11|552.6|550.2|554.51|552.11|551.75|549.35|0
1649231400000|2022-04-06 07:50:00|552.49|550.09|552.56|550.16|554.46|552.06|551.41|549.01|0
1649231700000|2022-04-06 07:55:00|552.77|550.37|550.87|548.47|552.98|550.58|550.02|547.62|0
1649232000000|2022-04-06 08:00:00|550.65|548.25|552.76|550.36|553.19|550.79|549.6|547.2|0
1649232300000|2022-04-06 08:05:00|552.87|550.47|553.92|551.52|554.67|552.27|552.34|549.94|0
1649232600000|2022-04-06 08:10:00|553.61|551.21|552.65|550.25|554.03|551.63|551.7|549.3|0
1649232900000|2022-04-06 08:15:00|552.76|550.36|550.22|547.82|554.24|551.84|549.16|546.76|0
1649233200000|2022-04-06 08:20:00|550.01|547.61|548.32|545.92|550.22|547.82|547.47|545.07|0
1649233500000|2022-04-06 08:25:00|548.11|545.71|550|547.6|551.27|548.87|548.11|545.71|0
1649233800000|2022-04-06 08:30:00|550.31|547.91|548.52|546.12|550.85|548.45|547.57|545.17|0
1649234100000|2022-04-06 08:35:00|548.73|546.33|549.15|546.75|550.21|547.81|547.04|544.64|0
1649234400000|2022-04-06 08:40:00|549.36|546.96|547.25|544.85|549.36|546.96|547.25|544.85|0
1649234700000|2022-04-06 08:45:00|547.46|545.06|550.93|548.53|551.89|549.49|547.14|544.74|0
1649235000000|2022-04-06 08:50:00|551.04|548.64|552.94|550.54|553.37|550.97|550.93|548.53|0
1649235300000|2022-04-06 08:55:00|552.83|550.43|552.94|550.54|553.37|550.97|551.89|549.49|0
1649235600000|2022-04-06 09:00:00|553.15|550.75|552.51|550.11|554.63|552.23|552.3|549.9|0
1649235900000|2022-04-06 09:05:00|552.73|550.33|551.24|548.84|552.73|550.33|550.82|548.42|0
1649236200000|2022-04-06 09:10:00|551.13|548.73|549.13|546.73|552.09|549.69|548.92|546.52|0
1649236500000|2022-04-06 09:15:00|548.92|546.52|549.13|546.73|550.39|547.99|547.12|544.72|0
1649236800000|2022-04-06 09:20:00|549.55|547.15|549.12|546.72|549.55|547.15|547.86|545.46|0
1649237100000|2022-04-06 09:25:00|549.33|546.93|547.43|545.03|549.75|547.35|547.43|545.03|0
1649237400000|2022-04-06 09:30:00|547.64|545.24|547.64|545.24|548.91|546.51|547.43|545.03|0
1649237700000|2022-04-06 09:35:00|547.85|545.45|545.95|543.55|547.85|545.45|545.53|543.13|0
1649238000000|2022-04-06 09:40:00|546.16|543.76|544.9|542.5|546.79|544.39|543|540.6|0
1649238300000|2022-04-06 09:45:00|544.05|541.65|542.16|539.76|544.69|542.29|542.16|539.76|0
1649238600000|2022-04-06 09:50:00|541.53|539.13|541.74|539.34|542.37|539.97|540.06|537.66|0
1649238900000|2022-04-06 09:55:00|541.84|539.44|546.36|543.96|546.78|544.38|541.84|539.44|0
1649239200000|2022-04-06 10:00:00|546.25|543.85|546.15|543.75|546.78|544.38|545.09|542.69|0
1649239500000|2022-04-06 10:05:00|546.36|543.96|545.72|543.32|546.57|544.17|545.72|543.32|0
1649239800000|2022-04-06 10:10:00|545.61|543.21|542.56|540.16|546.14|543.74|542.56|540.16|0
1649240100000|2022-04-06 10:15:00|542.14|539.74|540.88|538.48|543.19|540.79|539.51|537.11|0
1649240400000|2022-04-06 10:20:00|541.09|538.69|543.06|540.66|543.27|540.87|538.39|535.99|0
1649240700000|2022-04-06 10:25:00|542.85|540.45|543.9|541.5|544.11|541.71|542.22|539.82|0
1649241000000|2022-04-06 10:30:00|543.69|541.29|542.01|539.61|543.69|541.29|540.96|538.56|0
1649241300000|2022-04-06 10:35:00|542.22|539.82|540.95|538.55|542.42|540.02|540.33|537.93|0
1649241600000|2022-04-06 10:40:00|540.75|538.35|541.37|538.97|542|539.6|539.91|537.51|0
1649241900000|2022-04-06 10:45:00|541.16|538.76|540.32|537.92|541.58|539.18|540.32|537.92|0
1649242200000|2022-04-06 10:50:00|540.21|537.81|539.9|537.5|540.53|538.13|538.64|536.24|0
1649242500000|2022-04-06 10:55:00|539.69|537.29|539.69|537.29|540.52|538.12|538.85|536.45|0
1649242800000|2022-04-06 11:00:00|539.89|537.49|540.73|538.33|541.15|538.75|539.89|537.49|0
1649243100000|2022-04-06 11:05:00|540.1|537.7|537.8|535.4|540.52|538.12|537.8|535.4|0
1649243400000|2022-04-06 11:10:00|538|535.6|535.99|533.59|538.42|536.02|535.16|532.76|0
1649243700000|2022-04-06 11:15:00|535.78|533.38|537.24|534.84|537.86|535.46|534.95|532.55|0
1649244000000|2022-04-06 11:20:00|537.03|534.63|534.52|532.12|537.45|535.05|534.52|532.12|0
1649244300000|2022-04-06 11:25:00|534.32|531.92|534.52|532.12|535.15|532.75|534.11|531.71|0
1649244600000|2022-04-06 11:30:00|534.31|531.91|535.35|532.95|535.35|532.95|532.65|530.25|0
1649244900000|2022-04-06 11:35:00|535.14|532.74|534.93|532.53|536.18|533.78|534.31|531.91|0
1649245200000|2022-04-06 11:40:00|535.14|532.74|533.05|530.65|535.14|532.74|532.64|530.24|0
1649245500000|2022-04-06 11:45:00|532.94|530.54|533.67|531.27|535.13|532.73|532.63|530.23|0
1649245800000|2022-04-06 11:50:00|532.84|530.44|532.01|529.61|532.84|530.44|531.18|528.78|0
1649246100000|2022-04-06 11:55:00|532|529.6|530.75|528.35|532.21|529.81|529.51|527.11|0
1649246400000|2022-04-06 12:00:00|530.96|528.56|529.5|527.1|531.79|529.39|529.3|526.9|0
1649246700000|2022-04-06 12:05:00|530.13|527.73|531.16|528.76|531.37|528.97|528.46|526.06|0
1649247000000|2022-04-06 12:10:00|531.05|528.65|531.99|529.59|532.82|530.42|529.5|527.1|0
1649247300000|2022-04-06 12:15:00|531.78|529.38|531.57|529.17|532.41|530.01|530.53|528.13|0
1649247600000|2022-04-06 12:20:00|531.78|529.38|532.29|529.89|532.61|530.21|531.36|528.96|0
1649247900000|2022-04-06 12:25:00|532.4|530|534.48|532.08|534.48|532.08|531.78|529.38|0
1649248200000|2022-04-06 12:30:00|534.69|532.29|532.69|530.29|534.78|532.38|532.07|529.67|0
1649248500000|2022-04-06 12:35:00|532.49|530.09|532.9|530.5|533.32|530.92|532.07|529.67|0
1649248800000|2022-04-06 12:40:00|532.69|530.29|531.85|529.45|532.69|530.29|531.44|529.04|0
1649249100000|2022-04-06 12:45:00|532.06|529.66|530.6|528.2|532.06|529.66|530.19|527.79|0
1649249400000|2022-04-06 12:50:00|530.4|528|531.43|529.03|533.51|531.11|530.19|527.79|0
1649249700000|2022-04-06 12:55:00|532.06|529.66|534.13|531.73|534.97|532.57|532.06|529.66|0
1649250000000|2022-04-06 13:00:00|533.51|531.11|536|533.6|536.21|533.81|533.09|530.69|0
1649250300000|2022-04-06 13:05:00|535.8|533.4|535.79|533.39|536.63|534.23|535.38|532.98|0
1649250600000|2022-04-06 13:10:00|536|533.6|534.96|532.56|536.21|533.81|533.92|531.52|0
1649250900000|2022-04-06 13:15:00|535.16|532.76|535.58|533.18|536.2|533.8|534.33|531.93|0
1649251200000|2022-04-06 13:20:00|535.37|532.97|534.32|531.92|535.99|533.59|533.49|531.09|0
1649251500000|2022-04-06 13:25:00|534.12|531.72|533.07|530.67|534.32|531.92|532.86|530.46|0
1649251800000|2022-04-06 13:30:00|532.45|530.05|530.67|528.27|538.28|535.88|527.88|525.48|0
1649252100000|2022-04-06 13:35:00|530.99|528.59|530.15|527.75|530.99|528.59|525.83|523.43|0
1649252400000|2022-04-06 13:40:00|529.73|527.33|524.38|521.5|530.15|527.75|524.14|521.5|0
1649252700000|2022-04-06 13:45:00|525|522.12|524.42|521.54|526.28|523.4|521.65|518.77|0
1649253000000|2022-04-06 13:50:00|524|521.12|524.83|521.95|525.66|522.78|522.76|519.88|0
1649253300000|2022-04-06 13:55:00|523.79|520.91|524.35|521.47|526.69|523.81|522.76|519.88|0
1649253600000|2022-04-06 14:00:00|524.56|521.68|519|516.12|525.59|522.71|518.8|515.92|0
1649253900000|2022-04-06 14:05:00|518.69|515.81|518.4|515.52|521.27|518.39|517.99|515.11|0
1649254200000|2022-04-06 14:10:00|518.19|515.31|520.85|517.97|521.26|518.38|516.35|513.47|0
1649254500000|2022-04-06 14:15:00|520.24|517.36|524.85|521.97|526.09|523.21|520.24|517.36|0
1649254800000|2022-04-06 14:20:00|524.44|521.56|525.26|522.38|526.29|523.41|522.79|519.91|0
1649255100000|2022-04-06 14:25:00|524.64|521.76|519.71|516.83|525.46|522.58|519.71|516.83|0
1649255400000|2022-04-06 14:30:00|520.12|517.24|519.91|517.03|521.96|519.08|517.86|514.98|0
1649255700000|2022-04-06 14:35:00|520.52|517.64|524.01|521.13|524.01|521.13|519.91|517.03|0
1649256000000|2022-04-06 14:40:00|523.4|520.52|524.42|521.54|526.69|523.81|521.13|518.25|0
1649256300000|2022-04-06 14:45:00|523.8|520.92|525.16|522.76|526.24|523.84|523.19|520.31|0
1649256600000|2022-04-06 14:50:00|525.57|523.17|521.04|518.64|526.39|523.99|520.42|518.02|0
1649256900000|2022-04-06 14:55:00|521.14|518.74|519.39|516.99|523.09|520.69|519.39|516.99|0
1649257200000|2022-04-06 15:00:00|518.98|516.58|523.29|520.89|523.29|520.89|518.57|516.17|0
1649257500000|2022-04-06 15:05:00|523.09|520.69|518.57|516.17|523.7|521.3|517.75|515.35|0
1649257800000|2022-04-06 15:10:00|518.16|515.76|518.77|516.37|520.21|517.81|517.95|515.55|0
1649258100000|2022-04-06 15:15:00|519.38|516.98|517.74|515.34|520.41|518.01|516.72|514.32|0
1649258400000|2022-04-06 15:20:00|517.53|515.13|522.72|520.32|525.8|523.4|517.53|515.13|0
1649258700000|2022-04-06 15:25:00|522.51|520.11|523.53|521.13|524.15|521.75|520.66|518.26|0
1649259000000|2022-04-06 15:30:00|524.15|521.75|520.66|518.26|524.77|522.37|519.63|517.23|0
1649259300000|2022-04-06 15:35:00|521.07|518.67|520.75|518.35|522.71|520.31|520.24|517.84|0
1649259600000|2022-04-06 15:40:00|520.86|518.46|524.14|521.74|524.34|521.94|520.65|518.25|0
1649259900000|2022-04-06 15:45:00|524.76|522.36|528.25|525.85|529.9|527.5|523.32|520.92|0
1649260200000|2022-04-06 15:50:00|528.66|526.26|529.07|526.67|531.76|529.36|527.63|525.23|0
1649260500000|2022-04-06 15:55:00|528.86|526.46|527.62|525.22|529.99|527.59|526.6|524.2|0
1649260800000|2022-04-06 16:00:00|527.83|525.43|525.97|523.57|529.16|526.76|525.97|523.57|0
1649261100000|2022-04-06 16:05:00|526.59|524.19|525|522.6|528.65|526.25|525|522.6|0
1649261400000|2022-04-06 16:10:00|525.82|523.42|520.74|518.34|526.03|523.63|520.74|518.34|0
1649261700000|2022-04-06 16:15:00|520.33|517.93|518.57|516.17|520.33|517.93|518.07|515.67|0
1649262000000|2022-04-06 16:20:00|518.48|516.08|518.37|515.97|518.68|516.28|515.4|513|0
1649262300000|2022-04-06 16:25:00|518.58|516.18|518.16|515.76|519.6|517.2|517.34|514.94|0
1649262600000|2022-04-06 16:30:00|517.96|515.56|520.83|518.43|521.04|518.64|516.93|514.53|0
1649262900000|2022-04-06 16:35:00|520.21|517.81|519.39|516.99|520.62|518.22|518.77|516.37|0
1649263200000|2022-04-06 16:40:00|519.18|516.78|520.21|517.81|521.44|519.04|518.97|516.57|0
1649263500000|2022-04-06 16:45:00|519.8|517.4|520|517.6|521.23|518.83|517.13|514.73|0
1649263800000|2022-04-06 16:50:00|520.2|517.8|520.2|517.8|520.2|517.8|517.74|515.34|0
1649264100000|2022-04-06 16:55:00|520.4|518|521.43|519.03|521.84|519.44|519.79|517.39|0
1649264400000|2022-04-06 17:00:00|521.02|518.62|519.17|516.77|521.63|519.23|518.34|515.94|0
1649264700000|2022-04-06 17:05:00|519.37|516.97|520.46|518.06|522.31|519.91|519.16|516.76|0
1649265000000|2022-04-06 17:10:00|520.56|518.16|521.48|519.08|521.9|519.5|519.64|517.24|0
1649265300000|2022-04-06 17:15:00|521.28|518.88|522.71|520.31|523.95|521.55|520.46|518.06|0
1649265600000|2022-04-06 17:20:00|522.3|519.9|526.41|524.01|526.41|524.01|521.68|519.28|0
1649265900000|2022-04-06 17:25:00|526.21|523.81|525.32|522.92|527.03|524.63|524.56|522.16|0
1649266200000|2022-04-06 17:30:00|525.73|523.33|528|525.6|529.45|527.05|524.49|522.09|0
1649266500000|2022-04-06 17:35:00|528.21|525.81|529.86|527.46|529.86|527.46|525.94|523.54|0
1649266800000|2022-04-06 17:40:00|529.65|527.25|533.17|530.77|534.41|532.01|529.03|526.63|0
1649267100000|2022-04-06 17:45:00|532.96|530.56|533.82|530.94|534.03|531.15|528.82|526.42|0
1649267400000|2022-04-06 17:50:00|533.71|530.83|531.54|528.66|534.41|531.53|531.12|528.24|0
1649267700000|2022-04-06 17:55:00|531.33|528.45|527.28|524.4|531.95|529.07|527.28|524.4|0
1649268000000|2022-04-06 18:00:00|527.08|524.2|537.12|534.24|546.96|544.08|522.33|519.45|0
1649268300000|2022-04-06 18:05:00|534.82|531.94|518.11|515.23|535.24|532.36|516.77|513.89|0
1649268600000|2022-04-06 18:10:00|517.39|514.51|513|510.12|520.55|517.67|512.39|509.51|0
1649268900000|2022-04-06 18:15:00|512.59|509.71|510.32|507.44|512.59|509.71|507.06|504.18|0
1649269200000|2022-04-06 18:20:00|509.91|507.03|513.59|510.71|516.25|513.37|509.4|506.52|0
1649269500000|2022-04-06 18:25:00|513.79|510.91|513.68|510.8|520.15|517.27|511.32|508.44|0
1649269800000|2022-04-06 18:30:00|515.11|512.23|532.71|530.31|534.89|532.49|514.29|511.41|0
1649270100000|2022-04-06 18:35:00|532.82|530.42|526.1|523.22|536.59|533.71|523.2|520.32|0
1649270400000|2022-04-06 18:40:00|525.48|522.6|529.83|526.95|530.97|528.09|522.99|520.11|0
1649270700000|2022-04-06 18:45:00|528.59|525.71|525.85|523.45|533.99|531.11|524.82|522.42|0
1649271000000|2022-04-06 18:50:00|528.13|525.73|534.5|532.1|535.54|533.14|527.3|524.9|0
1649271300000|2022-04-06 18:55:00|535.12|532.72|541.6|539.2|541.81|539.41|534.29|531.89|0
1649271600000|2022-04-06 19:00:00|542.02|539.62|546.34|543.94|551.35|548.95|542.02|539.62|0
1649271900000|2022-04-06 19:05:00|545.81|543.41|537.52|535.12|545.81|543.41|535.22|532.82|0
1649272200000|2022-04-06 19:10:00|538.98|536.58|540.24|537.84|542.86|540.46|536.26|533.86|0
1649272500000|2022-04-06 19:15:00|540.34|537.94|534.37|531.97|543.81|541.41|534.16|531.76|0
1649272800000|2022-04-06 19:20:00|533.74|531.34|527.55|525.15|534.79|532.39|527.03|524.63|0
1649273100000|2022-04-06 19:25:00|527.86|525.46|522.26|519.86|528.7|526.3|521.64|519.24|0
1649273400000|2022-04-06 19:30:00|521.85|519.45|521.02|518.62|526.2|523.8|519.36|516.96|0
1649273700000|2022-04-06 19:35:00|521.43|519.03|530.97|528.57|531.18|528.78|519.78|517.38|0
1649274000000|2022-04-06 19:40:00|530.14|527.74|531.39|528.99|532.85|530.45|526.81|524.41|0
1649274300000|2022-04-06 19:45:00|529.72|527.32|536.98|534.58|539.5|537.1|529.72|527.32|0
1649274600000|2022-04-06 19:50:00|539.08|536.68|529.03|526.63|539.92|537.52|528.82|526.42|0
1649274900000|2022-04-06 19:55:00|528.82|526.42|529.06|526.66|535.09|532.69|526.95|524.55|0
1649275200000|2022-04-06 20:00:00|528.23|525.83|527.6|525.2|528.23|525.83|524.68|522.28|0
1649275500000|2022-04-06 20:05:00|527.7|525.3|529.05|526.65|529.47|527.07|527.6|525.2|0
1649275800000|2022-04-06 20:10:00|528.94|526.54|526.96|524.56|529.68|527.28|526.96|524.56|0
1649276100000|2022-04-06 20:15:00|527.37|524.57|527.58|524.78|527.68|524.88|524.66|521.86|0
1649276400000|2022-04-06 20:20:00|527.37|524.57|526.74|523.94|527.78|524.98|526.33|523.53|0
1649276700000|2022-04-06 20:25:00|526.84|524.04|527.36|524.56|527.78|524.98|526.74|523.94|0
1649277000000|2022-04-06 20:30:00|527.57|524.77|527.15|524.35|527.78|524.98|527.15|524.35|0
1649277300000|2022-04-06 20:35:00|527.46|524.66|525.9|523.1|527.57|524.77|525.07|522.27|0
1649277600000|2022-04-06 20:40:00|526|523.2|525.48|522.68|526.31|523.51|525.48|522.68|0
1649277900000|2022-04-06 20:45:00|525.89|523.09|526.41|523.61|526.52|523.72|525.48|522.68|0
1649278200000|2022-04-06 20:50:00|526.31|523.51|524.85|522.05|526.31|523.51|524.85|522.05|0
1649278500000|2022-04-06 20:55:00|525.05|522.25|524.53|521.73|525.26|522.46|524.53|521.73|0
1649278800000|2022-04-06 21:00:00|524.5|521.7|524.96|522.16|525.13|522.33|524.5|521.7|0
1649279100000|2022-04-06 21:05:00|524.95|522.15|525.59|522.79|525.59|522.79|524.95|522.15|0
1649279400000|2022-04-06 21:10:00|525.58|522.78|525.55|522.75|525.7|522.9|525.31|522.51|0
1649279700000|2022-04-06 21:15:00|525.58|522.78|525.58|522.78|525.6|522.8|525.55|522.75|0
1649280000000|2022-04-06 21:20:00|525.6|522.8|525.63|522.83|525.64|522.84|525.51|522.71|0
1649280300000|2022-04-06 21:25:00|525.58|522.78|525.48|522.68|525.67|522.87|525.48|522.68|0
1649280600000|2022-04-06 21:30:00|525.45|522.65|524.94|522.14|525.45|522.65|524.66|521.86|0
1649280900000|2022-04-06 21:35:00|524.99|522.19|524.93|522.13|525.05|522.25|524.87|522.07|0
1649281200000|2022-04-06 21:40:00|524.68|521.88|524.86|522.06|524.86|522.06|524.68|521.88|0
1649281500000|2022-04-06 21:45:00|524.85|522.05|525.19|522.39|525.19|522.39|524.79|521.99|0
1649281800000|2022-04-06 21:50:00|524.92|522.12|524.94|522.14|525.03|522.23|524.88|522.08|0
1649282100000|2022-04-06 21:55:00|524.97|522.17|525.03|522.23|525.03|522.23|524.79|521.99|0
1649282400000|2022-04-06 22:00:00|524.45|521.65|527.05|524.25|527.05|524.25|524.45|521.65|0
1649282700000|2022-04-06 22:05:00|527.26|524.46|528.09|525.29|528.4|525.6|526.84|524.04|0
1649283000000|2022-04-06 22:10:00|528.3|525.5|528.3|525.5|528.51|525.71|527.88|525.08|0
1649283300000|2022-04-06 22:15:00|528.72|525.92|527.67|524.87|529.13|526.33|527.67|524.87|0
1649283600000|2022-04-06 22:20:00|527.88|525.08|527.67|524.87|528.08|525.28|527.46|524.66|0
1649283900000|2022-04-06 22:25:00|527.87|525.07|527.66|524.86|527.87|525.07|527.04|524.24|0
1649284200000|2022-04-06 22:30:00|528.08|525.28|529.33|526.53|529.33|526.53|528.08|525.28|0
1649284500000|2022-04-06 22:35:00|529.43|526.63|528.91|526.11|529.54|526.74|528.7|525.9|0
1649284800000|2022-04-06 22:40:00|529.01|526.21|529.11|526.31|529.33|526.53|527.44|524.64|0
1649285100000|2022-04-06 22:45:00|529.32|526.52|528.48|525.68|529.32|526.52|528.48|525.68|0
1649285400000|2022-04-06 22:50:00|528.27|525.47|527.44|524.64|528.48|525.68|526.81|524.01|0
1649285700000|2022-04-06 22:55:00|527.23|524.43|527.85|525.05|528.27|525.47|527.23|524.43|0
1649286000000|2022-04-06 23:00:00|528.06|525.26|526.6|523.8|528.48|525.68|526.6|523.8|0
1649286300000|2022-04-06 23:05:00|526.39|523.59|526.59|523.79|526.8|524|525.97|523.17|0
1649286600000|2022-04-06 23:10:00|526.17|523.37|526.38|523.58|526.9|524.1|525.97|523.17|0
1649286900000|2022-04-06 23:15:00|526.59|523.79|526.59|523.79|526.9|524.1|526.48|523.68|0
1649287200000|2022-04-06 23:20:00|526.48|523.68|527|524.2|527.42|524.62|526.48|523.68|0
1649287500000|2022-04-06 23:25:00|526.79|523.99|526.79|523.99|527|524.2|526.37|523.57|0
1649287800000|2022-04-06 23:30:00|526.68|523.88|524.28|521.48|527|524.2|523.66|520.86|0
1649288100000|2022-04-06 23:35:00|524.07|521.27|520.74|517.94|524.28|521.48|520.33|517.53|0
1649288400000|2022-04-06 23:40:00|520.84|518.04|520.84|518.04|521.36|518.56|520.12|517.32|0
1649288700000|2022-04-06 23:45:00|520.95|518.15|519.91|517.11|521.16|518.36|519.91|517.11|0
1649289000000|2022-04-06 23:50:00|519.7|516.9|518.34|515.54|520.11|517.31|517.41|514.61|0
1649289300000|2022-04-06 23:55:00|518.24|515.44|516.58|513.78|518.24|515.44|515.54|512.74|0
1649289600000|2022-04-07 00:00:00|515.96|513.16|517.61|514.81|518.24|515.44|514.09|511.29|0
1649289900000|2022-04-07 00:05:00|517.82|515.02|516.78|513.98|518.24|515.44|516.57|513.77|0
1649290200000|2022-04-07 00:10:00|516.37|513.57|516.36|513.56|518.23|515.43|515.95|513.15|0
1649290500000|2022-04-07 00:15:00|516.57|513.77|514.7|511.9|517.61|514.81|514.5|511.7|0
1649290800000|2022-04-07 00:20:00|514.5|511.7|515.11|512.31|516.15|513.35|514.5|511.7|0
1649291100000|2022-04-07 00:25:00|515.32|512.52|516.56|513.76|516.77|513.97|514.7|511.9|0
1649291400000|2022-04-07 00:30:00|516.77|513.97|515.52|512.72|516.77|513.97|514.9|512.1|0
1649291700000|2022-04-07 00:35:00|515.41|512.61|514.69|511.89|515.52|512.72|514.48|511.68|0
1649292000000|2022-04-07 00:40:00|514.9|512.1|516.96|514.16|517.38|514.58|514.9|512.1|0
1649292300000|2022-04-07 00:45:00|516.76|513.96|515.51|512.71|516.76|513.96|515.1|512.3|0
1649292600000|2022-04-07 00:50:00|516.02|513.22|515.92|513.12|516.54|513.74|515.3|512.5|0
1649292900000|2022-04-07 00:55:00|516.13|513.33|516.95|514.15|516.95|514.15|515.3|512.5|0
1649293200000|2022-04-07 01:00:00|517.16|514.36|515.91|513.11|517.16|514.36|515.29|512.49|0
1649293500000|2022-04-07 01:05:00|516.12|513.32|519.02|516.22|519.02|516.22|516.12|513.32|0
1649293800000|2022-04-07 01:10:00|519.23|516.43|518.6|515.8|519.64|516.84|517.77|514.97|0
1649294100000|2022-04-07 01:15:00|518.4|515.6|518.7|515.9|519.64|516.84|518.39|515.59|0
1649294400000|2022-04-07 01:20:00|518.81|516.01|517.77|514.97|519.22|516.42|517.56|514.76|0
1649294700000|2022-04-07 01:25:00|517.56|514.76|516.31|513.51|517.56|514.76|516.1|513.3|0
1649295000000|2022-04-07 01:30:00|516.1|513.3|517.65|514.85|517.86|515.06|515.48|512.68|0
1649295300000|2022-04-07 01:35:00|517.34|514.54|518.38|515.58|518.59|515.79|517.34|514.54|0
1649295600000|2022-04-07 01:40:00|518.59|515.79|521.59|518.79|521.7|518.9|518.59|515.79|0
1649295900000|2022-04-07 01:45:00|522.11|519.31|521.7|518.9|524.4|521.6|520.86|518.06|0
1649296200000|2022-04-07 01:50:00|521.9|519.1|521.28|518.48|522.11|519.31|520.65|517.85|0
1649296500000|2022-04-07 01:55:00|521.48|518.68|521.06|518.26|522.21|519.41|520.65|517.85|0
1649296800000|2022-04-07 02:00:00|520.86|518.06|519.81|517.01|521.48|518.68|519.61|516.81|0
1649297100000|2022-04-07 02:05:00|519.4|516.6|519.4|516.6|520.44|517.64|519.19|516.39|0
1649297400000|2022-04-07 02:10:00|519.6|516.8|520.02|517.22|520.43|517.63|519.19|516.39|0
1649297700000|2022-04-07 02:15:00|519.81|517.01|519.6|516.8|520.22|517.42|519.18|516.38|0
1649298000000|2022-04-07 02:20:00|519.39|516.59|519.59|516.79|519.8|517|519.18|516.38|0
1649298300000|2022-04-07 02:25:00|519.8|517|519.59|516.79|520.22|517.42|519.59|516.79|0
1649298600000|2022-04-07 02:30:00|519.8|517|520.21|517.41|521.46|518.66|519.8|517|0
1649298900000|2022-04-07 02:35:00|520|517.2|518.13|515.33|520|517.2|517.92|515.12|0
1649299200000|2022-04-07 02:40:00|517.92|515.12|517.92|515.12|518.13|515.33|517.51|514.71|0
1649299500000|2022-04-07 02:45:00|517.81|515.01|517.92|515.12|518.43|515.63|517.71|514.91|0
1649299800000|2022-04-07 02:50:00|518.12|515.32|518.43|515.63|519.16|516.36|518.12|515.32|0
1649300100000|2022-04-07 02:55:00|518.54|515.74|518.53|515.73|519.16|516.36|518.12|515.32|0
1649300400000|2022-04-07 03:00:00|518.63|515.83|518.32|515.52|519.15|516.35|518.32|515.52|0
1649300700000|2022-04-07 03:05:00|518.11|515.31|517.9|515.1|518.32|515.52|517.59|514.79|0
1649301000000|2022-04-07 03:10:00|517.7|514.9|517.9|515.1|518.11|515.31|517.49|514.69|0
1649301300000|2022-04-07 03:15:00|517.69|514.89|516.86|514.06|517.79|514.99|516.65|513.85|0
1649301600000|2022-04-07 03:20:00|517.07|514.27|517.06|514.26|517.48|514.68|517.06|514.26|0
1649301900000|2022-04-07 03:25:00|516.86|514.06|516.07|513.27|517.27|514.47|515.65|512.85|0
1649302200000|2022-04-07 03:30:00|516.17|513.37|515.86|513.06|516.48|513.68|515.44|512.64|0
1649302500000|2022-04-07 03:35:00|516.06|513.26|515.23|512.43|516.27|513.47|515.23|512.43|0
1649302800000|2022-04-07 03:40:00|515.03|512.23|514.4|511.6|515.23|512.43|514.4|511.6|0
1649303100000|2022-04-07 03:45:00|514.61|511.81|515.43|512.63|515.64|512.84|514.61|511.81|0
1649303400000|2022-04-07 03:50:00|515.64|512.84|514.39|511.59|515.64|512.84|514.39|511.59|0
1649303700000|2022-04-07 03:55:00|514.29|511.49|512.63|509.83|514.6|511.8|512.53|509.73|0
1649304000000|2022-04-07 04:00:00|512.74|509.94|513.35|510.55|513.56|510.76|512.12|509.32|0
1649304300000|2022-04-07 04:05:00|513.15|510.35|512.94|510.14|513.77|510.97|512.94|510.14|0
1649304600000|2022-04-07 04:10:00|512.73|509.93|512.31|509.51|512.94|510.14|512|509.2|0
1649304900000|2022-04-07 04:15:00|512.41|509.61|512.82|510.02|512.82|510.02|512.11|509.31|0
1649305200000|2022-04-07 04:20:00|512.72|509.92|511.89|509.09|512.93|510.13|511.89|509.09|0
1649305500000|2022-04-07 04:25:00|510.86|508.06|512.3|509.5|512.3|509.5|510.45|507.65|0
1649305800000|2022-04-07 04:30:00|512.4|509.6|513.75|510.95|514.37|511.57|512.4|509.6|0
1649306100000|2022-04-07 04:35:00|513.85|511.05|513.95|511.15|513.95|511.15|513.33|510.53|0
1649306400000|2022-04-07 04:40:00|513.54|510.74|515.16|512.36|515.16|512.36|513.33|510.53|0
1649306700000|2022-04-07 04:45:00|515.37|512.57|515.37|512.57|515.58|512.78|514.34|511.54|0
1649307000000|2022-04-07 04:50:00|515.57|512.77|514.54|511.74|515.78|512.98|514.33|511.53|0
1649307300000|2022-04-07 04:55:00|514.33|511.53|514.12|511.32|514.33|511.53|513.5|510.7|0
1649307600000|2022-04-07 05:00:00|513.92|511.12|513.71|510.91|515.36|512.56|513.09|510.29|0
1649307900000|2022-04-07 05:05:00|513.29|510.49|514.53|511.73|514.53|511.73|512.47|509.67|0
1649308200000|2022-04-07 05:10:00|514.73|511.93|514.73|511.93|515.15|512.35|513.29|510.49|0
1649308500000|2022-04-07 05:15:00|514.83|512.03|513.49|510.69|515.14|512.34|513.08|510.28|0
1649308800000|2022-04-07 05:20:00|513.7|510.9|512.66|509.86|513.9|511.1|512.45|509.65|0
1649309100000|2022-04-07 05:25:00|512.45|509.65|512.45|509.65|512.66|509.86|511.63|508.83|0
1649309400000|2022-04-07 05:30:00|512.24|509.44|513.27|510.47|514.1|511.3|512.04|509.24|0
1649309700000|2022-04-07 05:35:00|513.48|510.68|516.05|513.25|516.16|513.36|513.07|510.27|0
1649310000000|2022-04-07 05:40:00|515.95|513.15|515.12|512.32|516.57|513.77|515.12|512.32|0
1649310300000|2022-04-07 05:45:00|515.02|512.22|518.43|515.63|519.05|516.25|514.92|512.12|0
1649310600000|2022-04-07 05:50:00|518.22|515.42|519.67|516.87|519.87|517.07|517.6|514.8|0
1649310900000|2022-04-07 05:55:00|519.46|516.66|517.69|514.89|520.29|517.49|517.69|514.89|0
1649311200000|2022-04-07 06:00:00|517.59|514.79|518|515.2|519.45|516.65|516.14|513.34|0
1649311500000|2022-04-07 06:05:00|518.21|515.41|520.69|517.89|521.73|518.93|517.89|515.09|0
1649311800000|2022-04-07 06:10:00|520.28|517.48|520.97|518.17|522.97|520.17|519.93|517.13|0
1649312100000|2022-04-07 06:15:00|521.18|518.38|522.21|519.41|522.84|520.04|520.97|518.17|0
1649312400000|2022-04-07 06:20:00|522.31|519.51|523.87|521.07|524.29|521.49|521.48|518.68|0
1649312700000|2022-04-07 06:25:00|524.08|521.28|525.63|522.83|525.95|523.15|523.45|520.65|0
1649313000000|2022-04-07 06:30:00|525.53|522.73|524.49|521.69|526.78|523.98|523.45|520.65|0
1649313300000|2022-04-07 06:35:00|524.38|521.58|525.52|522.72|526.15|523.35|524.07|521.27|0
1649313600000|2022-04-07 06:40:00|525.62|522.82|528.85|526.05|528.85|526.05|525.52|522.72|0
1649313900000|2022-04-07 06:45:00|528.65|525.85|527.58|524.78|529.69|526.89|527.58|524.78|0
1649314200000|2022-04-07 06:50:00|527.37|524.57|527.15|524.35|528.83|526.03|526.32|523.52|0
1649314500000|2022-04-07 06:55:00|527.05|524.25|528.2|525.4|529.66|526.86|526.53|523.73|0
1649314800000|2022-04-07 07:00:00|528.4|525.6|528.4|525.6|530.91|528.11|526.32|523.52|0
1649315100000|2022-04-07 07:05:00|528.82|526.02|528.82|526.42|530.71|528.31|527.57|525.17|0
1649315400000|2022-04-07 07:10:00|528.72|526.32|531.75|529.35|533.42|531.02|528.72|526.32|0
1649315700000|2022-04-07 07:15:00|531.54|529.14|530.28|527.88|532.58|530.18|530.07|527.67|0
1649316000000|2022-04-07 07:20:00|530.38|527.98|534.47|532.07|534.89|532.49|529.44|527.04|0
1649316300000|2022-04-07 07:25:00|534.68|532.28|532.16|529.76|534.88|532.48|531.74|529.34|0
1649316600000|2022-04-07 07:30:00|531.32|528.92|530.9|528.5|531.32|528.92|528.18|525.78|0
1649316900000|2022-04-07 07:35:00|530.69|528.29|529.43|527.03|531.32|528.92|529.32|526.92|0
1649317200000|2022-04-07 07:40:00|529.64|527.24|527.97|525.57|529.95|527.55|527.76|525.36|0
1649317500000|2022-04-07 07:45:00|528.07|525.67|529.22|526.82|529.84|527.44|527.55|525.15|0
1649317800000|2022-04-07 07:50:00|529.01|526.61|529.63|527.23|530.89|528.49|528.8|526.4|0
1649318100000|2022-04-07 07:55:00|529.52|527.12|525.66|523.26|529.52|527.12|524.83|522.43|0
1649318400000|2022-04-07 08:00:00|525.87|523.47|525.03|522.63|526.29|523.89|523.78|521.38|0
1649318700000|2022-04-07 08:05:00|525.24|522.84|529.2|526.8|529.62|527.22|524.2|521.8|0
1649319000000|2022-04-07 08:10:00|529.3|526.9|525.96|523.56|529.83|527.43|525.23|522.83|0
1649319300000|2022-04-07 08:15:00|526.38|523.98|525.65|523.25|527.94|525.54|524.6|522.2|0
1649319600000|2022-04-07 08:20:00|525.86|523.46|527.2|524.8|528.57|526.17|525.85|523.45|0
1649319900000|2022-04-07 08:25:00|527.1|524.7|527.94|525.54|528.77|526.37|526.69|524.29|0
1649320200000|2022-04-07 08:30:00|527.73|525.33|527.61|525.21|529.5|527.1|527.2|524.8|0
1649320500000|2022-04-07 08:35:00|527.72|525.32|526.05|523.65|528.35|525.95|525.63|523.23|0
1649320800000|2022-04-07 08:40:00|526.15|523.75|528.76|526.36|529.07|526.67|525.52|523.12|0
1649321100000|2022-04-07 08:45:00|528.86|526.46|530.43|528.03|530.43|528.03|528.55|526.15|0
1649321400000|2022-04-07 08:50:00|530.64|528.24|532.94|530.54|533.15|530.75|530.43|528.03|0
1649321700000|2022-04-07 08:55:00|532.62|530.22|535.45|533.05|535.45|533.05|531.89|529.49|0
1649322000000|2022-04-07 09:00:00|535.24|532.84|533.35|530.95|535.45|533.05|533.35|530.95|0
1649322300000|2022-04-07 09:05:00|533.56|531.16|532.3|529.9|533.87|531.47|531.88|529.48|0
1649322600000|2022-04-07 09:10:00|532.51|530.11|532.72|530.32|532.82|530.42|531.67|529.27|0
1649322900000|2022-04-07 09:15:00|532.51|530.11|533.73|531.33|535.89|533.49|532.09|529.69|0
1649323200000|2022-04-07 09:20:00|533.62|531.22|534.14|531.74|536.24|533.84|533.31|530.91|0
1649323500000|2022-04-07 09:25:00|534.03|531.63|534.35|531.95|534.56|532.16|533.09|530.69|0
1649323800000|2022-04-07 09:30:00|534.14|531.74|534.34|531.94|535.19|532.79|533.72|531.32|0
1649324100000|2022-04-07 09:35:00|534.45|532.05|536.02|533.62|536.12|533.72|533.92|531.52|0
1649324400000|2022-04-07 09:40:00|536.23|533.83|536.65|534.25|537.7|535.3|535.39|532.99|0
1649324700000|2022-04-07 09:45:00|536.02|533.62|536.32|533.92|536.64|534.24|535.18|532.78|0
1649325000000|2022-04-07 09:50:00|536.43|534.03|537.06|534.66|537.27|534.87|535.38|532.98|0
1649325300000|2022-04-07 09:55:00|537.16|534.76|538.53|536.13|539.37|536.97|536.43|534.03|0
1649325600000|2022-04-07 10:00:00|538.11|535.71|538.52|536.12|539.37|536.97|538.11|535.71|0
1649325900000|2022-04-07 10:05:00|538.73|536.33|538.73|536.33|539.15|536.75|538.31|535.91|0
1649326200000|2022-04-07 10:10:00|538.52|536.12|538.73|536.33|538.73|536.33|538.1|535.7|0
1649326500000|2022-04-07 10:15:00|538.62|536.22|538.3|535.9|539.78|537.38|538.09|535.69|0
1649326800000|2022-04-07 10:20:00|538.51|536.11|539.14|536.74|539.56|537.16|538.3|535.9|0
1649327100000|2022-04-07 10:25:00|539.24|536.84|537.1|534.7|539.24|536.84|536.68|534.28|0
1649327400000|2022-04-07 10:30:00|536.89|534.49|536.25|533.85|536.89|534.49|535.83|533.43|0
1649327700000|2022-04-07 10:35:00|535.83|533.43|537.09|534.69|537.94|535.54|535.72|533.32|0
1649328000000|2022-04-07 10:40:00|536.88|534.48|535.2|532.8|536.88|534.48|535.2|532.8|0
1649328300000|2022-04-07 10:45:00|535.41|533.01|536.25|533.85|536.46|534.06|535.09|532.69|0
1649328600000|2022-04-07 10:50:00|536.46|534.06|535.61|533.21|536.66|534.26|535.4|533|0
1649328900000|2022-04-07 10:55:00|535.4|533|534.55|532.15|535.4|533|534.13|531.73|0
1649329200000|2022-04-07 11:00:00|534.34|531.94|532.45|530.05|535.19|532.79|531.82|529.42|0
1649329500000|2022-04-07 11:05:00|532.55|530.15|535.81|533.41|544.05|541.65|532.24|529.84|0
1649329800000|2022-04-07 11:10:00|535.18|532.78|538.55|536.15|539.6|537.2|533.92|531.52|0
1649330100000|2022-04-07 11:15:00|538.34|535.94|534.85|532.45|538.55|536.15|534.85|532.45|0
1649330400000|2022-04-07 11:20:00|534.96|532.56|532.23|529.83|535.17|532.77|532.23|529.83|0
1649330700000|2022-04-07 11:25:00|532.12|529.72|531.17|528.77|532.65|530.25|530.75|528.35|0
1649331000000|2022-04-07 11:30:00|531.06|528.66|530.54|528.14|534.11|531.71|529.07|526.67|0
1649331300000|2022-04-07 11:35:00|530.33|527.93|529.7|527.3|531.59|529.19|529.07|526.67|0
1649331600000|2022-04-07 11:40:00|529.91|527.51|532.65|530.25|533.07|530.67|529.07|526.67|0
1649331900000|2022-04-07 11:45:00|532.44|530.04|531.8|529.4|533.59|531.19|531.07|528.67|0
1649332200000|2022-04-07 11:50:00|531.59|529.19|531.38|528.98|532.43|530.03|530.34|527.94|0
1649332500000|2022-04-07 11:55:00|531.59|529.19|533.48|531.08|533.69|531.29|531.17|528.77|0
1649332800000|2022-04-07 12:00:00|533.27|530.87|528.44|526.04|534.11|531.71|528.44|526.04|0
1649333100000|2022-04-07 12:05:00|528.86|526.46|528.75|526.35|529.49|527.09|527.39|524.99|0
1649333400000|2022-04-07 12:10:00|528.65|526.25|526.14|523.74|529.28|526.88|525.93|523.53|0
1649333700000|2022-04-07 12:15:00|525.51|523.11|527.18|524.78|527.18|524.78|524.04|521.64|0
1649334000000|2022-04-07 12:20:00|526.97|524.57|525.92|523.52|527.8|525.4|525.5|523.1|0
1649334300000|2022-04-07 12:25:00|525.71|523.31|525.46|523.06|525.87|523.47|524.2|521.8|0
1649334600000|2022-04-07 12:30:00|525.25|522.85|527.54|525.14|527.64|525.24|524.2|521.8|0
1649334900000|2022-04-07 12:35:00|527.64|525.24|527.12|524.72|527.96|525.56|526.08|523.68|0
1649335200000|2022-04-07 12:40:00|527.01|524.61|525.65|523.25|527.96|525.56|525.65|523.25|0
1649335500000|2022-04-07 12:45:00|525.45|523.05|525.44|523.04|527.12|524.72|524.82|522.42|0
1649335800000|2022-04-07 12:50:00|525.23|522.83|521.68|519.28|526.28|523.88|521.27|518.87|0
1649336100000|2022-04-07 12:55:00|521.89|519.49|521.68|519.28|522.62|520.22|520.43|518.03|0
1649336400000|2022-04-07 13:00:00|522.31|519.91|517.31|514.91|523.14|520.74|517.31|514.91|0
1649336700000|2022-04-07 13:05:00|517.52|515.12|517.51|515.11|518.14|515.74|516.69|514.29|0
1649337000000|2022-04-07 13:10:00|517.31|514.91|518.23|515.83|518.76|516.36|517.31|514.91|0
1649337300000|2022-04-07 13:15:00|518.13|515.73|521.14|518.74|521.25|518.85|517.09|514.69|0
1649337600000|2022-04-07 13:20:00|521.25|518.85|520.21|517.81|521.25|518.85|519.58|517.18|0
1649337900000|2022-04-07 13:25:00|520|517.6|518.75|516.35|520.21|517.81|517.71|515.31|0
1649338200000|2022-04-07 13:30:00|518.12|515.72|524.89|522.49|524.89|522.49|516.46|514.06|0
1649338500000|2022-04-07 13:35:00|524.99|522.59|531.33|528.93|531.96|529.56|523.19|520.79|0
1649338800000|2022-04-07 13:40:00|532.38|529.98|526.1|523.7|535.94|533.54|526.1|523.7|0
1649339100000|2022-04-07 13:45:00|526.73|524.33|521.52|519.12|529.24|526.84|520.68|518.28|0
1649339400000|2022-04-07 13:50:00|521.93|519.53|529.65|527.25|531.32|528.92|521.1|518.7|0
1649339700000|2022-04-07 13:55:00|529.86|527.46|530.16|527.76|530.9|528.5|527.98|525.58|0
1649340000000|2022-04-07 14:00:00|530.69|528.29|526.3|523.9|536.56|534.16|525.88|523.48|0
1649340300000|2022-04-07 14:05:00|526.51|524.11|523.75|521.35|527.76|525.36|521.67|519.27|0
1649340600000|2022-04-07 14:10:00|523.96|521.56|527.29|524.89|528.54|526.14|521.26|518.86|0
1649340900000|2022-04-07 14:15:00|526.45|524.05|524.16|521.76|527.08|524.68|522.71|520.31|0
1649341200000|2022-04-07 14:20:00|523.95|521.55|522.29|519.89|523.95|521.55|519.59|517.19|0
1649341500000|2022-04-07 14:25:00|522.49|520.09|520.1|517.7|524.78|522.38|519.59|517.19|0
1649341800000|2022-04-07 14:30:00|520|517.6|525.15|522.75|525.99|523.59|520|517.6|0
1649342100000|2022-04-07 14:35:00|525.98|523.58|520.16|517.76|528.48|526.08|520.16|517.76|0
1649342400000|2022-04-07 14:40:00|520.37|517.97|512.92|510.52|520.37|517.97|511.27|508.87|0
1649342700000|2022-04-07 14:45:00|513.33|510.93|512.7|510.3|514.36|511.96|509.44|507.04|0
1649343000000|2022-04-07 14:50:00|513.12|510.72|516.51|514.11|518.27|515.87|513.12|510.72|0
1649343300000|2022-04-07 14:55:00|517.03|514.63|517.65|515.25|519.51|517.11|516|513.6|0
1649343600000|2022-04-07 15:00:00|517.03|514.63|520.75|518.35|524.37|521.97|517.03|514.63|0
1649343900000|2022-04-07 15:05:00|520.13|517.73|515.82|513.42|520.54|518.14|515.61|513.21|0
1649344200000|2022-04-07 15:10:00|515.4|513|515.61|513.21|516.64|514.24|512.72|510.32|0
1649344500000|2022-04-07 15:15:00|515.19|512.79|514.37|511.97|515.19|512.79|512.31|509.91|0
1649344800000|2022-04-07 15:20:00|513.95|511.55|516.63|514.23|518.08|515.68|513.75|511.35|0
1649345100000|2022-04-07 15:25:00|517.05|514.65|511.27|508.87|518.91|516.51|509.21|506.81|0
1649345400000|2022-04-07 15:30:00|511.68|509.28|509.45|507.05|511.89|509.49|506.89|504.49|0
1649345700000|2022-04-07 15:35:00|509.86|507.46|512.36|509.96|514.92|512.52|509.86|507.46|0
1649346000000|2022-04-07 15:40:00|512.46|510.06|510.61|508.21|513.7|511.3|510.2|507.8|0
1649346300000|2022-04-07 15:45:00|510.4|508|510.6|508.2|515.14|512.74|510.19|507.79|0
1649346600000|2022-04-07 15:50:00|510.19|507.79|506.49|504.09|511.43|509.03|506.29|503.89|0
1649346900000|2022-04-07 15:55:00|506.9|504.5|510.39|507.99|511.01|508.61|506.49|504.09|0
1649347200000|2022-04-07 16:00:00|509.98|507.58|509.16|506.76|512.04|509.64|508.95|506.55|0
1649347500000|2022-04-07 16:05:00|509.36|506.96|512.85|510.45|513.68|511.28|509.36|506.96|0
1649347800000|2022-04-07 16:10:00|513.27|510.87|513.88|511.48|516.77|514.37|511.82|509.42|0
1649348100000|2022-04-07 16:15:00|514.09|511.69|511.41|509.01|514.29|511.89|510.58|508.18|0
1649348400000|2022-04-07 16:20:00|510.99|508.59|512.64|510.24|515.32|512.92|510.38|507.98|0
1649348700000|2022-04-07 16:25:00|512.43|510.03|509.96|507.56|513.67|511.27|508.52|506.12|0
1649349000000|2022-04-07 16:30:00|509.75|507.35|509.54|507.14|511.6|509.2|508.52|506.12|0
1649349300000|2022-04-07 16:35:00|509.34|506.94|508.92|506.52|511.81|509.41|508.51|506.11|0
1649349600000|2022-04-07 16:40:00|508.51|506.11|507.69|505.29|510.36|507.96|507.48|505.08|0
1649349900000|2022-04-07 16:45:00|507.89|505.49|504|501.6|509.74|507.34|504|501.6|0
1649350200000|2022-04-07 16:50:00|503.79|501.39|507.07|504.67|509.12|506.72|503.79|501.39|0
1649350500000|2022-04-07 16:55:00|507.27|504.87|509.32|506.92|509.94|507.54|506.65|504.25|0
1649350800000|2022-04-07 17:00:00|509.53|507.13|513.85|511.45|515.29|512.89|508.5|506.1|0
1649351100000|2022-04-07 17:05:00|514.05|511.65|516.32|513.92|516.32|513.92|512.61|510.21|0
1649351400000|2022-04-07 17:10:00|515.91|513.51|521.69|519.29|524.81|522.41|515.7|513.3|0
1649351700000|2022-04-07 17:15:00|521.49|519.09|524.09|521.69|526|523.6|520.24|517.84|0
1649352000000|2022-04-07 17:20:00|524.3|521.9|523.67|521.27|527.21|524.81|523.67|521.27|0
1649352300000|2022-04-07 17:25:00|523.88|521.48|527.83|525.43|529.5|527.1|523.77|521.37|0
1649352600000|2022-04-07 17:30:00|528.24|525.84|525.95|523.55|529.7|527.3|525.74|523.34|0
1649352900000|2022-04-07 17:35:00|526.16|523.76|524.07|521.67|528.24|525.84|524.07|521.67|0
1649353200000|2022-04-07 17:40:00|525.11|522.71|524.49|522.09|526.78|524.38|524.07|521.67|0
1649353500000|2022-04-07 17:45:00|524.28|521.88|523.54|521.14|527.82|525.42|523.03|520.63|0
1649353800000|2022-04-07 17:50:00|523.44|521.04|524.69|522.29|525.94|523.54|522.61|520.21|0
1649354100000|2022-04-07 17:55:00|524.06|521.66|536.16|533.76|537|534.6|524.06|521.66|0
1649354400000|2022-04-07 18:00:00|535.53|533.13|536.37|533.97|539.1|536.7|534.69|532.29|0
1649354700000|2022-04-07 18:05:00|535.95|533.55|537.41|535.01|537.51|535.11|532.39|529.99|0
1649355000000|2022-04-07 18:10:00|536.57|534.17|536.36|533.96|538.67|536.27|534.9|532.5|0
1649355300000|2022-04-07 18:15:00|536.25|533.85|531.34|528.94|536.99|534.59|530.92|528.52|0
1649355600000|2022-04-07 18:20:00|531.55|529.15|534.68|532.28|534.68|532.28|531.34|528.94|0
1649355900000|2022-04-07 18:25:00|534.89|532.49|533.84|531.44|541.81|539.41|533.21|530.81|0
1649356200000|2022-04-07 18:30:00|532.79|530.39|533.84|531.44|535.09|532.69|532.17|529.77|0
1649356500000|2022-04-07 18:35:00|534.26|531.86|535.72|533.32|536.14|533.74|531.54|529.14|0
1649356800000|2022-04-07 18:40:00|535.09|532.69|537.39|534.99|538.33|535.93|532.99|530.59|0
1649357100000|2022-04-07 18:45:00|537.6|535.2|540.74|538.34|542.64|540.24|535.29|532.89|0
1649357400000|2022-04-07 18:50:00|539.9|537.5|544.11|541.71|545.16|542.76|539.27|536.87|0
1649357700000|2022-04-07 18:55:00|544.53|542.13|551.28|548.88|551.91|549.51|544.53|542.13|0
1649358000000|2022-04-07 19:00:00|549.59|547.19|554.67|552.27|558.5|556.1|549.59|547.19|0
1649358300000|2022-04-07 19:05:00|554.45|552.05|557|554.6|557.63|555.23|552.97|550.57|0
1649358600000|2022-04-07 19:10:00|557.21|554.81|559.97|557.57|559.97|557.57|555.72|553.32|0
1649358900000|2022-04-07 19:15:00|559.54|557.14|556.14|553.74|561.45|559.05|555.5|553.1|0
1649359200000|2022-04-07 19:20:00|555.93|553.53|552.32|549.92|555.93|553.53|550.63|548.23|0
1649359500000|2022-04-07 19:25:00|552.75|550.35|551.05|548.65|554.65|552.25|550|547.6|0
1649359800000|2022-04-07 19:30:00|551.48|549.08|557.62|555.22|557.62|555.22|550.21|547.81|0
1649360100000|2022-04-07 19:35:00|557.4|555|558.25|555.85|558.25|555.85|555.49|553.09|0
1649360400000|2022-04-07 19:40:00|558.67|556.27|559.02|556.62|561.01|558.61|555.7|553.3|0
1649360700000|2022-04-07 19:45:00|558.6|556.2|555.29|552.89|561.58|559.18|553.49|551.09|0
1649361000000|2022-04-07 19:50:00|555.19|552.79|549.67|547.27|555.83|553.43|548.4|546|0
1649361300000|2022-04-07 19:55:00|548.83|546.43|545.23|542.83|548.83|546.43|543.54|541.14|0
1649361600000|2022-04-07 20:00:00|545.65|543.25|545.23|542.83|546.92|544.52|544.6|542.2|0
1649361900000|2022-04-07 20:05:00|545.65|543.25|545.86|543.46|546.49|544.09|544.8|542.4|0
1649362200000|2022-04-07 20:10:00|546.07|543.67|545.85|543.45|547.76|545.36|545.85|543.45|0
1649362500000|2022-04-07 20:15:00|546.69|543.89|545.21|542.41|547.32|544.52|544.89|542.09|0
1649362800000|2022-04-07 20:20:00|544.99|542.19|542.67|539.87|544.99|542.19|542.46|539.66|0
1649363100000|2022-04-07 20:25:00|542.88|540.08|542.46|539.66|543.09|540.29|541.4|538.6|0
1649363400000|2022-04-07 20:30:00|542.25|539.45|543.19|540.39|543.3|540.5|541.82|539.02|0
1649363700000|2022-04-07 20:35:00|543.09|540.29|544.14|541.34|544.14|541.34|542.87|540.07|0
1649364000000|2022-04-07 20:40:00|544.24|541.44|543.5|540.7|544.35|541.55|543.29|540.49|0
1649364300000|2022-04-07 20:45:00|543.92|541.12|544.34|541.54|544.34|541.54|543.18|540.38|0
1649364600000|2022-04-07 20:50:00|544.55|541.75|545.82|543.02|546.03|543.23|544.55|541.75|0
1649364900000|2022-04-07 20:55:00|545.61|542.81|544.23|541.43|545.82|543.02|544.01|541.21|0
1649365200000|2022-04-07 21:00:00|544.66|541.86|544.63|541.83|544.88|542.08|544.33|541.53|0
1649365500000|2022-04-07 21:05:00|544.6|541.8|544.29|541.49|544.88|542.08|544.29|541.49|0
1649365800000|2022-04-07 21:10:00|544.26|541.46|544.11|541.31|544.26|541.46|543.8|541|0
1649366100000|2022-04-07 21:15:00|544.07|541.27|543.55|540.75|544.07|541.27|543.46|540.66|0
1649366400000|2022-04-07 21:20:00|543.65|540.85|543.64|540.84|543.98|541.18|543.55|540.75|0
1649366700000|2022-04-07 21:25:00|543.55|540.75|543.91|541.11|544.56|541.76|543.55|540.75|0
1649367000000|2022-04-07 21:30:00|544.19|541.39|544.25|541.45|544.25|541.45|544.19|541.39|0
1649367300000|2022-04-07 21:35:00|544.24|541.44|544.31|541.51|544.55|541.75|544.12|541.32|0
1649367600000|2022-04-07 21:40:00|544.33|541.53|544.55|541.75|544.55|541.75|544.18|541.38|0
1649367900000|2022-04-07 21:45:00|544.42|541.62|544.61|541.81|544.77|541.97|544.42|541.62|0
1649368200000|2022-04-07 21:50:00|544.51|541.71|544.51|541.71|544.55|541.75|544.45|541.65|0
1649368500000|2022-04-07 21:55:00|544.49|541.69|544.11|541.31|544.79|541.99|544.11|541.31|0
1649368800000|2022-04-07 22:00:00|544.4|541.6|545.98|543.18|545.98|543.18|543.98|541.18|0
1649369100000|2022-04-07 22:05:00|545.77|542.97|545.56|542.76|545.87|543.07|544.93|542.13|0
1649369400000|2022-04-07 22:10:00|545.77|542.97|546.61|543.81|547.03|544.23|545.35|542.55|0
1649369700000|2022-04-07 22:15:00|546.71|543.91|545.97|543.17|546.82|544.02|545.97|543.17|0
1649370000000|2022-04-07 22:20:00|546.18|543.38|546.18|543.38|546.61|543.81|545.97|543.17|0
1649370300000|2022-04-07 22:25:00|545.97|543.17|545.33|542.53|545.97|543.17|545.33|542.53|0
1649370600000|2022-04-07 22:30:00|545.54|542.74|545.12|542.32|545.75|542.95|545.12|542.32|0
1649370900000|2022-04-07 22:35:00|545.33|542.53|545.33|542.53|545.54|542.74|545.12|542.32|0
1649371200000|2022-04-07 22:40:00|545.75|542.95|545.75|542.95|545.75|542.95|545.53|542.73|0
1649371500000|2022-04-07 22:45:00|545.32|542.52|545.32|542.52|545.74|542.94|545.11|542.31|0
1649371800000|2022-04-07 22:50:00|545.11|542.31|544.68|541.88|545.11|542.31|544.47|541.67|0
1649372100000|2022-04-07 22:55:00|544.57|541.77|545.52|542.72|545.53|542.73|544.57|541.77|0
1649372400000|2022-04-07 23:00:00|545.1|542.3|544.68|541.88|545.74|542.94|544.47|541.67|0
1649372700000|2022-04-07 23:05:00|544.78|541.98|545.1|542.3|545.31|542.51|544.78|541.98|0
1649373000000|2022-04-07 23:10:00|545.2|542.4|547.42|544.62|547.42|544.62|544.88|542.08|0
1649373300000|2022-04-07 23:15:00|547.31|544.51|546.36|543.56|547.42|544.62|546.25|543.45|0
1649373600000|2022-04-07 23:20:00|546.46|543.66|546.99|544.19|547.2|544.4|546.36|543.56|0
1649373900000|2022-04-07 23:25:00|547.2|544.4|547.83|545.03|548.47|545.67|546.99|544.19|0
1649374200000|2022-04-07 23:30:00|548.04|545.24|547.4|544.6|548.04|545.24|547.08|544.28|0
1649374500000|2022-04-07 23:35:00|547.62|544.82|548.04|545.24|548.04|545.24|547.19|544.39|0
1649374800000|2022-04-07 23:40:00|547.93|545.13|548.46|545.66|549.09|546.29|547.93|545.13|0
1649375100000|2022-04-07 23:45:00|548.35|545.55|549.3|546.5|549.3|546.5|547.82|545.02|0
1649375400000|2022-04-07 23:50:00|549.09|546.29|550.14|547.34|550.57|547.77|549.09|546.29|0
1649375700000|2022-04-07 23:55:00|550.36|547.56|549.72|546.92|550.99|548.19|549.72|546.92|0
1649376000000|2022-04-08 00:00:00|549.51|546.71|550.14|547.34|550.35|547.55|547.81|545.01|0
1649376300000|2022-04-08 00:05:00|549.93|547.13|549.71|546.91|550.56|547.76|549.29|546.49|0
1649376600000|2022-04-08 00:10:00|549.5|546.7|548.86|546.06|549.92|547.12|548.65|545.85|0
1649376900000|2022-04-08 00:15:00|548.65|545.85|545.9|543.1|548.65|545.85|545.68|542.88|0
1649377200000|2022-04-08 00:20:00|545.47|542.67|545.26|542.46|547.16|544.36|544.63|541.83|0
1649377500000|2022-04-08 00:25:00|545.05|542.25|541.67|538.87|545.89|543.09|541.25|538.45|0
1649377800000|2022-04-08 00:30:00|541.25|538.45|541.24|538.44|542.51|539.71|541.24|538.44|0
1649378100000|2022-04-08 00:35:00|541.45|538.65|542.5|539.7|542.72|539.92|541.24|538.44|0
1649378400000|2022-04-08 00:40:00|542.29|539.49|542.29|539.49|542.71|539.91|542.08|539.28|0
1649378700000|2022-04-08 00:45:00|542.5|539.7|542.29|539.49|543.13|540.33|541.66|538.86|0
1649379000000|2022-04-08 00:50:00|542.5|539.7|542.81|540.01|543.13|540.33|542.29|539.49|0
1649379300000|2022-04-08 00:55:00|542.92|540.12|543.97|541.17|543.97|541.17|542.07|539.27|0
1649379600000|2022-04-08 01:00:00|544.18|541.38|544.18|541.38|544.6|541.8|543.54|540.74|0
1649379900000|2022-04-08 01:05:00|544.39|541.59|543.54|540.74|544.81|542.01|543.54|540.74|0
1649380200000|2022-04-08 01:10:00|543.75|540.95|542.69|539.89|543.75|540.95|542.48|539.68|0
1649380500000|2022-04-08 01:15:00|542.58|539.78|542.06|539.26|543.33|540.53|541.43|538.63|0
1649380800000|2022-04-08 01:20:00|542.16|539.36|541.21|538.41|542.9|540.1|541.21|538.41|0
1649381100000|2022-04-08 01:25:00|541.63|538.83|541.63|538.83|542.05|539.25|541.21|538.41|0
1649381400000|2022-04-08 01:30:00|541.84|539.04|541.63|538.83|542.05|539.25|541.42|538.62|0
1649381700000|2022-04-08 01:35:00|541.84|539.04|541.83|539.03|542.05|539.25|541.2|538.4|0
1649382000000|2022-04-08 01:40:00|542.04|539.24|543.52|540.72|543.73|540.93|541.83|539.03|0
1649382300000|2022-04-08 01:45:00|543.73|540.93|543.3|540.5|543.73|540.93|543.3|540.5|0
1649382600000|2022-04-08 01:50:00|543.51|540.71|541.19|538.39|543.51|540.71|541.19|538.39|0
1649382900000|2022-04-08 01:55:00|541.4|538.6|541.4|538.6|541.82|539.02|541.19|538.39|0
1649383200000|2022-04-08 02:00:00|541.29|538.49|542.45|539.65|542.66|539.86|541.19|538.39|0
1649383500000|2022-04-08 02:05:00|542.34|539.54|542.02|539.22|542.87|540.07|541.81|539.01|0
1649383800000|2022-04-08 02:10:00|541.91|539.11|542.23|539.43|542.44|539.64|541.6|538.8|0
1649384100000|2022-04-08 02:15:00|542.33|539.53|542.02|539.22|543.08|540.28|541.18|538.38|0
1649384400000|2022-04-08 02:20:00|542.23|539.43|542.44|539.64|542.86|540.06|542.02|539.22|0
1649384700000|2022-04-08 02:25:00|542.23|539.43|543.28|540.48|543.28|540.48|542.22|539.42|0
1649385000000|2022-04-08 02:30:00|543.38|540.58|544.33|541.53|544.54|541.74|543.07|540.27|0
1649385300000|2022-04-08 02:35:00|544.12|541.32|544.12|541.32|544.33|541.53|543.8|541|0
1649385600000|2022-04-08 02:40:00|544.22|541.42|545.8|543|545.8|543|543.9|541.1|0
1649385900000|2022-04-08 02:45:00|546.22|543.42|546.64|543.84|547.49|544.69|545.8|543|0
1649386200000|2022-04-08 02:50:00|546.86|544.06|546.64|543.84|547.07|544.27|546.43|543.63|0
1649386500000|2022-04-08 02:55:00|546.43|543.63|547.06|544.26|547.27|544.47|546.43|543.63|0
1649386800000|2022-04-08 03:00:00|547.27|544.47|545.58|542.78|547.7|544.9|545.37|542.57|0
1649387100000|2022-04-08 03:05:00|545.37|542.57|546.21|543.41|546.21|543.41|545.15|542.35|0
1649387400000|2022-04-08 03:10:00|546|543.2|546.84|544.04|547.48|544.68|545.89|543.09|0
1649387700000|2022-04-08 03:15:00|546.63|543.83|546.63|543.83|547.26|544.46|546.41|543.61|0
1649388000000|2022-04-08 03:20:00|546.41|543.61|547.05|544.25|547.68|544.88|546.41|543.61|0
1649388300000|2022-04-08 03:25:00|546.83|544.03|545.98|543.18|546.83|544.03|545.88|543.08|0
1649388600000|2022-04-08 03:30:00|546.09|543.29|544.92|542.12|546.41|543.61|543.66|540.86|0
1649388900000|2022-04-08 03:35:00|544.71|541.91|545.13|542.33|545.35|542.55|544.71|541.91|0
1649389200000|2022-04-08 03:40:00|545.02|542.22|545.76|542.96|545.87|543.07|544.92|542.12|0
1649389500000|2022-04-08 03:45:00|545.55|542.75|544.91|542.11|545.97|543.17|544.91|542.11|0
1649389800000|2022-04-08 03:50:00|545.13|542.33|543.64|540.84|545.13|542.33|543.43|540.63|0
1649390100000|2022-04-08 03:55:00|543.86|541.06|544.49|541.69|544.49|541.69|543.22|540.42|0
1649390400000|2022-04-08 04:00:00|544.7|541.9|543.22|540.42|544.91|542.11|543.22|540.42|0
1649390700000|2022-04-08 04:05:00|543.43|540.63|543.21|540.41|543.85|541.05|543.21|540.41|0
1649391000000|2022-04-08 04:10:00|543.31|540.51|543.42|540.62|544.06|541.26|543.31|540.51|0
1649391300000|2022-04-08 04:15:00|543.63|540.83|542.57|539.77|543.63|540.83|542.57|539.77|0
1649391600000|2022-04-08 04:20:00|542.78|539.98|541.51|538.71|543.25|540.45|539.97|537.17|0
1649391900000|2022-04-08 04:25:00|541.3|538.5|542.15|539.35|542.36|539.56|541.3|538.5|0
1649392200000|2022-04-08 04:30:00|542.36|539.56|541.93|539.13|542.36|539.56|541.72|538.92|0
1649392500000|2022-04-08 04:35:00|542.14|539.34|542.56|539.76|542.99|540.19|542.14|539.34|0
1649392800000|2022-04-08 04:40:00|542.77|539.97|541.81|539.01|543.2|540.4|541.71|538.91|0
1649393100000|2022-04-08 04:45:00|541.71|538.91|540.86|538.06|541.71|538.91|540.86|538.06|0
1649393400000|2022-04-08 04:50:00|541.07|538.27|540.01|537.21|541.07|538.27|540.01|537.21|0
1649393700000|2022-04-08 04:55:00|540.23|537.43|541.28|538.48|541.28|538.48|540.01|537.21|0
1649394000000|2022-04-08 05:00:00|541.07|538.27|540.85|538.05|542.12|539.32|540.85|538.05|0
1649394300000|2022-04-08 05:05:00|540.64|537.84|541.27|538.47|541.27|538.47|540.01|537.21|0
1649394600000|2022-04-08 05:10:00|541.06|538.26|543.39|540.59|543.39|540.59|540.64|537.84|0
1649394900000|2022-04-08 05:15:00|543.6|540.8|545.29|542.49|545.39|542.59|543.17|540.37|0
1649395200000|2022-04-08 05:20:00|545.5|542.7|545.29|542.49|546.14|543.34|544.65|541.85|0
1649395500000|2022-04-08 05:25:00|545.08|542.28|544.86|542.06|545.5|542.7|544.23|541.43|0
1649395800000|2022-04-08 05:30:00|544.65|541.85|544.86|542.06|545.07|542.27|544.22|541.42|0
1649396100000|2022-04-08 05:35:00|544.75|541.95|544.43|541.63|544.86|542.06|544.01|541.21|0
1649396400000|2022-04-08 05:40:00|544.22|541.42|544.64|541.84|544.64|541.84|543.79|540.99|0
1649396700000|2022-04-08 05:45:00|544.85|542.05|545.59|542.79|545.7|542.9|544.64|541.84|0
1649397000000|2022-04-08 05:50:00|545.48|542.68|546.75|543.95|547.39|544.59|545.16|542.36|0
1649397300000|2022-04-08 05:55:00|546.64|543.84|547.39|544.59|548.24|545.44|546.54|543.74|0
1649397600000|2022-04-08 06:00:00|547.6|544.8|546.54|543.74|548.87|546.07|546.11|543.31|0
1649397900000|2022-04-08 06:05:00|546.64|543.84|550.14|547.34|550.14|547.34|546.53|543.73|0
1649398200000|2022-04-08 06:10:00|549.93|547.13|548.23|545.43|549.93|547.13|547.38|544.58|0
1649398500000|2022-04-08 06:15:00|548.01|545.21|548.86|546.06|550.14|547.34|547.8|545|0
1649398800000|2022-04-08 06:20:00|548.65|545.85|552.77|549.97|552.77|549.97|548.21|545.41|0
1649399100000|2022-04-08 06:25:00|552.56|549.76|551.11|548.31|553.69|550.89|551.11|548.31|0
1649399400000|2022-04-08 06:30:00|551.32|548.52|552.81|550.01|553.02|550.22|551.32|548.52|0
1649399700000|2022-04-08 06:35:00|552.59|549.79|551.74|548.94|553.87|551.07|551.31|548.51|0
1649400000000|2022-04-08 06:40:00|551.52|548.72|551.73|548.93|551.84|549.04|549.71|546.91|0
1649400300000|2022-04-08 06:45:00|551.52|548.72|552.37|549.57|552.8|550|550.88|548.08|0
1649400600000|2022-04-08 06:50:00|552.58|549.78|554.07|551.27|554.71|551.91|552.26|549.46|0
1649400900000|2022-04-08 06:55:00|554.28|551.48|554.81|552.01|555.77|552.97|554.07|551.27|0
1649401200000|2022-04-08 07:00:00|554.92|552.12|551.08|548.28|555.35|552.55|551.08|548.28|0
1649401500000|2022-04-08 07:05:00|550.99|548.59|551.09|548.69|552.16|549.76|548.76|546.36|0
1649401800000|2022-04-08 07:10:00|551.31|548.91|553.65|551.25|554.39|551.99|550.67|548.27|0
1649402100000|2022-04-08 07:15:00|553.75|551.35|552.58|550.18|553.86|551.46|550.45|548.05|0
1649402400000|2022-04-08 07:20:00|552.68|550.28|553.1|550.7|555.45|553.05|552.04|549.64|0
1649402700000|2022-04-08 07:25:00|553|550.6|553|550.6|553.85|551.45|551.72|549.32|0
1649403000000|2022-04-08 07:30:00|552.89|550.49|552.99|550.59|553.42|551.02|550.76|548.36|0
1649403300000|2022-04-08 07:35:00|553.21|550.81|556.87|554.47|557.22|554.82|553.21|550.81|0
1649403600000|2022-04-08 07:40:00|557.09|554.69|557.4|555|557.94|555.54|555.59|553.19|0
1649403900000|2022-04-08 07:45:00|557.3|554.9|555.9|553.5|557.3|554.9|554.62|552.22|0
1649404200000|2022-04-08 07:50:00|556.01|553.61|557.08|554.68|559|556.6|556.01|553.61|0
1649404500000|2022-04-08 07:55:00|557.29|554.89|559|556.6|559.32|556.92|556.86|554.46|0
1649404800000|2022-04-08 08:00:00|558.79|556.39|561.35|558.95|561.35|558.95|558.36|555.96|0
1649405100000|2022-04-08 08:05:00|561.56|559.16|561.18|558.78|562.7|560.3|560.06|557.66|0
1649405400000|2022-04-08 08:10:00|561.4|559|560.64|558.24|561.71|559.31|560.54|558.14|0
1649405700000|2022-04-08 08:15:00|560.54|558.14|559.89|557.49|560.75|558.35|558.82|556.42|0
1649406000000|2022-04-08 08:20:00|559.78|557.38|560.74|558.34|560.96|558.56|559.78|557.38|0
1649406300000|2022-04-08 08:25:00|560.63|558.23|561.81|559.41|562.89|560.49|560.32|557.92|0
1649406600000|2022-04-08 08:30:00|562.03|559.63|560.95|558.55|562.88|560.48|560.74|558.34|0
1649406900000|2022-04-08 08:35:00|560.74|558.34|559.88|557.48|560.74|558.34|559.45|557.05|0
1649407200000|2022-04-08 08:40:00|559.66|557.26|558.16|555.76|559.88|557.48|558.16|555.76|0
1649407500000|2022-04-08 08:45:00|557.95|555.55|556.88|554.48|558.59|556.19|556.67|554.27|0
1649407800000|2022-04-08 08:50:00|557.09|554.69|554.95|552.55|557.09|554.69|554.95|552.55|0
1649408100000|2022-04-08 08:55:00|554.53|552.13|553.88|551.48|554.53|552.13|552.82|550.42|0
1649408400000|2022-04-08 09:00:00|553.46|551.06|551.32|548.92|553.46|551.06|550.05|547.65|0
1649408700000|2022-04-08 09:05:00|551.53|549.13|549.95|547.55|551.96|549.56|549.25|546.85|0
1649409000000|2022-04-08 09:10:00|549.74|547.34|551.23|548.83|552.08|549.68|549.74|547.34|0
1649409300000|2022-04-08 09:15:00|551.33|548.93|551.75|549.35|551.75|549.35|550.8|548.4|0
1649409600000|2022-04-08 09:20:00|551.65|549.25|551.86|549.46|551.86|549.46|551.43|549.03|0
1649409900000|2022-04-08 09:25:00|551.75|549.35|551.43|549.03|552.07|549.67|551.22|548.82|0
1649410200000|2022-04-08 09:30:00|551.64|549.24|551.22|548.82|551.64|549.24|550.68|548.28|0
1649410500000|2022-04-08 09:35:00|551|548.6|551.64|549.24|551.64|549.24|549.3|546.9|0
1649410800000|2022-04-08 09:40:00|551.53|549.13|549.61|547.21|551.64|549.24|549.61|547.21|0
1649411100000|2022-04-08 09:45:00|549.51|547.11|552.7|550.3|552.7|550.3|549.51|547.11|0
1649411400000|2022-04-08 09:50:00|552.48|550.08|552.27|549.87|552.91|550.51|551.84|549.44|0
1649411700000|2022-04-08 09:55:00|552.16|549.76|552.48|550.08|552.9|550.5|551.84|549.44|0
1649412000000|2022-04-08 10:00:00|552.26|549.86|552.47|550.07|553.54|551.14|550.77|548.37|0
1649412300000|2022-04-08 10:05:00|552.26|549.86|552.04|549.64|552.57|550.17|551.41|549.01|0
1649412600000|2022-04-08 10:10:00|552.15|549.75|548.74|546.34|552.68|550.28|548.74|546.34|0
1649412900000|2022-04-08 10:15:00|549.06|546.66|548.1|545.7|551.4|549|548|545.6|0
1649413200000|2022-04-08 10:20:00|548.21|545.81|547.99|545.59|548.85|546.45|547.15|544.75|0
1649413500000|2022-04-08 10:25:00|547.78|545.38|548.2|545.8|548.63|546.23|547.03|544.63|0
1649413800000|2022-04-08 10:30:00|547.99|545.59|547.56|545.16|548.41|546.01|547.14|544.74|0
1649414100000|2022-04-08 10:35:00|547.66|545.26|549.05|546.65|549.26|546.86|546.93|544.53|0
1649414400000|2022-04-08 10:40:00|549.47|547.07|550.75|548.35|551.17|548.77|549.05|546.65|0
1649414700000|2022-04-08 10:45:00|550.96|548.56|551.38|548.98|551.81|549.41|550.11|547.71|0
1649415000000|2022-04-08 10:50:00|551.59|549.19|553.82|551.42|553.82|551.42|551.59|549.19|0
1649415300000|2022-04-08 10:55:00|553.72|551.32|555|552.6|555.42|553.02|553.4|551|0
1649415600000|2022-04-08 11:00:00|555.21|552.81|553.93|551.53|555.42|553.02|553.5|551.1|0
1649415900000|2022-04-08 11:05:00|554.14|551.74|556.56|554.16|556.56|554.16|554.14|551.74|0
1649416200000|2022-04-08 11:10:00|556.34|553.94|555.67|553.27|556.56|554.16|555.03|552.63|0
1649416500000|2022-04-08 11:15:00|555.46|553.06|554.92|552.52|556.1|553.7|554.6|552.2|0
1649416800000|2022-04-08 11:20:00|555.03|552.63|555.03|552.63|556.74|554.34|554.6|552.2|0
1649417100000|2022-04-08 11:25:00|555.24|552.84|556.09|553.69|556.09|553.69|555.24|552.84|0
1649417400000|2022-04-08 11:30:00|556.19|553.79|555.66|553.26|556.19|553.79|554.17|551.77|0
1649417700000|2022-04-08 11:35:00|555.45|553.05|557.8|555.4|557.8|555.4|555.34|552.94|0
1649418000000|2022-04-08 11:40:00|557.79|555.39|557.68|555.28|558.86|556.46|557.36|554.96|0
1649418300000|2022-04-08 11:45:00|557.79|555.39|557.15|554.75|558|555.6|557.15|554.75|0
1649418600000|2022-04-08 11:50:00|556.93|554.53|556.72|554.32|557.36|554.96|555.86|553.46|0
1649418900000|2022-04-08 11:55:00|556.93|554.53|555.65|553.25|556.93|554.53|554.58|552.18|0
1649419200000|2022-04-08 12:00:00|555.86|553.46|553.3|550.9|556.5|554.1|552.87|550.47|0
1649419500000|2022-04-08 12:05:00|553.19|550.79|553.29|550.89|553.94|551.54|552.65|550.25|0
1649419800000|2022-04-08 12:10:00|553.08|550.68|552.44|550.04|553.08|550.68|552.01|549.61|0
1649420100000|2022-04-08 12:15:00|552.54|550.14|551.79|549.39|553.29|550.89|551.37|548.97|0
1649420400000|2022-04-08 12:20:00|551.9|549.5|553.28|550.88|553.5|551.1|551.79|549.39|0
1649420700000|2022-04-08 12:25:00|553.07|550.67|552.85|550.45|554.02|551.62|552.43|550.03|0
1649421000000|2022-04-08 12:30:00|553.07|550.67|550.51|548.11|553.49|551.09|550.08|547.68|0
1649421300000|2022-04-08 12:35:00|550.29|547.89|549.44|547.04|551.36|548.96|549.44|547.04|0
1649421600000|2022-04-08 12:40:00|549.01|546.61|547.1|544.7|549.01|546.61|546.04|543.64|0
1649421900000|2022-04-08 12:45:00|546.89|544.49|545.18|542.78|547.31|544.91|543.7|541.3|0
1649422200000|2022-04-08 12:50:00|544.34|541.94|543.91|541.51|545.18|542.78|543.06|540.66|0
1649422500000|2022-04-08 12:55:00|544.33|541.93|544.54|542.14|545.18|542.78|543.91|541.51|0
1649422800000|2022-04-08 13:00:00|544.12|541.72|540.31|537.91|544.12|541.72|539.13|536.73|0
1649423100000|2022-04-08 13:05:00|540.52|538.12|540.31|537.91|540.95|538.55|539.47|537.07|0
1649423400000|2022-04-08 13:10:00|540.1|537.7|538.45|536.05|540.1|537.7|537.4|535|0
1649423700000|2022-04-08 13:15:00|538.24|535.84|540.14|537.74|540.56|538.16|538.03|535.63|0
1649424000000|2022-04-08 13:20:00|539.93|537.53|539.5|537.1|540.56|538.16|538.87|536.47|0
1649424300000|2022-04-08 13:25:00|539.6|537.2|537.81|535.41|539.71|537.31|536.97|534.57|0
1649424600000|2022-04-08 13:30:00|538.65|536.25|533.8|531.4|539.5|537.1|530.44|528.04|0
1649424900000|2022-04-08 13:35:00|532.96|530.56|531.49|529.09|532.96|530.56|530.23|527.83|0
1649425200000|2022-04-08 13:40:00|530.65|528.25|525.31|522.91|531.49|529.09|525.31|522.91|0
1649425500000|2022-04-08 13:45:00|524.89|522.49|527.5|525.1|529.08|526.68|523.43|521.03|0
1649425800000|2022-04-08 13:50:00|526.98|524.58|522.59|520.19|528.03|525.63|521.97|519.57|0
1649426100000|2022-04-08 13:55:00|522.17|519.77|523.42|521.02|525.51|523.11|521.54|519.14|0
1649426400000|2022-04-08 14:00:00|521.54|519.14|529.06|526.66|529.48|527.08|521.54|519.14|0
1649426700000|2022-04-08 14:05:00|528.86|526.46|532.84|530.44|534.1|531.7|527.18|524.78|0
1649427000000|2022-04-08 14:10:00|532.42|530.02|526.21|523.81|532.63|530.23|523.7|521.3|0
1649427300000|2022-04-08 14:15:00|526.63|524.23|526.48|524.08|527.74|525.34|521.6|519.2|0
1649427600000|2022-04-08 14:20:00|526.69|524.29|530.04|527.64|531.3|528.9|526.27|523.87|0
1649427900000|2022-04-08 14:25:00|530.14|527.74|532.77|530.37|533.4|531|528.15|525.75|0
1649428200000|2022-04-08 14:30:00|532.56|530.16|535.15|532.75|537.68|535.28|532.35|529.95|0
1649428500000|2022-04-08 14:35:00|535.36|532.96|535.35|532.95|537.25|534.85|532.83|530.43|0
1649428800000|2022-04-08 14:40:00|535.78|533.38|533.46|531.06|537.04|534.64|533.04|530.64|0
1649429100000|2022-04-08 14:45:00|533.04|530.64|531.35|528.95|536.61|534.21|530.93|528.53|0
1649429400000|2022-04-08 14:50:00|531.77|529.37|545.7|543.3|546.13|543.73|531.77|529.37|0
1649429700000|2022-04-08 14:55:00|545.28|542.88|552.5|550.1|552.5|550.1|544.64|542.24|0
1649430000000|2022-04-08 15:00:00|551.86|549.46|553.47|551.07|558.28|555.88|550.37|547.97|0
1649430300000|2022-04-08 15:05:00|554.11|551.71|551.97|549.57|554.96|552.56|550.7|548.3|0
1649430600000|2022-04-08 15:10:00|551.34|548.94|552.76|550.36|554.32|551.92|550.7|548.3|0
1649430900000|2022-04-08 15:15:00|552.98|550.58|548.93|546.53|552.98|550.58|548.5|546.1|0
1649431200000|2022-04-08 15:20:00|549.14|546.74|545.95|543.55|549.14|546.74|545.31|542.91|0
1649431500000|2022-04-08 15:25:00|545.31|542.91|547.13|544.73|548.07|545.67|544.64|542.24|0
1649431800000|2022-04-08 15:30:00|547.35|544.95|549.48|547.08|551.4|549|547.13|544.73|0
1649432100000|2022-04-08 15:35:00|549.37|546.97|547.34|544.94|549.37|546.97|542.87|540.47|0
1649432400000|2022-04-08 15:40:00|546.49|544.09|546.27|543.87|548.19|545.79|544.78|542.38|0
1649432700000|2022-04-08 15:45:00|545.85|543.45|546.91|544.51|550.97|548.57|544.35|541.95|0
1649433000000|2022-04-08 15:50:00|547.12|544.72|547.33|544.93|550.75|548.35|546.27|543.87|0
1649433300000|2022-04-08 15:55:00|547.55|545.15|549.25|546.85|550.96|548.56|546.27|543.87|0
1649433600000|2022-04-08 16:00:00|549.04|546.64|550.2|547.8|551.6|549.2|548.82|546.42|0
1649433900000|2022-04-08 16:05:00|550.1|547.7|549.24|546.84|551.49|549.09|547.54|545.14|0
1649434200000|2022-04-08 16:10:00|548.82|546.42|547.96|545.56|551.59|549.19|544.98|542.58|0
1649434500000|2022-04-08 16:15:00|548.39|545.99|551.37|548.97|552.33|549.93|545.61|543.21|0
1649434800000|2022-04-08 16:20:00|551.59|549.19|554.37|551.97|555.12|552.72|551.16|548.76|0
1649435100000|2022-04-08 16:25:00|554.8|552.4|555.73|553.33|557.35|554.95|553.94|551.54|0
1649435400000|2022-04-08 16:30:00|555.63|553.23|550.48|548.08|555.95|553.55|549.94|547.54|0
1649435700000|2022-04-08 16:35:00|551.34|548.94|552.62|550.22|552.62|550.22|550.05|547.65|0
1649436000000|2022-04-08 16:40:00|552.83|550.43|551.33|548.93|554.33|551.93|550.69|548.29|0
1649436300000|2022-04-08 16:45:00|551.12|548.72|548.76|546.36|552.83|550.43|548.33|545.93|0
1649436600000|2022-04-08 16:50:00|548.97|546.57|551.97|549.57|552.83|550.43|547.69|545.29|0
1649436900000|2022-04-08 16:55:00|551.64|549.24|553.68|551.28|554.32|551.92|551.54|549.14|0
1649437200000|2022-04-08 17:00:00|553.46|551.06|552.18|549.78|553.89|551.49|549.39|546.99|0
1649437500000|2022-04-08 17:05:00|551.75|549.35|551.53|549.13|551.96|549.56|548.96|546.56|0
1649437800000|2022-04-08 17:10:00|551.96|549.56|547.25|544.85|551.96|549.56|547.25|544.85|0
1649438100000|2022-04-08 17:15:00|547.46|545.06|545.96|543.56|547.89|545.49|545.54|543.14|0
1649438400000|2022-04-08 17:20:00|545.75|543.35|547.67|545.27|548.74|546.34|545.75|543.35|0
1649438700000|2022-04-08 17:25:00|547.24|544.84|545.32|542.92|547.24|544.84|545.1|542.7|0
1649439000000|2022-04-08 17:30:00|545.53|543.13|542.97|540.57|545.74|543.34|542.97|540.57|0
1649439300000|2022-04-08 17:35:00|542.75|540.35|543.6|541.2|545.31|542.91|542.75|540.35|0
1649439600000|2022-04-08 17:40:00|543.39|540.99|543.81|541.41|544.46|542.06|541.68|539.28|0
1649439900000|2022-04-08 17:45:00|543.6|541.2|541.04|538.64|543.6|541.2|540.4|538|0
1649440200000|2022-04-08 17:50:00|540.61|538.21|542.1|539.7|543.38|540.98|540.19|537.79|0
1649440500000|2022-04-08 17:55:00|541.89|539.49|542.74|540.34|542.95|540.55|541.25|538.85|0
1649440800000|2022-04-08 18:00:00|542.31|539.91|540.39|537.99|544.23|541.83|539.75|537.35|0
1649441100000|2022-04-08 18:05:00|540.6|538.2|543.16|540.76|543.37|540.97|539.75|537.35|0
1649441400000|2022-04-08 18:10:00|543.37|540.97|545.07|542.67|545.29|542.89|543.16|540.76|0
1649441700000|2022-04-08 18:15:00|545.29|542.89|542.94|540.54|545.29|542.89|542.09|539.69|0
1649442000000|2022-04-08 18:20:00|542.73|540.33|539.95|537.55|546.35|543.95|539.74|537.34|0
1649442300000|2022-04-08 18:25:00|539.74|537.34|535.28|532.88|539.74|537.34|533.16|530.76|0
1649442600000|2022-04-08 18:30:00|535.06|532.66|533.36|530.96|535.38|532.98|532.73|530.33|0
1649442900000|2022-04-08 18:35:00|533.15|530.75|535.91|533.51|537.18|534.78|532.09|529.69|0
1649443200000|2022-04-08 18:40:00|535.27|532.87|534.63|532.23|537.6|535.2|533.78|531.38|0
1649443500000|2022-04-08 18:45:00|535.05|532.65|538.45|536.05|538.66|536.26|534.2|531.8|0
1649443800000|2022-04-08 18:50:00|538.55|536.15|543.34|540.94|544.62|542.22|538.02|535.62|0
1649444100000|2022-04-08 18:55:00|543.13|540.73|540.36|537.96|543.77|541.37|539.51|537.11|0
1649444400000|2022-04-08 19:00:00|539.72|537.32|539.29|536.89|541.21|538.81|538.66|536.26|0
1649444700000|2022-04-08 19:05:00|539.5|537.1|537.8|535.4|541.42|539.02|536.95|534.55|0
1649445000000|2022-04-08 19:10:00|537.59|535.19|541.63|539.23|545.25|542.85|536.52|534.12|0
1649445300000|2022-04-08 19:15:00|541.2|538.8|540.98|538.58|546.74|544.34|540.14|537.74|0
1649445600000|2022-04-08 19:20:00|540.77|538.37|541.19|538.79|542.58|540.18|538.64|536.24|0
1649445900000|2022-04-08 19:25:00|540.98|538.58|542.9|540.5|543.11|540.71|540.98|538.58|0
1649446200000|2022-04-08 19:30:00|543.54|541.14|538.42|536.02|544.81|542.41|538.42|536.02|0
1649446500000|2022-04-08 19:35:00|537.36|534.96|535.66|533.26|537.78|535.38|535.44|533.04|0
1649446800000|2022-04-08 19:40:00|536.08|533.68|540.97|538.57|540.97|538.57|534.81|532.41|0
1649447100000|2022-04-08 19:45:00|540.33|537.93|533.74|531.34|542.03|539.63|533.74|531.34|0
1649447400000|2022-04-08 19:50:00|533.1|530.7|529.58|527.18|533.74|531.34|526.3|523.9|0
1649447700000|2022-04-08 19:55:00|530.11|527.71|532.64|530.24|532.64|530.24|525.89|523.49|0
1649448000000|2022-04-08 20:00:00|533.27|530.87|533.9|531.5|536.66|534.26|533.27|530.87|0
1649448300000|2022-04-08 20:05:00|534.11|531.71|533.9|531.5|534.33|531.93|532.63|530.23|0
1649448600000|2022-04-08 20:10:00|534.11|531.71|531.57|529.17|534.11|531.71|531.57|529.17|0
1649660700000|2022-04-11 07:05:00|516.6|514.2|513.47|511.07|517.86|515.46|512.73|510.33|0
1649661000000|2022-04-11 07:10:00|513.26|510.86|506.28|503.88|513.26|510.86|506.28|503.88|0
1649661300000|2022-04-11 07:15:00|505.14|502.74|508.67|506.27|511.17|508.77|504.41|502.01|0
1649661600000|2022-04-11 07:20:00|508.05|505.65|514.08|511.68|514.29|511.89|508.05|505.65|0
1649661900000|2022-04-11 07:25:00|513.88|511.48|526.45|524.05|526.45|524.05|513.46|511.06|0
1649662200000|2022-04-11 07:30:00|526.66|524.26|525.39|522.99|526.87|524.47|523.29|520.89|0
1649662500000|2022-04-11 07:35:00|525.6|523.2|526.44|524.04|526.65|524.25|524.55|522.15|0
1649662800000|2022-04-11 07:40:00|526.65|524.25|525.07|522.67|527.07|524.67|524.65|522.25|0
1649663100000|2022-04-11 07:45:00|525.17|522.77|526.64|524.24|529.38|526.98|523.07|520.67|0
1649663400000|2022-04-11 07:50:00|526.75|524.35|523.16|520.76|526.75|524.35|522.74|520.34|0
1649663700000|2022-04-11 07:55:00|523.47|521.07|521.06|518.66|523.58|521.18|521.06|518.66|0
1649664000000|2022-04-11 08:00:00|521.27|518.87|517.69|515.29|523.37|520.97|517.69|515.29|0
1649664300000|2022-04-11 08:05:00|517.48|515.08|515.18|512.78|518.74|516.34|514.13|511.73|0
1649664600000|2022-04-11 08:10:00|514.76|512.36|514.02|511.62|516.01|513.61|513.29|510.89|0
1649664900000|2022-04-11 08:15:00|512.45|510.05|506.4|504|514.96|512.56|506.2|503.8|0
1649665200000|2022-04-11 08:20:00|505.99|503.59|505.78|503.38|507.65|505.25|504.32|501.92|0
1649665500000|2022-04-11 08:25:00|505.67|503.27|505.15|502.75|505.67|503.27|502.87|500.47|0
1649665800000|2022-04-11 08:30:00|505.25|502.85|506.6|504.2|506.7|504.3|503.28|500.88|0
1649666100000|2022-04-11 08:35:00|505.98|503.58|506.91|504.51|507.85|505.45|505.98|503.58|0
1649666400000|2022-04-11 08:40:00|507.01|504.61|506.69|504.29|507.64|505.24|506.18|503.78|0
1649666700000|2022-04-11 08:45:00|506.8|504.4|508.88|506.48|509.09|506.69|506.59|504.19|0
1649667000000|2022-04-11 08:50:00|509.09|506.69|509.71|507.31|509.71|507.31|507.01|504.61|0
1649667300000|2022-04-11 08:55:00|509.61|507.21|508.04|505.64|510.76|508.36|507.63|505.23|0
1649667600000|2022-04-11 09:00:00|508.14|505.74|509.6|507.2|509.71|507.31|507.62|505.22|0
1649667900000|2022-04-11 09:05:00|509.5|507.1|508.24|505.84|510.54|508.14|507.2|504.8|0
1649668200000|2022-04-11 09:10:00|508.34|505.94|508.24|505.84|509.7|507.3|506.78|504.38|0
1649668500000|2022-04-11 09:15:00|508.45|506.05|510.11|507.71|510.12|507.72|507.72|505.32|0
1649668800000|2022-04-11 09:20:00|510.32|507.92|511.57|509.17|511.57|509.17|509.07|506.67|0
1649669100000|2022-04-11 09:25:00|511.36|508.96|512.3|509.9|512.61|510.21|511.36|508.96|0
1649669400000|2022-04-11 09:30:00|512.09|509.69|511.25|508.85|512.19|509.79|510.73|508.33|0
1649669700000|2022-04-11 09:35:00|511.56|509.16|512.61|510.21|512.71|510.31|511.15|508.75|0
1649670000000|2022-04-11 09:40:00|512.5|510.1|512.39|509.99|513.02|510.62|510.1|507.7|0
1649670300000|2022-04-11 09:45:00|512.6|510.2|513.64|511.24|517.94|515.54|512.08|509.68|0
1649670600000|2022-04-11 09:50:00|513.75|511.35|516.78|514.38|516.99|514.59|513.43|511.03|0
1649670900000|2022-04-11 09:55:00|516.99|514.59|517.09|514.69|518.67|516.27|515.73|513.33|0
1649671200000|2022-04-11 10:00:00|517.41|515.01|518.03|515.63|518.66|516.26|517.41|515.01|0
1649671500000|2022-04-11 10:05:00|518.24|515.84|518.24|515.84|519.71|517.31|517.4|515|0
1649671800000|2022-04-11 10:10:00|518.13|515.73|518.45|516.05|518.45|516.05|517.19|514.79|0
1649672100000|2022-04-11 10:15:00|518.66|516.26|520.54|518.14|521.49|519.09|518.34|515.94|0
1649672400000|2022-04-11 10:20:00|520.64|518.24|516.97|514.57|520.75|518.35|516.76|514.36|0
1649672700000|2022-04-11 10:25:00|516.86|514.46|516.13|513.73|517.39|514.99|515.29|512.89|0
1649673000000|2022-04-11 10:30:00|515.92|513.52|514.87|512.47|517.81|515.41|514.66|512.26|0
1649673300000|2022-04-11 10:35:00|514.66|512.26|515.55|513.15|515.97|513.57|513.82|511.42|0
1649673600000|2022-04-11 10:40:00|515.65|513.25|512.41|510.01|516.17|513.77|511.88|509.48|0
1649673900000|2022-04-11 10:45:00|512.3|509.9|515.75|513.35|516.06|513.66|511.99|509.59|0
1649674200000|2022-04-11 10:50:00|515.96|513.56|516.79|514.39|518.05|515.65|515.75|513.35|0
1649674500000|2022-04-11 10:55:00|517|514.6|519.93|517.53|519.93|517.53|516.79|514.39|0
1649674800000|2022-04-11 11:00:00|519.72|517.32|518.67|516.27|520.35|517.95|517.63|515.23|0
1649675100000|2022-04-11 11:05:00|518.77|516.37|517.83|515.43|520.14|517.74|516.78|514.38|0
1649675400000|2022-04-11 11:10:00|518.04|515.64|517.3|514.9|519.3|516.9|516.36|513.96|0
1649675700000|2022-04-11 11:15:00|517.2|514.8|514.27|511.87|517.2|514.8|513.85|511.45|0
1649676000000|2022-04-11 11:20:00|514.06|511.66|514.26|511.86|514.47|512.07|513.01|510.61|0
1649676300000|2022-04-11 11:25:00|514.05|511.65|514.99|512.59|515.3|512.9|512.8|510.4|0
1649676600000|2022-04-11 11:30:00|515.09|512.69|513|510.6|515.09|512.69|512.58|510.18|0
1649676900000|2022-04-11 11:35:00|512.89|510.49|509.45|507.05|513.21|510.81|509.45|507.05|0
1649677200000|2022-04-11 11:40:00|509.24|506.84|507.99|505.59|509.66|507.26|506.95|504.55|0
1649677500000|2022-04-11 11:45:00|507.67|505.27|508.2|505.8|508.92|506.52|507.16|504.76|0
1649677800000|2022-04-11 11:50:00|508.4|506|507.78|505.38|509.23|506.83|506.94|504.54|0
1649678100000|2022-04-11 11:55:00|507.57|505.17|506.32|503.92|508.4|506|505.79|503.39|0
1649678400000|2022-04-11 12:00:00|506.52|504.12|507.14|504.74|508.4|506|505.27|502.87|0
1649678700000|2022-04-11 12:05:00|506.94|504.54|503.29|500.89|507.14|504.74|502.57|500.17|0
1649679000000|2022-04-11 12:10:00|502.99|500.59|503.81|501.41|504.02|501.62|500.91|498.51|0
1649679300000|2022-04-11 12:15:00|503.6|501.2|503.19|500.79|504.64|502.24|502.15|499.75|0
1649679600000|2022-04-11 12:20:00|503.39|500.99|500.28|497.88|504.02|501.62|499.66|497.26|0
1649679900000|2022-04-11 12:25:00|500.17|497.77|500.79|498.39|502.14|499.74|500.07|497.67|0
1649680200000|2022-04-11 12:30:00|500.9|498.5|501.72|499.32|502.97|500.57|500.07|497.67|0
1649680500000|2022-04-11 12:35:00|501.52|499.12|500.48|498.08|502.97|500.57|500.48|498.08|0
1649680800000|2022-04-11 12:40:00|500.89|498.49|502.75|500.35|502.75|500.35|499.86|497.46|0
1649681100000|2022-04-11 12:45:00|503.17|500.77|505.03|502.63|505.66|503.26|503.17|500.77|0
1649681400000|2022-04-11 12:50:00|504.83|502.43|504.08|501.68|505.66|503.26|503.6|501.2|0
1649681700000|2022-04-11 12:55:00|503.87|501.47|503.45|501.05|505.53|503.13|503.45|501.05|0
1649682000000|2022-04-11 13:00:00|503.66|501.26|505.32|502.92|505.74|503.34|503.24|500.84|0
1649682300000|2022-04-11 13:05:00|505.11|502.71|502.82|500.42|505.32|502.92|502.82|500.42|0
1649682600000|2022-04-11 13:10:00|502.62|500.22|505.79|503.39|505.79|503.39|502.2|499.8|0
1649682900000|2022-04-11 13:15:00|506|503.6|505.37|502.97|506.83|504.43|505.37|502.97|0
1649683200000|2022-04-11 13:20:00|505.17|502.77|505.16|502.76|506.2|503.8|503.3|500.9|0
1649683500000|2022-04-11 13:25:00|505.37|502.97|503.08|500.68|506.82|504.42|502.67|500.27|0
1649683800000|2022-04-11 13:30:00|503.29|500.89|502.87|500.47|509.11|506.71|501.01|498.61|0
1649684100000|2022-04-11 13:35:00|502.46|500.06|496.46|494.06|509.94|507.54|496.25|493.85|0
1649684400000|2022-04-11 13:40:00|496.87|494.47|502.45|500.05|504.11|501.71|492.95|490.55|0
1649684700000|2022-04-11 13:45:00|502.87|500.47|502.86|500.46|504.94|502.54|498.72|496.32|0
1649685000000|2022-04-11 13:50:00|502.66|500.26|503.9|501.5|506.39|503.99|498.93|496.53|0
1649685300000|2022-04-11 13:55:00|504.1|501.7|503.06|500.66|505.56|503.16|500.58|498.18|0
1649685600000|2022-04-11 14:00:00|502.03|499.63|498.92|496.52|505.55|503.15|497.88|495.48|0
1649685900000|2022-04-11 14:05:00|498.71|496.31|501.81|499.41|503.47|501.07|496.64|494.24|0
1649686200000|2022-04-11 14:10:00|502.23|499.83|501.19|498.79|505.13|502.73|499.32|496.92|0
1649686500000|2022-04-11 14:15:00|501.81|499.41|497.67|495.27|505.75|503.35|497.05|494.65|0
1649686800000|2022-04-11 14:20:00|496.84|494.44|496.22|493.82|499.73|497.33|495.81|493.41|0
1649687100000|2022-04-11 14:25:00|496.63|494.23|491.71|489.31|497.66|495.26|489.01|486.61|0
1649687400000|2022-04-11 14:30:00|490.48|488.08|491.59|489.19|492.61|490.21|489.66|487.26|0
1649687700000|2022-04-11 14:35:00|492|489.6|489.74|487.34|492.82|490.42|488.1|485.7|0
1649688000000|2022-04-11 14:40:00|489.53|487.13|487.27|484.87|490.35|487.95|486.25|483.85|0
1649688300000|2022-04-11 14:45:00|487.07|484.67|486.65|484.25|488.91|486.51|486.04|483.64|0
1649688600000|2022-04-11 14:50:00|486.86|484.46|490.75|488.35|491.37|488.97|486.45|484.05|0
1649688900000|2022-04-11 14:55:00|490.34|487.94|488.7|486.3|491.16|488.76|488.08|485.68|0
1649689200000|2022-04-11 15:00:00|487.67|485.27|488.9|486.5|491.16|488.76|487.67|485.27|0
1649689500000|2022-04-11 15:05:00|488.69|486.29|486.44|484.04|488.9|486.5|485.82|483.42|0
1649689800000|2022-04-11 15:10:00|486.23|483.83|485.61|483.21|487.87|485.47|484.18|481.78|0
1649690100000|2022-04-11 15:15:00|485.41|483.01|484.79|482.39|486.63|484.23|483.57|481.17|0
1649690400000|2022-04-11 15:20:00|484.59|482.19|483.77|481.37|485.71|483.31|483.36|480.96|0
1649690700000|2022-04-11 15:25:00|483.56|481.16|486.26|483.86|486.47|484.07|482.75|480.35|0
1649691000000|2022-04-11 15:30:00|485.85|483.45|490.35|487.95|490.76|488.36|485.45|483.05|0
1649691300000|2022-04-11 15:35:00|490.15|487.75|488.1|485.7|492.4|490|488.1|485.7|0
1649691600000|2022-04-11 15:40:00|488.3|485.9|490.55|488.15|491.37|488.97|488.1|485.7|0
1649691900000|2022-04-11 15:45:00|490.76|488.36|489.11|486.71|492.4|490|488.09|485.69|0
1649692200000|2022-04-11 15:50:00|489.32|486.92|489.93|487.53|491.57|489.17|487.68|485.28|0
1649692500000|2022-04-11 15:55:00|489.72|487.32|487.67|485.27|489.93|487.53|486.95|484.55|0
1649692800000|2022-04-11 16:00:00|487.47|485.07|486.85|484.45|487.67|485.27|485.01|482.61|0
1649693100000|2022-04-11 16:05:00|486.74|484.34|487.87|485.47|489.1|486.7|486.74|484.34|0
1649693400000|2022-04-11 16:10:00|488.07|485.67|486.03|483.63|488.69|486.29|485.51|483.11|0
1649693700000|2022-04-11 16:15:00|486.43|484.03|487.04|484.64|487.05|484.65|485.21|482.81|0
1649694000000|2022-04-11 16:20:00|487.45|485.05|485.81|483.41|488.07|485.67|485.2|482.8|0
1649694300000|2022-04-11 16:25:00|485.61|483.21|484.18|481.78|485.81|483.41|484.18|481.78|0
1649694600000|2022-04-11 16:30:00|484.38|481.98|484.79|482.39|485.19|482.79|483.15|480.75|0
1649694900000|2022-04-11 16:35:00|484.99|482.59|484.58|482.18|485.39|482.99|483.76|481.36|0
1649695200000|2022-04-11 16:40:00|484.37|481.97|483.15|480.75|484.58|482.18|482.13|479.73|0
1649695500000|2022-04-11 16:45:00|483.35|480.95|485.8|483.4|486.62|484.22|483.35|480.95|0
1649695800000|2022-04-11 16:50:00|485.59|483.19|482.73|480.33|486.61|484.21|481.3|478.9|0
1649696100000|2022-04-11 16:55:00|482.53|480.13|485.18|482.78|485.79|483.39|481.92|479.52|0
1649696400000|2022-04-11 17:00:00|484.97|482.57|489.67|487.27|490.49|488.09|484.97|482.57|0
1649696700000|2022-04-11 17:05:00|489.47|487.07|488.85|486.45|491.11|488.71|488.44|486.04|0
1649697000000|2022-04-11 17:10:00|489.05|486.65|490.48|488.08|490.99|488.59|488.23|485.83|0
1649697300000|2022-04-11 17:15:00|490.28|487.88|487.41|485.01|490.48|488.08|485.98|483.58|0
1649697600000|2022-04-11 17:20:00|488.23|485.83|483.32|480.92|488.23|485.83|482.71|480.31|0
1649697900000|2022-04-11 17:25:00|483.73|481.33|484.03|481.63|485.15|482.75|482.1|479.7|0
1649698200000|2022-04-11 17:30:00|483.93|481.53|487.19|484.79|487.2|484.8|483.93|481.53|0
1649698500000|2022-04-11 17:35:00|487.4|485|486.17|483.77|488.83|486.43|483.21|480.81|0
1649698800000|2022-04-11 17:40:00|485.86|483.46|485.85|483.45|488.62|486.22|485.35|482.95|0
1649699100000|2022-04-11 17:45:00|485.55|483.15|486.16|483.76|487.19|484.79|485.34|482.94|0
1649699400000|2022-04-11 17:50:00|485.96|483.56|485.54|483.14|486.57|484.17|485.14|482.74|0
1649699700000|2022-04-11 17:55:00|485.34|482.94|487.79|485.39|488.2|485.8|484.52|482.12|0
1649700000000|2022-04-11 18:00:00|487.99|485.59|485.13|482.73|488.81|486.41|483.9|481.5|0
1649700300000|2022-04-11 18:05:00|485.54|483.14|489.83|487.43|491.06|488.66|484.51|482.11|0
1649700600000|2022-04-11 18:10:00|489.42|487.02|483.08|480.68|490.44|488.04|482.47|480.07|0
1649700900000|2022-04-11 18:15:00|482.57|480.17|480.93|478.53|483.08|480.68|480.83|478.43|0
1649701200000|2022-04-11 18:20:00|480.83|478.43|481.85|479.45|482.26|479.86|480.83|478.43|0
1649701500000|2022-04-11 18:25:00|481.65|479.25|482.66|480.26|483.37|480.97|481.24|478.84|0
1649701800000|2022-04-11 18:30:00|481.85|479.45|483.88|481.48|484.09|481.69|479.81|477.41|0
1649702100000|2022-04-11 18:35:00|483.47|481.07|484.49|482.09|484.49|482.09|482.45|480.05|0
1649702400000|2022-04-11 18:40:00|485.1|482.7|484.69|482.29|486.33|483.93|483.26|480.86|0
1649702700000|2022-04-11 18:45:00|484.89|482.49|489.39|486.99|489.6|487.2|484.48|482.08|0
1649703000000|2022-04-11 18:50:00|489.19|486.79|489.18|486.78|492.88|490.48|488.57|486.17|0
1649703300000|2022-04-11 18:55:00|489.39|486.99|490|487.6|491.03|488.63|489.18|486.78|0
1649703600000|2022-04-11 19:00:00|489.79|487.39|486.61|484.21|494.31|491.91|486.31|483.91|0
1649703900000|2022-04-11 19:05:00|486.72|484.32|487.74|485.34|487.94|485.54|484.67|482.27|0
1649704200000|2022-04-11 19:10:00|488.15|485.75|484.97|482.57|489.17|486.77|484.87|482.47|0
1649704500000|2022-04-11 19:15:00|485.48|483.08|483.85|481.45|485.48|483.08|482.22|479.82|0
1649704800000|2022-04-11 19:20:00|483.44|481.04|481.7|479.3|483.64|481.24|481.6|479.2|0
1649705100000|2022-04-11 19:25:00|481.6|479.2|477.53|475.13|482.01|479.61|477.33|474.93|0
1649705400000|2022-04-11 19:30:00|477.73|475.33|473.27|470.87|478.34|475.94|473.16|470.76|0
1649705700000|2022-04-11 19:35:00|472.86|470.46|474.48|472.08|474.48|472.08|471.94|469.54|0
1649706000000|2022-04-11 19:40:00|474.28|471.88|473.46|471.06|476.51|474.11|472.05|469.65|0
1649706300000|2022-04-11 19:45:00|473.06|470.66|470.94|468.54|473.86|471.46|470.22|467.82|0
1649706600000|2022-04-11 19:50:00|472.56|470.16|466.5|464.1|474.18|471.78|466.5|464.1|0
1649706900000|2022-04-11 19:55:00|466.9|464.5|470.73|468.33|470.93|468.53|465.49|463.09|0
1649707200000|2022-04-11 20:00:00|471.13|468.73|466.99|464.59|471.13|468.73|466.99|464.59|0
1649707500000|2022-04-11 20:05:00|467.19|464.79|469.61|467.21|469.61|467.21|467.19|464.79|0
1649707800000|2022-04-11 20:10:00|469.4|467|468.59|466.19|471.42|469.02|468.59|466.19|0
1649708100000|2022-04-11 20:15:00|468.99|465.99|469.19|466.39|470.2|467.4|468.79|465.99|0
1649708400000|2022-04-11 20:20:00|469.39|466.59|468.38|465.58|469.6|466.8|468.18|465.38|0
1649708700000|2022-04-11 20:25:00|468.18|465.38|467.77|464.97|468.58|465.78|467.77|464.97|0
1649709000000|2022-04-11 20:30:00|467.98|465.18|468.29|465.49|468.49|465.69|467.17|464.37|0
1649709300000|2022-04-11 20:35:00|468.49|465.69|470.5|467.7|470.5|467.7|468.49|465.69|0
1649709600000|2022-04-11 20:40:00|470.7|467.9|470.84|468.04|470.84|468.04|470.1|467.3|0
1649709900000|2022-04-11 20:45:00|471.04|468.24|470.84|468.04|471.04|468.24|470.03|467.23|0
1649710200000|2022-04-11 20:50:00|471.04|468.24|471.03|468.23|471.44|468.64|470.63|467.83|0
1649710500000|2022-04-11 20:55:00|471.23|468.43|471.33|468.53|471.53|468.73|471.03|468.23|0
1649710800000|2022-04-11 21:00:00|471.38|468.58|471.26|468.46|471.44|468.64|471.05|468.25|0
1649711100000|2022-04-11 21:05:00|471.23|468.43|471.22|468.42|471.28|468.48|471.14|468.34|0
1649711400000|2022-04-11 21:10:00|471.26|468.46|471.22|468.42|471.28|468.48|471.22|468.42|0
1649711700000|2022-04-11 21:15:00|471.19|468.39|471.27|468.47|471.28|468.48|471.19|468.39|0
1649712000000|2022-04-11 21:20:00|471.36|468.56|471.57|468.77|472.07|469.27|471.36|468.56|0
1649712300000|2022-04-11 21:25:00|471.69|468.89|471.65|468.85|471.83|469.03|471.36|468.56|0
1649712600000|2022-04-11 21:30:00|471.68|468.88|471.56|468.76|471.71|468.91|471.39|468.59|0
1649712900000|2022-04-11 21:35:00|471.53|468.73|471.44|468.64|471.74|468.94|471.44|468.64|0
1649713200000|2022-04-11 21:40:00|471.41|468.61|471.23|468.43|471.43|468.63|471.2|468.4|0
1649713500000|2022-04-11 21:45:00|471.2|468.4|471.25|468.45|471.25|468.45|471.14|468.34|0
1649713800000|2022-04-11 21:50:00|471.28|468.48|471.22|468.42|471.34|468.54|471.22|468.42|0
1649714100000|2022-04-11 21:55:00|471.19|468.39|471.33|468.53|471.54|468.74|471.16|468.36|0
1649714400000|2022-04-11 22:00:00|471.42|468.62|472.8|470|473.91|471.11|471.42|468.62|0
1649714700000|2022-04-11 22:05:00|473|470.2|472.19|469.39|473.2|470.4|471.99|469.19|0
1649715000000|2022-04-11 22:10:00|472.39|469.59|473.09|470.29|473.2|470.4|472.39|469.59|0
1649715300000|2022-04-11 22:15:00|472.99|470.19|472.58|469.78|473.19|470.39|472.58|469.78|0
1649715600000|2022-04-11 22:20:00|472.79|469.99|472.58|469.78|473.19|470.39|472.38|469.58|0
1649715900000|2022-04-11 22:25:00|472.78|469.98|472.78|469.98|472.98|470.18|472.38|469.58|0
1649716200000|2022-04-11 22:30:00|472.98|470.18|473.58|470.78|473.58|470.78|472.98|470.18|0
1649716500000|2022-04-11 22:35:00|473.48|470.68|473.78|470.98|473.99|471.19|473.38|470.58|0
1649716800000|2022-04-11 22:40:00|473.58|470.78|473.98|471.18|473.98|471.18|473.58|470.78|0
1649717100000|2022-04-11 22:45:00|474.18|471.38|473.77|470.97|474.18|471.38|473.77|470.97|0
1649717400000|2022-04-11 22:50:00|473.57|470.77|473.77|470.97|473.77|470.97|473.37|470.57|0
1649717700000|2022-04-11 22:55:00|473.97|471.17|474.17|471.37|474.38|471.58|473.97|471.17|0
1649718000000|2022-04-11 23:00:00|474.37|471.57|473.36|470.56|474.37|471.57|473.36|470.56|0
1649718300000|2022-04-11 23:05:00|473.16|470.36|472.95|470.15|473.25|470.45|472.35|469.55|0
1649718600000|2022-04-11 23:10:00|472.75|469.95|472.34|469.54|472.95|470.15|471.74|468.94|0
1649718900000|2022-04-11 23:15:00|472.14|469.34|471.73|468.93|472.34|469.54|471.33|468.53|0
1649719200000|2022-04-11 23:20:00|471.53|468.73|469.91|467.11|472.54|469.74|469.31|466.51|0
1649719500000|2022-04-11 23:25:00|470.31|467.51|470.21|467.41|470.72|467.92|469.1|466.3|0
1649719800000|2022-04-11 23:30:00|470.11|467.31|470.51|467.71|471.72|468.92|469.5|466.7|0
1649720100000|2022-04-11 23:35:00|470.31|467.51|469.5|466.7|470.4|467.6|469.09|466.29|0
1649720400000|2022-04-11 23:40:00|469.29|466.49|470.1|467.3|470.5|467.7|469.29|466.49|0
1649720700000|2022-04-11 23:45:00|469.9|467.1|468.08|465.28|470.1|467.3|468.08|465.28|0
1649721000000|2022-04-11 23:50:00|467.88|465.08|467.47|464.67|469.29|466.49|467.07|464.27|0
1649721300000|2022-04-11 23:55:00|467.27|464.47|468.47|465.67|468.68|465.88|466.46|463.66|0
1649721600000|2022-04-12 00:00:00|468.07|465.27|469.28|466.48|470.89|468.09|468.07|465.27|0
1649721900000|2022-04-12 00:05:00|469.07|466.27|467.86|465.06|469.68|466.88|467.46|464.66|0
1649722200000|2022-04-12 00:10:00|467.66|464.86|467.15|464.35|467.86|465.06|466.25|463.45|0
1649722500000|2022-04-12 00:15:00|467.05|464.25|467.85|465.05|469.67|466.87|466.45|463.65|0
1649722800000|2022-04-12 00:20:00|468.06|465.26|468.55|465.75|469.26|466.46|467.25|464.45|0
1649723100000|2022-04-12 00:25:00|468.45|465.65|468.25|465.45|469.66|466.86|467.65|464.85|0
1649723400000|2022-04-12 00:30:00|468.45|465.65|467.64|464.84|469.26|466.46|467.24|464.44|0
1649723700000|2022-04-12 00:35:00|467.84|465.04|467.03|464.23|468.65|465.85|466.63|463.83|0
1649724000000|2022-04-12 00:40:00|467.24|464.44|466.23|463.43|467.24|464.44|466.23|463.43|0
1649724300000|2022-04-12 00:45:00|464.82|462.02|463.81|461.01|464.82|462.02|463.41|460.61|0
1649724600000|2022-04-12 00:50:00|464.01|461.21|461.4|458.6|464.01|461.21|461.2|458.4|0
1649724900000|2022-04-12 00:55:00|460.8|458|458.4|455.6|461.4|458.6|457.6|454.8|0
1649725200000|2022-04-12 01:00:00|458.2|455.4|458.79|455.99|459.4|456.6|457.4|454.6|0
1649725500000|2022-04-12 01:05:00|458.69|455.89|458.59|455.79|458.99|456.19|457.79|454.99|0
1649725800000|2022-04-12 01:10:00|458.39|455.59|457.99|455.19|458.39|455.59|457.79|454.99|0
1649726100000|2022-04-12 01:15:00|458.19|455.39|457.98|455.18|458.99|456.19|457.79|454.99|0
1649726400000|2022-04-12 01:20:00|457.78|454.98|457.78|454.98|458.98|456.18|457.78|454.98|0
1649726700000|2022-04-12 01:25:00|457.18|454.38|456.38|453.58|457.38|454.58|455.58|452.78|0
1649727000000|2022-04-12 01:30:00|456.78|453.98|456.97|454.17|458.37|455.57|455.98|453.18|0
1649727300000|2022-04-12 01:35:00|457.17|454.37|456.57|453.77|458.27|455.47|456.37|453.57|0
1649727600000|2022-04-12 01:40:00|456.37|453.57|456.37|453.57|456.97|454.17|454.97|452.17|0
1649727900000|2022-04-12 01:45:00|456.17|453.37|455.76|452.96|456.76|453.96|455.37|452.57|0
1649728200000|2022-04-12 01:50:00|455.66|452.86|453.57|450.77|455.96|453.16|453.57|450.77|0
1649728500000|2022-04-12 01:55:00|453.77|450.97|453.76|450.96|454.56|451.76|453.17|450.37|0
1649728800000|2022-04-12 02:00:00|453.96|451.16|453.36|450.56|454.56|451.76|453.36|450.56|0
1649729100000|2022-04-12 02:05:00|453.46|450.66|455.35|452.55|455.35|452.55|453.36|450.56|0
1649729400000|2022-04-12 02:10:00|455.55|452.75|455.74|452.94|456.35|453.55|455.35|452.55|0
1649729700000|2022-04-12 02:15:00|455.94|453.14|454.55|451.75|456.34|453.54|454.35|451.55|0
1649730000000|2022-04-12 02:20:00|454.15|451.35|453.94|451.14|455.34|452.54|453.74|450.94|0
1649730300000|2022-04-12 02:25:00|453.84|451.04|454.74|451.94|454.94|452.14|453.54|450.74|0
1649730600000|2022-04-12 02:30:00|454.94|452.14|456.53|453.73|457.13|454.33|454.74|451.94|0
1649730900000|2022-04-12 02:35:00|456.42|453.62|455.73|452.93|457.12|454.32|455.53|452.73|0
1649731200000|2022-04-12 02:40:00|455.53|452.73|456.22|453.42|456.32|453.52|455.53|452.73|0
1649731500000|2022-04-12 02:45:00|456.32|453.52|456.32|453.52|456.32|453.52|455.92|453.12|0
1649731800000|2022-04-12 02:50:00|456.21|453.41|456.31|453.51|456.32|453.52|455.71|452.91|0
1649732100000|2022-04-12 02:55:00|456.11|453.31|456.11|453.31|456.31|453.51|455.51|452.71|0
1649732400000|2022-04-12 03:00:00|456.31|453.51|457.56|454.76|458.56|455.76|456.11|453.31|0
1649732700000|2022-04-12 03:05:00|457.36|454.56|457.16|454.36|457.56|454.76|456.76|453.96|0
1649733000000|2022-04-12 03:10:00|457.25|454.45|457.25|454.45|457.36|454.56|456.36|453.56|0
1649733300000|2022-04-12 03:15:00|457.35|454.55|454.57|451.77|457.55|454.75|454.17|451.37|0
1649733600000|2022-04-12 03:20:00|454.37|451.57|454.56|451.76|454.96|452.16|453.97|451.17|0
1649733900000|2022-04-12 03:25:00|454.76|451.96|454.76|451.96|455.35|452.55|454.66|451.86|0
1649734200000|2022-04-12 03:30:00|454.56|451.76|454.75|451.95|456.34|453.54|454.56|451.76|0
1649734500000|2022-04-12 03:35:00|454.95|452.15|455.34|452.54|455.94|453.14|454.16|451.36|0
1649734800000|2022-04-12 03:40:00|455.15|452.35|454.74|451.94|455.34|452.54|454.55|451.75|0
1649735100000|2022-04-12 03:45:00|454.94|452.14|454.74|451.94|455.34|452.54|454.54|451.74|0
1649735400000|2022-04-12 03:50:00|454.94|452.14|454.74|451.94|455.33|452.53|454.14|451.34|0
1649735700000|2022-04-12 03:55:00|454.93|452.13|454.33|451.53|454.93|452.13|453.74|450.94|0
1649736000000|2022-04-12 04:00:00|454.43|451.63|454.53|451.73|455.33|452.53|454.14|451.34|0
1649736300000|2022-04-12 04:05:00|454.62|451.82|453.83|451.03|455.32|452.52|453.73|450.93|0
1649736600000|2022-04-12 04:10:00|453.93|451.13|454.12|451.32|454.53|451.73|453.93|451.13|0
1649736900000|2022-04-12 04:15:00|454.02|451.22|454.12|451.32|454.52|451.72|454.02|451.22|0
1649737200000|2022-04-12 04:20:00|454.32|451.52|454.31|451.51|454.52|451.72|454.12|451.32|0
1649737500000|2022-04-12 04:25:00|454.12|451.32|451.73|448.93|454.21|451.41|451.34|448.54|0
1649737800000|2022-04-12 04:30:00|451.53|448.73|452.02|449.22|452.52|449.72|451.53|448.73|0
1649738100000|2022-04-12 04:35:00|451.93|449.13|452.12|449.32|452.52|449.72|451.62|448.82|0
1649738400000|2022-04-12 04:40:00|452.32|449.52|451.62|448.82|452.32|449.52|451.32|448.52|0
1649738700000|2022-04-12 04:45:00|451.52|448.72|451.32|448.52|451.92|449.12|451.12|448.32|0
1649739000000|2022-04-12 04:50:00|451.22|448.42|451.51|448.71|451.71|448.91|451.22|448.42|0
1649739300000|2022-04-12 04:55:00|451.41|448.61|451.51|448.71|451.51|448.71|450.92|448.12|0
1649739600000|2022-04-12 05:00:00|451.71|448.91|450.91|448.11|452.5|449.7|450.52|447.72|0
1649739900000|2022-04-12 05:05:00|450.71|447.91|453.09|450.29|453.09|450.29|450.71|447.91|0
1649740200000|2022-04-12 05:10:00|453.29|450.49|455.36|452.56|455.36|452.56|452.89|450.09|0
1649740500000|2022-04-12 05:15:00|455.47|452.67|459.05|456.25|459.05|456.25|455.27|452.47|0
1649740800000|2022-04-12 05:20:00|459.25|456.45|456.65|453.85|459.45|456.65|456.65|453.85|0
1649741100000|2022-04-12 05:25:00|456.85|454.05|455.65|452.85|456.85|454.05|455.65|452.85|0
1649741400000|2022-04-12 05:30:00|455.85|453.05|456.45|453.65|456.65|453.85|455.46|452.66|0
1649741700000|2022-04-12 05:35:00|456.65|453.85|458.63|455.83|458.63|455.83|455.45|452.65|0
1649742000000|2022-04-12 05:40:00|458.43|455.63|458.23|455.43|458.83|456.03|456.84|454.04|0
1649742300000|2022-04-12 05:45:00|458.03|455.23|457.63|454.83|458.23|455.43|456.64|453.84|0
1649742600000|2022-04-12 05:50:00|457.53|454.73|458.02|455.22|458.72|455.92|457.03|454.23|0
1649742900000|2022-04-12 05:55:00|457.72|454.92|456.52|453.72|458.02|455.22|456.23|453.43|0
1649743200000|2022-04-12 06:00:00|456.32|453.52|454.43|451.63|458.02|455.22|453.14|450.34|0
1649743500000|2022-04-12 06:05:00|454.63|451.83|456.82|454.02|456.82|454.02|453.64|450.84|0
1649743800000|2022-04-12 06:10:00|456.62|453.82|457.81|455.01|458.01|455.21|456.62|453.82|0
1649744100000|2022-04-12 06:15:00|457.71|454.91|458.2|455.4|458.2|455.4|456.81|454.01|0
1649744400000|2022-04-12 06:20:00|458.1|455.3|456.41|453.61|458.2|455.4|456.41|453.61|0
1649744700000|2022-04-12 06:25:00|456.61|453.81|457.8|455|457.8|455|456.5|453.7|0
1649745000000|2022-04-12 06:30:00|457.6|454.8|457.79|454.99|457.99|455.19|456.8|454|0
1649745300000|2022-04-12 06:35:00|457.99|455.19|461.98|459.18|462.58|459.78|457.99|455.19|0
1649745600000|2022-04-12 06:40:00|461.78|458.98|460.08|457.28|462.58|459.78|459.98|457.18|0
1649745900000|2022-04-12 06:45:00|459.98|457.18|459.38|456.58|460.78|457.98|458.38|455.58|0
1649746200000|2022-04-12 06:50:00|459.58|456.78|459.17|456.37|459.78|456.98|458.58|455.78|0
1649746500000|2022-04-12 06:55:00|458.58|455.78|460.77|457.97|460.77|457.97|457.98|455.18|0
1649746800000|2022-04-12 07:00:00|460.57|457.77|456.97|454.17|461.96|459.16|456.97|454.17|0
1649747100000|2022-04-12 07:05:00|456.37|453.97|455.42|453.02|457.03|454.63|453.63|451.23|0
1649747400000|2022-04-12 07:10:00|455.03|452.63|457.22|454.82|459.42|457.02|454.43|452.03|0
1649747700000|2022-04-12 07:15:00|457.42|455.02|453.42|451.02|457.42|455.02|451.43|449.03|0
1649748000000|2022-04-12 07:20:00|453.22|450.82|454.61|452.21|455.01|452.61|449.64|447.24|0
1649748300000|2022-04-12 07:25:00|454.51|452.11|457.79|455.39|457.99|455.59|454.22|451.82|0
1649748600000|2022-04-12 07:30:00|457.59|455.19|454.4|452|457.59|455.19|452.81|450.41|0
1649748900000|2022-04-12 07:35:00|454.2|451.8|453.01|450.61|454.6|452.2|450.83|448.43|0
1649749200000|2022-04-12 07:40:00|452.61|450.21|451.02|448.62|453.4|451|450.03|447.63|0
1649749500000|2022-04-12 07:45:00|450.42|448.02|456.18|453.78|456.18|453.78|450.23|447.83|0
1649749800000|2022-04-12 07:50:00|455.38|452.98|456.87|454.47|458.17|455.77|453.79|451.39|0
1649750100000|2022-04-12 07:55:00|457.17|454.77|457.37|454.97|458.56|456.16|456.77|454.37|0
1649750400000|2022-04-12 08:00:00|457.46|455.06|456.76|454.36|459.36|456.96|456.17|453.77|0
1649750700000|2022-04-12 08:05:00|456.66|454.26|457.96|455.56|458.16|455.76|455.97|453.57|0
1649751000000|2022-04-12 08:10:00|458.35|455.95|459.75|457.35|459.95|457.55|457.75|455.35|0
1649751300000|2022-04-12 08:15:00|459.95|457.55|459.94|457.54|461.54|459.14|459.35|456.95|0
1649751600000|2022-04-12 08:20:00|460.54|458.14|462.54|460.14|463.14|460.74|460.34|457.94|0
1649751900000|2022-04-12 08:25:00|462.14|459.74|462.63|460.23|463.13|460.73|460.14|457.74|0
1649752200000|2022-04-12 08:30:00|462.53|460.13|465.23|462.83|465.74|463.34|461.93|459.53|0
1649752500000|2022-04-12 08:35:00|465.43|463.03|467.74|465.34|468.55|466.15|465.43|463.03|0
1649752800000|2022-04-12 08:40:00|467.94|465.54|468.03|465.63|469.35|466.95|467.74|465.34|0
1649753100000|2022-04-12 08:45:00|468.14|465.74|468.94|466.54|470.35|467.95|467.63|465.23|0
1649753400000|2022-04-12 08:50:00|469.14|466.74|470.75|468.35|471.45|469.05|469.14|466.74|0
1649753700000|2022-04-12 08:55:00|470.84|468.44|468.4|466|471.19|468.79|468.31|465.91|0
1649754000000|2022-04-12 09:00:00|468.31|465.91|467.16|464.76|469.11|466.71|466.9|464.5|0
1649754300000|2022-04-12 09:05:00|466.95|464.55|469.46|467.06|470.18|467.78|466.95|464.55|0
1649754600000|2022-04-12 09:10:00|469.37|466.97|466.44|464.04|469.57|467.17|465.74|463.34|0
1649754900000|2022-04-12 09:15:00|466.34|463.94|466.94|464.54|467.55|465.15|465.54|463.14|0
1649755200000|2022-04-12 09:20:00|466.74|464.34|466.54|464.14|467.04|464.64|464.73|462.33|0
1649755500000|2022-04-12 09:25:00|466.34|463.94|468.14|465.74|468.55|466.15|465.93|463.53|0
1649755800000|2022-04-12 09:30:00|467.94|465.54|468.74|466.34|470.16|467.76|467.34|464.94|0
1649756100000|2022-04-12 09:35:00|468.84|466.44|469.75|467.35|470.36|467.96|468.14|465.74|0
1649756400000|2022-04-12 09:40:00|469.85|467.45|470.75|468.35|470.75|468.35|469.75|467.35|0
1649756700000|2022-04-12 09:45:00|470.96|468.56|469.14|466.74|471.46|469.06|468.73|466.33|0
1649757000000|2022-04-12 09:50:00|469.23|466.83|472.36|469.96|472.36|469.96|469.14|466.74|0
1649757300000|2022-04-12 09:55:00|472.16|469.76|470.34|467.94|472.97|470.57|470.14|467.74|0
1649757600000|2022-04-12 10:00:00|470.23|467.83|471.34|468.94|472.76|470.36|469.93|467.53|0
1649757900000|2022-04-12 10:05:00|471.14|468.74|471.03|468.63|471.54|469.14|469.53|467.13|0
1649758200000|2022-04-12 10:10:00|470.94|468.54|470.33|467.93|472.55|470.15|469.82|467.42|0
1649758500000|2022-04-12 10:15:00|470.13|467.73|468.51|466.11|470.53|468.13|468.51|466.11|0
1649758800000|2022-04-12 10:20:00|468.71|466.31|468.8|466.4|469.51|467.11|467.7|465.3|0
1649759100000|2022-04-12 10:25:00|468.71|466.31|470.52|468.12|470.61|468.21|467.5|465.1|0
1649759400000|2022-04-12 10:30:00|470.32|467.92|471.32|468.92|471.52|469.12|469.51|467.11|0
1649759700000|2022-04-12 10:35:00|471.93|469.53|473.54|471.14|474.56|472.16|471.93|469.53|0
1649760000000|2022-04-12 10:40:00|473.34|470.94|473.54|471.14|473.94|471.54|471.72|469.32|0
1649760300000|2022-04-12 10:45:00|473.74|471.34|472.52|470.12|473.94|471.54|472.12|469.72|0
1649760600000|2022-04-12 10:50:00|472.62|470.22|473.53|471.13|473.53|471.13|472.52|470.12|0
1649760900000|2022-04-12 10:55:00|473.73|471.33|471.5|469.1|473.93|471.53|471.3|468.9|0
1649761200000|2022-04-12 11:00:00|471.3|468.9|471.1|468.7|472.51|470.11|470.89|468.49|0
1649761500000|2022-04-12 11:05:00|471.3|468.9|470.08|467.68|471.8|469.4|470.08|467.68|0
1649761800000|2022-04-12 11:10:00|469.88|467.48|468.87|466.47|470.08|467.68|468.47|466.07|0
1649762100000|2022-04-12 11:15:00|468.67|466.27|469.27|466.87|469.67|467.27|467.05|464.65|0
1649762400000|2022-04-12 11:20:00|469.07|466.67|469.47|467.07|470.88|468.48|469.06|466.66|0
1649762700000|2022-04-12 11:25:00|469.26|466.86|471.68|469.28|471.89|469.49|469.06|466.66|0
1649763000000|2022-04-12 11:30:00|471.89|469.49|473.09|470.69|473.7|471.3|471.68|469.28|0
1649763300000|2022-04-12 11:35:00|472.89|470.49|472.89|470.49|473.9|471.5|471.47|469.07|0
1649763600000|2022-04-12 11:40:00|472.69|470.29|473.09|470.69|474.1|471.7|470.66|468.26|0
1649763900000|2022-04-12 11:45:00|473.29|470.89|473.89|471.49|474.5|472.1|473.29|470.89|0
1649764200000|2022-04-12 11:50:00|473.99|471.59|474.09|471.69|474.9|472.5|473.69|471.29|0
1649764500000|2022-04-12 11:55:00|473.89|471.49|474.7|472.3|474.9|472.5|473.08|470.68|0
1649764800000|2022-04-12 12:00:00|474.9|472.5|474.69|472.29|474.9|472.5|473.07|470.67|0
1649765100000|2022-04-12 12:05:00|474.89|472.49|478.54|476.14|478.95|476.55|474.69|472.29|0
1649765400000|2022-04-12 12:10:00|478.34|475.94|478.54|476.14|478.95|476.55|477.52|475.12|0
1649765700000|2022-04-12 12:15:00|478.33|475.93|477.11|474.71|478.94|476.54|477.01|474.61|0
1649766000000|2022-04-12 12:20:00|477.32|474.92|477.11|474.71|478.13|475.73|476.5|474.1|0
1649766300000|2022-04-12 12:25:00|477.21|474.81|475.63|473.23|478.48|476.08|475.63|473.23|0
1649766600000|2022-04-12 12:30:00|482.55|480.15|497.3|494.9|497.3|494.9|482.55|480.15|0
1649766900000|2022-04-12 12:35:00|496.88|494.48|493.99|491.59|496.88|494.48|491.72|489.32|0
1649767200000|2022-04-12 12:40:00|493.78|491.38|499.85|497.45|502.05|499.65|493.16|490.76|0
1649767500000|2022-04-12 12:45:00|499.95|497.55|505.46|503.06|505.88|503.48|499.95|497.55|0
1649767800000|2022-04-12 12:50:00|505.25|502.85|508.79|506.39|508.79|506.39|502.54|500.14|0
1649768100000|2022-04-12 12:55:00|509|506.6|507.54|505.14|511.93|509.53|506.91|504.51|0
1649768400000|2022-04-12 13:00:00|507.33|504.93|505.87|503.47|507.54|505.14|505.66|503.26|0
1649768700000|2022-04-12 13:05:00|505.97|503.57|501.49|499.09|507.53|505.13|499.62|497.22|0
1649769000000|2022-04-12 13:10:00|501.08|498.68|497.13|494.73|501.28|498.88|496.92|494.52|0
1649769300000|2022-04-12 13:15:00|497.34|494.94|497.54|495.14|499.62|497.22|496.51|494.11|0
1649769600000|2022-04-12 13:20:00|497.75|495.35|494.23|491.83|498.16|495.76|493.19|490.79|0
1649769900000|2022-04-12 13:25:00|494.02|491.62|492.78|490.38|496.5|494.1|492.78|490.38|0
1649770200000|2022-04-12 13:30:00|493.81|491.41|489.88|487.48|493.81|491.41|487.21|484.81|0
1649770500000|2022-04-12 13:35:00|491.12|488.72|497.94|495.54|500.22|497.82|487.41|485.01|0
1649770800000|2022-04-12 13:40:00|499.19|496.79|501.05|498.65|501.26|498.86|492.87|490.47|0
1649771100000|2022-04-12 13:45:00|501.26|498.86|503.96|501.56|506.25|503.85|499.18|496.78|0
1649771400000|2022-04-12 13:50:00|504.38|501.98|511.41|509.01|514.56|512.16|503.75|501.35|0
1649771700000|2022-04-12 13:55:00|511.62|509.22|509.1|506.7|511.62|509.22|507.01|504.61|0
1649772000000|2022-04-12 14:00:00|509.31|506.91|506.17|503.77|510.78|508.38|503.67|501.27|0
1649772300000|2022-04-12 14:05:00|506.07|503.67|504.5|502.1|506.17|503.77|501.58|499.18|0
1649772600000|2022-04-12 14:10:00|505.13|502.73|506.59|504.19|507.21|504.81|503.04|500.64|0
1649772900000|2022-04-12 14:15:00|506.79|504.39|500.53|498.13|507.63|505.23|499.49|497.09|0
1649773200000|2022-04-12 14:20:00|500.43|498.03|501.36|498.96|505.12|502.72|499.91|497.51|0
1649773500000|2022-04-12 14:25:00|501.57|499.17|496.58|494.18|502.2|499.8|496.58|494.18|0
1649773800000|2022-04-12 14:30:00|496.99|494.59|497.3|494.9|497.62|495.22|494.3|491.9|0
1649774100000|2022-04-12 14:35:00|497.82|495.42|491.6|489.2|498.86|496.46|490.77|488.37|0
1649774400000|2022-04-12 14:40:00|491.39|488.99|491.6|489.2|493.26|490.86|489.32|486.92|0
1649774700000|2022-04-12 14:45:00|491.39|488.99|489.25|486.85|493.48|491.08|488.43|486.03|0
1649775000000|2022-04-12 14:50:00|489.46|487.06|488.83|486.43|489.46|487.06|485.54|483.14|0
1649775300000|2022-04-12 14:55:00|488.63|486.23|488.62|486.22|490.48|488.08|486.77|484.37|0
1649775600000|2022-04-12 15:00:00|488.42|486.02|491.51|489.11|492.34|489.94|485.74|483.34|0
1649775900000|2022-04-12 15:05:00|491.61|489.21|486.76|484.36|491.92|489.52|486.14|483.74|0
1649776200000|2022-04-12 15:10:00|486.97|484.57|490.88|488.48|490.88|488.48|486.14|483.74|0
1649776500000|2022-04-12 15:15:00|491.09|488.69|494.7|492.3|494.81|492.41|490.06|487.66|0
1649776800000|2022-04-12 15:20:00|495.02|492.62|496.47|494.07|497.92|495.52|494.4|492|0
1649777100000|2022-04-12 15:25:00|497.3|494.9|499.53|497.13|502.08|499.68|497.09|494.69|0
1649777400000|2022-04-12 15:30:00|500.47|498.07|501.72|499.32|503.39|500.99|500.26|497.86|0
1649777700000|2022-04-12 15:35:00|502.34|499.94|497.85|495.45|503.39|500.99|497.13|494.73|0
1649778000000|2022-04-12 15:40:00|497.96|495.56|498.58|496.18|499.83|497.43|496.92|494.52|0
1649778300000|2022-04-12 15:45:00|498.79|496.39|496.71|494.31|499.62|497.22|495.88|493.48|0
1649778600000|2022-04-12 15:50:00|497.22|494.82|498.58|496.18|499.41|497.01|494.42|492.02|0
1649778900000|2022-04-12 15:55:00|498.99|496.59|496.28|493.88|499.62|497.22|495.14|492.74|0
1649779200000|2022-04-12 16:00:00|496.7|494.3|493.68|491.28|497.11|494.71|493.37|490.97|0
1649779500000|2022-04-12 16:05:00|493.79|491.39|490.26|487.86|495.03|492.63|489.02|486.62|0
1649779800000|2022-04-12 16:10:00|490.47|488.07|488.4|486|490.47|488.07|487.16|484.76|0
1649780100000|2022-04-12 16:15:00|489.64|487.24|491.5|489.1|495.65|493.25|488.19|485.79|0
1649780400000|2022-04-12 16:20:00|490.88|488.48|485.29|482.89|490.88|488.48|485.09|482.69|0
1649780700000|2022-04-12 16:25:00|484.88|482.48|480.96|478.56|484.88|482.48|479.94|477.54|0
1649781000000|2022-04-12 16:30:00|480.14|477.74|480.14|477.74|483.43|481.03|480.14|477.74|0
1649781300000|2022-04-12 16:35:00|479.73|477.33|481.78|479.38|483.22|480.82|479.73|477.33|0
1649781600000|2022-04-12 16:40:00|481.99|479.59|478.9|476.5|483.01|480.61|477.87|475.47|0
1649781900000|2022-04-12 16:45:00|479.31|476.91|480.95|478.55|481.16|478.76|476.44|474.04|0
1649782200000|2022-04-12 16:50:00|481.16|478.76|482.39|479.99|485.69|483.29|480.74|478.34|0
1649782500000|2022-04-12 16:55:00|482.59|480.19|483.1|480.7|484.45|482.05|482.38|479.98|0
1649782800000|2022-04-12 17:00:00|482.79|480.39|477.95|475.55|484.65|482.25|475.91|473.51|0
1649783100000|2022-04-12 17:05:00|478.97|476.57|478.86|476.46|480.82|478.42|476.92|474.52|0
1649783400000|2022-04-12 17:10:00|478.56|476.16|483.49|481.09|485.96|483.56|478.56|476.16|0
1649783700000|2022-04-12 17:15:00|483.08|480.68|483.58|481.18|483.9|481.5|480.2|477.8|0
1649784000000|2022-04-12 17:20:00|483.69|481.29|482.86|480.46|488.23|485.83|481.11|478.71|0
1649784300000|2022-04-12 17:25:00|482.55|480.15|480.08|477.68|483.07|480.67|479.78|477.38|0
1649784600000|2022-04-12 17:30:00|480.19|477.79|480.8|478.4|481.72|479.32|477.11|474.71|0
1649784900000|2022-04-12 17:35:00|480.6|478.2|475.71|473.31|482.03|479.63|475.5|473.1|0
1649785200000|2022-04-12 17:40:00|475.3|472.9|470.99|468.59|476.53|474.13|470.48|468.08|0
1649785500000|2022-04-12 17:45:00|470.79|468.39|469.15|466.75|471.61|469.21|467.73|465.33|0
1649785800000|2022-04-12 17:50:00|468.95|466.55|464.26|461.86|468.95|466.55|463.44|461.04|0
1649786100000|2022-04-12 17:55:00|464.05|461.65|462.87|460.47|464.05|461.65|460.25|457.85|0
1649786400000|2022-04-12 18:00:00|463.07|460.67|465.71|463.31|465.91|463.51|459.83|457.43|0
1649786700000|2022-04-12 18:05:00|465.3|462.9|466.11|463.71|468.76|466.36|464.69|462.29|0
1649787000000|2022-04-12 18:10:00|465.91|463.51|459.62|457.22|465.91|463.51|459.62|457.22|0
1649787300000|2022-04-12 18:15:00|459.41|457.01|457.2|454.8|459.41|457.01|456.18|453.78|0
1649787600000|2022-04-12 18:20:00|456.8|454.4|456.39|453.99|459.82|457.42|455.99|453.59|0
1649787900000|2022-04-12 18:25:00|455.99|453.59|455.08|452.68|457.6|455.2|454.78|452.38|0
1649788200000|2022-04-12 18:30:00|454.98|452.58|455.78|453.38|456.59|454.19|450.97|448.57|0
1649788500000|2022-04-12 18:35:00|455.18|452.78|455.58|453.18|459|456.6|453.77|451.37|0
1649788800000|2022-04-12 18:40:00|455.18|452.78|454.37|451.97|456.79|454.39|452.36|449.96|0
1649789100000|2022-04-12 18:45:00|454.77|452.37|457.99|455.59|460.81|458.41|454.77|452.37|0
1649789400000|2022-04-12 18:50:00|458.19|455.79|458.79|456.39|459.39|456.99|454.97|452.57|0
1649789700000|2022-04-12 18:55:00|459.19|456.79|457.37|454.97|461.01|458.61|456.57|454.17|0
1649790000000|2022-04-12 19:00:00|456.77|454.37|449.14|446.74|458.99|456.59|448.74|446.34|0
1649790300000|2022-04-12 19:05:00|449.34|446.94|443.75|441.35|450.54|448.14|443.75|441.35|0
1649790600000|2022-04-12 19:10:00|444.15|441.75|443.92|441.52|445.94|443.54|442.15|439.75|0
1649790900000|2022-04-12 19:15:00|443.82|441.42|446.51|444.11|446.51|444.11|442.93|440.53|0
1649791200000|2022-04-12 19:20:00|446.71|444.31|448.3|445.9|450.9|448.5|446.71|444.31|0
1649791500000|2022-04-12 19:25:00|447.7|445.3|443.71|441.31|447.7|445.3|440.73|438.33|0
1649791800000|2022-04-12 19:30:00|442.52|440.12|444.04|441.64|445.83|443.43|441.53|439.13|0
1649792100000|2022-04-12 19:35:00|443.24|440.84|451.41|449.01|452.61|450.21|442.65|440.25|0
1649792400000|2022-04-12 19:40:00|451.21|448.81|449.41|447.01|453.61|451.21|448.61|446.21|0
1649792700000|2022-04-12 19:45:00|447.02|444.62|454.83|452.43|457.92|455.52|447.02|444.62|0
1649793000000|2022-04-12 19:50:00|454.03|451.63|455.03|452.63|457.23|454.83|451.63|449.23|0
1649793300000|2022-04-12 19:55:00|455.83|453.43|455.42|453.02|458.63|456.23|453.22|450.82|0
1649793600000|2022-04-12 20:00:00|454.42|452.02|452.82|450.42|454.42|452.02|451.62|449.22|0
1649793900000|2022-04-12 20:05:00|453.62|451.22|459.23|456.83|459.23|456.83|452.62|450.22|0
1649794200000|2022-04-12 20:10:00|458.62|456.22|457.22|454.82|459.23|456.83|457.22|454.82|0
1649794500000|2022-04-12 20:15:00|457.42|454.62|457.81|455.01|458.01|455.21|456.81|454.01|0
1649794800000|2022-04-12 20:20:00|457.71|454.91|457.81|455.01|457.81|455.01|457.01|454.21|0
1649795100000|2022-04-12 20:25:00|458.01|455.21|458.41|455.61|458.61|455.81|457.61|454.81|0
1649795400000|2022-04-12 20:30:00|458.61|455.81|458.4|455.6|459.21|456.41|458.4|455.6|0
1649795700000|2022-04-12 20:35:00|458.6|455.8|458.4|455.6|458.6|455.8|458.2|455.4|0
1649796000000|2022-04-12 20:40:00|458.5|455.7|457.99|455.19|458.6|455.8|457.99|455.19|0
1649796300000|2022-04-12 20:45:00|457.79|454.99|456.99|454.19|457.99|455.19|456.79|453.99|0
1649796600000|2022-04-12 20:50:00|456.79|453.99|458.08|455.28|458.19|455.39|456.79|453.99|0
1649796900000|2022-04-12 20:55:00|457.99|455.19|457.08|454.28|458.39|455.59|456.98|454.18|0
1649797200000|2022-04-12 21:00:00|456.97|454.17|457.41|454.61|457.56|454.76|456.97|454.17|0
1649797500000|2022-04-12 21:05:00|457.55|454.75|457.37|454.57|457.55|454.75|457.37|454.57|0
1649797800000|2022-04-12 21:10:00|457.35|454.55|457.37|454.57|457.37|454.57|457.35|454.55|0
1649798100000|2022-04-12 21:15:00|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649798400000|2022-04-12 21:20:00|457.45|454.65|457.48|454.68|457.63|454.83|457.36|454.56|0
1649798700000|2022-04-12 21:25:00|457.66|454.86|457.6|454.8|457.77|454.97|457.48|454.68|0
1649799000000|2022-04-12 21:30:00|457.57|454.77|457.15|454.35|457.57|454.77|456.92|454.12|0
1649799300000|2022-04-12 21:35:00|457.07|454.27|457.74|454.94|457.74|454.94|457.06|454.26|0
1649799600000|2022-04-12 21:40:00|457.47|454.67|457.56|454.76|457.56|454.76|457.12|454.32|0
1649799900000|2022-04-12 21:45:00|457.41|454.61|457.37|454.57|457.7|454.9|457.2|454.4|0
1649800200000|2022-04-12 21:50:00|457.08|454.28|457.4|454.6|457.49|454.69|457.08|454.28|0
1649800500000|2022-04-12 21:55:00|457.51|454.71|457.58|454.78|457.67|454.87|457.28|454.48|0
1649800800000|2022-04-12 22:00:00|458.44|455.64|459.14|456.34|459.74|456.94|458.34|455.54|0
1649801100000|2022-04-12 22:05:00|459.03|456.23|459.74|456.94|460.14|457.34|458.94|456.14|0
1649801400000|2022-04-12 22:10:00|459.83|457.03|459.03|456.23|460.54|457.74|458.93|456.13|0
1649801700000|2022-04-12 22:15:00|459.13|456.33|457.12|454.32|459.13|456.33|456.61|453.81|0
1649802000000|2022-04-12 22:20:00|457.22|454.42|456.71|453.91|457.72|454.92|455.81|453.01|0
1649802300000|2022-04-12 22:25:00|456.81|454.01|456.71|453.91|457.11|454.31|456.31|453.51|0
1649802600000|2022-04-12 22:30:00|456.91|454.11|457.91|455.11|458.01|455.21|456.91|454.11|0
1649802900000|2022-04-12 22:35:00|458.11|455.31|458.51|455.71|459.31|456.51|458.11|455.31|0
1649803200000|2022-04-12 22:40:00|458.71|455.91|458.91|456.11|459.11|456.31|458.6|455.8|0
1649803500000|2022-04-12 22:45:00|459|456.2|459.31|456.51|459.31|456.51|458.5|455.7|0
1649803800000|2022-04-12 22:50:00|459.51|456.71|460.91|458.11|460.91|458.11|459.51|456.71|0
1649804100000|2022-04-12 22:55:00|460.71|457.91|461.71|458.91|461.71|458.91|460.71|457.91|0
1649804400000|2022-04-12 23:00:00|461.51|458.71|462.72|459.92|462.72|459.92|461.41|458.61|0
1649804700000|2022-04-12 23:05:00|462.51|459.71|463.32|460.52|463.32|460.52|462.31|459.51|0
1649805000000|2022-04-12 23:10:00|463.11|460.31|462.71|459.91|463.32|460.52|462.71|459.91|0
1649805300000|2022-04-12 23:15:00|462.6|459.8|463.11|460.31|463.31|460.51|462.1|459.3|0
1649805600000|2022-04-12 23:20:00|462.91|460.11|462.5|459.7|462.91|460.11|462.1|459.3|0
1649805900000|2022-04-12 23:25:00|462.7|459.9|462.9|460.1|463.4|460.6|462.5|459.7|0
1649806200000|2022-04-12 23:30:00|462.99|460.19|462.09|459.29|463.1|460.3|462.09|459.29|0
1649806500000|2022-04-12 23:35:00|461.89|459.09|461.48|458.68|463.09|460.29|461.48|458.68|0
1649806800000|2022-04-12 23:40:00|461.68|458.88|462.89|460.09|463.09|460.29|461.68|458.88|0
1649807100000|2022-04-12 23:45:00|463.09|460.29|464.3|461.5|464.3|461.5|463.09|460.29|0
1649807400000|2022-04-12 23:50:00|464.5|461.7|465.3|462.5|465.91|463.11|464.5|461.7|0
1649807700000|2022-04-12 23:55:00|465.5|462.7|466.11|463.31|466.11|463.31|465.1|462.3|0
1649808000000|2022-04-13 00:00:00|465.9|463.1|466.3|463.5|467.11|464.31|465.7|462.9|0
1649808300000|2022-04-13 00:05:00|466.51|463.71|466.7|463.9|467.11|464.31|465.7|462.9|0
1649808600000|2022-04-13 00:10:00|466.91|464.11|466.09|463.29|466.91|464.11|465.89|463.09|0
1649808900000|2022-04-13 00:15:00|466.3|463.5|466.29|463.49|466.9|464.1|465.69|462.89|0
1649809200000|2022-04-13 00:20:00|466.09|463.29|466.18|463.38|466.29|463.49|465.88|463.08|0
1649809500000|2022-04-13 00:25:00|466.29|463.49|464.87|462.07|466.29|463.49|464.47|461.67|0
1649809800000|2022-04-13 00:30:00|465.07|462.27|465.88|463.08|466.28|463.48|464.47|461.67|0
1649810100000|2022-04-13 00:35:00|466.08|463.28|466.68|463.88|467.29|464.49|465.88|463.08|0
1649810400000|2022-04-13 00:40:00|466.58|463.78|467.28|464.48|467.29|464.49|466.28|463.48|0
1649810700000|2022-04-13 00:45:00|467.49|464.69|468.29|465.49|469.11|466.31|467.49|464.69|0
1649811000000|2022-04-13 00:50:00|468.5|465.7|468.09|465.29|468.7|465.9|467.89|465.09|0
1649811300000|2022-04-13 00:55:00|468.18|465.38|468.89|466.09|469.1|466.3|467.88|465.08|0
1649811600000|2022-04-13 01:00:00|468.79|465.99|468.69|465.89|469.5|466.7|468.49|465.69|0
1649811900000|2022-04-13 01:05:00|468.78|465.98|468.89|466.09|469.5|466.7|468.48|465.68|0
1649812200000|2022-04-13 01:10:00|469.09|466.29|469.08|466.28|469.9|467.1|468.88|466.08|0
1649812500000|2022-04-13 01:15:00|469.29|466.49|468.68|465.88|469.29|466.49|468.27|465.47|0
1649812800000|2022-04-13 01:20:00|468.47|465.67|469.28|466.48|469.48|466.68|468.07|465.27|0
1649813100000|2022-04-13 01:25:00|469.17|466.37|468.87|466.07|469.37|466.57|468.67|465.87|0
1649813400000|2022-04-13 01:30:00|468.67|465.87|468.87|466.07|470.29|467.49|468.26|465.46|0
1649813700000|2022-04-13 01:35:00|469.07|466.27|468.86|466.06|469.07|466.27|468.46|465.66|0
1649814000000|2022-04-13 01:40:00|468.96|466.16|469.87|467.07|470.08|467.28|468.66|465.86|0
1649814300000|2022-04-13 01:45:00|470.08|467.28|468.65|465.85|470.89|468.09|468.45|465.65|0
1649814600000|2022-04-13 01:50:00|468.86|466.06|469.56|466.76|470.27|467.47|468.65|465.85|0
1649814900000|2022-04-13 01:55:00|469.66|466.86|469.46|466.66|470.68|467.88|469.15|466.35|0
1649815200000|2022-04-13 02:00:00|469.66|466.86|469.25|466.45|470.27|467.47|468.85|466.05|0
1649815500000|2022-04-13 02:05:00|469.45|466.65|470.67|467.87|471.07|468.27|469.25|466.45|0
1649815800000|2022-04-13 02:10:00|470.46|467.66|470.66|467.86|471.07|468.27|470.05|467.25|0
1649816100000|2022-04-13 02:15:00|470.86|468.06|470.66|467.86|471.07|468.27|470.25|467.45|0
1649816400000|2022-04-13 02:20:00|470.46|467.66|471.06|468.26|471.67|468.87|470.46|467.66|0
1649816700000|2022-04-13 02:25:00|470.86|468.06|471.06|468.26|471.46|468.66|470.45|467.65|0
1649817000000|2022-04-13 02:30:00|470.85|468.05|472.07|469.27|472.27|469.47|470.85|468.05|0
1649817300000|2022-04-13 02:35:00|471.86|469.06|471.25|468.45|472.47|469.67|471.25|468.45|0
1649817600000|2022-04-13 02:40:00|471.45|468.65|470.23|467.43|471.45|468.65|470.03|467.23|0
1649817900000|2022-04-13 02:45:00|470.44|467.64|471.04|468.24|471.04|468.24|470.03|467.23|0
1649818200000|2022-04-13 02:50:00|471.24|468.44|471.65|468.85|471.85|469.05|470.84|468.04|0
1649818500000|2022-04-13 02:55:00|471.74|468.94|471.03|468.23|472.05|469.25|470.83|468.03|0
1649818800000|2022-04-13 03:00:00|471.24|468.44|472.66|469.86|472.86|470.06|471.24|468.44|0
1649819100000|2022-04-13 03:05:00|472.45|469.65|472.14|469.34|473.87|471.07|472.04|469.24|0
1649819400000|2022-04-13 03:10:00|472.25|469.45|471.61|468.81|472.65|469.85|471.11|468.31|0
1649819700000|2022-04-13 03:15:00|471.4|468.6|471.81|469.01|471.81|469.01|471.2|468.4|0
1649820000000|2022-04-13 03:20:00|472.01|469.21|472.21|469.41|472.82|470.02|471.81|469.01|0
1649820300000|2022-04-13 03:25:00|472.01|469.21|472.41|469.61|472.41|469.61|471.8|469|0
1649820600000|2022-04-13 03:30:00|472.21|469.41|471.59|468.79|472.82|470.02|471.18|468.38|0
1649820900000|2022-04-13 03:35:00|471.49|468.69|472.5|469.7|472.61|469.81|471.39|468.59|0
1649821200000|2022-04-13 03:40:00|472.61|469.81|471.99|469.19|472.81|470.01|471.89|469.09|0
1649821500000|2022-04-13 03:45:00|471.89|469.09|472.4|469.6|472.6|469.8|471.88|469.08|0
1649821800000|2022-04-13 03:50:00|472.39|469.59|472.39|469.59|472.6|469.8|472.08|469.28|0
1649822100000|2022-04-13 03:55:00|472.19|469.39|472.39|469.59|472.39|469.59|471.98|469.18|0
1649822400000|2022-04-13 04:00:00|472.49|469.69|471.57|468.77|472.59|469.79|471.37|468.57|0
1649822700000|2022-04-13 04:05:00|471.77|468.97|472.38|469.58|472.58|469.78|471.57|468.77|0
1649823000000|2022-04-13 04:10:00|472.18|469.38|472.17|469.37|472.38|469.58|471.97|469.17|0
1649823300000|2022-04-13 04:15:00|471.97|469.17|472.37|469.57|472.38|469.58|471.76|468.96|0
1649823600000|2022-04-13 04:20:00|472.17|469.37|471.96|469.16|472.57|469.77|471.96|469.16|0
1649823900000|2022-04-13 04:25:00|471.76|468.96|470.53|467.73|471.76|468.96|470.33|467.53|0
1649824200000|2022-04-13 04:30:00|470.33|467.53|468.5|465.7|470.53|467.73|468.5|465.7|0
1649824500000|2022-04-13 04:35:00|468.7|465.9|468.7|465.9|468.9|466.1|467.48|464.68|0
1649824800000|2022-04-13 04:40:00|468.69|465.89|468.89|466.09|469.1|466.3|468.29|465.49|0
1649825100000|2022-04-13 04:45:00|469.1|466.3|469.91|467.11|469.91|467.11|468.89|466.09|0
1649825400000|2022-04-13 04:50:00|469.8|467|469.5|466.7|470.11|467.31|469.5|466.7|0
1649825700000|2022-04-13 04:55:00|469.7|466.9|470.51|467.71|470.51|467.71|469.7|466.9|0
1649826000000|2022-04-13 05:00:00|470.31|467.51|472.14|469.34|472.23|469.43|469.9|467.1|0
1649826300000|2022-04-13 05:05:00|471.93|469.13|471.72|468.92|471.93|469.13|471.12|468.32|0
1649826600000|2022-04-13 05:10:00|471.93|469.13|470.3|467.5|471.93|469.13|469.89|467.09|0
1649826900000|2022-04-13 05:15:00|470.5|467.7|471.92|469.12|471.92|469.12|470.39|467.59|0
1649827200000|2022-04-13 05:20:00|471.72|468.92|471.92|469.12|472.74|469.94|471.71|468.91|0
1649827500000|2022-04-13 05:25:00|471.71|468.91|471.3|468.5|471.71|468.91|470.69|467.89|0
1649827800000|2022-04-13 05:30:00|471.51|468.71|477.01|474.21|477.01|474.21|471.51|468.71|0
1649828100000|2022-04-13 05:35:00|476.81|474.01|477.62|474.82|479.47|476.67|475.79|472.99|0
1649828400000|2022-04-13 05:40:00|477.42|474.62|477.21|474.41|478.44|475.64|477.21|474.41|0
1649828700000|2022-04-13 05:45:00|477.01|474.21|479.05|476.25|479.05|476.25|477.01|474.21|0
1649829000000|2022-04-13 05:50:00|479.25|476.45|481.1|478.3|481.3|478.5|478.44|475.64|0
1649829300000|2022-04-13 05:55:00|481.3|478.5|482.32|479.52|482.53|479.73|480.89|478.09|0
1649829600000|2022-04-13 06:00:00|482.53|479.73|480.27|477.47|482.53|479.73|480.27|477.47|0
1649829900000|2022-04-13 06:05:00|480.47|477.67|478.01|475.21|480.47|477.67|477.81|475.01|0
1649830200000|2022-04-13 06:10:00|478.22|475.42|479.24|476.44|479.85|477.05|477.81|475.01|0
1649830500000|2022-04-13 06:15:00|479.03|476.23|480.46|477.66|480.46|477.66|478.31|475.51|0
1649830800000|2022-04-13 06:20:00|480.26|477.46|478.82|476.02|480.67|477.87|478.82|476.02|0
1649831100000|2022-04-13 06:25:00|478.92|476.12|478|475.2|479.43|476.63|477.79|474.99|0
1649831400000|2022-04-13 06:30:00|477.79|474.99|475.95|473.15|478.2|475.4|475.13|472.33|0
1649831700000|2022-04-13 06:35:00|475.74|472.94|474.72|471.92|476.97|474.17|474.72|471.92|0
1649832000000|2022-04-13 06:40:00|474.51|471.71|474.71|471.91|475.53|472.73|474.31|471.51|0
1649832300000|2022-04-13 06:45:00|474.92|472.12|475.22|472.42|475.94|473.14|474.3|471.5|0
1649832600000|2022-04-13 06:50:00|475.32|472.52|474.91|472.11|475.93|473.13|474.91|472.11|0
1649832900000|2022-04-13 06:55:00|474.71|471.91|474.09|471.29|474.71|471.91|473.07|470.27|0
1649833200000|2022-04-13 07:00:00|473.58|470.78|472.05|469.25|476.34|473.54|471.85|469.05|0
1649833500000|2022-04-13 07:05:00|472.46|470.06|467.77|465.37|473.17|470.77|467.16|464.76|0
1649833800000|2022-04-13 07:10:00|467.57|465.17|468.79|466.39|470.01|467.61|467.16|464.76|0
1649834100000|2022-04-13 07:15:00|468.68|466.28|470.21|467.81|472.45|470.05|468.18|465.78|0
1649834400000|2022-04-13 07:20:00|470.1|467.7|472.04|469.64|475.1|472.7|469.8|467.4|0
1649834700000|2022-04-13 07:25:00|472.24|469.84|472.03|469.63|473.67|471.27|470.81|468.41|0
1649835000000|2022-04-13 07:30:00|472.13|469.73|470.4|468|472.13|469.73|469.18|466.78|0
1649835300000|2022-04-13 07:35:00|470.6|468.2|473.14|470.74|473.96|471.56|470.4|468|0
1649835600000|2022-04-13 07:40:00|473.25|470.85|474.58|472.18|475.45|473.05|472.84|470.44|0
1649835900000|2022-04-13 07:45:00|474.68|472.28|475.09|472.69|475.7|473.3|473.87|471.47|0
1649836200000|2022-04-13 07:50:00|475.19|472.79|473.45|471.05|475.5|473.1|472.43|470.03|0
1649836500000|2022-04-13 07:55:00|473.25|470.85|472.43|470.03|474.27|471.87|471.41|469.01|0
1649836800000|2022-04-13 08:00:00|472.22|469.82|475.49|473.09|477.13|474.73|471.61|469.21|0
1649837100000|2022-04-13 08:05:00|475.38|472.98|477.33|474.93|478.56|476.16|475.38|472.98|0
1649837400000|2022-04-13 08:10:00|477.12|474.72|475.17|472.77|477.42|475.02|474.87|472.47|0
1649837700000|2022-04-13 08:15:00|475.07|472.67|474.86|472.46|476.91|474.51|474.86|472.46|0
1649838000000|2022-04-13 08:20:00|474.76|472.36|475.16|472.76|475.47|473.07|473.84|471.44|0
1649838300000|2022-04-13 08:25:00|475.27|472.87|473.22|470.82|475.27|472.87|472.41|470.01|0
1649838600000|2022-04-13 08:30:00|473.02|470.62|474.24|471.84|474.44|472.04|471.99|469.59|0
1649838900000|2022-04-13 08:35:00|474.34|471.94|472.8|470.4|474.34|471.94|472.6|470.2|0
1649839200000|2022-04-13 08:40:00|473.01|470.61|477.51|475.11|477.71|475.31|473.01|470.61|0
1649839500000|2022-04-13 08:45:00|477.92|475.52|479.14|476.74|479.76|477.36|477.71|475.31|0
1649839800000|2022-04-13 08:50:00|478.94|476.54|479.14|476.74|479.96|477.56|477.5|475.1|0
1649840100000|2022-04-13 08:55:00|478.93|476.53|477.9|475.5|479.96|477.56|477.29|474.89|0
1649840400000|2022-04-13 09:00:00|477.7|475.3|476.88|474.48|477.9|475.5|476.67|474.27|0
1649840700000|2022-04-13 09:05:00|476.77|474.37|477.69|475.29|477.9|475.5|476.06|473.66|0
1649841000000|2022-04-13 09:10:00|477.49|475.09|476.87|474.47|478.31|475.91|476.87|474.47|0
1649841300000|2022-04-13 09:15:00|476.46|474.06|475.23|472.83|476.46|474.06|474.51|472.11|0
1649841600000|2022-04-13 09:20:00|475.12|472.72|474.41|472.01|475.43|473.03|474|471.6|0
1649841900000|2022-04-13 09:25:00|474.61|472.21|473.99|471.59|475.22|472.82|473.59|471.19|0
1649842200000|2022-04-13 09:30:00|473.58|471.18|473.58|471.18|473.79|471.39|472.97|470.57|0
1649842500000|2022-04-13 09:35:00|473.68|471.28|469.29|466.89|473.79|471.39|468.68|466.28|0
1649842800000|2022-04-13 09:40:00|469.5|467.1|467.96|465.56|469.5|467.1|467.66|465.26|0
1649843100000|2022-04-13 09:45:00|467.86|465.46|467.66|465.26|468.68|466.28|466.64|464.24|0
1649843400000|2022-04-13 09:50:00|467.55|465.15|467.41|465.01|467.81|465.41|466.1|463.7|0
1649843700000|2022-04-13 09:55:00|467.2|464.8|462.94|460.54|467.41|465.01|462.53|460.13|0
1649844000000|2022-04-13 10:00:00|463.03|460.63|464.96|462.56|465.77|463.37|462.22|459.82|0
1649844300000|2022-04-13 10:05:00|464.76|462.36|463.74|461.34|465.36|462.96|463.33|460.93|0
1649844600000|2022-04-13 10:10:00|464.14|461.74|465.77|463.37|466.38|463.98|464.04|461.64|0
1649844900000|2022-04-13 10:15:00|465.97|463.57|465.15|462.75|466.88|464.48|464.14|461.74|0
1649845200000|2022-04-13 10:20:00|464.95|462.55|464.23|461.83|466.57|464.17|464.13|461.73|0
1649845500000|2022-04-13 10:25:00|464.34|461.94|464.94|462.54|465.96|463.56|463.93|461.53|0
1649845800000|2022-04-13 10:30:00|464.84|462.44|468.08|465.68|468.19|465.79|464.74|462.34|0
1649846100000|2022-04-13 10:35:00|468.19|465.79|470.63|468.23|471.04|468.64|467.38|464.98|0
1649846400000|2022-04-13 10:40:00|470.84|468.44|470.22|467.82|471.45|469.05|469.81|467.41|0
1649846700000|2022-04-13 10:45:00|470.32|467.92|468.28|465.88|471.44|469.04|467.57|465.17|0
1649847000000|2022-04-13 10:50:00|468.38|465.98|471.03|468.63|472.25|469.85|468.38|465.98|0
1649847300000|2022-04-13 10:55:00|471.13|468.73|472.45|470.05|472.86|470.46|471.03|468.63|0
1649847600000|2022-04-13 11:00:00|472.76|470.36|473.88|471.48|474.09|471.69|471.64|469.24|0
1649847900000|2022-04-13 11:05:00|474.09|471.69|475.31|472.91|476.33|473.93|474.08|471.68|0
1649848200000|2022-04-13 11:10:00|475.51|473.11|476.53|474.13|476.53|474.13|474.69|472.29|0
1649848500000|2022-04-13 11:15:00|476.63|474.23|475.51|473.11|476.63|474.23|474.79|472.39|0
1649848800000|2022-04-13 11:20:00|475.3|472.9|473.05|470.65|475.71|473.31|473.05|470.65|0
1649849100000|2022-04-13 11:25:00|473.25|470.85|473.86|471.46|474.07|471.67|471.51|469.11|0
1649849400000|2022-04-13 11:30:00|473.76|471.36|470.39|467.99|473.86|471.46|470.39|467.99|0
1649849700000|2022-04-13 11:35:00|470.59|468.19|469.36|466.96|471.2|468.8|468.96|466.56|0
1649850000000|2022-04-13 11:40:00|469.06|466.66|466.11|463.71|469.36|466.96|465.9|463.5|0
1649850300000|2022-04-13 11:45:00|466.31|463.91|465.09|462.69|466.92|464.52|465.09|462.69|0
1649850600000|2022-04-13 11:50:00|465.29|462.89|461.84|459.44|465.29|462.89|461.43|459.03|0
1649850900000|2022-04-13 11:55:00|461.63|459.23|458.6|456.2|461.63|459.23|456.78|454.38|0
1649851200000|2022-04-13 12:00:00|458.8|456.4|457.78|455.38|459.81|457.41|457.38|454.98|0
1649851500000|2022-04-13 12:05:00|456.98|454.58|454.55|452.15|458.39|455.99|454.55|452.15|0
1649851800000|2022-04-13 12:10:00|454.35|451.95|456.46|454.06|456.77|454.37|454.15|451.75|0
1649852100000|2022-04-13 12:15:00|456.36|453.96|457.77|455.37|458.38|455.98|454.55|452.15|0
1649852400000|2022-04-13 12:20:00|457.57|455.17|451.93|449.53|458.38|455.98|450.62|448.22|0
1649852700000|2022-04-13 12:25:00|452.13|449.73|452.93|450.53|453.94|451.54|450.32|447.92|0
1649853000000|2022-04-13 12:30:00|453.13|450.73|452.32|449.92|454.54|452.14|447.81|445.41|0
1649853300000|2022-04-13 12:35:00|452.52|450.12|453.73|451.33|454.13|451.73|450.72|448.32|0
1649853600000|2022-04-13 12:40:00|453.93|451.53|455.94|453.54|457.55|455.15|452.92|450.52|0
1649853900000|2022-04-13 12:45:00|456.14|453.74|454.73|452.33|456.95|454.55|454.12|451.72|0
1649854200000|2022-04-13 12:50:00|454.52|452.12|453.51|451.11|454.93|452.53|453.31|450.91|0
1649854500000|2022-04-13 12:55:00|453.31|450.91|449.49|447.09|453.51|451.11|449.49|447.09|0
1649854800000|2022-04-13 13:00:00|449.59|447.19|450.29|447.89|450.7|448.3|449.49|447.09|0
1649855100000|2022-04-13 13:05:00|450.69|448.29|446.28|443.88|450.69|448.29|446.08|443.68|0
1649855400000|2022-04-13 13:10:00|446.18|443.78|450.47|448.07|450.67|448.27|444.89|442.49|0
1649855700000|2022-04-13 13:15:00|450.67|448.27|453.47|451.07|453.68|451.28|450.27|447.87|0
1649856000000|2022-04-13 13:20:00|453.67|451.27|453.67|451.27|455.68|453.28|453.47|451.07|0
1649856300000|2022-04-13 13:25:00|453.47|451.07|450.35|447.95|453.47|451.07|449.86|447.46|0
1649856600000|2022-04-13 13:30:00|450.46|448.06|458.9|456.5|458.9|456.5|449.25|446.85|0
1649856900000|2022-04-13 13:35:00|459.3|456.9|459.52|457.12|462.13|459.73|458.5|456.1|0
1649857200000|2022-04-13 13:40:00|460.53|458.13|464.37|461.97|466.5|464.1|459.12|456.72|0
1649857500000|2022-04-13 13:45:00|464.98|462.58|467.21|464.81|468.23|465.83|463.16|460.76|0
1649857800000|2022-04-13 13:50:00|467.01|464.61|465.99|463.59|467.62|465.22|464.57|462.17|0
1649858100000|2022-04-13 13:55:00|466.4|464|458.09|455.69|466.6|464.2|458.09|455.69|0
1649858400000|2022-04-13 14:00:00|458.5|456.1|458.49|456.09|459.1|456.7|454.67|452.27|0
1649858700000|2022-04-13 14:05:00|458.09|455.69|453.85|451.45|461.73|459.33|453.85|451.45|0
1649859000000|2022-04-13 14:10:00|454.06|451.66|455.26|452.86|456.87|454.47|452.45|450.05|0
1649859300000|2022-04-13 14:15:00|455.86|453.46|461.86|459.46|463.54|461.14|455.86|453.46|0
1649859600000|2022-04-13 14:20:00|461.66|459.26|464.5|462.1|464.5|462.1|460.64|458.24|0
1649859900000|2022-04-13 14:25:00|464.29|461.89|459.62|457.22|464.29|461.89|459.02|456.62|0
1649860200000|2022-04-13 14:30:00|459.22|456.82|462.25|459.85|464.59|462.19|458.01|455.61|0
1649860500000|2022-04-13 14:35:00|461.85|459.45|458.61|456.21|463.27|460.87|458.2|455.8|0
1649860800000|2022-04-13 14:40:00|458|455.6|461.84|459.44|462.04|459.64|455.78|453.38|0
1649861100000|2022-04-13 14:45:00|462.04|459.64|460.62|458.22|464.68|462.28|460.62|458.22|0
1649861400000|2022-04-13 14:50:00|460.82|458.42|463.86|461.46|464.88|462.48|460.01|457.61|0
1649861700000|2022-04-13 14:55:00|463.05|460.65|463.86|461.46|464.88|462.48|462.24|459.84|0
1649862000000|2022-04-13 15:00:00|464.06|461.66|472.21|469.81|473.03|470.63|463.86|461.46|0
1649862300000|2022-04-13 15:05:00|472.31|469.91|470.37|467.97|472.62|470.22|469.96|467.56|0
1649862600000|2022-04-13 15:10:00|470.57|468.17|473.84|471.44|474.04|471.64|470.16|467.76|0
1649862900000|2022-04-13 15:15:00|474.04|471.64|475.27|472.87|475.89|473.49|473.43|471.03|0
1649863200000|2022-04-13 15:20:00|475.47|473.07|474.57|472.17|476.47|474.07|473.13|470.73|0
1649863500000|2022-04-13 15:25:00|474.98|472.58|476.01|473.61|477.66|475.26|474.57|472.17|0
1649863800000|2022-04-13 15:30:00|476.63|474.23|477.24|474.84|479.72|477.32|475.8|473.4|0
1649864100000|2022-04-13 15:35:00|477.75|475.35|475.38|472.98|478.07|475.67|474.36|471.96|0
1649864400000|2022-04-13 15:40:00|475.8|473.4|475.79|473.39|477.44|475.04|474.15|471.75|0
1649864700000|2022-04-13 15:45:00|475.59|473.19|474.14|471.74|475.59|473.19|473.53|471.13|0
1649865000000|2022-04-13 15:50:00|473.73|471.33|472.29|469.89|473.73|471.33|471.47|469.07|0
1649865300000|2022-04-13 15:55:00|472.08|469.68|471.97|469.57|472.49|470.09|470.44|468.04|0
1649865600000|2022-04-13 16:00:00|472.08|469.68|473.1|470.7|473.51|471.11|469.82|467.42|0
1649865900000|2022-04-13 16:05:00|472.9|470.5|474.75|472.35|475.16|472.76|472.69|470.29|0
1649866200000|2022-04-13 16:10:00|474.54|472.14|474.61|472.21|475.16|472.76|470.84|468.44|0
1649866500000|2022-04-13 16:15:00|474.81|472.41|476.87|474.47|477.69|475.29|473.78|471.38|0
1649866800000|2022-04-13 16:20:00|476.35|473.95|479.34|476.94|479.34|476.94|475.22|472.82|0
1649867100000|2022-04-13 16:25:00|479.55|477.15|476.86|474.46|480.99|478.59|476.86|474.46|0
1649867400000|2022-04-13 16:30:00|477.27|474.87|479.33|476.93|480.16|477.76|477.07|474.67|0
1649867700000|2022-04-13 16:35:00|479.75|477.35|480.36|477.96|481.4|479|479.75|477.35|0
1649868000000|2022-04-13 16:40:00|480.57|478.17|484.49|482.09|484.91|482.51|480.36|477.96|0
1649868300000|2022-04-13 16:45:00|484.7|482.3|483.87|481.47|485.12|482.72|483.46|481.06|0
1649868600000|2022-04-13 16:50:00|483.66|481.26|482.42|480.02|484.49|482.09|481.67|479.27|0
1649868900000|2022-04-13 16:55:00|482.53|480.13|480.45|478.05|483.15|480.75|480.04|477.64|0
1649869200000|2022-04-13 17:00:00|480.87|478.47|482.52|480.12|483.76|481.36|480.04|477.64|0
1649869500000|2022-04-13 17:05:00|482.1|479.7|483.55|481.15|484.38|481.98|482.1|479.7|0
1649869800000|2022-04-13 17:10:00|483.34|480.94|484.17|481.77|486.66|484.26|483.14|480.74|0
1649870100000|2022-04-13 17:15:00|483.96|481.56|484.17|481.77|485.2|482.8|483.75|481.35|0
1649870400000|2022-04-13 17:20:00|484.58|482.18|485.41|483.01|486.86|484.46|484.58|482.18|0
1649870700000|2022-04-13 17:25:00|484.99|482.59|483.12|480.72|485.2|482.8|481.88|479.48|0
1649871000000|2022-04-13 17:30:00|482.92|480.52|479.6|477.2|483.54|481.14|479.4|477|0
1649871300000|2022-04-13 17:35:00|480.02|477.62|478.25|475.85|480.02|477.62|476.92|474.52|0
1649871600000|2022-04-13 17:40:00|478.15|475.75|478.04|475.64|478.57|476.17|477.33|474.93|0
1649871900000|2022-04-13 17:45:00|477.94|475.54|478.03|475.63|479.18|476.78|476.38|473.98|0
1649872200000|2022-04-13 17:50:00|477.82|475.42|476.37|473.97|478.03|475.63|475.75|473.35|0
1649872500000|2022-04-13 17:55:00|476.58|474.18|479.88|477.48|479.88|477.48|475.75|473.35|0
1649872800000|2022-04-13 18:00:00|479.98|477.58|479.88|477.48|480.29|477.89|478.22|475.82|0
1649873100000|2022-04-13 18:05:00|479.67|477.27|482.77|480.37|484.02|481.62|479.46|477.06|0
1649873400000|2022-04-13 18:10:00|482.56|480.16|480.49|478.09|482.56|480.16|477.8|475.4|0
1649873700000|2022-04-13 18:15:00|479.81|477.41|481.46|479.06|481.67|479.27|479.7|477.3|0
1649874000000|2022-04-13 18:20:00|481.67|479.27|481.04|478.64|483.12|480.72|479.59|477.19|0
1649874300000|2022-04-13 18:25:00|481.25|478.85|480.63|478.23|481.67|479.27|478.97|476.57|0
1649874600000|2022-04-13 18:30:00|480.73|478.33|481.09|478.69|482.19|479.79|479.64|477.24|0
1649874900000|2022-04-13 18:35:00|481.51|479.11|482.13|479.73|483.37|480.97|480.26|477.86|0
1649875200000|2022-04-13 18:40:00|481.92|479.52|484.82|482.42|484.82|482.42|481.5|479.1|0
1649875500000|2022-04-13 18:45:00|485.03|482.63|486.07|483.67|486.07|483.67|483.37|480.97|0
1649875800000|2022-04-13 18:50:00|486.28|483.88|485.9|483.5|487.62|485.22|485.24|482.84|0
1649876100000|2022-04-13 18:55:00|486.11|483.71|485.89|483.49|487.35|484.95|485.48|483.08|0
1649876400000|2022-04-13 19:00:00|486.1|483.7|483.6|481.2|486.31|483.91|481.95|479.55|0
1649876700000|2022-04-13 19:05:00|483.81|481.41|489.01|486.61|489.43|487.03|483.81|481.41|0
1649877000000|2022-04-13 19:10:00|488.8|486.4|488.8|486.4|489.64|487.24|487.76|485.36|0
1649877300000|2022-04-13 19:15:00|488.59|486.19|491.3|488.9|491.72|489.32|488.59|486.19|0
1649877600000|2022-04-13 19:20:00|491.09|488.69|492.03|489.63|492.03|489.63|489.84|487.44|0
1649877900000|2022-04-13 19:25:00|492.45|490.05|490.22|487.82|492.45|490.05|488.55|486.15|0
1649878200000|2022-04-13 19:30:00|490.43|488.03|492.94|490.54|493.78|491.38|489.59|487.19|0
1649878500000|2022-04-13 19:35:00|493.15|490.75|493.78|491.38|494.2|491.8|490.85|488.45|0
1649878800000|2022-04-13 19:40:00|493.36|490.96|493.15|490.75|493.99|491.59|491.68|489.28|0
1649879100000|2022-04-13 19:45:00|493.78|491.38|494.19|491.79|495.24|492.84|492.1|489.7|0
1649879400000|2022-04-13 19:50:00|492.1|489.7|488.95|486.55|492.93|490.53|487.7|485.3|0
1649879700000|2022-04-13 19:55:00|487.91|485.51|488.7|486.3|490.16|487.76|486.19|483.79|0
1649880000000|2022-04-13 20:00:00|489.32|486.92|486.18|483.78|489.32|486.92|485.35|482.95|0
1649880300000|2022-04-13 20:05:00|485.97|483.57|486.39|483.99|486.6|484.2|485.34|482.94|0
1649880600000|2022-04-13 20:10:00|486.18|483.78|485.34|482.94|487.22|484.82|485.34|482.94|0
1649880900000|2022-04-13 20:15:00|485.54|482.74|486.58|483.78|487|484.2|485.54|482.74|0
1649881200000|2022-04-13 20:20:00|486.79|483.99|486.58|483.78|486.79|483.99|486.37|483.57|0
1649881500000|2022-04-13 20:25:00|486.79|483.99|486.37|483.57|487|484.2|486.37|483.57|0
1649881800000|2022-04-13 20:30:00|486.57|483.77|486.57|483.77|486.57|483.77|486.36|483.56|0
1649882100000|2022-04-13 20:35:00|486.78|483.98|486.36|483.56|486.78|483.98|486.36|483.56|0
1649882400000|2022-04-13 20:40:00|486.57|483.77|486.77|483.97|486.98|484.18|486.36|483.56|0
1649882700000|2022-04-13 20:45:00|486.56|483.76|486.56|483.76|486.98|484.18|486.35|483.55|0
1649883000000|2022-04-13 20:50:00|486.35|483.55|486.35|483.55|486.77|483.97|486.35|483.55|0
1649883300000|2022-04-13 20:55:00|486.56|483.76|485.82|483.02|486.77|483.97|485.61|482.81|0
1649883600000|2022-04-13 21:00:00|485.7|482.9|486.06|483.26|486.09|483.29|485.7|482.9|0
1649883900000|2022-04-13 21:05:00|485.82|483.02|485.7|482.9|486.06|483.26|485.67|482.87|0
1649884200000|2022-04-13 21:10:00|485.67|482.87|485.69|482.89|485.7|482.9|485.6|482.8|0
1649884500000|2022-04-13 21:15:00|485.67|482.87|485.87|483.07|485.87|483.07|485.63|482.83|0
1649884800000|2022-04-13 21:20:00|486.14|483.34|486.48|483.68|486.57|483.77|486.14|483.34|0
1649885100000|2022-04-13 21:25:00|486.41|483.61|486.41|483.61|486.41|483.61|486.38|483.58|0
1649885400000|2022-04-13 21:30:00|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1649885700000|2022-04-13 21:35:00|486.47|483.67|486.49|483.69|486.5|483.7|486.47|483.67|0
1649886300000|2022-04-13 21:45:00|486.47|483.67|486.4|483.6|486.47|483.67|486.3|483.5|0
1649886600000|2022-04-13 21:50:00|486.46|483.66|486.43|483.63|486.46|483.66|486.43|483.63|0
1649886900000|2022-04-13 21:55:00|486.46|483.66|486.27|483.47|486.46|483.66|486.27|483.47|0
1649887200000|2022-04-13 22:00:00|486.2|483.4|485.68|482.88|486.51|483.71|485.47|482.67|0
1649887500000|2022-04-13 22:05:00|485.47|482.67|485.67|482.87|486.09|483.29|485.46|482.66|0
1649887800000|2022-04-13 22:10:00|485.77|482.97|485.88|483.08|485.88|483.08|485.46|482.66|0
1649888100000|2022-04-13 22:15:00|485.67|482.87|486.29|483.49|486.92|484.12|485.67|482.87|0
1649888400000|2022-04-13 22:20:00|486.39|483.59|485.66|482.86|486.6|483.8|485.66|482.86|0
1649888700000|2022-04-13 22:25:00|485.87|483.07|485.87|483.07|486.08|483.28|485.45|482.65|0
1649889000000|2022-04-13 22:30:00|486.08|483.28|487.33|484.53|487.54|484.74|485.87|483.07|0
1649889300000|2022-04-13 22:35:00|487.54|484.74|487.84|485.04|488.37|485.57|487.53|484.73|0
1649889600000|2022-04-13 22:40:00|487.95|485.15|488.16|485.36|488.47|485.67|487.95|485.15|0
1649889900000|2022-04-13 22:45:00|488.26|485.46|488.57|485.77|488.58|485.78|488.26|485.46|0
1649890200000|2022-04-13 22:50:00|488.36|485.56|488.99|486.19|488.99|486.19|488.36|485.56|0
1649890500000|2022-04-13 22:55:00|489.2|486.4|488.99|486.19|489.2|486.4|488.57|485.77|0
1649890800000|2022-04-13 23:00:00|489.09|486.29|488.04|485.24|489.2|486.4|487.94|485.14|0
1649891100000|2022-04-13 23:05:00|487.94|485.14|487.72|484.92|488.14|485.34|487.41|484.61|0
1649891400000|2022-04-13 23:10:00|487.82|485.02|487.3|484.5|487.82|485.02|487.3|484.5|0
1649891700000|2022-04-13 23:15:00|487.51|484.71|488.14|485.34|488.35|485.55|487.51|484.71|0
1649892000000|2022-04-13 23:20:00|487.93|485.13|488.55|485.75|488.76|485.96|487.93|485.13|0
1649892300000|2022-04-13 23:25:00|488.34|485.54|486.25|483.45|488.44|485.64|486.04|483.24|0
1649892600000|2022-04-13 23:30:00|486.14|483.34|485.93|483.13|486.25|483.45|485.83|483.03|0
1649892900000|2022-04-13 23:35:00|486.03|483.23|485.61|482.81|486.24|483.44|485.4|482.6|0
1649893200000|2022-04-13 23:40:00|485.82|483.02|486.03|483.23|486.24|483.44|485.71|482.91|0
1649893500000|2022-04-13 23:45:00|486.24|483.44|486.02|483.22|486.86|484.06|485.61|482.81|0
1649893800000|2022-04-13 23:50:00|485.81|483.01|486.02|483.22|486.44|483.64|485.71|482.91|0
1649894100000|2022-04-13 23:55:00|486.23|483.43|485.6|482.8|486.44|483.64|485.6|482.8|0
1649894400000|2022-04-14 00:00:00|486.23|483.43|488.11|485.31|488.32|485.52|485.6|482.8|0
1649894700000|2022-04-14 00:05:00|488.32|485.52|489.57|486.77|489.99|487.19|487.27|484.47|0
1649895000000|2022-04-14 00:10:00|489.36|486.56|491.24|488.44|491.66|488.86|488.94|486.14|0
1649895300000|2022-04-14 00:15:00|491.03|488.23|490.61|487.81|491.24|488.44|488.73|485.93|0
1649895600000|2022-04-14 00:20:00|490.82|488.02|491.24|488.44|491.87|489.07|489.77|486.97|0
1649895900000|2022-04-14 00:25:00|491.45|488.65|491.02|488.22|491.66|488.86|491.02|488.22|0
1649896200000|2022-04-14 00:30:00|491.23|488.43|491.65|488.85|492.07|489.27|490.81|488.01|0
1649896500000|2022-04-14 00:35:00|491.75|488.95|491.23|488.43|491.75|488.95|490.81|488.01|0
1649896800000|2022-04-14 00:40:00|490.81|488.01|490.8|488|491.02|488.22|490.39|487.59|0
1649897100000|2022-04-14 00:45:00|490.59|487.79|491.11|488.31|491.43|488.63|490.59|487.79|0
1649897400000|2022-04-14 00:50:00|491.22|488.42|491.43|488.63|491.43|488.63|491.01|488.21|0
1649897700000|2022-04-14 00:55:00|491.22|488.42|489.75|486.95|491.22|488.42|489.54|486.74|0
1649898000000|2022-04-14 01:00:00|489.54|486.74|488.38|485.58|489.96|487.16|487.44|484.64|0
1649898300000|2022-04-14 01:05:00|488.49|485.69|487.85|485.05|488.49|485.69|487.23|484.43|0
1649898600000|2022-04-14 01:10:00|487.64|484.84|487.64|484.84|488.58|485.78|487.22|484.42|0
1649898900000|2022-04-14 01:15:00|487.74|484.94|488.48|485.68|488.9|486.1|487.64|484.84|0
1649899200000|2022-04-14 01:20:00|488.27|485.47|488.26|485.46|488.47|485.67|487.43|484.63|0
1649899500000|2022-04-14 01:25:00|488.47|485.67|488.05|485.25|488.68|485.88|488.05|485.25|0
1649899800000|2022-04-14 01:30:00|488.26|485.46|487.63|484.83|488.47|485.67|487|484.2|0
1649900100000|2022-04-14 01:35:00|487.84|485.04|487.83|485.03|488.15|485.35|487.42|484.62|0
1649900400000|2022-04-14 01:40:00|488.04|485.24|486.57|483.77|488.25|485.45|486.57|483.77|0
1649900700000|2022-04-14 01:45:00|486.78|483.98|488.46|485.66|488.88|486.08|486.57|483.77|0
1649901000000|2022-04-14 01:50:00|488.56|485.76|489.71|486.91|490.34|487.54|488.25|485.45|0
1649901300000|2022-04-14 01:55:00|489.81|487.01|491.17|488.37|491.59|488.79|489.5|486.7|0
1649901600000|2022-04-14 02:00:00|490.96|488.16|490.75|487.95|491.17|488.37|490.33|487.53|0
1649901900000|2022-04-14 02:05:00|490.54|487.74|492.22|489.42|492.64|489.84|490.54|487.74|0
1649902200000|2022-04-14 02:10:00|492.43|489.63|492.21|489.41|493.27|490.47|492|489.2|0
1649902500000|2022-04-14 02:15:00|492.42|489.62|493.26|490.46|493.68|490.88|492.21|489.41|0
1649902800000|2022-04-14 02:20:00|493.15|490.35|492.21|489.41|493.15|490.35|491.58|488.78|0
1649903100000|2022-04-14 02:25:00|492.42|489.62|492.2|489.4|493.05|490.25|491.99|489.19|0
1649903400000|2022-04-14 02:30:00|491.99|489.19|491.15|488.35|492.2|489.4|491.15|488.35|0
1649903700000|2022-04-14 02:35:00|491.36|488.56|491.15|488.35|491.36|488.56|490.73|487.93|0
1649904000000|2022-04-14 02:40:00|491.04|488.24|491.46|488.66|491.88|489.08|490.94|488.14|0
1649904300000|2022-04-14 02:45:00|491.35|488.55|491.35|488.55|492.19|489.39|491.35|488.55|0
1649904600000|2022-04-14 02:50:00|491.56|488.76|491.98|489.18|492.19|489.39|491.14|488.34|0
1649904900000|2022-04-14 02:55:00|492.19|489.39|491.55|488.75|492.4|489.6|491.55|488.75|0
1649905200000|2022-04-14 03:00:00|491.65|488.85|492.39|489.59|492.39|489.59|491.55|488.75|0
1649905500000|2022-04-14 03:05:00|492.49|489.69|491.34|488.54|492.49|489.69|490.81|488.01|0
1649905800000|2022-04-14 03:10:00|491.13|488.33|491.33|488.53|491.55|488.75|490.92|488.12|0
1649906100000|2022-04-14 03:15:00|491.12|488.32|492.59|489.79|493.22|490.42|491.12|488.32|0
1649906400000|2022-04-14 03:20:00|492.38|489.58|491.33|488.53|492.48|489.68|490.7|487.9|0
1649906700000|2022-04-14 03:25:00|491.12|488.32|491.54|488.74|491.75|488.95|491.12|488.32|0
1649907000000|2022-04-14 03:30:00|491.74|488.94|491.11|488.31|491.74|488.94|490.9|488.1|0
1649907300000|2022-04-14 03:35:00|491.32|488.52|490.27|487.47|491.32|488.52|490.06|487.26|0
1649907600000|2022-04-14 03:40:00|490.48|487.68|491.32|488.52|491.53|488.73|490.27|487.47|0
1649907900000|2022-04-14 03:45:00|491.53|488.73|492.57|489.77|494.04|491.24|491.1|488.3|0
1649908200000|2022-04-14 03:50:00|492.78|489.98|491.41|488.61|492.78|489.98|491.41|488.61|0
1649908500000|2022-04-14 03:55:00|491.31|488.51|491.73|488.93|491.94|489.14|491.31|488.51|0
1649908800000|2022-04-14 04:00:00|491.62|488.82|492.66|489.86|492.98|490.18|491.62|488.82|0
1649909100000|2022-04-14 04:05:00|492.77|489.97|493.4|490.6|493.82|491.02|492.66|489.86|0
1649909400000|2022-04-14 04:10:00|493.5|490.7|494.66|491.86|495.29|492.49|493.4|490.6|0
1649909700000|2022-04-14 04:15:00|494.45|491.65|495.08|492.28|495.71|492.91|493.82|491.02|0
1649910000000|2022-04-14 04:20:00|494.97|492.17|496.13|493.33|496.13|493.33|494.65|491.85|0
1649910300000|2022-04-14 04:25:00|495.91|493.11|496.64|493.84|496.97|494.17|495.49|492.69|0
1649910600000|2022-04-14 04:30:00|496.54|493.74|496.96|494.16|497.18|494.38|496.54|493.74|0
1649910900000|2022-04-14 04:35:00|497.06|494.26|497.17|494.37|497.59|494.79|496.85|494.05|0
1649911200000|2022-04-14 04:40:00|497.06|494.26|497.38|494.58|497.59|494.79|496.96|494.16|0
1649911500000|2022-04-14 04:45:00|497.59|494.79|498.43|495.63|498.43|495.63|497.59|494.79|0
1649911800000|2022-04-14 04:50:00|498.32|495.52|497.47|494.67|498.32|495.52|497.37|494.57|0
1649912100000|2022-04-14 04:55:00|497.37|494.57|497.16|494.36|497.58|494.78|497.16|494.36|0
1649912400000|2022-04-14 05:00:00|497.37|494.57|497.15|494.35|498.21|495.41|496.73|493.93|0
1649912700000|2022-04-14 05:05:00|497.04|494.24|496.73|493.93|498.1|495.3|496.73|493.93|0
1649913000000|2022-04-14 05:10:00|496.83|494.03|497.15|494.35|497.15|494.35|496.31|493.51|0
1649913300000|2022-04-14 05:15:00|497.57|494.77|497.88|495.08|498.2|495.4|497.57|494.77|0
1649913600000|2022-04-14 05:20:00|497.99|495.19|496.93|494.13|497.99|495.19|496.72|493.92|0
1649913900000|2022-04-14 05:25:00|497.14|494.34|496.72|493.92|497.56|494.76|496.72|493.92|0
1649914200000|2022-04-14 05:30:00|496.82|494.02|497.56|494.76|497.77|494.97|496.18|493.38|0
1649914500000|2022-04-14 05:35:00|497.66|494.86|499.45|496.65|499.87|497.07|497.34|494.54|0
1649914800000|2022-04-14 05:40:00|499.55|496.75|498.7|495.9|499.66|496.86|498.18|495.38|0
1649915100000|2022-04-14 05:45:00|498.6|495.8|497.12|494.32|499.76|496.96|497.12|494.32|0
1649915400000|2022-04-14 05:50:00|496.91|494.11|497.33|494.53|497.54|494.74|496.7|493.9|0
1649915700000|2022-04-14 05:55:00|497.54|494.74|496.27|493.47|498.38|495.58|496.27|493.47|0
1649916000000|2022-04-14 06:00:00|496.48|493.68|495.64|492.84|497.33|494.53|495.43|492.63|0
1649916300000|2022-04-14 06:05:00|495.43|492.63|495.11|492.31|496.06|493.26|494.16|491.36|0
1649916600000|2022-04-14 06:10:00|495.21|492.41|495.42|492.62|495.85|493.05|494.79|491.99|0
1649916900000|2022-04-14 06:15:00|495.31|492.51|496.66|493.86|497.29|494.49|495.31|492.51|0
1649917200000|2022-04-14 06:20:00|496.76|493.96|497.5|494.7|497.5|494.7|496.24|493.44|0
1649917500000|2022-04-14 06:25:00|497.29|494.49|495.6|492.8|497.5|494.7|494.97|492.17|0
1649917800000|2022-04-14 06:30:00|495.39|492.59|494.01|491.21|496.23|493.43|493.7|490.9|0
1649918100000|2022-04-14 06:35:00|494.12|491.32|494.33|491.53|494.97|492.17|493.91|491.11|0
1649918400000|2022-04-14 06:40:00|494.22|491.42|494.12|491.32|494.75|491.95|493.7|490.9|0
1649918700000|2022-04-14 06:45:00|494.01|491.21|493.48|490.68|494.54|491.74|493.48|490.68|0
1649919000000|2022-04-14 06:50:00|493.27|490.47|492.43|489.63|493.9|491.1|492.43|489.63|0
1649919300000|2022-04-14 06:55:00|492.22|489.42|491.8|489|492.22|489.42|491.8|489|0
1649919600000|2022-04-14 07:00:00|492.43|489.63|491.02|487.66|492.43|489.63|489.76|486.4|0
1649919900000|2022-04-14 07:05:00|490.57|487.69|488.89|486.01|491.2|488.32|488.89|486.01|0
1649920200000|2022-04-14 07:10:00|489.1|486.22|487.84|484.96|489.52|486.64|486.38|483.5|0
1649920500000|2022-04-14 07:15:00|487.63|484.75|488.77|485.89|488.98|486.1|485.33|482.45|0
1649920800000|2022-04-14 07:20:00|488.88|486|489.3|486.42|489.72|486.84|486.37|483.49|0
1649921100000|2022-04-14 07:25:00|489.51|486.63|490.91|488.03|492.17|489.29|489.3|486.42|0
1649921400000|2022-04-14 07:30:00|491.12|488.24|487.86|484.98|491.33|488.45|487.76|484.88|0
1649921700000|2022-04-14 07:35:00|487.97|485.09|488.39|485.51|489.65|486.77|486.92|484.04|0
1649922000000|2022-04-14 07:40:00|488.49|485.61|488.38|485.98|489.85|486.97|487.78|484.9|0
1649922300000|2022-04-14 07:45:00|488.59|486.19|489.94|487.54|490.26|487.86|487.64|485.24|0
1649922600000|2022-04-14 07:50:00|490.05|487.65|488.68|486.28|490.05|487.65|488.16|485.76|0
1649922900000|2022-04-14 07:55:00|488.89|486.49|488.58|486.18|489|486.6|486.9|484.5|0
1649923200000|2022-04-14 08:00:00|488.68|486.28|486.27|483.87|489.42|487.02|485.85|483.45|0
1649923500000|2022-04-14 08:05:00|486.06|483.66|487.94|485.54|490.04|487.64|486.06|483.66|0
1649923800000|2022-04-14 08:10:00|488.36|485.96|488.78|486.38|489.41|487.01|487.73|485.33|0
1649924100000|2022-04-14 08:15:00|488.99|486.59|487.73|485.33|489.62|487.22|487.52|485.12|0
1649924400000|2022-04-14 08:20:00|487.52|485.12|487.09|484.69|488.24|485.84|486.68|484.28|0
1649924700000|2022-04-14 08:25:00|486.88|484.48|485.21|482.81|486.88|484.48|483.95|481.55|0
1649925000000|2022-04-14 08:30:00|485|482.6|484.78|482.38|485.62|483.22|484.16|481.76|0
1649925300000|2022-04-14 08:35:00|484.58|482.18|484.78|482.38|485.09|482.69|484.05|481.65|0
1649925600000|2022-04-14 08:40:00|484.57|482.17|485.82|483.42|487.29|484.89|484.57|482.17|0
1649925900000|2022-04-14 08:45:00|486.03|483.63|485.92|483.52|486.45|484.05|484.78|482.38|0
1649926200000|2022-04-14 08:50:00|486.03|483.63|486.86|484.46|487.08|484.68|485.61|483.21|0
1649926500000|2022-04-14 08:55:00|486.65|484.25|487.28|484.88|487.28|484.88|485.61|483.21|0
1649926800000|2022-04-14 09:00:00|487.07|484.67|485.9|483.5|487.57|485.17|485.9|483.5|0
1649927100000|2022-04-14 09:05:00|485.27|482.87|486.1|483.7|487.67|485.27|484.85|482.45|0
1649927400000|2022-04-14 09:10:00|485.89|483.49|486.1|483.7|487.57|485.17|483.8|481.4|0
1649927700000|2022-04-14 09:15:00|486.2|483.8|485.47|483.07|486.73|484.33|485.26|482.86|0
1649928000000|2022-04-14 09:20:00|485.68|483.28|486.4|484|487.03|484.63|485.47|483.07|0
1649928300000|2022-04-14 09:25:00|486.51|484.11|486.3|483.9|486.72|484.32|485.46|483.06|0
1649928600000|2022-04-14 09:30:00|486.51|484.11|487.76|485.36|487.97|485.57|485.88|483.48|0
1649928900000|2022-04-14 09:35:00|487.65|485.25|487.97|485.57|488.39|485.99|487.55|485.15|0
1649929200000|2022-04-14 09:40:00|488.07|485.67|487.75|485.35|488.39|485.99|487.34|484.94|0
1649929500000|2022-04-14 09:45:00|487.65|485.25|487.85|485.45|488.17|485.77|487.33|484.93|0
1649929800000|2022-04-14 09:50:00|487.75|485.35|486.91|484.51|487.75|485.35|482.94|480.54|0
1649930100000|2022-04-14 09:55:00|487.12|484.72|488.16|485.76|488.59|486.19|486.91|484.51|0
1649930400000|2022-04-14 10:00:00|487.95|485.55|489.63|487.23|489.84|487.44|487.54|485.14|0
1649930700000|2022-04-14 10:05:00|489.84|487.44|489.21|486.81|489.84|487.44|488.37|485.97|0
1649931000000|2022-04-14 10:10:00|489.1|486.7|487.94|485.54|489.84|487.44|487.21|484.81|0
1649931300000|2022-04-14 10:15:00|488.15|485.75|487.31|484.91|488.99|486.59|486.68|484.28|0
1649931600000|2022-04-14 10:20:00|487.2|484.8|487.31|484.91|488.46|486.06|486.68|484.28|0
1649931900000|2022-04-14 10:25:00|487.52|485.12|486.89|484.49|487.94|485.54|486.26|483.86|0
1649932200000|2022-04-14 10:30:00|487.31|484.91|483.95|481.55|487.52|485.12|483.53|481.13|0
1649932500000|2022-04-14 10:35:00|483.74|481.34|483.95|481.55|484.79|482.39|483.74|481.34|0
1649932800000|2022-04-14 10:40:00|484.16|481.76|485.62|483.22|486.04|483.64|484.05|481.65|0
1649933100000|2022-04-14 10:45:00|485.2|482.8|485.2|482.8|486.67|484.27|484.78|482.38|0
1649933400000|2022-04-14 10:50:00|485.09|482.69|487.08|484.68|487.08|484.68|484.99|482.59|0
1649933700000|2022-04-14 10:55:00|486.97|484.57|486.87|484.47|487.29|484.89|486.24|483.84|0
1649934000000|2022-04-14 11:00:00|486.66|484.26|490.22|487.82|490.64|488.24|486.03|483.63|0
1649934300000|2022-04-14 11:05:00|490.43|488.03|489.21|486.81|490.64|488.24|488.48|486.08|0
1649934600000|2022-04-14 11:10:00|489.11|486.71|489.32|486.92|490.16|487.76|488.58|486.18|0
1649934900000|2022-04-14 11:15:00|489.74|487.34|488.36|485.96|490.37|487.97|488.05|485.65|0
1649935200000|2022-04-14 11:20:00|488.26|485.86|486.79|484.39|488.26|485.86|486.37|483.97|0
1649935500000|2022-04-14 11:25:00|487|484.6|485.42|483.02|487.1|484.7|485.32|482.92|0
1649935800000|2022-04-14 11:30:00|485.32|482.92|485.53|483.13|486.58|484.18|484.9|482.5|0
1649936100000|2022-04-14 11:35:00|485.74|483.34|487.83|485.43|487.83|485.43|484.9|482.5|0
1649936400000|2022-04-14 11:40:00|487.62|485.22|487.09|484.69|489.09|486.69|486.88|484.48|0
1649936700000|2022-04-14 11:45:00|487.41|485.01|487.25|483.89|489.14|486.27|486.52|483.16|0
1649937000000|2022-04-14 11:50:00|487.46|484.1|480.52|477.64|487.46|484.1|480.31|477.43|0
1649937300000|2022-04-14 11:55:00|480.94|478.06|481.57|478.69|482.61|479.73|479.81|476.93|0
1649937600000|2022-04-14 12:00:00|481.46|478.58|483.03|480.15|483.96|481.08|480.83|477.95|0
1649937900000|2022-04-14 12:05:00|483.23|480.35|484.07|481.19|484.7|481.82|483.23|480.35|0
1649938200000|2022-04-14 12:10:00|484.17|481.29|485|482.12|485.74|482.86|483.86|480.98|0
1649938500000|2022-04-14 12:15:00|484.79|481.91|486.67|483.79|486.67|483.79|484.16|481.28|0
1649938800000|2022-04-14 12:20:00|486.46|483.58|486.46|483.58|487.09|484.21|485.83|482.95|0
1649939100000|2022-04-14 12:25:00|486.25|483.37|485.7|482.82|487.51|484.63|485.7|482.82|0
1649939400000|2022-04-14 12:30:00|486.12|483.24|483.36|480.96|487.59|484.71|482.73|480.33|0
1649939700000|2022-04-14 12:35:00|483.57|481.17|481.27|478.87|483.78|481.38|481.27|478.87|0
1649940000000|2022-04-14 12:40:00|481.48|479.08|481.26|478.86|482.1|479.7|479.18|476.78|0
1649940300000|2022-04-14 12:45:00|481.47|479.07|479.8|477.4|482.73|480.33|478.76|476.36|0
1649940600000|2022-04-14 12:50:00|479.59|477.19|479.59|477.19|480.63|478.23|479.17|476.77|0
1649940900000|2022-04-14 12:55:00|479.69|477.29|478.12|475.72|480.63|478.23|477.71|475.31|0
1649941200000|2022-04-14 13:00:00|477.91|475.51|479.58|477.18|479.58|477.18|476.45|474.05|0
1649941500000|2022-04-14 13:05:00|479.37|476.97|479.58|477.18|479.79|477.39|477.91|475.51|0
1649941800000|2022-04-14 13:10:00|479.37|476.97|479.15|476.75|479.99|477.59|478.53|476.13|0
1649942100000|2022-04-14 13:15:00|479.26|476.86|482.7|480.3|482.7|480.3|478.74|476.34|0
1649942400000|2022-04-14 13:20:00|482.49|480.09|483.33|480.93|483.75|481.35|482.49|480.09|0
1649942700000|2022-04-14 13:25:00|482.28|479.88|488.99|486.59|488.99|486.59|482.28|479.88|0
1649943000000|2022-04-14 13:30:00|489.2|486.8|495.72|493.32|495.72|493.32|489.2|486.8|0
1649943300000|2022-04-14 13:35:00|496.36|493.96|488.9|486.02|498.68|496.28|488.9|486.02|0
1649943600000|2022-04-14 13:40:00|489.54|486.66|480.48|477.6|490.59|487.71|480.48|477.6|0
1649943900000|2022-04-14 13:45:00|480.69|477.81|478.71|475.83|483.42|480.54|476.5|473.62|0
1649944200000|2022-04-14 13:50:00|479.03|476.15|475.83|472.95|479.45|476.57|473.25|470.37|0
1649944500000|2022-04-14 13:55:00|476.04|473.16|476.25|473.37|477.92|475.04|474.38|471.5|0
1649944800000|2022-04-14 14:00:00|476.77|473.89|480.43|477.55|483.15|480.27|475.93|473.05|0
1649945100000|2022-04-14 14:05:00|480.22|477.34|466.32|463.44|480.22|477.34|464.04|461.16|0
1649945400000|2022-04-14 14:10:00|465.7|462.82|467.41|464.53|469.27|466.39|464.66|461.78|0
1649945700000|2022-04-14 14:15:00|467.2|464.32|468.23|465.35|470.72|467.84|464.71|461.83|0
1649946000000|2022-04-14 14:20:00|467.61|464.73|469.27|466.39|472.59|469.71|466.78|463.9|0
1649946300000|2022-04-14 14:25:00|469.06|466.18|469.89|467.01|978.59|975.71|466.98|464.1|0
1649946600000|2022-04-14 14:30:00|469.78|466.9|472.38|469.5|474.67|471.79|468.43|465.55|0
1649946900000|2022-04-14 14:35:00|472.59|469.71|469.26|466.38|474.46|471.58|466.15|463.27|0
1649947200000|2022-04-14 14:40:00|468.84|465.96|469.35|466.47|471.96|469.08|466.97|464.09|0
1649947500000|2022-04-14 14:45:00|469.25|466.37|470.03|467.15|475.03|472.15|469.25|466.37|0
1649947800000|2022-04-14 14:50:00|469.41|466.53|468.99|466.11|469.41|466.53|465.98|463.1|0
1649948100000|2022-04-14 14:55:00|468.78|465.9|470.23|467.35|472.52|469.64|468.16|465.28|0
1649948400000|2022-04-14 15:00:00|469.61|466.73|472.73|469.85|474.08|471.2|468.15|465.27|0
1649948700000|2022-04-14 15:05:00|472.52|469.64|472.52|469.64|474.39|471.51|470.64|467.76|0
1649949000000|2022-04-14 15:10:00|472.1|469.22|472.3|469.42|474.6|471.72|469.81|466.93|0
1649949300000|2022-04-14 15:15:00|472.72|469.84|469.8|466.92|475.01|472.13|468.14|465.26|0
1649949600000|2022-04-14 15:20:00|470.01|467.13|475.43|472.55|475.43|472.55|467.31|464.43|0
1649949900000|2022-04-14 15:25:00|475.63|472.75|475.09|472.21|476.75|473.87|474.38|471.5|0
1649950200000|2022-04-14 15:30:00|475.2|472.32|472.69|469.81|476.25|473.37|472.28|469.4|0
1649950500000|2022-04-14 15:35:00|472.49|469.61|468.73|465.85|472.9|470.02|468.32|465.44|0
1649950800000|2022-04-14 15:40:00|468.94|466.06|464.16|461.28|469.36|466.48|463.54|460.66|0
1649951100000|2022-04-14 15:45:00|463.96|461.08|464.58|461.7|465.82|462.94|462.92|460.04|0
1649951400000|2022-04-14 15:50:00|464.78|461.9|462.91|460.03|464.78|461.9|462.91|460.03|0
1649951700000|2022-04-14 15:55:00|463.12|460.24|465.31|462.43|465.93|463.05|462.19|459.31|0
1649952000000|2022-04-14 16:00:00|464.89|462.01|464.68|461.8|468.2|465.32|463.03|460.15|0
1649952300000|2022-04-14 16:05:00|464.27|461.39|467.79|464.91|468.62|465.74|464.06|461.18|0
1649952600000|2022-04-14 16:10:00|467.58|464.7|464.88|462|468.41|465.53|464.67|461.79|0
1649952900000|2022-04-14 16:15:00|465.09|462.21|463.64|460.76|466.43|463.55|462.61|459.73|0
1649953200000|2022-04-14 16:20:00|463.84|460.96|462.6|459.72|463.84|460.96|460.95|458.07|0
1649953500000|2022-04-14 16:25:00|462.81|459.93|459.5|456.62|463.43|460.55|458.68|455.8|0
1649953800000|2022-04-14 16:30:00|459.3|456.42|459.5|456.62|460.94|458.06|458.27|455.39|0
1649954100000|2022-04-14 16:35:00|459.09|456.21|458.67|455.79|460.32|457.44|458.47|455.59|0
1649954400000|2022-04-14 16:40:00|458.47|455.59|455.68|452.8|458.67|455.79|455.58|452.7|0
1649954700000|2022-04-14 16:45:00|455.58|452.7|455.27|452.39|456.61|453.73|454.76|451.88|0
1649955000000|2022-04-14 16:50:00|455.17|452.29|454.96|452.08|455.99|453.11|454.76|451.88|0
1649955300000|2022-04-14 16:55:00|455.17|452.29|459.28|456.4|459.69|456.81|454.96|452.08|0
1649955600000|2022-04-14 17:00:00|459.48|456.6|459.27|456.39|460.92|458.04|458.14|455.26|0
1649955900000|2022-04-14 17:05:00|459.07|456.19|457.42|454.54|459.58|456.7|456.59|453.71|0
1649956200000|2022-04-14 17:10:00|457.31|454.43|456.8|453.92|460.5|457.62|456.59|453.71|0
1649956500000|2022-04-14 17:15:00|457.41|454.53|456.59|453.71|458.85|455.97|455.77|452.89|0
1649956800000|2022-04-14 17:20:00|456.38|453.5|457.82|454.94|458.64|455.76|456.38|453.5|0
1649957100000|2022-04-14 17:25:00|458.44|455.56|458.64|455.76|459.15|456.27|457.2|454.32|0
1649957400000|2022-04-14 17:30:00|458.74|455.86|460.28|457.4|460.9|458.02|458.02|455.14|0
1649957700000|2022-04-14 17:35:00|460.49|457.61|460.9|458.02|462.55|459.67|460.49|457.61|0
1649958000000|2022-04-14 17:40:00|461|458.12|463.99|461.11|464.82|461.94|460.49|457.61|0
1649958300000|2022-04-14 17:45:00|464.41|461.53|466.89|464.01|467.51|464.63|464.2|461.32|0
1649958600000|2022-04-14 17:50:00|467.1|464.22|465.23|462.35|467.92|465.04|465.23|462.35|0
1649958900000|2022-04-14 17:55:00|465.43|462.55|469.79|466.91|469.79|466.91|465.23|462.35|0
1649959200000|2022-04-14 18:00:00|469.58|466.7|472.9|470.02|473.74|470.86|469.37|466.49|0
1649959500000|2022-04-14 18:05:00|473.11|470.23|469.78|466.9|473.32|470.44|469.16|466.28|0
1649959800000|2022-04-14 18:10:00|469.99|467.11|470.61|467.73|471.44|468.56|468.95|466.07|0
1649960100000|2022-04-14 18:15:00|471.44|468.56|467.07|464.19|472.06|469.18|466.87|463.99|0
1649960400000|2022-04-14 18:20:00|466.35|463.47|463.35|460.47|466.45|463.57|463.14|460.26|0
1649960700000|2022-04-14 18:25:00|463.76|460.88|466.13|463.25|467.48|464.6|462.72|459.84|0
1649961000000|2022-04-14 18:30:00|466.45|463.57|462.93|460.05|468.1|465.22|462.1|459.22|0
1649961300000|2022-04-14 18:35:00|462.82|459.94|461.89|459.01|463.64|460.76|461.06|458.18|0
1649961600000|2022-04-14 18:40:00|462.1|459.22|463.13|460.25|463.54|460.66|461.89|459.01|0
1649961900000|2022-04-14 18:45:00|463.02|460.14|462.71|459.83|464.37|461.49|461.47|458.59|0
1649962200000|2022-04-14 18:50:00|462.91|460.03|456.11|453.23|463.33|460.45|455.49|452.61|0
1649962500000|2022-04-14 18:55:00|456.32|453.44|453.44|450.56|456.32|453.44|453.23|450.35|0
1649962800000|2022-04-14 19:00:00|453.23|450.35|455.16|452.28|456.8|453.92|451.87|448.99|0
1649963100000|2022-04-14 19:05:00|455.36|452.48|450.85|447.97|456.39|453.51|450.85|447.97|0
1649963400000|2022-04-14 19:10:00|451.26|448.38|452.49|449.61|452.69|449.81|450.24|447.36|0
1649963700000|2022-04-14 19:15:00|452.9|450.02|458.02|455.14|458.64|455.76|452.9|450.02|0
1649964000000|2022-04-14 19:20:00|457.82|454.94|455.96|453.08|458.84|455.96|455.14|452.26|0
1649964300000|2022-04-14 19:25:00|456.17|453.29|452.68|449.8|456.17|453.29|452.07|449.19|0
1649964600000|2022-04-14 19:30:00|453.09|450.21|448.79|445.91|453.09|450.21|448.59|445.71|0
1649964900000|2022-04-14 19:35:00|449|446.12|447.77|444.89|450.83|447.95|447.57|444.69|0
1649965200000|2022-04-14 19:40:00|448.18|445.3|452.26|449.38|452.47|449.59|447.36|444.48|0
1649965500000|2022-04-14 19:45:00|452.67|449.79|449.6|446.72|452.87|449.99|448.38|445.5|0
1649965800000|2022-04-14 19:50:00|447.97|445.09|445.52|442.64|447.97|445.09|443.89|441.01|0
1649966100000|2022-04-14 19:55:00|446.33|443.45|442.26|439.38|447.35|444.47|440.64|437.76|0
1649966400000|2022-04-14 20:00:00|442.06|439.18|440.43|437.55|443.28|440.4|440.23|437.35|0
1649966700000|2022-04-14 20:05:00|440.63|437.75|440.63|437.75|441.24|438.36|440.23|437.35|0
1649967000000|2022-04-14 20:10:00|440.43|437.55|440.22|437.34|440.83|437.95|440.22|437.34|0
1650265500000|2022-04-18 07:05:00|424.94|422.06|424.53|421.65|425.13|422.25|424.53|421.65|0
1650265800000|2022-04-18 07:10:00|424.73|421.85|425.13|422.25|425.73|422.85|424.53|421.65|0
1650266100000|2022-04-18 07:15:00|424.93|422.05|424.92|422.04|425.33|422.45|424.53|421.65|0
1650266400000|2022-04-18 07:20:00|424.82|421.94|425.42|422.54|425.52|422.64|424.32|421.44|0
1650266700000|2022-04-18 07:25:00|425.52|422.64|425.32|422.44|426.61|423.73|425.32|422.44|0
1650267000000|2022-04-18 07:30:00|425.21|422.33|425.31|422.43|425.31|422.43|424.31|421.43|0
1650267300000|2022-04-18 07:35:00|425.71|422.83|423.51|420.63|425.91|423.03|421.81|418.93|0
1650267600000|2022-04-18 07:40:00|423.71|420.83|423.2|420.32|424.31|421.43|422.71|419.83|0
1650267900000|2022-04-18 07:45:00|423.51|420.63|424.7|421.82|425|422.12|423.31|420.43|0
1650268200000|2022-04-18 07:50:00|424.6|421.72|425.1|422.22|425.3|422.42|424.3|421.42|0
1650268500000|2022-04-18 07:55:00|424.9|422.02|425.19|422.31|425.59|422.71|424.5|421.62|0
1650268800000|2022-04-18 08:00:00|425.09|422.21|430.7|427.82|431.2|428.32|425.09|422.21|0
1650269100000|2022-04-18 08:05:00|430.79|427.91|429.55|427.15|431.1|428.22|428.25|425.85|0
1650269400000|2022-04-18 08:10:00|429.65|427.25|428.84|426.44|429.65|427.25|428.54|426.14|0
1650269700000|2022-04-18 08:15:00|429.04|426.64|430.24|427.84|430.25|427.85|428.84|426.44|0
1650270000000|2022-04-18 08:20:00|430.14|427.74|429.64|427.24|431.05|428.65|429.64|427.24|0
1650270300000|2022-04-18 08:25:00|429.84|427.44|429.63|427.23|430.44|428.04|429.63|427.23|0
1650270600000|2022-04-18 08:30:00|429.84|427.44|429.43|427.03|429.84|427.44|429.03|426.63|0
1650270900000|2022-04-18 08:35:00|429.53|427.13|429.43|427.03|429.83|427.43|428.92|426.52|0
1650271200000|2022-04-18 08:40:00|429.23|426.83|429.72|427.32|429.72|427.32|429.02|426.62|0
1650271500000|2022-04-18 08:45:00|429.82|427.42|429.72|427.32|429.82|427.42|429.42|427.02|0
1650271800000|2022-04-18 08:50:00|429.82|427.42|428.31|425.91|429.82|427.42|428.21|425.81|0
1650272100000|2022-04-18 08:55:00|428.21|425.81|427.61|425.21|428.41|426.01|427.41|425.01|0
1650272400000|2022-04-18 09:00:00|427.81|425.41|427.4|425|427.81|425.41|426.31|423.91|0
1650272700000|2022-04-18 09:05:00|427.5|425.1|427.29|424.89|427.7|425.3|427.1|424.7|0
1650273000000|2022-04-18 09:10:00|427.2|424.8|426.19|423.79|427.29|424.89|426.19|423.79|0
1650273300000|2022-04-18 09:15:00|426.29|423.89|425.79|423.39|426.99|424.59|425.79|423.39|0
1650273600000|2022-04-18 09:20:00|425.68|423.28|421.99|419.59|425.68|423.28|420.99|418.59|0
1650273900000|2022-04-18 09:25:00|421.89|419.49|422.59|420.19|423.38|420.98|421.89|419.49|0
1650274200000|2022-04-18 09:30:00|422.39|419.99|423.38|420.98|423.58|421.18|422.39|419.99|0
1650274500000|2022-04-18 09:35:00|423.47|421.07|423.38|420.98|423.97|421.57|423.18|420.78|0
1650274800000|2022-04-18 09:40:00|423.27|420.87|423.17|420.77|423.97|421.57|422.97|420.57|0
1650275100000|2022-04-18 09:45:00|423.27|420.87|423.66|421.26|423.77|421.37|422.77|420.37|0
1650275400000|2022-04-18 09:50:00|423.77|421.37|423.76|421.36|423.77|421.37|422.97|420.57|0
1650275700000|2022-04-18 09:55:00|423.66|421.26|423.85|421.45|423.96|421.56|423.36|420.96|0
1650276000000|2022-04-18 10:00:00|423.76|421.36|425.15|422.75|425.35|422.95|423.56|421.16|0
1650276300000|2022-04-18 10:05:00|425.05|422.65|425.65|423.25|425.95|423.55|424.55|422.15|0
1650276600000|2022-04-18 10:10:00|425.55|423.15|425.55|423.15|425.84|423.44|425.15|422.75|0
1650276900000|2022-04-18 10:15:00|425.54|423.14|425.14|422.74|425.74|423.34|425.14|422.74|0
1650277200000|2022-04-18 10:20:00|424.94|422.54|425.14|422.74|425.94|423.54|424.94|422.54|0
1650277500000|2022-04-18 10:25:00|425.34|422.94|428.43|426.03|428.94|426.54|425.34|422.94|0
1650277800000|2022-04-18 10:30:00|428.54|426.14|427.63|425.23|428.54|426.14|427.33|424.93|0
1650278100000|2022-04-18 10:35:00|427.73|425.33|427.13|424.73|427.73|425.33|426.93|424.53|0
1650278400000|2022-04-18 10:40:00|426.93|424.53|427.72|425.32|428.53|426.13|426.92|424.52|0
1650278700000|2022-04-18 10:45:00|427.52|425.12|427.82|425.42|428.32|425.92|427.52|425.12|0
1650279000000|2022-04-18 10:50:00|427.92|425.52|427.72|425.32|428.32|425.92|427.52|425.12|0
1650279300000|2022-04-18 10:55:00|427.52|425.12|427.31|424.91|428.32|425.92|427.11|424.71|0
1650279600000|2022-04-18 11:00:00|428.31|425.91|430.01|427.61|430.32|427.92|428.31|425.91|0
1650279900000|2022-04-18 11:05:00|429.91|427.51|432.52|430.12|433.33|430.93|429.91|427.51|0
1650280200000|2022-04-18 11:10:00|432.73|430.33|436.35|433.95|436.76|434.36|432.52|430.12|0
1650280500000|2022-04-18 11:15:00|436.45|434.05|437.16|434.76|437.76|435.36|435.74|433.34|0
1650280800000|2022-04-18 11:20:00|436.95|434.55|435.74|433.34|437.36|434.96|435.54|433.14|0
1650281100000|2022-04-18 11:25:00|435.83|433.43|435.33|432.93|435.94|433.54|434.93|432.53|0
1650281400000|2022-04-18 11:30:00|435.43|433.03|435.53|433.13|435.94|433.54|434.72|432.32|0
1650281700000|2022-04-18 11:35:00|435.33|432.93|433.71|431.31|435.33|432.93|433.51|431.11|0
1650282000000|2022-04-18 11:40:00|433.51|431.11|433.91|431.51|433.91|431.51|432.3|429.9|0
1650282300000|2022-04-18 11:45:00|433.71|431.31|432.29|429.89|433.71|431.31|432.19|429.79|0
1650282600000|2022-04-18 11:50:00|432.09|429.69|432.29|429.89|432.69|430.29|431.28|428.88|0
1650282900000|2022-04-18 11:55:00|432.38|429.98|431.48|429.08|432.38|429.98|430.88|428.48|0
1650283200000|2022-04-18 12:00:00|431.68|429.28|432.58|430.18|433.09|430.69|431.08|428.68|0
1650283500000|2022-04-18 12:05:00|432.48|430.08|431.27|428.87|433.49|431.09|430.67|428.27|0
1650283800000|2022-04-18 12:10:00|431.37|428.97|430.06|427.66|431.67|429.27|429.66|427.26|0
1650284100000|2022-04-18 12:15:00|430.26|427.86|430.76|428.36|431.26|428.86|428.95|426.55|0
1650284400000|2022-04-18 12:20:00|430.66|428.26|431.46|429.06|431.86|429.46|430.66|428.26|0
1650284700000|2022-04-18 12:25:00|431.26|428.86|432.56|430.16|432.87|430.47|431.26|428.86|0
1650285000000|2022-04-18 12:30:00|432.66|430.26|432.06|429.66|432.86|430.46|430.95|428.55|0
1650285300000|2022-04-18 12:35:00|432.26|429.86|434.36|431.96|435.28|432.88|432.26|429.86|0
1650285600000|2022-04-18 12:40:00|434.47|432.07|432.65|430.25|434.87|432.47|432.45|430.05|0
1650285900000|2022-04-18 12:45:00|432.85|430.45|433.05|430.65|433.25|430.85|432.25|429.85|0
1650286200000|2022-04-18 12:50:00|432.95|430.55|431.44|429.04|433.45|431.05|431.03|428.63|0
1650286500000|2022-04-18 12:55:00|431.64|429.24|431.03|428.63|433.25|430.85|430.93|428.53|0
1650286800000|2022-04-18 13:00:00|430.93|428.53|434.25|431.85|434.55|432.15|430.12|427.72|0
1650287100000|2022-04-18 13:05:00|434.05|431.65|434.04|431.64|434.65|432.25|433.64|431.24|0
1650287400000|2022-04-18 13:10:00|434.14|431.74|434.42|432.02|435.45|433.05|433.84|431.44|0
1650287700000|2022-04-18 13:15:00|434.62|432.22|433.61|431.21|435.43|433.03|433.61|431.21|0
1650288000000|2022-04-18 13:20:00|433.41|431.01|434.21|431.81|434.42|432.02|433.4|431|0
1650288300000|2022-04-18 13:25:00|434.01|431.61|431.78|429.38|434.01|431.61|430.97|428.57|0
1650288600000|2022-04-18 13:30:00|433.2|430.8|445.85|443.45|447.69|445.29|432.79|430.39|0
1650288900000|2022-04-18 13:35:00|444.62|442.22|447.9|445.5|452|449.6|444.62|442.22|0
1650289200000|2022-04-18 13:40:00|446.27|443.87|449.74|447.34|453.64|451.24|443.82|441.42|0
1650289500000|2022-04-18 13:45:00|450.97|448.57|448.92|446.52|450.97|448.57|445.45|443.05|0
1650289800000|2022-04-18 13:50:00|449.54|447.14|441.36|438.96|450.04|447.64|439.53|437.13|0
1650290100000|2022-04-18 13:55:00|441.16|438.76|440.03|437.63|441.16|438.76|437.91|435.51|0
1650290400000|2022-04-18 14:00:00|439.33|436.93|443.19|440.79|444.41|442.01|434.86|432.46|0
1650290700000|2022-04-18 14:05:00|443.6|441.2|435.93|433.53|444|441.6|435.93|433.53|0
1650291000000|2022-04-18 14:10:00|436.14|433.74|443.85|441.45|444.88|442.48|435.53|433.13|0
1650291300000|2022-04-18 14:15:00|444.26|441.86|445.08|442.68|445.69|443.29|442.22|439.82|0
1650291600000|2022-04-18 14:20:00|445.28|442.88|452.44|450.04|452.85|450.45|444.46|442.06|0
1650291900000|2022-04-18 14:25:00|452.65|450.25|447.52|445.12|453.88|451.48|447.11|444.71|0
1650292200000|2022-04-18 14:30:00|448.13|445.73|450.79|448.39|450.79|448.39|447.31|444.91|0
1650292500000|2022-04-18 14:35:00|451|448.6|451.2|448.8|451.4|449|447.92|445.52|0
1650292800000|2022-04-18 14:40:00|452.02|449.62|451.61|449.21|453.87|451.47|450.17|447.77|0
1650293100000|2022-04-18 14:45:00|452.02|449.62|450.99|448.59|453.25|450.85|449.14|446.74|0
1650293400000|2022-04-18 14:50:00|450.78|448.38|446.27|443.87|450.99|448.59|445.46|443.06|0
1650293700000|2022-04-18 14:55:00|446.48|444.08|445.16|442.76|446.48|444.08|441.12|438.72|0
1650294000000|2022-04-18 15:00:00|445.07|442.67|447.32|444.92|447.32|444.92|443.22|440.82|0
1650294300000|2022-04-18 15:05:00|447.52|445.12|445.06|442.66|448.14|445.74|445.06|442.66|0
1650294600000|2022-04-18 15:10:00|444.65|442.25|444.44|442.04|446.29|443.89|444.03|441.63|0
1650294900000|2022-04-18 15:15:00|444.24|441.84|440.76|438.36|444.85|442.45|439.53|437.13|0
1650295200000|2022-04-18 15:20:00|440.96|438.56|435.25|432.85|441.78|439.38|435.05|432.65|0
1650295500000|2022-04-18 15:25:00|434.84|432.44|434.28|431.88|435.96|433.56|432.25|429.85|0
1650295800000|2022-04-18 15:30:00|434.08|431.68|432.65|430.25|434.89|432.49|431.23|428.83|0
1650296100000|2022-04-18 15:35:00|432.86|430.46|430.01|427.61|433.06|430.66|429|426.6|0
1650296400000|2022-04-18 15:40:00|429.81|427.41|430.62|428.22|431.43|429.03|428.39|425.99|0
1650296700000|2022-04-18 15:45:00|430.82|428.42|425.96|423.56|430.82|428.42|425.76|423.36|0
1650297000000|2022-04-18 15:50:00|426.16|423.76|429.6|427.2|429.6|427.2|425.56|423.16|0
1650297300000|2022-04-18 15:55:00|429.29|426.89|432.84|430.44|433.25|430.85|428.99|426.59|0
1650297600000|2022-04-18 16:00:00|432.64|430.24|430.6|428.2|433.45|431.05|428.98|426.58|0
1650297900000|2022-04-18 16:05:00|430.5|428.1|429.08|426.68|432.43|430.03|428.98|426.58|0
1650298200000|2022-04-18 16:10:00|428.78|426.38|425.54|423.14|429.59|427.19|424.53|422.13|0
1650298500000|2022-04-18 16:15:00|425.34|422.94|424.33|421.93|425.95|423.55|422.68|420.28|0
1650298800000|2022-04-18 16:20:00|424.13|421.73|425.34|422.94|425.54|423.14|423.73|421.33|0
1650299100000|2022-04-18 16:25:00|425.54|423.14|423.52|421.12|425.54|423.14|422.52|420.12|0
1650299400000|2022-04-18 16:30:00|423.12|420.72|423.72|421.32|424.73|422.33|422.31|419.91|0
1650299700000|2022-04-18 16:35:00|423.92|421.52|423.72|421.32|425.53|423.13|422.71|420.31|0
1650300000000|2022-04-18 16:40:00|424.32|421.92|425.93|423.53|426.33|423.93|421.1|418.7|0
1650300300000|2022-04-18 16:45:00|426.13|423.73|425.44|423.04|427.54|425.14|424.84|422.44|0
1650300600000|2022-04-18 16:50:00|425.65|423.25|428.87|426.47|429.48|427.08|425.44|423.04|0
1650300900000|2022-04-18 16:55:00|429.07|426.67|428.66|426.26|430.28|427.88|428.06|425.66|0
1650301200000|2022-04-18 17:00:00|429.07|426.67|428.55|426.15|429.67|427.27|427.45|425.05|0
1650301500000|2022-04-18 17:05:00|428.66|426.26|433.51|431.11|433.51|431.11|428.25|425.85|0
1650301800000|2022-04-18 17:10:00|433.72|431.32|434.12|431.72|436.76|434.36|433.51|431.11|0
1650302100000|2022-04-18 17:15:00|433.92|431.52|427.82|425.42|433.92|431.52|427.62|425.22|0
1650302400000|2022-04-18 17:20:00|428.22|425.82|431.06|428.66|432.28|429.88|427.01|424.61|0
1650302700000|2022-04-18 17:25:00|431.26|428.86|433.7|431.3|433.7|431.3|430.45|428.05|0
1650303000000|2022-04-18 17:30:00|433.49|431.09|444.21|441.81|444.32|441.92|433.09|430.69|0
1650303300000|2022-04-18 17:35:00|444.32|441.92|447.09|444.69|447.5|445.1|443.91|441.51|0
1650303600000|2022-04-18 17:40:00|447.71|445.31|448.32|445.92|448.53|446.13|446.27|443.87|0
1650303900000|2022-04-18 17:45:00|447.91|445.51|449.76|447.36|450.59|448.19|446.27|443.87|0
1650304200000|2022-04-18 17:50:00|449.35|446.95|450.41|448.01|450.59|448.19|447.7|445.3|0
1650304500000|2022-04-18 17:55:00|450.62|448.22|449.17|446.77|453.92|451.52|447.83|445.43|0
1650304800000|2022-04-18 18:00:00|449.89|447.49|449.78|447.38|452.47|450.07|448.55|446.15|0
1650305100000|2022-04-18 18:05:00|449.58|447.18|447.93|445.53|450.29|447.89|446.9|444.5|0
1650305400000|2022-04-18 18:10:00|447.72|445.32|447.72|445.32|447.72|445.32|445.25|442.85|0
1650305700000|2022-04-18 18:15:00|447.82|445.42|444.9|442.5|451.22|448.82|441.97|439.57|0
1650306000000|2022-04-18 18:20:00|445.11|442.71|451.65|449.25|451.65|449.25|443.71|441.31|0
1650306300000|2022-04-18 18:25:00|451.85|449.45|446.9|444.5|453.51|451.11|445.56|443.16|0
1650306600000|2022-04-18 18:30:00|447.1|444.7|449.37|446.97|449.78|447.38|446.79|444.39|0
1650306900000|2022-04-18 18:35:00|449.47|447.07|448.33|445.93|451.22|448.82|447.72|445.32|0
1650307200000|2022-04-18 18:40:00|448.54|446.14|446.06|443.66|449.78|447.38|445.45|443.05|0
1650307500000|2022-04-18 18:45:00|446.27|443.87|445.03|442.63|446.68|444.28|442.98|440.58|0
1650307800000|2022-04-18 18:50:00|444.62|442.22|446.67|444.27|448.32|445.92|444.21|441.81|0
1650308100000|2022-04-18 18:55:00|446.36|443.96|442.77|440.37|446.67|444.27|442.15|439.75|0
1650308400000|2022-04-18 19:00:00|442.36|439.96|440.1|437.7|443.79|441.39|439.69|437.29|0
1650308700000|2022-04-18 19:05:00|440.3|437.9|439.48|437.08|442.35|439.95|438.87|436.47|0
1650309000000|2022-04-18 19:10:00|439.28|436.88|437.23|434.83|441.94|439.54|435.39|432.99|0
1650309300000|2022-04-18 19:15:00|437.43|435.03|435.79|433.39|439.48|437.08|435.39|432.99|0
1650309600000|2022-04-18 19:20:00|435.89|433.49|433.35|430.95|437.84|435.44|432.33|429.93|0
1650309900000|2022-04-18 19:25:00|432.53|430.13|431.74|429.34|433.55|431.15|431.13|428.73|0
1650310200000|2022-04-18 19:30:00|431.44|429.04|425.63|423.23|431.44|429.04|424.82|422.42|0
1650310500000|2022-04-18 19:35:00|425.42|423.02|424.14|421.74|426.23|423.83|422.37|419.97|0
1650310800000|2022-04-18 19:40:00|424.34|421.94|425.96|423.56|427.78|425.38|422.33|419.93|0
1650311100000|2022-04-18 19:45:00|425.15|422.75|422.76|419.88|425.15|422.75|422.16|419.28|0
1650311400000|2022-04-18 19:50:00|422.56|419.68|427.6|424.72|428.21|425.33|420.95|418.07|0
1650311700000|2022-04-18 19:55:00|427.4|424.52|438.86|435.98|438.86|435.98|427|424.12|0
1650312000000|2022-04-18 20:00:00|439.68|436.8|446|443.6|446|443.6|439.27|436.39|0
1650312300000|2022-04-18 20:05:00|445.17|442.77|448.68|446.28|450.54|448.14|444.57|442.17|0
1650312600000|2022-04-18 20:10:00|448.89|446.49|448.06|445.66|449.4|447|447.23|444.83|0
1650312900000|2022-04-18 20:15:00|448.88|446.48|451.14|448.34|452.39|449.59|448.67|445.87|0
1650313200000|2022-04-18 20:20:00|451.35|448.55|451.55|448.75|451.86|449.06|451.14|448.34|0
1650313500000|2022-04-18 20:25:00|451.14|448.34|449.69|446.89|451.14|448.34|448.87|446.07|0
1650313800000|2022-04-18 20:30:00|449.48|446.68|448.86|446.06|449.48|446.68|447.83|445.03|0
1650314100000|2022-04-18 20:35:00|449.07|446.27|449.07|446.27|449.48|446.68|448.86|446.06|0
1650314400000|2022-04-18 20:40:00|449.27|446.47|449.68|446.88|449.68|446.88|449.27|446.47|0
1650314700000|2022-04-18 20:45:00|449.47|446.67|448.23|445.43|450.09|447.29|448.23|445.43|0
1650315000000|2022-04-18 20:50:00|448.44|445.64|448.23|445.43|448.65|445.85|448.23|445.43|0
1650315300000|2022-04-18 20:55:00|448.62|445.82|448.52|445.72|448.83|446.03|448.52|445.72|0
1650315600000|2022-04-18 21:00:00|448.47|445.67|449.37|446.57|449.46|446.66|448.47|445.67|0
1650315900000|2022-04-18 21:05:00|449.4|446.6|449.16|446.36|449.4|446.6|449.16|446.36|0
1650316200000|2022-04-18 21:10:00|449.27|446.47|448.77|445.97|449.27|446.47|448.53|445.73|0
1650316500000|2022-04-18 21:15:00|448.8|446|448.46|445.66|448.8|446|448.37|445.57|0
1650316800000|2022-04-18 21:20:00|448.43|445.63|449.06|446.26|449.06|446.26|448.43|445.63|0
1650317100000|2022-04-18 21:25:00|449.08|446.28|448.63|445.83|449.11|446.31|448.61|445.81|0
1650317400000|2022-04-18 21:30:00|448.61|445.81|448.66|445.86|448.67|445.87|448.54|445.74|0
1650317700000|2022-04-18 21:35:00|448.75|445.95|449.16|446.36|449.16|446.36|448.69|445.89|0
1650318000000|2022-04-18 21:40:00|449.23|446.43|449.44|446.64|449.5|446.7|449.1|446.3|0
1650318300000|2022-04-18 21:45:00|449.5|446.7|449.22|446.42|449.62|446.82|449.22|446.42|0
1650318600000|2022-04-18 21:50:00|449.47|446.67|449.61|446.81|449.91|447.11|449.22|446.42|0
1650318900000|2022-04-18 21:55:00|449.49|446.69|449.52|446.72|450|447.2|449.49|446.69|0
1650319200000|2022-04-18 22:00:00|449.3|446.5|449.4|446.6|450.02|447.22|447.96|445.16|0
1650319500000|2022-04-18 22:05:00|449.61|446.81|447.75|444.95|449.61|446.81|447.75|444.95|0
1650319800000|2022-04-18 22:10:00|447.54|444.74|448.98|446.18|449.19|446.39|447.34|444.54|0
1650320100000|2022-04-18 22:15:00|449.08|446.28|448.36|445.56|449.39|446.59|447.95|445.15|0
1650320400000|2022-04-18 22:20:00|448.66|445.86|449.59|446.79|449.59|446.79|448.36|445.56|0
1650320700000|2022-04-18 22:25:00|449.8|447|450.41|447.61|450.41|447.61|449.59|446.79|0
1650321000000|2022-04-18 22:30:00|450.21|447.41|451.44|448.64|452.27|449.47|450.21|447.41|0
1650321300000|2022-04-18 22:35:00|451.23|448.43|450.82|448.02|452.06|449.26|450.61|447.81|0
1650321600000|2022-04-18 22:40:00|450.71|447.91|450.2|447.4|451.23|448.43|450.2|447.4|0
1650321900000|2022-04-18 22:45:00|450.4|447.6|450.4|447.6|450.61|447.81|449.99|447.19|0
1650322200000|2022-04-18 22:50:00|450.6|447.8|449.98|447.18|450.6|447.8|449.98|447.18|0
1650322500000|2022-04-18 22:55:00|450.19|447.39|449.36|446.56|450.19|447.39|449.36|446.56|0
1650322800000|2022-04-18 23:00:00|449.57|446.77|451.01|448.21|451.42|448.62|449.57|446.77|0
1650323100000|2022-04-18 23:05:00|450.8|448|449.97|447.17|451.01|448.21|449.97|447.17|0
1650323400000|2022-04-18 23:10:00|450.18|447.38|449.56|446.76|450.18|447.38|449.24|446.44|0
1650323700000|2022-04-18 23:15:00|449.76|446.96|449.55|446.75|450.58|447.78|449.35|446.55|0
1650324000000|2022-04-18 23:20:00|449.76|446.96|449.55|446.75|450.17|447.37|449.14|446.34|0
1650324300000|2022-04-18 23:25:00|449.44|446.64|448.51|445.71|449.55|446.75|448.51|445.71|0
1650324600000|2022-04-18 23:30:00|448.31|445.51|448.72|445.92|448.72|445.92|448.1|445.3|0
1650324900000|2022-04-18 23:35:00|448.92|446.12|448.51|445.71|448.92|446.12|447.89|445.09|0
1650325200000|2022-04-18 23:40:00|448.71|445.91|449.12|446.32|449.12|446.32|448.71|445.91|0
1650325500000|2022-04-18 23:45:00|449.53|446.73|453.45|450.65|454.8|452|449.53|446.73|0
1650325800000|2022-04-18 23:50:00|453.66|450.86|456.76|453.96|457.18|454.38|453.25|450.45|0
1650326100000|2022-04-18 23:55:00|456.97|454.17|458|455.2|458.01|455.21|456.97|454.17|0
1650326400000|2022-04-19 00:00:00|457.8|455|456.13|453.33|457.8|455|456.13|453.33|0
1650326700000|2022-04-19 00:05:00|456.23|453.43|456.13|453.33|457.17|454.37|455.51|452.71|0
1650327000000|2022-04-19 00:10:00|455.92|453.12|456.75|453.95|457.37|454.57|455.72|452.92|0
1650327300000|2022-04-19 00:15:00|456.64|453.84|455.09|452.29|456.75|453.95|454.26|451.46|0
1650327600000|2022-04-19 00:20:00|455.29|452.49|454.98|452.18|455.29|452.49|454.47|451.67|0
1650327900000|2022-04-19 00:25:00|455.08|452.28|454.87|452.07|455.5|452.7|454.67|451.87|0
1650328200000|2022-04-19 00:30:00|454.97|452.17|454.66|451.86|455.29|452.49|453.84|451.04|0
1650328500000|2022-04-19 00:35:00|454.46|451.66|454.04|451.24|454.66|451.86|454.04|451.24|0
1650328800000|2022-04-19 00:40:00|454.14|451.34|451.35|448.55|454.14|451.34|451.35|448.55|0
1650329100000|2022-04-19 00:45:00|451.14|448.34|445.99|443.19|451.35|448.55|445.78|442.98|0
1650329400000|2022-04-19 00:50:00|446.09|443.29|446.19|443.39|446.6|443.8|443.93|441.13|0
1650329700000|2022-04-19 00:55:00|446.08|443.28|445.98|443.18|446.6|443.8|444.34|441.54|0
1650330000000|2022-04-19 01:00:00|445.57|442.77|444.13|441.33|446.18|443.38|442.69|439.89|0
1650330300000|2022-04-19 01:05:00|444.33|441.53|445.15|442.35|445.15|442.35|443.51|440.71|0
1650330600000|2022-04-19 01:10:00|444.94|442.14|447.2|444.4|447.82|445.02|444.53|441.73|0
1650330900000|2022-04-19 01:15:00|446.79|443.99|445.45|442.65|447.2|444.4|444.94|442.14|0
1650331200000|2022-04-19 01:20:00|445.35|442.55|447.81|445.01|447.81|445.01|444.94|442.14|0
1650331500000|2022-04-19 01:25:00|448.02|445.22|448.43|445.63|448.43|445.63|447.5|444.7|0
1650331800000|2022-04-19 01:30:00|448.22|445.42|448.84|446.04|449.55|446.75|448.01|445.21|0
1650332100000|2022-04-19 01:35:00|449.04|446.24|449.55|446.75|449.66|446.86|448.63|445.83|0
1650332400000|2022-04-19 01:40:00|449.34|446.54|447.69|444.89|449.66|446.86|447.39|444.59|0
1650332700000|2022-04-19 01:45:00|447.8|445|449.86|447.06|450.27|447.47|446.77|443.97|0
1650333000000|2022-04-19 01:50:00|449.65|446.85|449.03|446.23|449.65|446.85|447.89|445.09|0
1650333300000|2022-04-19 01:55:00|448.82|446.02|447.89|445.09|449.54|446.74|447.58|444.78|0
1650333600000|2022-04-19 02:00:00|447.79|444.99|448.2|445.4|448.2|445.4|446.96|444.16|0
1650333900000|2022-04-19 02:05:00|448.09|445.29|446.96|444.16|448.09|445.29|446.75|443.95|0
1650334200000|2022-04-19 02:10:00|446.75|443.95|445.31|442.51|447.16|444.36|444.9|442.1|0
1650334500000|2022-04-19 02:15:00|445.51|442.71|446.84|444.04|446.95|444.15|445.31|442.51|0
1650334800000|2022-04-19 02:20:00|446.74|443.94|446.33|443.53|446.74|443.94|445.92|443.12|0
1650335100000|2022-04-19 02:25:00|446.22|443.42|444.99|442.19|446.53|443.73|444.89|442.09|0
1650335400000|2022-04-19 02:30:00|444.89|442.09|445.5|442.7|445.5|442.7|444.68|441.88|0
1650335700000|2022-04-19 02:35:00|445.29|442.49|447.35|444.55|447.55|444.75|445.29|442.49|0
1650336000000|2022-04-19 02:40:00|447.14|444.34|447.14|444.34|447.14|444.34|446.52|443.72|0
1650336300000|2022-04-19 02:45:00|446.93|444.13|447.34|444.54|447.96|445.16|446.93|444.13|0
1650336600000|2022-04-19 02:50:00|447.44|444.64|447.95|445.15|448.05|445.25|447.13|444.33|0
1650336900000|2022-04-19 02:55:00|447.75|444.95|447.33|444.53|447.75|444.95|446.72|443.92|0
1650337200000|2022-04-19 03:00:00|447.43|444.63|447.74|444.94|447.95|445.15|447.12|444.32|0
1650337500000|2022-04-19 03:05:00|447.63|444.83|447.74|444.94|447.94|445.14|447.22|444.42|0
1650337800000|2022-04-19 03:10:00|447.94|445.14|449.18|446.38|449.59|446.79|447.53|444.73|0
1650338100000|2022-04-19 03:15:00|448.97|446.17|450.2|447.4|450.2|447.4|448.97|446.17|0
1650338400000|2022-04-19 03:20:00|450.41|447.61|453.3|450.5|453.71|450.91|450.2|447.4|0
1650338700000|2022-04-19 03:25:00|453.51|450.71|453.5|450.7|453.51|450.71|452.68|449.88|0
1650339000000|2022-04-19 03:30:00|453.92|451.12|453.71|450.91|454.63|451.83|453.5|450.7|0
1650339300000|2022-04-19 03:35:00|453.91|451.11|453.91|451.11|454.33|451.53|453.5|450.7|0
1650339600000|2022-04-19 03:40:00|453.8|451|453.7|450.9|454.32|451.52|453.49|450.69|0
1650339900000|2022-04-19 03:45:00|453.49|450.69|452.46|449.66|453.49|450.69|451.22|448.42|0
1650340200000|2022-04-19 03:50:00|452.35|449.55|452.45|449.65|453.07|450.27|452.25|449.45|0
1650340500000|2022-04-19 03:55:00|452.24|449.44|452.24|449.44|452.66|449.86|452.03|449.23|0
1650340800000|2022-04-19 04:00:00|452.45|449.65|451.2|448.4|452.65|449.85|451.2|448.4|0
1650341100000|2022-04-19 04:05:00|451.41|448.61|451.61|448.81|452.44|449.64|451.41|448.61|0
1650341400000|2022-04-19 04:10:00|451.82|449.02|451.2|448.4|452.03|449.23|450.99|448.19|0
1650341700000|2022-04-19 04:15:00|451.09|448.29|451.81|449.01|452.02|449.22|450.78|447.98|0
1650342000000|2022-04-19 04:20:00|451.61|448.81|451.19|448.39|451.81|449.01|451.08|448.28|0
1650342300000|2022-04-19 04:25:00|450.98|448.18|450.98|448.18|451.39|448.59|450.57|447.77|0
1650342600000|2022-04-19 04:30:00|450.87|448.07|451.39|448.59|451.39|448.59|450.36|447.56|0
1650342900000|2022-04-19 04:35:00|451.8|449|450.97|448.17|451.8|449|450.97|448.17|0
1650343200000|2022-04-19 04:40:00|450.77|447.97|451.59|448.79|451.59|448.79|450.56|447.76|0
1650343500000|2022-04-19 04:45:00|451.48|448.68|451.79|448.99|451.89|449.09|451.38|448.58|0
1650343800000|2022-04-19 04:50:00|451.59|448.79|452.41|449.61|452.62|449.82|451.38|448.58|0
1650344100000|2022-04-19 04:55:00|452.51|449.71|452.82|450.02|453.23|450.43|452.41|449.61|0
1650344400000|2022-04-19 05:00:00|452.61|449.81|451.16|448.36|453.44|450.64|451.16|448.36|0
1650344700000|2022-04-19 05:05:00|451.37|448.57|449.71|446.91|451.37|448.57|449.51|446.71|0
1650345000000|2022-04-19 05:10:00|449.92|447.12|449.5|446.7|450.33|447.53|449.3|446.5|0
1650345300000|2022-04-19 05:15:00|449.71|446.91|449.09|446.29|449.71|446.91|448.47|445.67|0
1650345600000|2022-04-19 05:20:00|448.88|446.08|449.08|446.28|449.09|446.29|448.67|445.87|0
1650345900000|2022-04-19 05:25:00|448.88|446.08|449.7|446.9|449.91|447.11|448.88|446.08|0
1650346200000|2022-04-19 05:30:00|449.49|446.69|448.87|446.07|449.7|446.9|448.87|446.07|0
1650346500000|2022-04-19 05:35:00|448.66|445.86|449.48|446.68|449.69|446.89|448.46|445.66|0
1650346800000|2022-04-19 05:40:00|449.28|446.48|449.89|447.09|450.51|447.71|448.96|446.16|0
1650347100000|2022-04-19 05:45:00|450.1|447.3|449.48|446.68|450.31|447.51|449.07|446.27|0
1650347400000|2022-04-19 05:50:00|449.68|446.88|450.71|447.91|451.02|448.22|449.48|446.68|0
1650347700000|2022-04-19 05:55:00|450.92|448.12|448.44|445.64|450.92|448.12|448.44|445.64|0
1650348000000|2022-04-19 06:00:00|448.23|445.43|448.44|445.64|449.57|446.77|446.38|443.58|0
1650348300000|2022-04-19 06:05:00|448.85|446.05|451.73|448.93|452.56|449.76|446.79|443.99|0
1650348600000|2022-04-19 06:10:00|451.53|448.73|452.77|449.97|452.77|449.97|450.7|447.9|0
1650348900000|2022-04-19 06:15:00|452.97|450.17|453.27|450.47|455.04|452.24|451.52|448.72|0
1650349200000|2022-04-19 06:20:00|453.18|450.38|454.93|452.13|456.07|453.27|453.17|450.37|0
1650349500000|2022-04-19 06:25:00|455.04|452.24|454.51|451.71|455.55|452.75|454.3|451.5|0
1650349800000|2022-04-19 06:30:00|454.3|451.5|453.47|450.67|454.51|451.71|452.44|449.64|0
1650350100000|2022-04-19 06:35:00|453.68|450.88|452.64|449.84|453.78|450.98|452.33|449.53|0
1650350400000|2022-04-19 06:40:00|452.85|450.05|453.67|450.87|453.88|451.08|452.43|449.63|0
1650350700000|2022-04-19 06:45:00|453.47|450.67|453.05|450.25|453.88|451.08|452.53|449.73|0
1650351000000|2022-04-19 06:50:00|452.94|450.14|452.01|449.21|453.46|450.66|451.81|449.01|0
1650351300000|2022-04-19 06:55:00|452.43|449.63|452.01|449.21|452.43|449.63|450.77|447.97|0
1650351600000|2022-04-19 07:00:00|451.8|449|449.6|446.24|451.8|449|445.62|442.82|0
1650351900000|2022-04-19 07:05:00|449.57|446.69|447.71|444.83|451.01|448.13|446.48|443.6|0
1650352200000|2022-04-19 07:10:00|447.3|444.42|441.96|439.08|447.3|444.42|441.96|439.08|0
1650352500000|2022-04-19 07:15:00|441.75|438.87|443.08|440.2|443.8|440.92|441.13|438.25|0
1650352800000|2022-04-19 07:20:00|442.98|440.1|443.28|440.4|443.9|441.02|441.13|438.25|0
1650353100000|2022-04-19 07:25:00|443.59|440.71|442.77|439.89|444|441.12|442.36|439.48|0
1650353400000|2022-04-19 07:30:00|442.76|439.88|441.22|438.34|444|441.12|441.12|438.24|0
1650353700000|2022-04-19 07:35:00|441.12|438.24|439.89|437.01|441.53|438.65|438.05|435.17|0
1650354000000|2022-04-19 07:40:00|439.58|436.7|439.89|437.01|440.3|437.42|438.25|435.37|0
1650354300000|2022-04-19 07:45:00|439.68|436.8|443.05|440.17|443.37|440.49|439.48|436.6|0
1650354600000|2022-04-19 07:50:00|443.16|440.28|443.77|440.89|443.98|441.1|442.95|440.07|0
1650354900000|2022-04-19 07:55:00|444.39|441.51|447.47|444.59|448.91|446.03|444.39|441.51|0
1650355200000|2022-04-19 08:00:00|447.06|444.18|448.29|445.41|449.53|446.65|447.06|444.18|0
1650355500000|2022-04-19 08:05:00|448.49|445.61|449.62|446.74|452.21|449.33|448.08|445.2|0
1650355800000|2022-04-19 08:10:00|449.73|446.85|447.76|444.88|450.65|447.77|447.56|444.68|0
1650356100000|2022-04-19 08:15:00|447.97|445.09|447.76|444.88|448.79|445.91|447.35|444.47|0
1650356400000|2022-04-19 08:20:00|447.55|444.67|449.58|447.18|450.41|448.01|447.35|444.47|0
1650356700000|2022-04-19 08:25:00|449.47|447.07|449.47|447.07|450.82|448.42|448.65|446.25|0
1650357000000|2022-04-19 08:30:00|449.78|447.38|449.88|447.48|451.43|449.03|448.75|446.35|0
1650357300000|2022-04-19 08:35:00|449.98|447.58|449.98|447.58|452.05|449.65|448.95|446.55|0
1650357600000|2022-04-19 08:40:00|449.77|447.37|446.68|444.28|450.6|448.2|446.36|443.96|0
1650357900000|2022-04-19 08:45:00|446.27|443.87|437.65|435.25|446.88|444.48|436.62|434.22|0
1650358200000|2022-04-19 08:50:00|437.24|434.84|435.63|432.75|438.7|436.06|435.02|432.14|0
1650358500000|2022-04-19 08:55:00|435.23|432.35|435.48|432.6|436.71|433.83|434.22|431.34|0
1650358800000|2022-04-19 09:00:00|435.17|432.29|434.26|431.38|435.48|432.6|433.04|430.16|0
1650359100000|2022-04-19 09:05:00|434.05|431.17|434.25|431.37|434.87|431.99|433.34|430.46|0
1650359400000|2022-04-19 09:10:00|434.46|431.58|432.52|429.64|434.66|431.78|431.61|428.73|0
1650359700000|2022-04-19 09:15:00|432.42|429.54|432.62|429.74|433.23|430.35|431.4|428.52|0
1650360000000|2022-04-19 09:20:00|432.42|429.54|429.98|427.1|433.64|430.76|429.78|426.9|0
1650360300000|2022-04-19 09:25:00|429.78|426.9|428.45|425.57|430.38|427.5|427.75|424.87|0
1650360600000|2022-04-19 09:30:00|427.95|425.07|429.5|426.62|429.9|427.02|426.74|423.86|0
1650360900000|2022-04-19 09:35:00|429.59|426.71|428.89|426.01|431.32|428.44|428.08|425.2|0
1650361200000|2022-04-19 09:40:00|429.09|426.21|429.49|426.61|430.1|427.22|427.67|424.79|0
1650361500000|2022-04-19 09:45:00|429.38|426.5|429.49|426.61|430.1|427.22|429.29|426.41|0
1650361800000|2022-04-19 09:50:00|429.69|426.81|426.75|423.87|429.89|427.01|426.45|423.57|0
1650362100000|2022-04-19 09:55:00|427.05|424.17|430.59|427.71|430.69|427.81|427.05|424.17|0
1650362400000|2022-04-19 10:00:00|430.39|427.51|428.83|426.43|431.5|428.62|428.67|425.79|0
1650362700000|2022-04-19 10:05:00|429.03|426.63|428.02|425.62|429.03|426.63|428.02|425.62|0
1650363000000|2022-04-19 10:10:00|428.11|425.71|429.43|427.03|429.43|427.03|426.8|424.4|0
1650363300000|2022-04-19 10:15:00|429.23|426.83|431.86|429.46|432.27|429.87|429.23|426.83|0
1650363600000|2022-04-19 10:20:00|431.66|429.26|433.68|431.28|433.68|431.28|431.66|429.26|0
1650363900000|2022-04-19 10:25:00|434.29|431.89|433.07|430.67|434.29|431.89|433.07|430.67|0
1650364200000|2022-04-19 10:30:00|432.87|430.47|431.64|429.24|433.07|430.67|431.64|429.24|0
1650364500000|2022-04-19 10:35:00|432.05|429.65|432.66|430.26|432.86|430.46|431.85|429.45|0
1650364800000|2022-04-19 10:40:00|432.45|430.05|434.69|432.29|434.89|432.49|431.44|429.04|0
1650365100000|2022-04-19 10:45:00|434.28|431.88|432.04|429.64|434.28|431.88|431.43|429.03|0
1650365400000|2022-04-19 10:50:00|432.24|429.84|434.27|431.87|434.27|431.87|431.63|429.23|0
1650365700000|2022-04-19 10:55:00|434.07|431.67|435.79|433.39|436.1|433.7|432.85|430.45|0
1650366000000|2022-04-19 11:00:00|436.3|433.9|438.14|435.74|438.75|436.35|435.69|433.29|0
1650366300000|2022-04-19 11:05:00|438.34|435.94|437.72|435.32|438.75|436.35|436.7|434.3|0
1650366600000|2022-04-19 11:10:00|437.62|435.22|437.11|434.71|437.72|435.32|436.5|434.1|0
1650366900000|2022-04-19 11:15:00|437.52|435.12|437.72|435.32|439.56|437.16|436.7|434.3|0
1650367200000|2022-04-19 11:20:00|437.31|434.91|438.19|435.79|438.81|436.41|436.7|434.3|0
1650367500000|2022-04-19 11:25:00|438.4|436|436.76|434.36|439.52|437.12|436.56|434.16|0
1650367800000|2022-04-19 11:30:00|436.97|434.57|437.17|434.77|437.78|435.38|436.56|434.16|0
1650368100000|2022-04-19 11:35:00|437.06|434.66|435.12|432.72|437.17|434.77|434|431.6|0
1650368400000|2022-04-19 11:40:00|434.92|432.52|435.73|433.33|436.96|434.56|434.72|432.32|0
1650368700000|2022-04-19 11:45:00|435.94|433.54|437.25|434.85|437.56|435.16|435.93|433.53|0
1650369000000|2022-04-19 11:50:00|437.36|434.96|440.42|438.02|441.04|438.64|437.36|434.96|0
1650369300000|2022-04-19 11:55:00|440.63|438.23|440.21|437.81|441.44|439.04|439.4|437|0
1650369600000|2022-04-19 12:00:00|440.42|438.02|440.21|437.81|440.42|438.02|438.57|436.17|0
1650369900000|2022-04-19 12:05:00|440|437.6|442.87|440.47|442.87|440.47|439.9|437.5|0
1650370200000|2022-04-19 12:10:00|442.66|440.26|442.85|440.45|443.89|441.49|442.25|439.85|0
1650370500000|2022-04-19 12:15:00|443.06|440.66|441.16|438.76|443.06|440.66|440.75|438.35|0
1650370800000|2022-04-19 12:20:00|441.36|438.96|439.51|437.11|441.97|439.57|438.9|436.5|0
1650371100000|2022-04-19 12:25:00|439.31|436.91|440.33|437.93|440.33|437.93|438.49|436.09|0
1650371400000|2022-04-19 12:30:00|440.12|437.72|441.96|439.56|442.58|440.18|439.92|437.52|0
1650371700000|2022-04-19 12:35:00|442.17|439.77|439.5|437.1|442.58|440.18|438.28|435.88|0
1650372000000|2022-04-19 12:40:00|439.3|436.9|438.68|436.28|440.32|437.92|438.28|435.88|0
1650372300000|2022-04-19 12:45:00|438.27|435.87|435.82|433.42|438.89|436.49|435.82|433.42|0
1650372600000|2022-04-19 12:50:00|436.02|433.62|436.43|434.03|436.84|434.44|435.82|433.42|0
1650372900000|2022-04-19 12:55:00|436.22|433.82|437.04|434.64|437.04|434.64|435.81|433.41|0
1650373200000|2022-04-19 13:00:00|436.83|434.43|436.42|434.02|438.67|436.27|436.01|433.61|0
1650373500000|2022-04-19 13:05:00|436.22|433.82|433.97|431.57|436.22|433.82|430.32|427.92|0
1650373800000|2022-04-19 13:10:00|433.77|431.37|434.58|432.18|435.19|432.79|432.95|430.55|0
1650374100000|2022-04-19 13:15:00|434.78|432.38|434.37|431.97|435.8|433.4|434.37|431.97|0
1650374400000|2022-04-19 13:20:00|434.17|431.77|437.63|435.23|437.63|435.23|433.35|430.95|0
1650374700000|2022-04-19 13:25:00|437.84|435.44|437.93|435.53|438.24|435.84|434.06|431.66|0
1650375000000|2022-04-19 13:30:00|438.04|435.64|444.59|442.19|446.03|443.63|436.81|434.41|0
1650375300000|2022-04-19 13:35:00|444.79|442.39|439.66|437.26|446.23|443.83|439.46|437.06|0
1650375600000|2022-04-19 13:40:00|438.64|436.24|451.17|448.77|453.65|451.25|438.03|435.63|0
1650375900000|2022-04-19 13:45:00|452.41|450.01|453|450.6|455.72|453.32|448.9|446.5|0
1650376200000|2022-04-19 13:50:00|454.03|451.63|462.54|460.14|462.96|460.56|451.76|449.36|0
1650376500000|2022-04-19 13:55:00|461.71|459.31|467.75|465.35|467.75|465.35|461.71|459.31|0
1650376800000|2022-04-19 14:00:00|468.17|465.77|468.79|466.39|470.05|467.65|465.66|463.26|0
1650377100000|2022-04-19 14:05:00|468.58|466.18|471.16|468.76|471.66|469.26|467.96|465.56|0
1650377400000|2022-04-19 14:10:00|471.58|469.18|474.27|471.87|477.42|475.02|471.16|468.76|0
1650377700000|2022-04-19 14:15:00|474.06|471.66|473.01|470.61|475.53|473.13|470.07|467.67|0
1650378000000|2022-04-19 14:20:00|473.22|470.82|476.15|473.75|476.57|474.17|471.96|469.56|0
1650378300000|2022-04-19 14:25:00|476.36|473.96|478.04|475.64|480.04|477.64|475.94|473.54|0
1650378600000|2022-04-19 14:30:00|478.88|476.48|479.3|476.9|480.99|478.59|478.04|475.64|0
1650378900000|2022-04-19 14:35:00|479.4|477|480.77|478.37|480.98|478.58|476.35|473.95|0
1650379200000|2022-04-19 14:40:00|480.66|478.26|483.2|480.8|484.58|482.18|479.93|477.53|0
1650379500000|2022-04-19 14:45:00|483.52|481.12|486.06|483.66|487.75|485.35|483.31|480.91|0
1650379800000|2022-04-19 14:50:00|485.84|483.44|481.18|478.78|486.48|484.08|481.18|478.78|0
1650380100000|2022-04-19 14:55:00|481.4|479|482.03|479.63|484.78|482.38|480.55|478.15|0
1650380400000|2022-04-19 15:00:00|482.24|479.84|482.25|479.85|482.47|480.07|478.24|475.84|0
1650380700000|2022-04-19 15:05:00|482.47|480.07|483.52|481.12|485.43|483.03|481.62|479.22|0
1650381000000|2022-04-19 15:10:00|483.73|481.33|482.88|480.48|484.37|481.97|482.25|479.85|0
1650381300000|2022-04-19 15:15:00|483.1|480.7|482.67|480.27|487.76|485.36|482.03|479.63|0
1650381600000|2022-04-19 15:20:00|482.88|480.48|487.55|485.15|487.76|485.36|481.4|479|0
1650381900000|2022-04-19 15:25:00|487.33|484.93|485.79|483.39|487.33|484.93|483.87|481.47|0
1650382200000|2022-04-19 15:30:00|486.21|483.81|482.81|480.41|486.85|484.45|481.74|479.34|0
1650382500000|2022-04-19 15:35:00|483.02|480.62|486.21|483.81|486.21|483.81|482.38|479.98|0
1650382800000|2022-04-19 15:40:00|485.99|483.59|486.42|484.02|487.27|484.87|484.93|482.53|0
1650383100000|2022-04-19 15:45:00|486.84|484.44|486.2|483.8|486.84|484.44|485.14|482.74|0
1650383400000|2022-04-19 15:50:00|486.41|484.01|488.97|486.57|490.25|487.85|486.41|484.01|0
1650383700000|2022-04-19 15:55:00|488.75|486.35|485.55|483.15|488.97|486.57|485.13|482.73|0
1650384000000|2022-04-19 16:00:00|485.77|483.37|485.34|482.94|485.98|483.58|483|480.6|0
1650384300000|2022-04-19 16:05:00|485.55|483.15|486.61|484.21|486.61|484.21|484.27|481.87|0
1650384600000|2022-04-19 16:10:00|486.19|483.79|484.91|482.51|486.61|484.21|484.48|482.08|0
1650384900000|2022-04-19 16:15:00|485.12|482.72|485.54|483.14|485.76|483.36|483.84|481.44|0
1650385200000|2022-04-19 16:20:00|485.33|482.93|487.24|484.84|487.67|485.27|485.33|482.93|0
1650385500000|2022-04-19 16:25:00|487.03|484.63|484.26|481.86|488.09|485.69|483.62|481.22|0
1650385800000|2022-04-19 16:30:00|484.47|482.07|484.89|482.49|485.32|482.92|483.19|480.79|0
1650386100000|2022-04-19 16:35:00|485.11|482.71|480.43|478.03|485.74|483.34|480.22|477.82|0
1650386400000|2022-04-19 16:40:00|480.64|478.24|482.12|479.72|482.97|480.57|480.21|477.81|0
1650386700000|2022-04-19 16:45:00|481.7|479.3|482.54|480.14|482.97|480.57|480.85|478.45|0
1650387000000|2022-04-19 16:50:00|482.33|479.93|484.24|481.84|485.31|482.91|482.12|479.72|0
1650387300000|2022-04-19 16:55:00|484.03|481.63|482.54|480.14|484.88|482.48|482.33|479.93|0
1650387600000|2022-04-19 17:00:00|483.18|480.78|483.6|481.2|484.87|482.47|482.11|479.71|0
1650387900000|2022-04-19 17:05:00|483.38|480.98|481.68|479.28|484.66|482.26|481.68|479.28|0
1650388200000|2022-04-19 17:10:00|481.89|479.49|482.53|480.13|482.53|480.13|480.83|478.43|0
1650388500000|2022-04-19 17:15:00|482.32|479.92|483.16|480.76|484.02|481.62|481.89|479.49|0
1650388800000|2022-04-19 17:20:00|482.95|480.55|482.1|479.7|484.86|482.46|482.1|479.7|0
1650389100000|2022-04-19 17:25:00|482.31|479.91|476.79|474.39|482.31|479.91|476.37|473.97|0
1650389400000|2022-04-19 17:30:00|476.58|474.18|480.39|477.99|481.45|479.05|476.58|474.18|0
1650389700000|2022-04-19 17:35:00|480.82|478.42|480.81|478.41|481.03|478.63|479.97|477.57|0
1650390000000|2022-04-19 17:40:00|480.91|478.51|478.69|476.29|481.02|478.62|478.69|476.29|0
1650390300000|2022-04-19 17:45:00|478.9|476.5|482.72|480.32|482.72|480.32|477.42|475.02|0
1650390600000|2022-04-19 17:50:00|482.29|479.89|485.27|482.87|486.55|484.15|482.29|479.89|0
1650390900000|2022-04-19 17:55:00|485.48|483.08|484.2|481.8|486.54|484.14|483.99|481.59|0
1650391200000|2022-04-19 18:00:00|483.99|481.59|483.13|480.73|484.62|482.22|482.28|479.88|0
1650391500000|2022-04-19 18:05:00|482.92|480.52|480.69|478.29|484.62|482.22|480.05|477.65|0
1650391800000|2022-04-19 18:10:00|481.12|478.72|477.71|475.31|481.12|478.72|474.53|472.13|0
1650392100000|2022-04-19 18:15:00|477.5|475.1|474.95|472.55|477.5|475.1|474.95|472.55|0
1650392400000|2022-04-19 18:20:00|475.16|472.76|478.34|475.94|478.56|476.16|474.32|471.92|0
1650392700000|2022-04-19 18:25:00|478.13|475.73|478.34|475.94|478.65|476.25|474.74|472.34|0
1650393000000|2022-04-19 18:30:00|478.13|475.73|477.27|474.87|480.46|478.06|476.64|474.24|0
1650393300000|2022-04-19 18:35:00|477.49|475.09|481.95|479.55|482.37|479.97|476.85|474.45|0
1650393600000|2022-04-19 18:40:00|481.73|479.33|482.8|480.4|483.65|481.25|480.88|478.48|0
1650393900000|2022-04-19 18:45:00|483.01|480.61|482.79|480.39|483.32|480.92|481.52|479.12|0
1650394200000|2022-04-19 18:50:00|483.01|480.61|482.79|480.39|485.78|483.38|481.94|479.54|0
1650394500000|2022-04-19 18:55:00|482.68|480.28|485.56|483.16|485.56|483.16|482.58|480.18|0
1650394800000|2022-04-19 19:00:00|485.13|482.73|484.49|482.09|486.63|484.23|484.06|481.66|0
1650395100000|2022-04-19 19:05:00|484.7|482.3|488.33|485.93|488.54|486.14|483.21|480.81|0
1650395400000|2022-04-19 19:10:00|488.12|485.72|495.19|492.79|495.19|492.79|487.05|484.65|0
1650395700000|2022-04-19 19:15:00|494.97|492.57|496.47|494.07|497.76|495.36|494.76|492.36|0
1650396000000|2022-04-19 19:20:00|496.69|494.29|497.97|495.57|498.41|496.01|495.18|492.78|0
1650396300000|2022-04-19 19:25:00|498.19|495.79|496.47|494.07|498.62|496.22|496.04|493.64|0
1650396600000|2022-04-19 19:30:00|496.68|494.28|498.18|495.78|500.34|497.94|496.25|493.85|0
1650396900000|2022-04-19 19:35:00|497.97|495.57|499.28|496.88|501.01|498.61|497.11|494.71|0
1650397200000|2022-04-19 19:40:00|498.85|496.45|494.54|492.14|498.85|496.45|493.47|491.07|0
1650397500000|2022-04-19 19:45:00|494.33|491.93|493.47|491.07|494.97|492.57|490.68|488.28|0
1650397800000|2022-04-19 19:50:00|496.91|494.51|494.97|492.57|502.08|499.68|494.97|492.57|0
1650398100000|2022-04-19 19:55:00|493.46|491.06|494.75|492.35|497.12|494.72|489.17|486.77|0
1650398400000|2022-04-19 20:00:00|494.97|492.57|478.71|476.31|495.4|493|478.49|476.09|0
1650398700000|2022-04-19 20:05:00|479.13|476.73|479.9|477.5|482.22|479.82|478.9|476.5|0
1650399000000|2022-04-19 20:10:00|480|477.6|475.02|472.62|480.33|477.93|474.27|471.87|0
1650399300000|2022-04-19 20:15:00|474.81|472.41|480.52|477.72|480.95|478.15|474.81|472.41|0
1650399600000|2022-04-19 20:20:00|480.31|477.51|482.22|479.42|482.65|479.85|480.31|477.51|0
1650399900000|2022-04-19 20:25:00|482.01|479.21|480.3|477.5|482.01|479.21|480.3|477.5|0
1650400200000|2022-04-19 20:30:00|480.52|477.72|480.51|477.71|481.36|478.56|480.09|477.29|0
1650400500000|2022-04-19 20:35:00|480.72|477.92|480.93|478.13|481.36|478.56|480.3|477.5|0
1650400800000|2022-04-19 20:40:00|481.15|478.35|480.29|477.49|482|479.2|480.29|477.49|0
1650401100000|2022-04-19 20:45:00|480.72|477.92|480.29|477.49|480.93|478.13|480.08|477.28|0
1650401400000|2022-04-19 20:50:00|480.5|477.7|480.71|477.91|480.71|477.91|480.07|477.27|0
1650401700000|2022-04-19 20:55:00|480.92|478.12|480.58|477.78|481.14|478.34|480.07|477.27|0
1650402000000|2022-04-19 21:00:00|480.6|477.8|480.19|477.39|480.76|477.96|480.14|477.34|0
1650402300000|2022-04-19 21:05:00|480.16|477.36|480.29|477.49|480.29|477.49|479.97|477.17|0
1650402600000|2022-04-19 21:10:00|480.32|477.52|480.06|477.26|480.34|477.54|479.97|477.17|0
1650402900000|2022-04-19 21:15:00|480.09|477.29|479.41|476.61|480.37|477.57|479.41|476.61|0
1650403200000|2022-04-19 21:20:00|479.38|476.58|479.62|476.82|479.75|476.95|479.34|476.54|0
1650403500000|2022-04-19 21:25:00|479.68|476.88|479.34|476.54|479.68|476.88|479.01|476.21|0
1650403800000|2022-04-19 21:30:00|479.4|476.6|479.03|476.23|479.43|476.63|478.57|475.77|0
1650404100000|2022-04-19 21:35:00|479.18|476.38|479.49|476.69|479.49|476.69|479|476.2|0
1650404400000|2022-04-19 21:40:00|479.33|476.53|479.06|476.26|479.4|476.6|478.75|475.95|0
1650404700000|2022-04-19 21:45:00|479.05|476.25|479.36|476.56|479.39|476.59|479.05|476.25|0
1650405000000|2022-04-19 21:50:00|479.39|476.59|479.17|476.37|479.39|476.59|479.05|476.25|0
1650405300000|2022-04-19 21:55:00|478.99|476.19|479.01|476.21|479.63|476.83|478.99|476.19|0
1650405600000|2022-04-19 22:00:00|479.28|476.48|478.97|476.17|480.24|477.44|478.22|475.42|0
1650405900000|2022-04-19 22:05:00|479.18|476.38|481.73|478.93|481.73|478.93|478.75|475.95|0
1650406200000|2022-04-19 22:10:00|481.51|478.71|482.15|479.35|482.36|479.56|481.09|478.29|0
1650406500000|2022-04-19 22:15:00|482.25|479.45|483.42|480.62|483.74|480.94|482.15|479.35|0
1650406800000|2022-04-19 22:20:00|483.64|480.84|482.99|480.19|483.64|480.84|482.15|479.35|0
1650407100000|2022-04-19 22:25:00|483.21|480.41|483.2|480.4|483.63|480.83|482.14|479.34|0
1650407400000|2022-04-19 22:30:00|483.42|480.62|484.91|482.11|484.91|482.11|483.2|480.4|0
1650407700000|2022-04-19 22:35:00|484.69|481.89|485.97|483.17|486.61|483.81|484.69|481.89|0
1650408000000|2022-04-19 22:40:00|485.86|483.06|485.11|482.31|485.86|483.06|484.69|481.89|0
1650408300000|2022-04-19 22:45:00|484.9|482.1|484.47|481.67|485.33|482.53|484.47|481.67|0
1650408600000|2022-04-19 22:50:00|484.26|481.46|484.04|481.24|484.57|481.77|483.62|480.82|0
1650408900000|2022-04-19 22:55:00|484.14|481.34|483.61|480.81|484.57|481.77|483.19|480.39|0
1650409200000|2022-04-19 23:00:00|483.82|481.02|481.9|479.1|484.04|481.24|481.05|478.25|0
1650409500000|2022-04-19 23:05:00|482.12|479.32|481.48|478.68|482.12|479.32|481.05|478.25|0
1650409800000|2022-04-19 23:10:00|481.58|478.78|481.47|478.67|481.9|479.1|480.84|478.04|0
1650410100000|2022-04-19 23:15:00|481.26|478.46|481.68|478.88|481.78|478.98|481.05|478.25|0
1650410400000|2022-04-19 23:20:00|481.78|478.98|481.89|479.09|482.74|479.94|481.68|478.88|0
1650410700000|2022-04-19 23:25:00|481.99|479.19|479.97|477.17|482.1|479.3|479.76|476.96|0
1650411000000|2022-04-19 23:30:00|480.19|477.39|479.33|476.53|480.61|477.81|479.33|476.53|0
1650411300000|2022-04-19 23:35:00|479.43|476.63|480.82|478.02|480.92|478.12|478.69|475.89|0
1650411600000|2022-04-19 23:40:00|481.03|478.23|482.73|479.93|482.73|479.93|481.03|478.23|0
1650411900000|2022-04-19 23:45:00|482.94|480.14|481.66|478.86|483.37|480.57|481.45|478.65|0
1650412200000|2022-04-19 23:50:00|481.45|478.65|482.51|479.71|483.15|480.35|481.45|478.65|0
1650412500000|2022-04-19 23:55:00|482.61|479.81|482.51|479.71|483.15|480.35|481.66|478.86|0
1650412800000|2022-04-20 00:00:00|482.29|479.49|480.16|477.36|483.15|480.35|479.31|476.51|0
1650413100000|2022-04-20 00:05:00|479.95|477.15|479.52|476.72|480.59|477.79|478.89|476.09|0
1650413400000|2022-04-20 00:10:00|479.62|476.82|480.58|477.78|481.01|478.21|479.31|476.51|0
1650413700000|2022-04-20 00:15:00|480.37|477.57|479.52|476.72|482.07|479.27|479.52|476.72|0
1650414000000|2022-04-20 00:20:00|479.73|476.93|481|478.2|481|478.2|479.3|476.5|0
1650414300000|2022-04-20 00:25:00|480.79|477.99|481.31|478.51|482.28|479.48|480.68|477.88|0
1650414600000|2022-04-20 00:30:00|481.42|478.62|481.31|478.51|482.49|479.69|481|478.2|0
1650414900000|2022-04-20 00:35:00|481.42|478.62|483.01|480.21|483.01|480.21|481.31|478.51|0
1650415200000|2022-04-20 00:40:00|483.12|480.32|482.27|479.47|483.12|480.32|482.27|479.47|0
1650415500000|2022-04-20 00:45:00|482.37|479.57|481.62|478.82|482.69|479.89|481.41|478.61|0
1650415800000|2022-04-20 00:50:00|481.51|478.71|482.05|479.25|482.47|479.67|480.98|478.18|0
1650416100000|2022-04-20 00:55:00|482.26|479.46|482.68|479.88|482.9|480.1|482.05|479.25|0
1650416400000|2022-04-20 01:00:00|482.9|480.1|482.68|479.88|484.81|482.01|482.36|479.56|0
1650416700000|2022-04-20 01:05:00|482.89|480.09|482.25|479.45|482.99|480.19|481.61|478.81|0
1650417000000|2022-04-20 01:10:00|482.56|479.76|481.5|478.7|482.68|479.88|481.39|478.59|0
1650417300000|2022-04-20 01:15:00|481.39|478.59|475.02|472.22|481.39|478.59|474.81|472.01|0
1650417600000|2022-04-20 01:20:00|474.81|472.01|476.29|473.49|476.71|473.91|474.27|471.47|0
1650417900000|2022-04-20 01:25:00|476.08|473.28|475.86|473.06|476.5|473.7|473.95|471.15|0
1650418200000|2022-04-20 01:30:00|475.65|472.85|473.95|471.15|477.13|474.33|473.95|471.15|0
1650418500000|2022-04-20 01:35:00|474.16|471.36|476.17|473.37|477.34|474.54|474.16|471.36|0
1650418800000|2022-04-20 01:40:00|476.07|473.27|475.85|473.05|476.91|474.11|475.85|473.05|0
1650419100000|2022-04-20 01:45:00|475.95|473.15|476.06|473.26|476.7|473.9|475.21|472.41|0
1650419400000|2022-04-20 01:50:00|475.95|473.15|476.27|473.47|476.69|473.89|475.84|473.04|0
1650419700000|2022-04-20 01:55:00|476.48|473.68|476.26|473.46|477.33|474.53|476.05|473.25|0
1650420000000|2022-04-20 02:00:00|476.48|473.68|476.69|473.89|477.54|474.74|474.99|472.19|0
1650420300000|2022-04-20 02:05:00|476.9|474.1|479.66|476.86|480.93|478.13|476.47|473.67|0
1650420600000|2022-04-20 02:10:00|479.44|476.64|479.23|476.43|480.72|477.92|478.38|475.58|0
1650420900000|2022-04-20 02:15:00|479.02|476.22|478.69|475.89|479.86|477.06|478.16|475.36|0
1650421200000|2022-04-20 02:20:00|478.8|476|478.16|475.36|478.8|476|477.31|474.51|0
1650421500000|2022-04-20 02:25:00|477.95|475.15|479.86|477.06|480.71|477.91|477.73|474.93|0
1650421800000|2022-04-20 02:30:00|480.07|477.27|479.22|476.42|480.28|477.48|478.15|475.35|0
1650422100000|2022-04-20 02:35:00|479|476.2|479|476.2|479.21|476.41|478.25|475.45|0
1650422400000|2022-04-20 02:40:00|479.21|476.41|478.36|475.56|479.21|476.41|478.15|475.35|0
1650422700000|2022-04-20 02:45:00|478.15|475.35|478.88|476.08|479.63|476.83|477.72|474.92|0
1650423000000|2022-04-20 02:50:00|478.99|476.19|478.78|475.98|478.99|476.19|478.14|475.34|0
1650423300000|2022-04-20 02:55:00|478.99|476.19|480.48|477.68|480.69|477.89|478.99|476.19|0
1650423600000|2022-04-20 03:00:00|480.69|477.89|481.11|478.31|482.39|479.59|480.69|477.89|0
1650423900000|2022-04-20 03:05:00|481.21|478.41|481.32|478.52|481.75|478.95|480.9|478.1|0
1650424200000|2022-04-20 03:10:00|481.53|478.73|480.25|477.45|481.75|478.95|478.98|476.18|0
1650424500000|2022-04-20 03:15:00|480.35|477.55|479.82|477.02|480.68|477.88|478.13|475.33|0
1650424800000|2022-04-20 03:20:00|480.04|477.24|480.25|477.45|481.1|478.3|479.61|476.81|0
1650425100000|2022-04-20 03:25:00|480.46|477.66|481.09|478.29|481.73|478.93|480.24|477.44|0
1650425400000|2022-04-20 03:30:00|481.31|478.51|479.18|476.38|481.31|478.51|478.96|476.16|0
1650425700000|2022-04-20 03:35:00|479.39|476.59|480.66|477.86|480.66|477.86|479.39|476.59|0
1650426000000|2022-04-20 03:40:00|480.45|477.65|480.02|477.22|480.66|477.86|479.81|477.01|0
1650426300000|2022-04-20 03:45:00|479.59|476.79|480.87|478.07|480.87|478.07|479.48|476.68|0
1650426600000|2022-04-20 03:50:00|481.08|478.28|483.64|480.84|484.06|481.26|480.87|478.07|0
1650426900000|2022-04-20 03:55:00|483.42|480.62|484.06|481.26|484.06|481.26|482.99|480.19|0
1650427200000|2022-04-20 04:00:00|484.27|481.47|482.67|479.87|484.49|481.69|482.56|479.76|0
1650427500000|2022-04-20 04:05:00|482.56|479.76|482.77|479.97|483.2|480.4|482.56|479.76|0
1650427800000|2022-04-20 04:10:00|482.99|480.19|482.13|479.33|482.99|480.19|481.07|478.27|0
1650428100000|2022-04-20 04:15:00|482.34|479.54|481.91|479.11|482.56|479.76|481.91|479.11|0
1650428400000|2022-04-20 04:20:00|482.13|479.33|482.34|479.54|482.34|479.54|481.27|478.47|0
1650428700000|2022-04-20 04:25:00|482.12|479.32|482.76|479.96|483.19|480.39|481.91|479.11|0
1650429000000|2022-04-20 04:30:00|482.55|479.75|483.07|480.27|483.18|480.38|482.33|479.53|0
1650429300000|2022-04-20 04:35:00|483.18|480.38|482.97|480.17|483.61|480.81|482.75|479.95|0
1650429600000|2022-04-20 04:40:00|483.18|480.38|483.39|480.59|483.39|480.59|482.96|480.16|0
1650429900000|2022-04-20 04:45:00|483.6|480.8|482.96|480.16|483.6|480.8|482.53|479.73|0
1650430200000|2022-04-20 04:50:00|482.75|479.95|482.1|479.3|482.96|480.16|481.47|478.67|0
1650430500000|2022-04-20 04:55:00|481.89|479.09|482.1|479.3|482.32|479.52|481.57|478.77|0
1650430800000|2022-04-20 05:00:00|481.89|479.09|479.12|476.32|483.38|480.58|478.69|475.89|0
1650431100000|2022-04-20 05:05:00|479.54|476.74|479.97|477.17|480.71|477.91|479.12|476.32|0
1650431400000|2022-04-20 05:10:00|479.75|476.95|479.96|477.16|480.39|477.59|478.9|476.1|0
1650431700000|2022-04-20 05:15:00|480.06|477.26|478.68|475.88|480.6|477.8|478.68|475.88|0
1650432000000|2022-04-20 05:20:00|478.78|475.98|478.04|475.24|479.11|476.31|477.19|474.39|0
1650432300000|2022-04-20 05:25:00|478.25|475.45|478.25|475.45|478.68|475.88|477.19|474.39|0
1650432600000|2022-04-20 05:30:00|478.35|475.55|478.67|475.87|480.16|477.36|478.35|475.55|0
1650432900000|2022-04-20 05:35:00|478.46|475.66|479.52|476.72|479.52|476.72|477.82|475.02|0
1650433200000|2022-04-20 05:40:00|479.31|476.51|481.86|479.06|482.07|479.27|479.31|476.51|0
1650433500000|2022-04-20 05:45:00|482.07|479.27|480.79|477.99|482.07|479.27|480.15|477.35|0
1650433800000|2022-04-20 05:50:00|481|478.2|480.15|477.35|481.43|478.63|480.15|477.35|0
1650434100000|2022-04-20 05:55:00|480.79|477.99|482.06|479.26|482.28|479.48|480.36|477.56|0
1650434400000|2022-04-20 06:00:00|481.85|479.05|480.78|477.98|482.91|480.11|480.78|477.98|0
1650434700000|2022-04-20 06:05:00|480.99|478.19|479.48|476.68|481.42|478.62|478.44|475.64|0
1650435000000|2022-04-20 06:10:00|479.27|476.47|479.9|477.1|480.54|477.74|478.84|476.04|0
1650435300000|2022-04-20 06:15:00|479.69|476.89|478.62|475.82|480|477.2|477.99|475.19|0
1650435600000|2022-04-20 06:20:00|478.84|476.04|479.26|476.46|480.11|477.31|477.99|475.19|0
1650435900000|2022-04-20 06:25:00|479.04|476.24|475.86|473.06|479.68|476.88|475.86|473.06|0
1650436200000|2022-04-20 06:30:00|476.07|473.27|477.77|474.97|477.98|475.18|475.86|473.06|0
1650436500000|2022-04-20 06:35:00|477.66|474.86|479.35|476.55|479.46|476.66|477.34|474.54|0
1650436800000|2022-04-20 06:40:00|479.46|476.66|479.46|476.66|479.46|476.66|478.19|475.39|0
1650437100000|2022-04-20 06:45:00|479.88|477.08|479.88|477.08|480.94|478.14|479.35|476.55|0
1650437400000|2022-04-20 06:50:00|480.09|477.29|479.87|477.07|480.72|477.92|478.39|475.59|0
1650437700000|2022-04-20 06:55:00|480.09|477.29|479.45|476.65|480.09|477.29|478.6|475.8|0
1650438000000|2022-04-20 07:00:00|480.3|477.5|478.24|474.88|480.3|477.5|474.99|472.19|0
1650438300000|2022-04-20 07:05:00|478.31|475.43|483.94|481.06|484.8|481.92|478.21|475.33|0
1650438600000|2022-04-20 07:10:00|484.37|481.49|484.37|481.49|486.5|483.62|483.3|480.42|0
1650438900000|2022-04-20 07:15:00|484.79|481.91|486.28|483.4|486.71|483.83|484.15|481.27|0
1650439200000|2022-04-20 07:20:00|486.07|483.19|484.36|481.48|486.38|483.5|482.44|479.56|0
1650439500000|2022-04-20 07:25:00|484.15|481.27|483.82|480.94|485.21|482.33|482.87|479.99|0
1650439800000|2022-04-20 07:30:00|483.93|481.05|485.63|482.75|486.48|483.6|483.93|481.05|0
1650440100000|2022-04-20 07:35:00|485.84|482.96|484.88|482|486.7|483.82|483.92|481.04|0
1650440400000|2022-04-20 07:40:00|484.78|481.9|483.17|480.29|485.63|482.75|483.07|480.19|0
1650440700000|2022-04-20 07:45:00|483.28|480.4|482.43|479.55|484.02|481.14|482.43|479.55|0
1650441000000|2022-04-20 07:50:00|482.53|479.65|481.25|478.37|484.13|481.25|481.15|478.27|0
1650441300000|2022-04-20 07:55:00|481.36|478.48|481.36|478.48|482|479.12|480.09|477.21|0
1650441600000|2022-04-20 08:00:00|481.25|478.37|477.08|474.68|481.57|478.69|476.87|474.47|0
1650441900000|2022-04-20 08:05:00|477.29|474.89|476.66|474.26|478.35|475.95|476.23|473.83|0
1650442200000|2022-04-20 08:10:00|476.87|474.47|478.66|476.26|478.66|476.26|476.02|473.62|0
1650442500000|2022-04-20 08:15:00|478.56|476.16|479.19|476.79|480.47|478.07|477.92|475.52|0
1650442800000|2022-04-20 08:20:00|478.98|476.58|481.1|478.7|481.1|478.7|478.56|476.16|0
1650443100000|2022-04-20 08:25:00|480.89|478.49|481.1|478.7|481.95|479.55|480.25|477.85|0
1650443400000|2022-04-20 08:30:00|480.89|478.49|481.83|479.43|481.83|479.43|479.92|477.52|0
1650443700000|2022-04-20 08:35:00|481.95|479.55|482.79|480.39|484.5|482.1|481.95|479.55|0
1650444000000|2022-04-20 08:40:00|483.43|481.03|483.85|481.45|484.28|481.88|482.37|479.97|0
1650444300000|2022-04-20 08:45:00|483.64|481.24|482.15|479.75|483.64|481.24|481.94|479.54|0
1650444600000|2022-04-20 08:50:00|481.94|479.54|482.78|480.38|483.42|481.02|481.93|479.53|0
1650444900000|2022-04-20 08:55:00|482.57|480.17|485.44|483.04|486.19|483.79|482.14|479.74|0
1650445200000|2022-04-20 09:00:00|485.34|482.94|486.18|483.78|487.47|485.07|485.34|482.94|0
1650445500000|2022-04-20 09:05:00|486.4|484|487.46|485.06|487.46|485.06|485.54|483.14|0
1650445800000|2022-04-20 09:10:00|487.25|484.85|485.19|482.79|487.67|485.27|485.19|482.79|0
1650446100000|2022-04-20 09:15:00|485.4|483|490.34|487.94|490.55|488.15|484.76|482.36|0
1650446400000|2022-04-20 09:20:00|490.55|488.15|491.87|489.47|492.57|490.17|488.95|486.55|0
1650446700000|2022-04-20 09:25:00|491.66|489.26|491.44|489.04|493.38|490.98|491.44|489.04|0
1650447000000|2022-04-20 09:30:00|491.33|488.93|492.3|489.9|492.3|489.9|490.8|488.4|0
1650447300000|2022-04-20 09:35:00|492.4|490|492.4|490|494.01|491.61|491.87|489.47|0
1650447600000|2022-04-20 09:40:00|492.51|490.11|494.65|492.25|494.87|492.47|492.29|489.89|0
1650447900000|2022-04-20 09:45:00|494.44|492.04|493.58|491.18|495.73|493.33|493.58|491.18|0
1650448200000|2022-04-20 09:50:00|493.79|491.39|495.67|493.27|496.31|493.91|493.68|491.28|0
1650448500000|2022-04-20 09:55:00|495.45|493.05|495.45|493.05|496.1|493.7|494.38|491.98|0
1650448800000|2022-04-20 10:00:00|495.23|492.83|493.51|491.11|495.88|493.48|492.65|490.25|0
1650449100000|2022-04-20 10:05:00|493.3|490.9|494.8|492.4|494.8|492.4|492.44|490.04|0
1650449400000|2022-04-20 10:10:00|494.58|492.18|496.3|493.9|496.3|493.9|494.58|492.18|0
1650449700000|2022-04-20 10:15:00|496.19|493.79|496.73|494.33|497.81|495.41|496.19|493.79|0
1650450000000|2022-04-20 10:20:00|496.94|494.54|496.29|493.89|496.94|494.54|495.65|493.25|0
1650450300000|2022-04-20 10:25:00|496.72|494.32|497.69|495.29|497.8|495.4|496.72|494.32|0
1650450600000|2022-04-20 10:30:00|497.58|495.18|500.17|497.77|500.17|497.77|497.37|494.97|0
1650450900000|2022-04-20 10:35:00|499.95|497.55|499.3|496.9|499.95|497.55|498.44|496.04|0
1650451200000|2022-04-20 10:40:00|498.65|496.25|499.08|496.68|499.08|496.68|498.01|495.61|0
1650451500000|2022-04-20 10:45:00|499.19|496.79|498.1|495.7|500.16|497.76|498|495.6|0
1650451800000|2022-04-20 10:50:00|498|495.6|499.51|497.11|499.51|497.11|496.49|494.09|0
1650452100000|2022-04-20 10:55:00|498.86|496.46|498.31|495.91|499.29|496.89|498.1|495.7|0
1650452400000|2022-04-20 11:00:00|498.64|496.24|497.56|495.16|498.64|496.24|496.05|493.65|0
1650452700000|2022-04-20 11:05:00|497.35|494.95|497.56|495.16|497.77|495.37|496.48|494.08|0
1650453000000|2022-04-20 11:10:00|497.45|495.05|495.83|493.43|497.56|495.16|495.83|493.43|0
1650453300000|2022-04-20 11:15:00|496.05|493.65|495.61|493.21|496.48|494.08|495.19|492.79|0
1650453600000|2022-04-20 11:20:00|495.4|493|496.04|493.64|496.04|493.64|494.97|492.57|0
1650453900000|2022-04-20 11:25:00|496.26|493.86|496.9|494.5|497.33|494.93|496.26|493.86|0
1650454200000|2022-04-20 11:30:00|496.68|494.28|496.04|493.64|497.33|494.93|496.04|493.64|0
1650454500000|2022-04-20 11:35:00|496.25|493.85|497.75|495.35|497.75|495.35|495.82|493.42|0
1650454800000|2022-04-20 11:40:00|497.54|495.14|497.32|494.92|497.97|495.57|496.89|494.49|0
1650455100000|2022-04-20 11:45:00|497.54|495.14|500.55|498.15|500.77|498.37|497.42|495.02|0
1650455400000|2022-04-20 11:50:00|500.34|497.94|504.65|502.25|507.26|504.86|500.34|497.94|0
1650455700000|2022-04-20 11:55:00|505.52|503.12|511.1|508.7|511.1|508.7|504.65|502.25|0
1650456000000|2022-04-20 12:00:00|510.88|508.48|510.23|507.83|511.53|509.13|509.36|506.96|0
1650456300000|2022-04-20 12:05:00|509.79|507.39|510.44|508.04|510.66|508.26|508.92|506.52|0
1650456600000|2022-04-20 12:10:00|510.33|507.93|508.92|506.52|510.66|508.26|508.7|506.3|0
1650456900000|2022-04-20 12:15:00|508.7|506.3|507.4|505|508.92|506.52|507.18|504.78|0
1650457200000|2022-04-20 12:20:00|507.18|504.78|507.83|505.43|508.7|506.3|507.18|504.78|0
1650457500000|2022-04-20 12:25:00|507.71|505.31|510.76|508.36|511.42|509.02|507.17|504.77|0
1650457800000|2022-04-20 12:30:00|510.55|508.15|510.21|507.81|510.98|508.58|508.8|506.4|0
1650458100000|2022-04-20 12:35:00|510.11|507.71|509.89|507.49|510.98|508.58|509.45|507.05|0
1650458400000|2022-04-20 12:40:00|510.1|507.7|509.45|507.05|511.41|509.01|509.01|506.61|0
1650458700000|2022-04-20 12:45:00|509.77|507.37|508.79|506.39|509.88|507.48|507.7|505.3|0
1650459000000|2022-04-20 12:50:00|508.14|505.74|511.18|508.78|511.18|508.78|508.14|505.74|0
1650459300000|2022-04-20 12:55:00|510.97|508.57|512.27|509.87|512.49|510.09|510.31|507.91|0
1650459600000|2022-04-20 13:00:00|512.49|510.09|509.22|506.82|512.49|510.09|509.1|506.7|0
1650459900000|2022-04-20 13:05:00|509.44|507.04|507.91|505.51|509.87|507.47|507.69|505.29|0
1650460200000|2022-04-20 13:10:00|507.69|505.29|507.25|504.85|508.34|505.94|506.82|504.42|0
1650460500000|2022-04-20 13:15:00|507.04|504.64|507.9|505.5|507.91|505.51|506.82|504.42|0
1650460800000|2022-04-20 13:20:00|507.69|505.29|507.57|505.17|508.34|505.94|507.03|504.63|0
1650461100000|2022-04-20 13:25:00|507.47|505.07|510.29|507.89|510.29|507.89|507.47|505.07|0
1650461400000|2022-04-20 13:30:00|509.97|507.77|508.01|505.81|515.65|513.45|507.58|505.38|0
1650461700000|2022-04-20 13:35:00|510.19|507.99|509.97|507.77|512.37|510.17|506.92|504.72|0
1650462000000|2022-04-20 13:40:00|510.62|508.42|499.54|497.34|510.62|508.42|499.54|497.34|0
1650462300000|2022-04-20 13:45:00|498.13|495.73|493.46|491.06|498.13|495.73|492.94|490.54|0
1650462600000|2022-04-20 13:50:00|492.81|490.41|495.48|493.08|497.64|495.24|492.81|490.41|0
1650462900000|2022-04-20 13:55:00|495.05|492.65|492.5|490.1|495.48|493.08|489.49|487.09|0
1650463200000|2022-04-20 14:00:00|494.01|491.61|493.15|490.75|497.68|495.28|490.35|487.95|0
1650463500000|2022-04-20 14:05:00|493.36|490.96|491.85|489.45|493.58|491.18|489.05|486.65|0
1650463800000|2022-04-20 14:10:00|492.28|489.88|495.73|493.33|496.81|494.41|491.42|489.02|0
1650464100000|2022-04-20 14:15:00|496.16|493.76|497.45|495.05|499.19|496.79|495.3|492.9|0
1650464400000|2022-04-20 14:20:00|497.34|494.94|496.37|493.97|502.87|500.47|495.29|492.89|0
1650464700000|2022-04-20 14:25:00|496.8|494.4|500.69|498.29|502.21|499.81|495.72|493.32|0
1650465000000|2022-04-20 14:30:00|502.21|499.81|503.84|501.44|504.27|501.87|495.91|493.51|0
1650465300000|2022-04-20 14:35:00|503.62|501.22|505.77|503.37|507.07|504.67|502.72|500.32|0
1650465600000|2022-04-20 14:40:00|506.42|504.02|506.85|504.45|509.69|507.29|506.2|503.8|0
1650465900000|2022-04-20 14:45:00|507.07|504.67|506.96|504.56|508.82|506.42|504.89|502.49|0
1650466200000|2022-04-20 14:50:00|507.29|504.89|511|508.6|511.22|508.82|505.98|503.58|0
1650466500000|2022-04-20 14:55:00|510.34|507.94|509.57|507.17|512.09|509.69|508.37|505.97|0
1650466800000|2022-04-20 15:00:00|509.9|507.5|501.62|499.22|510.12|507.72|501.62|499.22|0
1650467100000|2022-04-20 15:05:00|501.18|498.78|501.61|499.21|504.66|502.26|500.74|498.34|0
1650467400000|2022-04-20 15:10:00|501.18|498.78|499.22|496.82|501.39|498.99|497.05|494.65|0
1650467700000|2022-04-20 15:15:00|498.79|496.39|494.66|492.26|499.22|496.82|494.45|492.05|0
1650468000000|2022-04-20 15:20:00|494.45|492.05|494.23|491.83|495.75|493.35|493.8|491.4|0
1650468300000|2022-04-20 15:25:00|494.01|491.61|499.25|496.85|499.68|497.28|493.58|491.18|0
1650468600000|2022-04-20 15:30:00|499.03|496.63|499.65|497.25|502.04|499.64|497.95|495.55|0
1650468900000|2022-04-20 15:35:00|499.43|497.03|502.47|500.07|504.64|502.24|499.43|497.03|0
1650469200000|2022-04-20 15:40:00|502.25|499.85|505.5|503.1|505.94|503.54|501.82|499.42|0
1650469500000|2022-04-20 15:45:00|505.29|502.89|501.81|499.41|507.24|504.84|501.59|499.19|0
1650469800000|2022-04-20 15:50:00|502.03|499.63|499.42|497.02|502.46|500.06|497.48|495.08|0
1650470100000|2022-04-20 15:55:00|498.99|496.59|502.67|500.27|503.76|501.36|498.99|496.59|0
1650470400000|2022-04-20 16:00:00|503.11|500.71|503.54|501.14|503.97|501.57|502.02|499.62|0
1650470700000|2022-04-20 16:05:00|503.75|501.35|499.3|496.9|505.06|502.66|497.03|494.63|0
1650471000000|2022-04-20 16:10:00|498.98|496.58|494.44|492.04|499.41|497.01|493.36|490.96|0
1650471300000|2022-04-20 16:15:00|495.08|492.68|495.73|493.33|496.81|494.41|493.57|491.17|0
1650471600000|2022-04-20 16:20:00|495.51|493.11|494.43|492.03|496.16|493.76|493.35|490.95|0
1650471900000|2022-04-20 16:25:00|494.75|492.35|494.21|491.81|494.86|492.46|492.06|489.66|0
1650472200000|2022-04-20 16:30:00|493.67|491.27|500.05|497.65|500.27|497.87|493.35|490.95|0
1650472500000|2022-04-20 16:35:00|499.83|497.43|501.56|499.16|503.95|501.55|499.18|496.78|0
1650472800000|2022-04-20 16:40:00|501.13|498.73|501.34|498.94|502.43|500.03|500.04|497.64|0
1650473100000|2022-04-20 16:45:00|501.56|499.16|504.38|501.98|505.47|503.07|501.34|498.94|0
1650473400000|2022-04-20 16:50:00|504.6|502.2|505.68|503.28|508.29|505.89|504.6|502.2|0
1650473700000|2022-04-20 16:55:00|505.9|503.5|504.81|502.41|507.42|505.02|503.94|501.54|0
1650474000000|2022-04-20 17:00:00|504.91|502.51|507.63|505.23|508.72|506.32|504.59|502.19|0
1650474300000|2022-04-20 17:05:00|508.28|505.88|504.04|501.64|508.72|506.32|501.33|498.93|0
1650474600000|2022-04-20 17:10:00|503.71|501.31|507.84|505.44|509.15|506.75|503.06|500.66|0
1650474900000|2022-04-20 17:15:00|507.63|505.23|504.58|502.18|510.24|507.84|503.49|501.09|0
1650475200000|2022-04-20 17:20:00|504.25|501.85|505.23|502.83|505.88|503.48|503.49|501.09|0
1650475500000|2022-04-20 17:25:00|505.44|503.04|503.7|501.3|505.66|503.26|502.84|500.44|0
1650475800000|2022-04-20 17:30:00|504.14|501.74|504.13|501.73|505.44|503.04|502.4|500|0
1650476100000|2022-04-20 17:35:00|504.35|501.95|505.44|503.04|506.74|504.34|504.35|501.95|0
1650476400000|2022-04-20 17:40:00|505.22|502.82|510|507.6|510.22|507.82|505.22|502.82|0
1650476700000|2022-04-20 17:45:00|510.22|507.82|507.39|504.99|512.84|510.44|507.39|504.99|0
1650477000000|2022-04-20 17:50:00|507.17|504.77|504.99|502.59|507.39|504.99|504.77|502.37|0
1650477300000|2022-04-20 17:55:00|504.77|502.37|507.82|505.42|508.03|505.63|504.12|501.72|0
1650477600000|2022-04-20 18:00:00|507.6|505.2|508.14|505.74|509.99|507.59|505.64|503.24|0
1650477900000|2022-04-20 18:05:00|508.03|505.63|507.04|504.64|508.68|506.28|505.85|503.45|0
1650478200000|2022-04-20 18:10:00|507.16|504.76|503.46|501.06|507.81|505.41|503.46|501.06|0
1650478500000|2022-04-20 18:15:00|503.68|501.28|499.55|497.15|504.98|502.58|499.12|496.72|0
1650478800000|2022-04-20 18:20:00|499.34|496.94|498.9|496.5|500.2|497.8|498.04|495.64|0
1650479100000|2022-04-20 18:25:00|499.12|496.72|497.38|494.98|499.33|496.93|496.95|494.55|0
1650479400000|2022-04-20 18:30:00|497.16|494.76|495.65|493.25|498.03|495.63|495.43|493.03|0
1650479700000|2022-04-20 18:35:00|495.43|493.03|491.33|488.93|495.86|493.46|490.68|488.28|0
1650480000000|2022-04-20 18:40:00|490.9|488.5|490.46|488.06|492.41|490.01|489.82|487.42|0
1650480300000|2022-04-20 18:45:00|490.25|487.85|492.18|489.78|493.7|491.3|489.17|486.77|0
1650480600000|2022-04-20 18:50:00|491.75|489.35|482.94|480.54|491.97|489.57|482.51|480.11|0
1650480900000|2022-04-20 18:55:00|482.72|480.32|484.86|482.46|485.72|483.32|480.79|478.39|0
1650481200000|2022-04-20 19:00:00|485.29|482.89|490.45|488.05|491.74|489.34|484.22|481.82|0
1650481500000|2022-04-20 19:05:00|489.59|487.19|490.88|488.48|491.09|488.69|487.65|485.25|0
1650481800000|2022-04-20 19:10:00|491.09|488.69|495.84|493.44|496.92|494.52|489.37|486.97|0
1650482100000|2022-04-20 19:15:00|496.92|494.52|495.19|492.79|497.35|494.95|493.68|491.28|0
1650482400000|2022-04-20 19:20:00|495.4|493|496.05|493.65|496.92|494.52|494.32|491.92|0
1650482700000|2022-04-20 19:25:00|496.48|494.08|497.78|495.38|501.03|498.63|496.05|493.65|0
1650483000000|2022-04-20 19:30:00|498.43|496.03|492.8|490.4|498.64|496.24|492.59|490.19|0
1650483300000|2022-04-20 19:35:00|493.67|491.27|496.71|494.31|498.43|496.03|492.16|489.76|0
1650483600000|2022-04-20 19:40:00|496.49|494.09|498.65|496.25|499.3|496.9|496.27|493.87|0
1650483900000|2022-04-20 19:45:00|498.86|496.46|502.29|499.89|505.8|503.4|498.65|496.25|0
1650484200000|2022-04-20 19:50:00|499.26|496.86|492.34|489.94|499.69|497.29|491.48|489.08|0
1650484500000|2022-04-20 19:55:00|492.99|490.59|490.82|488.42|493.85|491.45|489.11|486.71|0
1650484800000|2022-04-20 20:00:00|490.61|488.21|498.38|495.98|499.89|497.49|490.39|487.99|0
1650485100000|2022-04-20 20:05:00|500.98|498.58|501.84|499.44|503.8|501.4|491.47|489.07|0
1650485400000|2022-04-20 20:10:00|501.51|499.11|499.89|497.49|501.62|499.22|499.24|496.84|0
1650485700000|2022-04-20 20:15:00|501.39|498.59|498.35|495.55|501.39|498.59|497.92|495.12|0
1650486000000|2022-04-20 20:20:00|498.14|495.34|498.02|495.22|499|496.2|497.27|494.47|0
1650486300000|2022-04-20 20:25:00|498.13|495.33|498.56|495.76|499.21|496.41|497.48|494.68|0
1650486600000|2022-04-20 20:30:00|498.45|495.65|501.37|498.57|502.03|499.23|498.35|495.55|0
1650486900000|2022-04-20 20:35:00|501.16|498.36|501.81|499.01|502.02|499.22|500.94|498.14|0
1650487200000|2022-04-20 20:40:00|502.02|499.22|501.59|498.79|502.02|499.22|501.15|498.35|0
1650487500000|2022-04-20 20:45:00|501.37|498.57|502.88|500.08|502.88|500.08|501.15|498.35|0
1650487800000|2022-04-20 20:50:00|502.77|499.97|503.1|500.3|503.32|500.52|502.77|499.97|0
1650488100000|2022-04-20 20:55:00|503.32|500.52|502.69|499.89|503.53|500.73|502.66|499.86|0
1650488400000|2022-04-20 21:00:00|502.53|499.73|502.55|499.75|502.65|499.85|502.3|499.5|0
1650488700000|2022-04-20 21:05:00|502.59|499.79|503.03|500.23|503.18|500.38|502.46|499.66|0
1650489000000|2022-04-20 21:10:00|502.99|500.19|503.41|500.61|503.54|500.74|502.97|500.17|0
1650489300000|2022-04-20 21:15:00|503.37|500.57|503.08|500.28|503.41|500.61|502.23|499.43|0
1650489600000|2022-04-20 21:20:00|503.02|500.22|503.15|500.35|503.18|500.38|502.93|500.13|0
1650489900000|2022-04-20 21:25:00|503.05|500.25|503.38|500.58|503.38|500.58|502.48|499.68|0
1650490200000|2022-04-20 21:30:00|503.44|500.64|503.79|500.99|503.79|500.99|503.41|500.61|0
1650490500000|2022-04-20 21:35:00|503.98|501.18|503.63|500.83|503.98|501.18|503.53|500.73|0
1650490800000|2022-04-20 21:40:00|503.66|500.86|503.53|500.73|503.66|500.86|503.34|500.54|0
1650491100000|2022-04-20 21:45:00|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1650491400000|2022-04-20 21:50:00|503.39|500.59|503.05|500.25|503.39|500.59|502.93|500.13|0
1650491700000|2022-04-20 21:55:00|503.09|500.29|502.82|500.02|503.09|500.29|502.82|500.02|0
1650492000000|2022-04-20 22:00:00|501.86|499.06|503.49|500.69|504.46|501.66|501.76|498.96|0
1650492300000|2022-04-20 22:05:00|503.27|500.47|504.36|501.56|505.23|502.43|503.06|500.26|0
1650492600000|2022-04-20 22:10:00|504.57|501.77|503.15|500.35|504.79|501.99|502.62|499.82|0
1650492900000|2022-04-20 22:15:00|503.27|500.47|503.26|500.46|504.46|501.66|503.26|500.46|0
1650493200000|2022-04-20 22:20:00|503.37|500.57|504.35|501.55|504.78|501.98|503.37|500.57|0
1650493500000|2022-04-20 22:25:00|504.13|501.33|503.48|500.68|504.35|501.55|503.48|500.68|0
1650493800000|2022-04-20 22:30:00|503.69|500.89|505.86|503.06|506.08|503.28|503.47|500.67|0
1650494100000|2022-04-20 22:35:00|505.97|503.17|506.51|503.71|506.73|503.93|505.64|502.84|0
1650494400000|2022-04-20 22:40:00|506.29|503.49|504.77|501.97|506.51|503.71|504.55|501.75|0
1650494700000|2022-04-20 22:45:00|504.55|501.75|502.81|500.01|504.77|501.97|501.51|498.71|0
1650495000000|2022-04-20 22:50:00|503.03|500.23|503.24|500.44|504.55|501.75|503.03|500.23|0
1650495300000|2022-04-20 22:55:00|503.03|500.23|502.59|499.79|503.89|501.09|502.48|499.68|0
1650495600000|2022-04-20 23:00:00|502.37|499.57|503.02|500.22|503.24|500.44|502.37|499.57|0
1650495900000|2022-04-20 23:05:00|502.8|500|502.8|500|503.34|500.54|502.8|500|0
1650496200000|2022-04-20 23:10:00|503.02|500.22|502.15|499.35|503.23|500.43|501.93|499.13|0
1650496500000|2022-04-20 23:15:00|502.03|499.23|503.01|500.21|503.01|500.21|501.93|499.13|0
1650496800000|2022-04-20 23:20:00|502.9|500.1|502.57|499.77|502.9|500.1|502.14|499.34|0
1650497100000|2022-04-20 23:25:00|502.68|499.88|503.44|500.64|503.44|500.64|502.68|499.88|0
1650497400000|2022-04-20 23:30:00|503.66|500.86|503.65|500.85|503.87|501.07|503|500.2|0
1650497700000|2022-04-20 23:35:00|503.87|501.07|504.09|501.29|504.3|501.5|503.44|500.64|0
1650498000000|2022-04-20 23:40:00|504.3|501.5|505.39|502.59|505.39|502.59|504.08|501.28|0
1650498300000|2022-04-20 23:45:00|505.6|502.8|505.6|502.8|505.82|503.02|504.52|501.72|0
1650498600000|2022-04-20 23:50:00|505.82|503.02|505.6|502.8|506.47|503.67|505.38|502.58|0
1650498900000|2022-04-20 23:55:00|505.38|502.58|504.51|501.71|505.81|503.01|504.51|501.71|0
1650499200000|2022-04-21 00:00:00|504.29|501.49|505.48|502.68|507.12|504.32|504.29|501.49|0
1650499500000|2022-04-21 00:05:00|505.59|502.79|506.46|503.66|507.11|504.31|505.59|502.79|0
1650499800000|2022-04-21 00:10:00|506.24|503.44|505.59|502.79|506.68|503.88|505.59|502.79|0
1650500100000|2022-04-21 00:15:00|505.37|502.57|507.32|504.52|507.76|504.96|505.37|502.57|0
1650500400000|2022-04-21 00:20:00|507.21|504.41|506.45|503.65|507.32|504.52|505.8|503|0
1650500700000|2022-04-21 00:25:00|506.67|503.87|506.45|503.65|507.1|504.3|506.45|503.65|0
1650501000000|2022-04-21 00:30:00|506.55|503.75|507.31|504.51|507.53|504.73|506.45|503.65|0
1650501300000|2022-04-21 00:35:00|507.1|504.3|505.57|502.77|507.53|504.73|505.35|502.55|0
1650501600000|2022-04-21 00:40:00|505.35|502.55|506.22|503.42|506.22|503.42|505.35|502.55|0
1650501900000|2022-04-21 00:45:00|506.44|503.64|504.91|502.11|506.44|503.64|504.48|501.68|0
1650502200000|2022-04-21 00:50:00|504.7|501.9|504.58|501.78|505.13|502.33|504.26|501.46|0
1650502500000|2022-04-21 00:55:00|504.69|501.89|505.34|502.54|505.99|503.19|504.47|501.67|0
1650502800000|2022-04-21 01:00:00|505.56|502.76|505.34|502.54|506.21|503.41|505.23|502.43|0
1650503100000|2022-04-21 01:05:00|505.12|502.32|504.25|501.45|505.12|502.32|503.82|501.02|0
1650503400000|2022-04-21 01:10:00|504.47|501.67|504.46|501.66|504.68|501.88|503.6|500.8|0
1650503700000|2022-04-21 01:15:00|504.68|501.88|505.55|502.75|505.77|502.97|504.46|501.66|0
1650504000000|2022-04-21 01:20:00|505.43|502.63|504.46|501.66|505.55|502.75|503.81|501.01|0
1650504300000|2022-04-21 01:25:00|504.24|501.44|504.24|501.44|504.67|501.87|503.59|500.79|0
1650504600000|2022-04-21 01:30:00|504.34|501.54|506.41|503.61|506.63|503.83|503.8|501|0
1650504900000|2022-04-21 01:35:00|506.29|503.49|507.06|504.26|507.93|505.13|506.19|503.39|0
1650505200000|2022-04-21 01:40:00|506.84|504.04|509.56|506.76|510.11|507.31|506.62|503.82|0
1650505500000|2022-04-21 01:45:00|509.89|507.09|509.67|506.87|510.32|507.52|509.34|506.54|0
1650505800000|2022-04-21 01:50:00|509.45|506.65|509.66|506.86|510.1|507.3|509.23|506.43|0
1650506100000|2022-04-21 01:55:00|509.88|507.08|509.44|506.64|510.32|507.52|509.22|506.42|0
1650506400000|2022-04-21 02:00:00|509.66|506.86|508.57|505.77|509.66|506.86|508.13|505.33|0
1650506700000|2022-04-21 02:05:00|508.35|505.55|510.31|507.51|510.96|508.16|508.35|505.55|0
1650507000000|2022-04-21 02:10:00|510.53|507.73|510.52|507.72|511.18|508.38|510.31|507.51|0
1650507300000|2022-04-21 02:15:00|510.74|507.94|511.18|508.38|511.18|508.38|510.52|507.72|0
1650507600000|2022-04-21 02:20:00|510.96|508.16|510.08|507.28|510.96|508.16|509.86|507.06|0
1650507900000|2022-04-21 02:25:00|509.97|507.17|509.42|506.62|510.08|507.28|509.42|506.62|0
1650508200000|2022-04-21 02:30:00|509.21|506.41|509.64|506.84|509.86|507.06|509.21|506.41|0
1650508500000|2022-04-21 02:35:00|509.53|506.73|508.33|505.53|509.64|506.84|508.11|505.31|0
1650508800000|2022-04-21 02:40:00|508.43|505.63|508.98|506.18|509.2|506.4|508.33|505.53|0
1650509100000|2022-04-21 02:45:00|509.2|506.4|508.76|505.96|509.2|506.4|508.32|505.52|0
1650509400000|2022-04-21 02:50:00|508.86|506.06|508.32|505.52|508.86|506.06|507.89|505.09|0
1650509700000|2022-04-21 02:55:00|508.42|505.62|508.97|506.17|509.41|506.61|508.32|505.52|0
1650510000000|2022-04-21 03:00:00|509.19|506.39|509.19|506.39|510.06|507.26|508.97|506.17|0
1650510300000|2022-04-21 03:05:00|508.97|506.17|509.4|506.6|509.4|506.6|508.97|506.17|0
1650510600000|2022-04-21 03:10:00|509.62|506.82|507.65|504.85|509.62|506.82|507.65|504.85|0
1650510900000|2022-04-21 03:15:00|507.54|504.74|507.22|504.42|508.09|505.29|507|504.2|0
1650511200000|2022-04-21 03:20:00|507|504.2|506.34|503.54|507|504.2|505.47|502.67|0
1650511500000|2022-04-21 03:25:00|506.13|503.33|506.34|503.54|506.78|503.98|505.69|502.89|0
1650511800000|2022-04-21 03:30:00|506.12|503.32|506.34|503.54|507.43|504.63|506.12|503.32|0
1650512100000|2022-04-21 03:35:00|506.55|503.75|505.25|502.45|506.55|503.75|505.03|502.23|0
1650512400000|2022-04-21 03:40:00|505.46|502.66|505.68|502.88|505.9|503.1|505.24|502.44|0
1650512700000|2022-04-21 03:45:00|505.78|502.98|505.89|503.09|506.55|503.75|505.68|502.88|0
1650513000000|2022-04-21 03:50:00|506|503.2|504.8|502|506|503.2|504.8|502|0
1650513300000|2022-04-21 03:55:00|504.58|501.78|504.36|501.56|504.8|502|503.93|501.13|0
1650513600000|2022-04-21 04:00:00|504.58|501.78|504.8|502|505.23|502.43|504.36|501.56|0
1650513900000|2022-04-21 04:05:00|504.9|502.1|505.88|503.08|505.88|503.08|504.9|502.1|0
1650514200000|2022-04-21 04:10:00|506.1|503.3|506.1|503.3|506.32|503.52|505.23|502.43|0
1650514500000|2022-04-21 04:15:00|506.31|503.51|506.09|503.29|506.75|503.95|505.88|503.08|0
1650514800000|2022-04-21 04:20:00|505.87|503.07|505.87|503.07|506.2|503.4|505.66|502.86|0
1650515100000|2022-04-21 04:25:00|506.09|503.29|505.87|503.07|506.3|503.5|505.44|502.64|0
1650515400000|2022-04-21 04:30:00|505.76|502.96|506.19|503.39|506.96|504.16|505.76|502.96|0
1650515700000|2022-04-21 04:35:00|506.08|503.28|506.52|503.72|506.74|503.94|506.08|503.28|0
1650516000000|2022-04-21 04:40:00|506.62|503.82|506.73|503.93|506.73|503.93|506.3|503.5|0
1650516300000|2022-04-21 04:45:00|506.51|503.71|506.95|504.15|507.38|504.58|506.51|503.71|0
1650516600000|2022-04-21 04:50:00|506.83|504.03|507.38|504.58|507.38|504.58|506.73|503.93|0
1650516900000|2022-04-21 04:55:00|507.6|504.8|507.37|504.57|507.6|504.8|507.16|504.36|0
1650517200000|2022-04-21 05:00:00|507.48|504.68|506.28|503.48|507.81|505.01|505.41|502.61|0
1650517500000|2022-04-21 05:05:00|506.5|503.7|507.59|504.79|509.99|507.19|506.39|503.59|0
1650517800000|2022-04-21 05:10:00|507.8|505|511.95|509.15|512.16|509.36|507.37|504.57|0
1650518100000|2022-04-21 05:15:00|512.16|509.36|513.25|510.45|513.91|511.11|511.95|509.15|0
1650518400000|2022-04-21 05:20:00|513.04|510.24|513.03|510.23|513.47|510.67|512.38|509.58|0
1650518700000|2022-04-21 05:25:00|512.92|510.12|511.5|508.7|513.03|510.23|511.06|508.26|0
1650519000000|2022-04-21 05:30:00|511.72|508.92|509.75|506.95|511.72|508.92|509.42|506.62|0
1650519300000|2022-04-21 05:35:00|510.19|507.39|510.18|507.38|510.4|507.6|509.53|506.73|0
1650519600000|2022-04-21 05:40:00|510.4|507.6|511.49|508.69|511.49|508.69|510.4|507.6|0
1650519900000|2022-04-21 05:45:00|511.27|508.47|510.4|507.6|511.49|508.69|509.96|507.16|0
1650520200000|2022-04-21 05:50:00|510.62|507.82|509.96|507.16|512.14|509.34|509.74|506.94|0
1650520500000|2022-04-21 05:55:00|509.84|507.04|508.65|505.85|510.18|507.38|508.1|505.3|0
1650520800000|2022-04-21 06:00:00|508.86|506.06|506.79|503.99|508.86|506.06|505.82|503.02|0
1650521100000|2022-04-21 06:05:00|506.68|503.88|506.03|503.23|507.33|504.53|506.03|503.23|0
1650521400000|2022-04-21 06:10:00|506.24|503.44|504.5|501.7|506.9|504.1|503.52|500.72|0
1650521700000|2022-04-21 06:15:00|504.07|501.27|503.85|501.05|504.39|501.59|501.89|499.09|0
1650522000000|2022-04-21 06:20:00|503.41|500.61|504.93|502.13|505.58|502.78|503.41|500.61|0
1650522300000|2022-04-21 06:25:00|504.71|501.91|505.36|502.56|506.23|503.43|503.84|501.04|0
1650522600000|2022-04-21 06:30:00|505.47|502.67|503.84|501.04|506.23|503.43|503.62|500.82|0
1650522900000|2022-04-21 06:35:00|503.72|500.92|504.16|501.36|505.14|502.34|503.18|500.38|0
1650523200000|2022-04-21 06:40:00|504.27|501.47|504.92|502.12|505.79|502.99|504.16|501.36|0
1650523500000|2022-04-21 06:45:00|504.7|501.9|505.67|502.87|506.66|503.86|504.48|501.68|0
1650523800000|2022-04-21 06:50:00|505.57|502.77|506.65|503.85|506.65|503.85|504.48|501.68|0
1650524100000|2022-04-21 06:55:00|506.98|504.18|507.52|504.72|508.83|506.03|506.44|503.64|0
1650524400000|2022-04-21 07:00:00|508.39|505.59|505.56|502.76|508.39|505.59|504.04|501.24|0
1650524700000|2022-04-21 07:05:00|505.36|502.96|507.75|505.35|507.75|505.35|504.05|501.65|0
1650525000000|2022-04-21 07:10:00|507.2|504.8|508.4|506|508.84|506.44|505.36|502.96|0
1650525300000|2022-04-21 07:15:00|508.18|505.78|508.84|506.44|510.8|508.4|508.18|505.78|0
1650525600000|2022-04-21 07:20:00|509.05|506.65|510.36|507.96|510.36|507.96|505.57|503.17|0
1650525900000|2022-04-21 07:25:00|510.25|507.85|511.45|509.05|511.45|509.05|507.63|505.23|0
1650526200000|2022-04-21 07:30:00|511.67|509.27|511.33|508.93|511.67|509.27|509.05|506.65|0
1650526500000|2022-04-21 07:35:00|511.45|509.05|513.51|511.11|514.72|512.32|511.23|508.83|0
1650526800000|2022-04-21 07:40:00|513.73|511.33|511.88|509.48|514.94|512.54|511.88|509.48|0
1650527100000|2022-04-21 07:45:00|512.42|510.02|512.07|509.67|513.22|510.82|511.33|508.93|0
1650527400000|2022-04-21 07:50:00|512.18|509.78|514.26|511.86|514.48|512.08|511.85|509.45|0
1650527700000|2022-04-21 07:55:00|514.14|511.74|519.74|517.34|520.84|518.44|513.92|511.52|0
1650528000000|2022-04-21 08:00:00|519.52|517.12|520.39|517.99|521.27|518.87|518.42|516.02|0
1650528300000|2022-04-21 08:05:00|520.28|517.88|520.93|518.53|521.71|519.31|519.84|517.44|0
1650528600000|2022-04-21 08:10:00|521.27|518.87|521.7|519.3|521.93|519.53|520.17|517.77|0
1650528900000|2022-04-21 08:15:00|521.92|519.52|521.48|519.08|523.24|520.84|521.04|518.64|0
1650529200000|2022-04-21 08:20:00|521.26|518.86|519.5|517.1|521.92|519.52|519.5|517.1|0
1650529500000|2022-04-21 08:25:00|519.06|516.66|519.72|517.32|520.16|517.76|519.06|516.66|0
1650529800000|2022-04-21 08:30:00|519.5|517.1|520.81|518.41|521.03|518.63|519.06|516.66|0
1650530100000|2022-04-21 08:35:00|520.59|518.19|519.49|517.09|520.81|518.41|519.06|516.66|0
1650530400000|2022-04-21 08:40:00|519.71|517.31|519.71|517.31|520.15|517.75|519.38|516.98|0
1650530700000|2022-04-21 08:45:00|520.15|517.75|520.03|517.63|520.59|518.19|519.71|517.31|0
1650531000000|2022-04-21 08:50:00|519.93|517.53|521.9|519.5|522.78|520.38|519.93|517.53|0
1650531300000|2022-04-21 08:55:00|521.68|519.28|522.34|519.94|522.56|520.16|521.02|518.62|0
1650531600000|2022-04-21 09:00:00|522.12|519.72|517.5|515.1|522.78|520.38|517.28|514.88|0
1650531900000|2022-04-21 09:05:00|517.07|514.67|518.7|516.3|518.7|516.3|516.63|514.23|0
1650532200000|2022-04-21 09:10:00|518.6|516.2|519.25|516.85|519.48|517.08|518.38|515.98|0
1650532500000|2022-04-21 09:15:00|519.03|516.63|519.47|517.07|520.02|517.62|518.26|515.86|0
1650532800000|2022-04-21 09:20:00|519.25|516.85|520.13|517.73|520.67|518.27|519.03|516.63|0
1650533100000|2022-04-21 09:25:00|519.91|517.51|520.12|517.72|520.78|518.38|519.69|517.29|0
1650533400000|2022-04-21 09:30:00|519.9|517.5|518.15|515.75|520.34|517.94|517.81|515.41|0
1650533700000|2022-04-21 09:35:00|518.36|515.96|516.61|514.21|518.58|516.18|515.29|512.89|0
1650534000000|2022-04-21 09:40:00|516.83|514.43|516.82|514.42|517.48|515.08|516.39|513.99|0
1650534300000|2022-04-21 09:45:00|516.6|514.2|517.7|515.3|517.92|515.52|516.16|513.76|0
1650534600000|2022-04-21 09:50:00|517.48|515.08|516.82|514.42|517.48|515.08|515.94|513.54|0
1650534900000|2022-04-21 09:55:00|516.92|514.52|516.6|514.2|517.25|514.85|516.38|513.98|0
1650535200000|2022-04-21 10:00:00|516.38|513.98|516.15|513.75|516.7|514.3|515.28|512.88|0
1650535500000|2022-04-21 10:05:00|516.37|513.97|518.34|515.94|518.34|515.94|515.93|513.53|0
1650535800000|2022-04-21 10:10:00|518.13|515.73|518.78|516.38|518.78|516.38|517.25|514.85|0
1650536100000|2022-04-21 10:15:00|518.56|516.16|519|516.6|519.22|516.82|517.9|515.5|0
1650536400000|2022-04-21 10:20:00|519.1|516.7|519.21|516.81|519.44|517.04|518.44|516.04|0
1650536700000|2022-04-21 10:25:00|519.43|517.03|519.87|517.47|520.09|517.69|518.99|516.59|0
1650537000000|2022-04-21 10:30:00|520.09|517.69|521.41|519.01|521.41|519.01|519.65|517.25|0
1650537300000|2022-04-21 10:35:00|521.19|518.79|520.74|518.34|521.41|519.01|520.09|517.69|0
1650537600000|2022-04-21 10:40:00|520.96|518.56|521.29|518.89|521.4|519|520.08|517.68|0
1650537900000|2022-04-21 10:45:00|521.4|519|521.84|519.44|522.94|520.54|520.96|518.56|0
1650538200000|2022-04-21 10:50:00|521.62|519.22|521.83|519.43|522.05|519.65|521.18|518.78|0
1650538500000|2022-04-21 10:55:00|521.61|519.21|521.5|519.1|521.83|519.43|520.51|518.11|0
1650538800000|2022-04-21 11:00:00|522.05|519.65|520.51|518.11|522.05|519.65|520.07|517.67|0
1650539100000|2022-04-21 11:05:00|520.29|517.89|519.85|517.45|520.51|518.11|518.75|516.35|0
1650539400000|2022-04-21 11:10:00|519.63|517.23|520.72|518.32|521.16|518.76|518.97|516.57|0
1650539700000|2022-04-21 11:15:00|520.28|517.88|522.26|519.86|523.36|520.96|520.28|517.88|0
1650540000000|2022-04-21 11:20:00|522.04|519.64|523.14|520.74|523.36|520.96|522.04|519.64|0
1650540300000|2022-04-21 11:25:00|523.36|520.96|525.34|522.94|525.34|522.94|523.02|520.62|0
1650540600000|2022-04-21 11:30:00|525.12|522.72|524.56|522.16|525.78|523.38|523.13|520.73|0
1650540900000|2022-04-21 11:35:00|524.45|522.05|523.35|520.95|524.45|522.05|523.13|520.73|0
1650541200000|2022-04-21 11:40:00|523.57|521.17|522.69|520.29|524.23|521.83|522.69|520.29|0
1650541500000|2022-04-21 11:45:00|522.47|520.07|523.34|520.94|523.56|521.16|522.13|519.73|0
1650541800000|2022-04-21 11:50:00|523.12|520.72|524.88|522.48|524.88|522.48|522.46|520.06|0
1650542100000|2022-04-21 11:55:00|524.66|522.26|525.21|522.81|526.42|524.02|524.66|522.26|0
1650542400000|2022-04-21 12:00:00|524.88|522.48|526.08|523.68|526.64|524.24|524.66|522.26|0
1650542700000|2022-04-21 12:05:00|526.2|523.8|525.31|522.91|526.2|523.8|523.99|521.59|0
1650543000000|2022-04-21 12:10:00|525.09|522.69|524.87|522.47|525.53|523.13|523.99|521.59|0
1650543300000|2022-04-21 12:15:00|524.65|522.25|522.67|520.27|525.09|522.69|522.55|520.15|0
1650543600000|2022-04-21 12:20:00|522.45|520.05|523.32|520.92|523.54|521.14|522.45|520.05|0
1650543900000|2022-04-21 12:25:00|523.43|521.03|522.66|520.26|523.54|521.14|522.66|520.26|0
1650544200000|2022-04-21 12:30:00|522.55|520.15|520.21|517.81|524.91|522.51|519.09|516.69|0
1650544500000|2022-04-21 12:35:00|520.43|518.03|522.97|520.57|523.19|520.79|520.11|517.71|0
1650544800000|2022-04-21 12:40:00|523.19|520.79|524.07|521.67|524.29|521.89|522.52|520.12|0
1650545100000|2022-04-21 12:45:00|524.29|521.89|523.84|521.44|524.29|521.89|523.4|521|0
1650545400000|2022-04-21 12:50:00|523.62|521.22|525.82|523.42|525.82|523.42|523.62|521.22|0
1650545700000|2022-04-21 12:55:00|525.6|523.2|526.04|523.64|526.26|523.86|524.61|522.21|0
1650546000000|2022-04-21 13:00:00|525.6|523.2|524.27|521.87|526.93|524.53|524.05|521.65|0
1650546300000|2022-04-21 13:05:00|524.05|521.65|524.05|521.65|524.27|521.87|523.17|520.77|0
1650546600000|2022-04-21 13:10:00|523.83|521.43|524.46|522.06|526.23|523.83|523.83|521.43|0
1650546900000|2022-04-21 13:15:00|524.02|521.62|525.23|522.83|526|523.6|523.8|521.4|0
1650547200000|2022-04-21 13:20:00|525.12|522.72|524.9|522.5|525.34|522.94|524.24|521.84|0
1650547500000|2022-04-21 13:25:00|525.12|522.72|524.01|521.61|525.34|522.94|523.13|520.73|0
1650547800000|2022-04-21 13:30:00|524.67|522.27|534.83|532.43|535.27|532.87|524.67|522.27|0
1650548100000|2022-04-21 13:35:00|535.27|532.87|528.64|526.24|536.16|533.76|526.21|523.81|0
1650548400000|2022-04-21 13:40:00|529.08|526.68|530.6|528.2|531.73|529.33|527.31|524.91|0
1650548700000|2022-04-21 13:45:00|530.82|528.42|533.47|531.07|533.69|531.29|527.95|525.55|0
1650549000000|2022-04-21 13:50:00|535.02|532.62|531.92|529.52|537.01|534.61|529.27|526.87|0
1650549300000|2022-04-21 13:55:00|531.48|529.08|531.25|528.85|534.13|531.73|531.25|528.85|0
1650549600000|2022-04-21 14:00:00|531.92|529.52|531.47|529.07|531.92|529.52|528.16|525.76|0
1650549900000|2022-04-21 14:05:00|531.36|528.96|525.07|522.67|531.36|528.96|523.31|520.91|0
1650550200000|2022-04-21 14:10:00|525.29|522.89|524.19|521.79|527.93|525.53|522.21|519.81|0
1650550500000|2022-04-21 14:15:00|523.75|521.35|520.89|518.49|527.27|524.87|520.89|518.49|0
1650550800000|2022-04-21 14:20:00|520.45|518.05|521.02|518.62|523.22|520.82|518.47|516.07|0
1650551100000|2022-04-21 14:25:00|520.14|517.74|525.64|523.24|526.74|524.34|518.61|516.21|0
1650551400000|2022-04-21 14:30:00|525.42|523.02|526.4|524|526.96|524.56|524.32|521.92|0
1650551700000|2022-04-21 14:35:00|526.84|524.44|522.77|520.37|527.84|525.44|521.01|518.61|0
1650552000000|2022-04-21 14:40:00|522.99|520.59|519.91|517.51|523.21|520.81|517.72|515.32|0
1650552300000|2022-04-21 14:45:00|519.69|517.29|513.39|510.99|519.91|517.51|512.15|509.75|0
1650552600000|2022-04-21 14:50:00|512.95|510.55|512.51|510.11|515.57|513.17|510.99|508.59|0
1650552900000|2022-04-21 14:55:00|511.86|509.46|514.14|511.74|514.69|512.29|510.77|508.37|0
1650553200000|2022-04-21 15:00:00|513.82|511.42|515.56|513.16|516.66|514.26|512.07|509.67|0
1650553500000|2022-04-21 15:05:00|516|513.6|512.5|510.1|516.22|513.82|510.54|508.14|0
1650553800000|2022-04-21 15:10:00|511.63|509.23|514.25|511.85|516.65|514.25|511.63|509.23|0
1650554100000|2022-04-21 15:15:00|514.9|512.5|512.91|510.51|514.9|512.5|509.2|506.8|0
1650554400000|2022-04-21 15:20:00|512.69|510.29|510.06|507.66|513.34|510.94|505.71|503.31|0
1650554700000|2022-04-21 15:25:00|509.95|507.55|508.54|506.14|513.99|511.59|507.23|504.83|0
1650555000000|2022-04-21 15:30:00|507.66|505.26|503.85|501.45|508.75|506.35|501.57|499.17|0
1650555300000|2022-04-21 15:35:00|504.83|502.43|502.22|499.82|505.92|503.52|501.35|498.95|0
1650555600000|2022-04-21 15:40:00|502|499.6|498.08|495.68|502.58|500.18|497.44|495.04|0
1650555900000|2022-04-21 15:45:00|498.3|495.9|498.3|495.9|499.16|496.76|496.36|493.96|0
1650556200000|2022-04-21 15:50:00|498.08|495.68|497.65|495.25|500.24|497.84|496.14|493.74|0
1650556500000|2022-04-21 15:55:00|497.86|495.46|491.6|489.2|497.86|495.46|491.39|488.99|0
1650556800000|2022-04-21 16:00:00|491.82|489.42|487.78|485.38|494.88|492.48|487.24|484.84|0
1650557100000|2022-04-21 16:05:00|487.13|484.73|486.92|484.52|491.43|489.03|486.06|483.66|0
1650557400000|2022-04-21 16:10:00|486.7|484.3|486.48|484.08|489.06|486.66|483.91|481.51|0
1650557700000|2022-04-21 16:15:00|485.84|483.44|488.63|486.23|489.06|486.66|484.98|482.58|0
1650558000000|2022-04-21 16:20:00|488.09|485.69|482.84|480.44|489.48|487.08|482.84|480.44|0
1650558300000|2022-04-21 16:25:00|482.62|480.22|482.62|480.22|486.48|484.08|481.77|479.37|0
1650558600000|2022-04-21 16:30:00|483.69|481.29|487.76|485.36|489.16|486.76|482.83|480.43|0
1650558900000|2022-04-21 16:35:00|487.45|485.05|485.2|482.8|490.23|487.83|484.03|481.63|0
1650559200000|2022-04-21 16:40:00|485.52|483.12|486.26|483.86|488.4|486|484.24|481.84|0
1650559500000|2022-04-21 16:45:00|486.16|483.76|482.1|479.7|487.65|485.25|480.83|478.43|0
1650559800000|2022-04-21 16:50:00|481.78|479.38|476.15|473.75|481.78|479.38|475.3|472.9|0
1650560100000|2022-04-21 16:55:00|475.72|473.32|475.3|472.9|479.33|476.93|475.3|472.9|0
1650560400000|2022-04-21 17:00:00|475.51|473.11|472.06|469.66|476.57|474.17|470.59|468.19|0
1650560700000|2022-04-21 17:05:00|472.27|469.87|471.43|469.03|472.49|470.09|470.79|468.39|0
1650561000000|2022-04-21 17:10:00|471.64|469.24|474.17|471.77|474.8|472.4|470.79|468.39|0
1650561300000|2022-04-21 17:15:00|473.11|470.71|466.57|464.17|474.17|471.77|465.31|462.91|0
1650561600000|2022-04-21 17:20:00|465.52|463.12|476.04|473.64|479.22|476.82|465.52|463.12|0
1650561900000|2022-04-21 17:25:00|476.25|473.85|480.7|478.3|481.98|479.58|472.23|469.83|0
1650562200000|2022-04-21 17:30:00|481.13|478.73|477.96|475.56|483.89|481.49|477.53|475.13|0
1650562500000|2022-04-21 17:35:00|477.53|475.13|472.02|469.62|477.53|475.13|470.12|467.72|0
1650562800000|2022-04-21 17:40:00|471.17|468.77|471.38|468.98|475.41|473.01|468.64|466.24|0
1650563100000|2022-04-21 17:45:00|471.17|468.77|474.9|472.5|478.93|476.53|469.48|467.08|0
1650563400000|2022-04-21 17:50:00|474.48|472.08|470.46|468.06|474.9|472.5|470.46|468.06|0
1650563700000|2022-04-21 17:55:00|470.98|468.58|467.92|465.52|472.15|469.75|466.45|464.05|0
1650564000000|2022-04-21 18:00:00|466.97|464.57|459.07|456.19|466.97|464.57|458.86|455.98|0
1650564300000|2022-04-21 18:05:00|458.86|455.98|461.78|458.9|461.78|458.9|458.44|455.56|0
1650564600000|2022-04-21 18:10:00|461.15|458.27|458.64|455.76|462.83|459.95|458.22|455.34|0
1650564900000|2022-04-21 18:15:00|458.85|455.97|459.47|456.59|461.78|458.9|456.97|454.09|0
1650565200000|2022-04-21 18:20:00|459.68|456.8|457.8|454.92|464.92|462.04|457.8|454.92|0
1650565500000|2022-04-21 18:25:00|458.01|455.13|459.64|457.24|462.61|459.73|457.8|454.92|0
1650565800000|2022-04-21 18:30:00|458.91|456.51|464.46|462.06|465.72|463.32|457.14|454.74|0
1650566100000|2022-04-21 18:35:00|464.04|461.64|461.1|458.7|469.93|467.53|460.47|458.07|0
1650566400000|2022-04-21 18:40:00|461.31|458.91|454.42|452.02|462.15|459.75|454.21|451.81|0
1650566700000|2022-04-21 18:45:00|454.62|452.22|450.05|447.65|454.62|452.22|449.42|447.02|0
1650567000000|2022-04-21 18:50:00|450.46|448.06|449.98|447.1|451.64|448.76|449.77|446.89|0
1650567300000|2022-04-21 18:55:00|449.15|446.27|448.11|445.23|449.97|447.09|445.42|442.54|0
1650567600000|2022-04-21 19:00:00|447.7|444.82|440.68|437.8|447.9|445.02|440.48|437.6|0
1650567900000|2022-04-21 19:05:00|441.3|438.42|439.04|436.16|444.8|441.92|439.04|436.16|0
1650568200000|2022-04-21 19:10:00|438.63|435.75|441.16|438.28|442.49|439.61|437.39|434.51|0
1650568500000|2022-04-21 19:15:00|441.37|438.49|442.6|439.72|445.07|442.19|438.09|435.21|0
1650568800000|2022-04-21 19:20:00|442.8|439.92|447.33|444.45|447.33|444.45|439.73|436.85|0
1650569100000|2022-04-21 19:25:00|447.12|444.24|451.66|448.78|452.69|449.81|441.77|438.89|0
1650569400000|2022-04-21 19:30:00|450.01|447.13|441.22|438.34|451.04|448.16|441.01|438.13|0
1650569700000|2022-04-21 19:35:00|440.81|437.93|437.64|434.52|440.81|437.93|434.55|431.66|0
1650570000000|2022-04-21 19:40:00|438.05|434.93|444.3|441.18|444.51|441.39|438.05|434.93|0
1650570300000|2022-04-21 19:45:00|444.1|440.98|432.01|428.89|444.1|440.98|431.8|428.68|0
1650570600000|2022-04-21 19:50:00|434.66|431.54|442.99|439.87|446.09|442.97|434.66|431.54|0
1650570900000|2022-04-21 19:55:00|443.61|440.49|439.9|436.78|443.61|440.49|436.41|433.29|0
1650571200000|2022-04-21 20:00:00|437.64|434.52|434.76|431.64|438.87|435.75|433.12|430|0
1650571500000|2022-04-21 20:05:00|434.86|431.74|435.62|433.22|437.66|435.26|434.19|431.23|0
1650571800000|2022-04-21 20:10:00|435.21|432.81|437.25|434.85|439.4|437|431.94|429.54|0
1650572100000|2022-04-21 20:15:00|438.07|435.27|436.42|433.62|439.09|436.29|435.61|432.81|0
1650572400000|2022-04-21 20:20:00|436.22|433.42|436.21|433.41|437.24|434.44|435.29|432.49|0
1650572700000|2022-04-21 20:25:00|437.03|434.23|435.19|432.39|438.67|435.87|434.88|432.08|0
1650573000000|2022-04-21 20:30:00|435.39|432.59|435.69|432.89|436.62|433.82|433.96|431.16|0
1650573300000|2022-04-21 20:35:00|435.8|433|435.07|432.27|436.41|433.61|434.57|431.77|0
1650573600000|2022-04-21 20:40:00|434.77|431.97|435.99|433.19|436.61|433.81|434.77|431.97|0
1650573900000|2022-04-21 20:45:00|436.2|433.4|435.79|432.99|437.42|434.62|435.38|432.58|0
1650574200000|2022-04-21 20:50:00|435.99|433.19|434.76|431.96|436.19|433.39|434.55|431.75|0
1650574500000|2022-04-21 20:55:00|434.96|432.16|435.41|432.61|436.19|433.39|434.35|431.55|0
1650574800000|2022-04-21 21:00:00|435.57|432.77|435.95|433.15|436.19|433.39|435.54|432.74|0
1650575100000|2022-04-21 21:05:00|435.93|433.13|435.75|432.95|436.19|433.39|435.75|432.95|0
1650575400000|2022-04-21 21:10:00|435.74|432.94|435.45|432.65|435.74|432.94|435.45|432.65|0
1650575700000|2022-04-21 21:15:00|435.3|432.5|435.03|432.23|435.3|432.5|434.94|432.14|0
1650576000000|2022-04-21 21:20:00|435.05|432.25|435.47|432.67|435.47|432.67|434.87|432.07|0
1650576300000|2022-04-21 21:25:00|435.49|432.69|435.47|432.67|435.55|432.75|435.47|432.67|0
1650576600000|2022-04-21 21:30:00|435.48|432.68|435.48|432.68|435.52|432.72|435.34|432.54|0
1650576900000|2022-04-21 21:35:00|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1650577200000|2022-04-21 21:40:00|435.43|432.63|435.37|432.57|435.43|432.63|435.37|432.57|0
1650577500000|2022-04-21 21:45:00|435.51|432.71|435.5|432.7|435.51|432.71|435.45|432.65|0
1650577800000|2022-04-21 21:50:00|435.45|432.65|435.06|432.26|435.53|432.73|435.02|432.22|0
1650578100000|2022-04-21 21:55:00|434.97|432.17|435.62|432.82|435.73|432.93|434.93|432.13|0
1650578400000|2022-04-21 22:00:00|436.65|433.85|433.02|430.22|436.76|433.96|432.61|429.81|0
1650578700000|2022-04-21 22:05:00|433.23|430.43|434.86|432.06|435.48|432.68|433.02|430.22|0
1650579000000|2022-04-21 22:10:00|435.07|432.27|434.65|431.85|435.07|432.27|433.22|430.42|0
1650579300000|2022-04-21 22:15:00|434.55|431.75|435.26|432.46|435.47|432.67|434.04|431.24|0
1650579600000|2022-04-21 22:20:00|435.47|432.67|436.69|433.89|437.52|434.72|435.26|432.46|0
1650579900000|2022-04-21 22:25:00|436.49|433.69|436.28|433.48|436.69|433.89|435.46|432.66|0
1650580200000|2022-04-21 22:30:00|436.69|433.89|438.53|435.73|438.74|435.94|436.69|433.89|0
1650580500000|2022-04-21 22:35:00|438.74|435.94|437.91|435.11|438.74|435.94|437.5|434.7|0
1650580800000|2022-04-21 22:40:00|437.71|434.91|437.5|434.7|438.12|435.32|437.09|434.29|0
1650581100000|2022-04-21 22:45:00|437.71|434.91|436.68|433.88|438.01|435.21|436.47|433.67|0
1650581400000|2022-04-21 22:50:00|436.47|433.67|435.44|432.64|436.68|433.88|435.24|432.44|0
1650581700000|2022-04-21 22:55:00|435.65|432.85|435.85|433.05|435.85|433.05|435.23|432.43|0
1650582000000|2022-04-21 23:00:00|435.64|432.84|434.82|432.02|437.49|434.69|434.82|432.02|0
1650582300000|2022-04-21 23:05:00|434.41|431.61|433.59|430.79|434.61|431.81|432.77|429.97|0
1650582600000|2022-04-21 23:10:00|434|431.2|433.89|431.09|434.81|432.01|433.58|430.78|0
1650582900000|2022-04-21 23:15:00|433.79|430.99|434.6|431.8|435.11|432.31|433.79|430.99|0
1650583200000|2022-04-21 23:20:00|434.5|431.7|435.01|432.21|435.01|432.21|433.99|431.19|0
1650583500000|2022-04-21 23:25:00|435.11|432.31|434.6|431.8|435.21|432.41|433.78|430.98|0
1650583800000|2022-04-21 23:30:00|434.39|431.59|434.59|431.79|435.21|432.41|434.18|431.38|0
1650584100000|2022-04-21 23:35:00|434.69|431.89|431.93|429.13|435.21|432.41|431.93|429.13|0
1650584400000|2022-04-21 23:40:00|432.23|429.43|435.4|432.6|435.4|432.6|432.23|429.43|0
1650584700000|2022-04-21 23:45:00|435.5|432.7|431.51|428.71|436.43|433.63|430.9|428.1|0
1650585000000|2022-04-21 23:50:00|431.31|428.51|431.71|428.91|434.58|431.78|431.31|428.51|0
1650585300000|2022-04-21 23:55:00|431.92|429.12|428.85|426.05|431.92|429.12|427.63|424.83|0
1650585600000|2022-04-22 00:00:00|429.05|426.25|430.68|427.88|430.98|428.18|427.63|424.83|0
1650585900000|2022-04-22 00:05:00|430.89|428.09|433.34|430.54|433.75|430.95|430.37|427.57|0
1650586200000|2022-04-22 00:10:00|433.13|430.33|432.72|429.92|433.75|430.95|429.66|426.86|0
1650586500000|2022-04-22 00:15:00|432.92|430.12|429.45|426.65|432.92|430.12|429.04|426.24|0
1650586800000|2022-04-22 00:20:00|429.24|426.44|430.46|427.66|431.28|428.48|429.24|426.44|0
1650587100000|2022-04-22 00:25:00|430.26|427.46|428.83|426.03|430.46|427.66|427.91|425.11|0
1650587400000|2022-04-22 00:30:00|428.62|425.82|431.48|428.68|431.48|428.68|428.01|425.21|0
1650587700000|2022-04-22 00:35:00|431.68|428.88|429.84|427.04|431.89|429.09|428.62|425.82|0
1650588000000|2022-04-22 00:40:00|430.04|427.24|424.74|421.94|430.25|427.45|424.74|421.94|0
1650588300000|2022-04-22 00:45:00|424.44|421.64|416.84|414.04|424.95|422.15|416.84|414.04|0
1650588600000|2022-04-22 00:50:00|417.45|414.65|419.26|416.46|419.57|416.77|416.24|413.44|0
1650588900000|2022-04-22 00:55:00|418.86|416.06|421.89|419.09|421.89|419.09|418.86|416.06|0
1650589200000|2022-04-22 01:00:00|421.69|418.89|421.28|418.48|422.7|419.9|420.68|417.88|0
1650589500000|2022-04-22 01:05:00|421.48|418.68|422.79|419.99|422.9|420.1|421.08|418.28|0
1650589800000|2022-04-22 01:10:00|422.9|420.1|422.89|420.09|423.1|420.3|421.88|419.08|0
1650590100000|2022-04-22 01:15:00|422.79|419.99|423.91|421.11|424.92|422.12|422.79|419.99|0
1650590400000|2022-04-22 01:20:00|424.11|421.31|424.31|421.51|424.72|421.92|423.5|420.7|0
1650590700000|2022-04-22 01:25:00|424.51|421.71|421.67|418.87|426.14|423.34|421.26|418.46|0
1650591000000|2022-04-22 01:30:00|422.07|419.27|422.07|419.27|422.68|419.88|419.64|416.84|0
1650591300000|2022-04-22 01:35:00|422.27|419.47|421.25|418.45|424.5|421.7|421.25|418.45|0
1650591600000|2022-04-22 01:40:00|421.05|418.25|421.25|418.45|421.66|418.86|420.24|417.44|0
1650591900000|2022-04-22 01:45:00|421.65|418.85|421.75|418.95|421.85|419.05|419.43|416.63|0
1650592200000|2022-04-22 01:50:00|421.65|418.85|425.1|422.3|425.1|422.3|421.25|418.45|0
1650592500000|2022-04-22 01:55:00|425.3|422.5|425.3|422.5|425.91|423.11|423.67|420.87|0
1650592800000|2022-04-22 02:00:00|425.5|422.7|425.9|423.1|426.92|424.12|423.87|421.07|0
1650593100000|2022-04-22 02:05:00|426.11|423.31|427.73|424.93|428.75|425.95|425.9|423.1|0
1650593400000|2022-04-22 02:10:00|427.63|424.83|426.71|423.91|428.14|425.34|425.9|423.1|0
1650593700000|2022-04-22 02:15:00|426.91|424.11|426.91|424.11|427.32|424.52|426.1|423.3|0
1650594000000|2022-04-22 02:20:00|427.01|424.21|425.68|422.88|427.52|424.72|425.68|422.88|0
1650594300000|2022-04-22 02:25:00|425.89|423.09|426.09|423.29|426.7|423.9|425.28|422.48|0
1650594600000|2022-04-22 02:30:00|426.29|423.49|426.49|423.69|426.69|423.89|424.66|421.86|0
1650594900000|2022-04-22 02:35:00|426.29|423.49|427.1|424.3|428.12|425.32|426.08|423.28|0
1650595200000|2022-04-22 02:40:00|427.19|424.39|426.28|423.48|427.3|424.5|425.47|422.67|0
1650595500000|2022-04-22 02:45:00|426.08|423.28|425.66|422.86|426.69|423.89|424.65|421.85|0
1650595800000|2022-04-22 02:50:00|425.46|422.66|425.66|422.86|425.87|423.07|424.44|421.64|0
1650596100000|2022-04-22 02:55:00|425.46|422.66|424.64|421.84|425.46|422.66|424.24|421.44|0
1650596400000|2022-04-22 03:00:00|424.84|422.04|423.42|420.62|425.45|422.65|422.61|419.81|0
1650596700000|2022-04-22 03:05:00|424.03|421.23|423.01|420.21|424.53|421.73|422.4|419.6|0
1650597000000|2022-04-22 03:10:00|423.21|420.41|426.26|423.46|426.66|423.86|423.21|420.41|0
1650597300000|2022-04-22 03:15:00|426.46|423.66|426.25|423.45|427.07|424.27|426.05|423.25|0
1650597600000|2022-04-22 03:20:00|426.46|423.66|426.45|423.65|426.86|424.06|426.04|423.24|0
1650597900000|2022-04-22 03:25:00|426.66|423.86|426.45|423.65|426.66|423.86|426.45|423.65|0
1650598200000|2022-04-22 03:30:00|426.24|423.44|426.04|423.24|426.85|424.05|426.04|423.24|0
1650598500000|2022-04-22 03:35:00|426.24|423.44|426.24|423.44|426.34|423.54|426.03|423.23|0
1650598800000|2022-04-22 03:40:00|426.03|423.23|426.23|423.43|426.24|423.44|425.31|422.51|0
1650599100000|2022-04-22 03:45:00|426.44|423.64|426.03|423.23|426.64|423.84|425.72|422.92|0
1650599400000|2022-04-22 03:50:00|425.82|423.02|425.82|423.02|426.02|423.22|425.01|422.21|0
1650599700000|2022-04-22 03:55:00|425.71|422.91|426.22|423.42|426.22|423.42|425.41|422.61|0
1650600000000|2022-04-22 04:00:00|426.02|423.22|426.22|423.42|426.22|423.42|425.81|423.01|0
1650600300000|2022-04-22 04:05:00|426.11|423.31|426.21|423.41|426.22|423.42|425.81|423.01|0
1650600600000|2022-04-22 04:10:00|426.31|423.51|426.21|423.41|426.31|423.51|425.81|423.01|0
1650600900000|2022-04-22 04:15:00|426.01|423.21|424.78|421.98|426.01|423.21|423.77|420.97|0
1650601200000|2022-04-22 04:20:00|424.58|421.78|428.75|425.95|429.67|426.87|424.58|421.78|0
1650601500000|2022-04-22 04:25:00|429.06|426.26|428.95|426.15|429.66|426.86|428.64|425.84|0
1650601800000|2022-04-22 04:30:00|429.05|426.25|426.6|423.8|429.05|426.25|425.99|423.19|0
1650602100000|2022-04-22 04:35:00|426.7|423.9|426.49|423.69|427.01|424.21|426.19|423.39|0
1650602400000|2022-04-22 04:40:00|426.6|423.8|426.8|424|427|424.2|425.98|423.18|0
1650602700000|2022-04-22 04:45:00|427|424.2|427.61|424.81|427.61|424.81|426.19|423.39|0
1650603000000|2022-04-22 04:50:00|427.81|425.01|428.01|425.21|428.42|425.62|427.4|424.6|0
1650603300000|2022-04-22 04:55:00|427.91|425.11|429.64|426.84|430.05|427.25|427.91|425.11|0
1650603600000|2022-04-22 05:00:00|430.05|427.25|431.27|428.47|431.68|428.88|428.62|425.82|0
1650603900000|2022-04-22 05:05:00|431.48|428.68|432.7|429.9|432.91|430.11|431.27|428.47|0
1650604200000|2022-04-22 05:10:00|432.9|430.1|434.74|431.94|434.74|431.94|432.29|429.49|0
1650604500000|2022-04-22 05:15:00|434.95|432.15|433.1|430.3|435.77|432.97|433.1|430.3|0
1650604800000|2022-04-22 05:20:00|433.31|430.51|432.28|429.48|433.92|431.12|432.28|429.48|0
1650605100000|2022-04-22 05:25:00|432.07|429.27|432.48|429.68|433.1|430.3|431.46|428.66|0
1650605400000|2022-04-22 05:30:00|432.68|429.88|434.73|431.93|434.73|431.93|431.25|428.45|0
1650605700000|2022-04-22 05:35:00|435.14|432.34|436.16|433.36|436.16|433.36|434.32|431.52|0
1650606000000|2022-04-22 05:40:00|436.05|433.25|436.16|433.36|436.46|433.66|435.54|432.74|0
1650606300000|2022-04-22 05:45:00|436.57|433.77|434.31|431.51|436.57|433.77|434.31|431.51|0
1650606600000|2022-04-22 05:50:00|434.41|431.61|433.17|430.37|435.02|432.22|433.07|430.27|0
1650606900000|2022-04-22 05:55:00|433.07|430.27|430.82|428.02|434.3|431.5|430.62|427.82|0
1650607200000|2022-04-22 06:00:00|431.02|428.22|430.61|427.81|432.86|430.06|429.19|426.39|0
1650607500000|2022-04-22 06:05:00|430.91|428.11|431.63|428.83|432.86|430.06|430.82|428.02|0
1650607800000|2022-04-22 06:10:00|431.43|428.63|432.04|429.24|433.06|430.26|431.01|428.21|0
1650608100000|2022-04-22 06:15:00|432.24|429.44|431.21|428.41|432.75|429.95|430.4|427.6|0
1650608400000|2022-04-22 06:20:00|431.31|428.51|433.05|430.25|433.05|430.25|431.31|428.51|0
1650608700000|2022-04-22 06:25:00|432.74|429.94|434.89|432.09|435.3|432.5|431.41|428.61|0
1650609000000|2022-04-22 06:30:00|435.2|432.4|434.27|431.47|435.92|433.12|433.87|431.07|0
1650609300000|2022-04-22 06:35:00|434.07|431.27|435.71|432.91|435.91|433.11|432.84|430.04|0
1650609600000|2022-04-22 06:40:00|435.5|432.7|434.06|431.26|436.42|433.62|433.75|430.95|0
1650609900000|2022-04-22 06:45:00|433.95|431.15|435.08|432.28|435.7|432.9|433.86|431.06|0
1650610200000|2022-04-22 06:50:00|434.98|432.18|434.87|432.07|434.98|432.18|433.24|430.44|0
1650610500000|2022-04-22 06:55:00|435.08|432.28|436.51|433.71|437.95|435.15|434.97|432.17|0
1650610800000|2022-04-22 07:00:00|436.72|433.92|439.94|437.14|440.83|438.03|434.66|431.86|0
1650611100000|2022-04-22 07:05:00|439.74|437.34|435.2|432.8|439.74|437.34|435.2|432.8|0
1650611400000|2022-04-22 07:10:00|435.82|433.42|438.29|435.89|439.53|437.13|434.58|432.18|0
1650611700000|2022-04-22 07:15:00|438.49|436.09|436.02|433.62|440.14|437.74|435.81|433.41|0
1650612000000|2022-04-22 07:20:00|435.61|433.21|429.04|426.64|435.61|433.21|428.83|426.43|0
1650612300000|2022-04-22 07:25:00|429.14|426.74|426.41|424.01|431.65|429.25|426.41|424.01|0
1650612600000|2022-04-22 07:30:00|426.61|424.21|427.63|425.23|430.08|427.68|425.39|422.99|0
1650612900000|2022-04-22 07:35:00|427.73|425.33|430.38|427.98|430.79|428.39|425.38|422.98|0
1650613200000|2022-04-22 07:40:00|430.69|428.29|432.33|429.93|432.63|430.23|430.28|427.88|0
1650613500000|2022-04-22 07:45:00|432.22|429.82|431.3|428.9|433.35|430.95|430.68|428.28|0
1650613800000|2022-04-22 07:50:00|431.19|428.79|433.96|431.56|434.37|431.97|430.98|428.58|0
1650614100000|2022-04-22 07:55:00|434.37|431.97|436.31|433.91|436.63|434.23|432.73|430.33|0
1650614400000|2022-04-22 08:00:00|436.42|434.02|439.1|436.7|439.1|436.7|434.98|432.58|0
1650614700000|2022-04-22 08:05:00|438.89|436.49|437.24|434.84|439.19|436.79|436.72|434.32|0
1650615000000|2022-04-22 08:10:00|437.03|434.63|436|433.6|438.06|435.66|434.87|432.47|0
1650615300000|2022-04-22 08:15:00|435.79|433.39|434.15|431.75|437.44|435.04|433.33|430.93|0
1650615600000|2022-04-22 08:20:00|434.24|431.84|438.56|436.16|438.87|436.47|433.32|430.92|0
1650615900000|2022-04-22 08:25:00|438.05|435.65|436.4|434|439.49|437.09|436.29|433.89|0
1650616200000|2022-04-22 08:30:00|436.19|433.79|434.13|431.73|437.22|434.82|433.52|431.12|0
1650616500000|2022-04-22 08:35:00|434.23|431.83|434.75|432.35|435.57|433.17|433.11|430.71|0
1650616800000|2022-04-22 08:40:00|434.54|432.14|431.67|429.27|434.75|432.35|431.46|429.06|0
1650617100000|2022-04-22 08:45:00|431.46|429.06|433.1|430.7|433.71|431.31|430.84|428.44|0
1650617400000|2022-04-22 08:50:00|432.99|430.59|430.63|428.23|433.1|430.7|430.63|428.23|0
1650617700000|2022-04-22 08:55:00|430.53|428.13|431.24|428.84|432.88|430.48|430.43|428.03|0
1650618000000|2022-04-22 09:00:00|431.34|428.94|431.45|429.05|432.27|429.87|430.01|427.61|0
1650618300000|2022-04-22 09:05:00|431.86|429.46|432.26|429.86|434.11|431.71|431.24|428.84|0
1650618600000|2022-04-22 09:10:00|432.36|429.96|433.9|431.5|434.52|432.12|432.36|429.96|0
1650618900000|2022-04-22 09:15:00|434.1|431.7|434.31|431.91|434.93|432.53|433.28|430.88|0
1650619200000|2022-04-22 09:20:00|434.1|431.7|432.46|430.06|434.51|432.11|430.82|428.42|0
1650619500000|2022-04-22 09:25:00|432.66|430.26|432.86|430.46|433.69|431.29|432.04|429.64|0
1650619800000|2022-04-22 09:30:00|433.68|431.28|431.63|429.23|434.5|432.1|431.63|429.23|0
1650620100000|2022-04-22 09:35:00|431.22|428.82|432.13|429.73|432.24|429.84|430.19|427.79|0
1650620400000|2022-04-22 09:40:00|431.83|429.43|431.42|429.02|432.65|430.25|431.42|429.02|0
1650620700000|2022-04-22 09:45:00|431.21|428.81|429.46|427.06|431.21|428.81|428.34|425.94|0
1650621000000|2022-04-22 09:50:00|429.57|427.17|426.09|423.69|429.67|427.27|425.89|423.49|0
1650621300000|2022-04-22 09:55:00|426.3|423.9|424.25|421.85|426.7|424.3|422.42|420.02|0
1650621600000|2022-04-22 10:00:00|424.46|422.06|426.9|424.5|427.1|424.7|423.74|421.34|0
1650621900000|2022-04-22 10:05:00|427.1|424.7|424.04|421.64|427.51|425.11|424.04|421.64|0
1650622200000|2022-04-22 10:10:00|423.64|421.24|426.48|424.08|427.1|424.7|423.64|421.24|0
1650622500000|2022-04-22 10:15:00|426.28|423.88|425.67|423.27|426.69|424.29|425.05|422.65|0
1650622800000|2022-04-22 10:20:00|425.66|423.26|426.17|423.77|426.89|424.49|424.85|422.45|0
1650623100000|2022-04-22 10:25:00|426.27|423.87|422.81|420.41|426.27|423.87|421.79|419.39|0
1650623400000|2022-04-22 10:30:00|423.01|420.61|423.01|420.61|424.23|421.83|420.97|418.57|0
1650623700000|2022-04-22 10:35:00|422.8|420.4|423|420.6|424.23|421.83|421.99|419.59|0
1650624000000|2022-04-22 10:40:00|423.1|420.7|426.76|424.36|426.76|424.36|423|420.6|0
1650624300000|2022-04-22 10:45:00|426.46|424.06|427.89|425.49|428.5|426.1|426.46|424.06|0
1650624600000|2022-04-22 10:50:00|428.09|425.69|425.03|422.63|428.09|425.69|424.82|422.42|0
1650624900000|2022-04-22 10:55:00|424.92|422.52|426.45|424.05|426.96|424.56|424.41|422.01|0
1650625200000|2022-04-22 11:00:00|426.34|423.94|427.88|425.48|428.49|426.09|426.34|423.94|0
1650625500000|2022-04-22 11:05:00|428.49|426.09|430.53|428.13|430.94|428.54|426.65|424.25|0
1650625800000|2022-04-22 11:10:00|430.74|428.34|432.99|430.59|433.4|431|430.74|428.34|0
1650626100000|2022-04-22 11:15:00|432.78|430.38|433.19|430.79|433.4|431|431.55|429.15|0
1650626400000|2022-04-22 11:20:00|432.98|430.58|433.04|430.64|433.39|430.99|431.75|429.35|0
1650626700000|2022-04-22 11:25:00|432.84|430.44|433.86|431.46|434.06|431.66|432.02|429.62|0
1650627000000|2022-04-22 11:30:00|433.65|431.25|430.99|428.59|434.88|432.48|430.78|428.38|0
1650627300000|2022-04-22 11:35:00|431.09|428.69|433.54|431.14|434.26|431.86|430.78|428.38|0
1650627600000|2022-04-22 11:40:00|433.85|431.45|432|429.6|433.85|431.45|431.8|429.4|0
1650627900000|2022-04-22 11:45:00|431.8|429.4|433.02|430.62|433.23|430.83|430.98|428.58|0
1650628200000|2022-04-22 11:50:00|432.41|430.01|432.61|430.21|434.45|432.05|431.38|428.98|0
1650628500000|2022-04-22 11:55:00|433.02|430.62|435.06|432.66|435.48|433.08|430.97|428.57|0
1650628800000|2022-04-22 12:00:00|435.48|433.08|435.88|433.48|436.3|433.9|434.65|432.25|0
1650629100000|2022-04-22 12:05:00|436.29|433.89|435.26|432.86|436.39|433.99|434.85|432.45|0
1650629400000|2022-04-22 12:10:00|434.85|432.45|434.33|431.93|435.47|433.07|433.42|431.02|0
1650629700000|2022-04-22 12:15:00|434.23|431.83|436.49|434.09|438.13|435.73|434.23|431.83|0
1650630000000|2022-04-22 12:20:00|436.28|433.88|436.48|434.08|437.31|434.91|435.25|432.85|0
1650630300000|2022-04-22 12:25:00|436.69|434.29|438.54|436.14|439.15|436.75|436.28|433.88|0
1650630600000|2022-04-22 12:30:00|438.12|435.72|434.4|432|439.15|436.75|433.79|431.39|0
1650630900000|2022-04-22 12:35:00|434.61|432.21|433.78|431.38|435.43|433.03|433.17|430.77|0
1650631200000|2022-04-22 12:40:00|433.99|431.59|431.73|429.33|433.99|431.59|430.51|428.11|0
1650631500000|2022-04-22 12:45:00|431.94|429.54|429.07|426.67|432.96|430.56|428.46|426.06|0
1650631800000|2022-04-22 12:50:00|428.46|426.06|429.47|427.07|429.68|427.28|427.02|424.62|0
1650632100000|2022-04-22 12:55:00|429.68|427.28|429.26|426.86|430.49|428.09|428.86|426.46|0
1650632400000|2022-04-22 13:00:00|429.06|426.66|430.28|427.88|430.49|428.09|428.65|426.25|0
1650632700000|2022-04-22 13:05:00|430.49|428.09|426.81|424.41|430.89|428.49|425.99|423.59|0
1650633000000|2022-04-22 13:10:00|427.01|424.61|426.08|423.68|427.62|425.22|425.16|422.76|0
1650633300000|2022-04-22 13:15:00|426.48|424.08|424.45|422.05|427.71|425.31|423.84|421.44|0
1650633600000|2022-04-22 13:20:00|424.54|422.14|427.9|425.5|428.52|426.12|424.44|422.04|0
1650633900000|2022-04-22 13:25:00|428.11|425.71|427.9|425.5|429.33|426.93|426.88|424.48|0
1650634200000|2022-04-22 13:30:00|427.7|425.3|426.27|423.87|430.14|427.74|423.62|421.22|0
1650634500000|2022-04-22 13:35:00|423.01|420.61|414.4|412|425.65|423.25|414.31|411.91|0
1650634800000|2022-04-22 13:40:00|413.91|411.51|407.25|404.85|415.11|412.71|404.09|401.69|0
1650635100000|2022-04-22 13:45:00|405.65|403.25|412.89|410.49|412.89|410.49|404.73|402.33|0
1650635400000|2022-04-22 13:50:00|412.09|409.69|413.56|411.16|417.52|415.12|410.94|408.54|0
1650635700000|2022-04-22 13:55:00|413.45|411.05|404.65|402.25|414.16|411.76|403.65|401.25|0
1650636000000|2022-04-22 14:00:00|405.66|403.26|406.54|404.14|414.52|412.12|404.25|401.85|0
1650636300000|2022-04-22 14:05:00|407.54|405.14|414.42|412.02|419.54|417.14|406.44|404.04|0
1650636600000|2022-04-22 14:10:00|414.62|412.22|407.3|404.9|414.62|412.22|405.74|403.34|0
1650636900000|2022-04-22 14:15:00|407.57|405.17|402.01|399.61|407.97|405.57|400.96|398.56|0
1650637200000|2022-04-22 14:20:00|402.11|399.71|398.23|395.83|402.11|399.71|396.04|393.64|0
1650637500000|2022-04-22 14:25:00|397.83|395.43|396|393.6|399.22|396.82|395.03|392.63|0
1650637800000|2022-04-22 14:30:00|395.81|393.41|399.93|397.53|399.93|397.53|394.42|392.02|0
1650638100000|2022-04-22 14:35:00|399.74|397.34|396.55|394.15|404.32|401.92|395.96|393.56|0
1650638400000|2022-04-22 14:40:00|396.36|393.96|394.57|392.17|396.95|394.55|391.61|389.21|0
1650638700000|2022-04-22 14:45:00|394.37|391.97|394.57|392.17|398.53|396.13|393.38|390.98|0
1650639000000|2022-04-22 14:50:00|394.76|392.36|390.91|388.51|394.76|392.36|390.91|388.51|0
1650639300000|2022-04-22 14:55:00|391.1|388.7|391.1|388.7|395.14|392.74|390.12|387.72|0
1650639600000|2022-04-22 15:00:00|391.3|388.9|389.52|387.12|394.65|392.25|387.95|385.55|0
1650639900000|2022-04-22 15:05:00|389.91|387.51|399.78|397.38|399.78|397.38|388.34|385.94|0
1650640200000|2022-04-22 15:10:00|399.48|397.08|396.6|394.2|399.48|397.08|394.23|391.83|0
1650640500000|2022-04-22 15:15:00|396.8|394.4|396.09|393.69|398.78|396.38|393.24|390.84|0
1650640800000|2022-04-22 15:20:00|396.29|393.89|395.3|392.9|399.66|397.26|394.9|392.5|0
1650641100000|2022-04-22 15:25:00|395.5|393.1|394.31|391.91|396.09|393.69|393.32|390.92|0
1650641400000|2022-04-22 15:30:00|394.5|392.1|390.36|387.96|396.28|393.88|389.38|386.98|0
1650641700000|2022-04-22 15:35:00|389.97|387.57|387.22|384.82|390.56|388.16|386.43|384.03|0
1650642000000|2022-04-22 15:40:00|387.41|385.01|380.18|377.78|387.41|385.01|380.18|377.78|0
1650642300000|2022-04-22 15:45:00|380.38|377.98|381.3|378.9|383.83|381.43|380.1|377.7|0
1650642600000|2022-04-22 15:50:00|381.1|378.7|378.19|375.79|382.27|379.87|377.8|375.4|0
1650642900000|2022-04-22 15:55:00|377.8|375.4|376.83|374.43|379.16|376.76|376.83|374.43|0
1650643200000|2022-04-22 16:00:00|376.64|374.24|376.25|373.85|377.41|375.01|374.7|372.3|0
1650643500000|2022-04-22 16:05:00|376.63|374.23|375.53|373.13|379.97|377.57|375.53|373.13|0
1650643800000|2022-04-22 16:10:00|376.3|373.9|378.42|376.02|378.61|376.21|373.99|371.59|0
1650644100000|2022-04-22 16:15:00|377.84|375.44|378.8|376.4|379.77|377.37|376.68|374.28|0
1650644400000|2022-04-22 16:20:00|378.6|376.2|381.74|378.86|381.94|379.06|378.41|375.77|0
1650644700000|2022-04-22 16:25:00|382.13|379.25|382.63|379.75|385.93|383.05|381.66|378.78|0
1650645000000|2022-04-22 16:30:00|382.83|379.95|386.31|383.43|387.68|384.8|382.05|379.17|0
1650645300000|2022-04-22 16:35:00|386.12|383.24|385.34|382.46|390.4|387.52|384.76|381.88|0
1650645600000|2022-04-22 16:40:00|385.53|382.65|385.33|382.45|386.12|383.24|382.81|379.93|0
1650645900000|2022-04-22 16:45:00|384.75|381.87|385.33|382.45|386.89|384.01|383.78|380.9|0
1650646200000|2022-04-22 16:50:00|385.52|382.64|378.94|376.06|385.52|382.64|378.94|376.06|0
1650646500000|2022-04-22 16:55:00|379.13|376.25|378.93|376.05|380.87|377.99|378.35|375.47|0
1650646800000|2022-04-22 17:00:00|379.51|376.63|375.08|372.2|379.51|376.63|374.5|371.62|0
1650647100000|2022-04-22 17:05:00|375.27|372.39|377.47|374.59|378.93|376.05|375.27|372.39|0
1650647400000|2022-04-22 17:10:00|377.38|374.5|379.07|376.67|380.08|377.25|377|374.12|0
1650647700000|2022-04-22 17:15:00|378.87|376.47|378.29|375.89|380.61|378.21|377.72|375.32|0
1650648000000|2022-04-22 17:20:00|378.1|375.7|372.9|370.5|378.1|375.7|371.75|369.35|0
1650648300000|2022-04-22 17:25:00|373.09|370.69|376.21|373.33|377.37|374.49|372.76|369.88|0
1650648600000|2022-04-22 17:30:00|375.82|372.94|375.13|372.25|377.63|374.75|374.81|371.93|0
1650648900000|2022-04-22 17:35:00|374.94|372.06|372.64|369.76|375.13|372.25|372.64|369.76|0
1650649200000|2022-04-22 17:40:00|372.45|369.57|374.49|371.61|375.07|372.19|370.29|367.41|0
1650649500000|2022-04-22 17:45:00|374.11|371.23|372.96|370.08|375.64|372.76|372.77|369.89|0
1650649800000|2022-04-22 17:50:00|372.77|369.89|369.09|366.21|372.96|370.08|369.09|366.21|0
1650650100000|2022-04-22 17:55:00|368.9|366.02|368.05|365.17|370.71|367.83|368.05|365.17|0
1650650400000|2022-04-22 18:00:00|367.86|364.98|366.07|363.19|368.62|365.74|366.07|363.19|0
1650650700000|2022-04-22 18:05:00|366.26|363.38|366.75|363.87|368.84|365.96|365.81|362.93|0
1650651000000|2022-04-22 18:10:00|366.38|363.5|366.75|363.87|368.27|365.39|365.81|362.93|0
1650651300000|2022-04-22 18:15:00|366.94|364.06|375.1|372.22|375.67|372.79|365.99|363.11|0
1650651600000|2022-04-22 18:20:00|374.91|372.03|372.02|369.14|377.77|374.89|370.43|367.55|0
1650651900000|2022-04-22 18:25:00|371.83|368.95|369.16|366.28|371.83|368.95|368.4|365.52|0
1650652200000|2022-04-22 18:30:00|368.59|365.71|363.67|360.79|371.25|368.37|363.67|360.79|0
1650652500000|2022-04-22 18:35:00|363.48|360.6|362.91|360.03|364.42|361.54|361.87|358.99|0
1650652800000|2022-04-22 18:40:00|363.29|360.41|364.6|361.72|365.93|363.05|363.1|360.22|0
1650653100000|2022-04-22 18:45:00|364.79|361.91|363.56|360.68|365.28|362.4|362.62|359.74|0
1650653400000|2022-04-22 18:50:00|363.37|360.49|357.93|355.05|363.37|360.49|357.74|354.86|0
1650653700000|2022-04-22 18:55:00|358.12|355.24|360.3|357.42|360.3|357.42|355.65|352.77|0
1650654000000|2022-04-22 19:00:00|360.68|357.8|357.85|354.97|360.68|357.8|356.18|353.3|0
1650654300000|2022-04-22 19:05:00|358.04|355.16|357.1|354.22|361.39|358.51|357.1|354.22|0
1650654600000|2022-04-22 19:10:00|357.85|354.97|368.97|366.09|371.91|369.03|355.24|352.36|0
1650654900000|2022-04-22 19:15:00|368.59|365.71|371.62|368.74|373.9|371.02|365.95|363.07|0
1650655200000|2022-04-22 19:20:00|371.71|368.83|364.8|361.92|373.14|370.26|364.42|361.54|0
1650655500000|2022-04-22 19:25:00|365.36|362.48|366.15|363.27|369.14|366.26|365.17|362.29|0
1650655800000|2022-04-22 19:30:00|366.53|363.65|377.12|374.24|378.72|375.84|366.53|363.65|0
1650656100000|2022-04-22 19:35:00|377.5|374.62|375.25|372.37|379.43|376.55|373.15|370.27|0
1650656400000|2022-04-22 19:40:00|375.44|372.56|368.95|366.07|378.32|375.44|367.81|364.93|0
1650656700000|2022-04-22 19:45:00|369.14|366.26|359.86|356.98|369.14|366.26|359.86|356.98|0
1650657000000|2022-04-22 19:50:00|360.05|357.17|353.42|350.3|360.05|357.17|349.38|346.26|0
1650657300000|2022-04-22 19:55:00|353.79|350.67|351.2|348.08|354.9|351.78|346.97|343.85|0
1650657600000|2022-04-22 20:00:00|350.83|347.71|346.32|343.2|352.13|349.01|345.95|342.83|0
1650657900000|2022-04-22 20:05:00|346.05|342.93|339.83|336.71|347.33|344.21|339.47|336.35|0
1650658200000|2022-04-22 20:10:00|340.01|336.89|340.37|337.25|342.01|338.89|338.74|335.62|0
1650870300000|2022-04-25 07:05:00|314.37|311.25|323.92|320.8|327.33|324.21|314.37|311.25|0
1650870600000|2022-04-25 07:10:00|324|320.88|324.55|321.43|326.69|323.57|320.61|317.49|0
1650870900000|2022-04-25 07:15:00|323.93|320.81|330.19|327.07|332.72|329.6|323.21|320.09|0
1650871200000|2022-04-25 07:20:00|330.46|327.34|335.37|332.25|335.37|332.25|328.21|325.09|0
1650871500000|2022-04-25 07:25:00|335.65|332.53|332.1|328.98|336.92|333.8|331.11|327.99|0
1650871800000|2022-04-25 07:30:00|331.74|328.62|326.41|323.29|332.19|329.07|325.87|322.75|0
1650872100000|2022-04-25 07:35:00|326.5|323.38|326.41|323.29|328.21|325.09|325.15|322.03|0
1650872400000|2022-04-25 07:40:00|326.49|323.37|329.02|325.9|330.46|327.34|324.61|321.49|0
1650872700000|2022-04-25 07:45:00|329.11|325.99|326.5|323.38|331.09|327.97|326.5|323.38|0
1650873000000|2022-04-25 07:50:00|326.59|323.47|323.27|320.15|327.31|324.19|321.76|318.64|0
1650873300000|2022-04-25 07:55:00|323.19|320.07|321.45|318.33|324.8|321.68|321.45|318.33|0
1650873600000|2022-04-25 08:00:00|321.54|318.42|326.37|323.25|326.55|323.43|319.22|316.1|0
1650873900000|2022-04-25 08:05:00|326.27|323.15|325.82|322.7|330.69|327.57|325.82|322.7|0
1650874200000|2022-04-25 08:10:00|325.73|322.61|323.67|320.55|327.08|323.96|321.79|318.67|0
1650874500000|2022-04-25 08:15:00|324.02|320.9|324.61|321.49|326.8|323.68|323.13|320.01|0
1650874800000|2022-04-25 08:20:00|324.52|321.4|321.92|318.8|324.97|321.85|320.67|317.55|0
1650875100000|2022-04-25 08:25:00|322.1|318.98|322.09|318.97|325.15|322.03|321.82|318.7|0
1650875400000|2022-04-25 08:30:00|321.74|318.62|324.15|321.03|326.04|322.92|321.56|318.44|0
1650875700000|2022-04-25 08:35:00|323.88|320.76|321.9|318.78|324.42|321.3|321.9|318.78|0
1650876000000|2022-04-25 08:40:00|321.99|318.87|319.22|316.1|322.08|318.96|319.22|316.1|0
1650876300000|2022-04-25 08:45:00|318.86|315.74|314.51|311.39|319.58|316.46|313.89|310.77|0
1650876600000|2022-04-25 08:50:00|314.42|311.3|313|309.88|314.6|311.48|312.12|309|0
1650876900000|2022-04-25 08:55:00|312.65|309.53|317.47|314.35|317.47|314.35|312.56|309.44|0
1650877200000|2022-04-25 09:00:00|317.11|313.99|318.88|315.76|319.59|316.47|316.4|313.28|0
1650877500000|2022-04-25 09:05:00|318.79|315.67|317.1|313.98|318.88|315.76|313.92|310.8|0
1650877800000|2022-04-25 09:10:00|316.92|313.8|314.92|311.8|317.1|313.98|314.21|311.09|0
1650878100000|2022-04-25 09:15:00|314.74|311.62|313.85|310.73|316.51|313.39|312.8|309.68|0
1650878400000|2022-04-25 09:20:00|313.76|310.64|313.4|310.28|317.93|314.81|312.62|309.5|0
1650878700000|2022-04-25 09:25:00|313.32|310.2|315.26|312.14|317.38|314.26|312.97|309.85|0
1650879000000|2022-04-25 09:30:00|315.08|311.96|320.76|317.64|320.76|317.64|314.55|311.43|0
1650879300000|2022-04-25 09:35:00|320.94|317.82|319.15|316.03|320.94|317.82|318.62|315.5|0
1650879600000|2022-04-25 09:40:00|319.33|316.21|324.5|321.38|324.68|321.56|319.33|316.21|0
1650879900000|2022-04-25 09:45:00|324.68|321.56|322.89|319.77|325.22|322.1|322.62|319.5|0
1650880200000|2022-04-25 09:50:00|323.07|319.95|321.75|318.63|324.86|321.74|319.61|316.49|0
1650880500000|2022-04-25 09:55:00|321.66|318.54|318.97|315.85|322.02|318.9|318.89|315.77|0
1650880800000|2022-04-25 10:00:00|318.53|315.41|319.53|316.41|322.66|319.54|318.53|315.41|0
1650881100000|2022-04-25 10:05:00|319.63|316.51|321.4|318.28|321.76|318.64|318.02|314.9|0
1650881400000|2022-04-25 10:10:00|321.05|317.93|319.44|316.32|322.29|319.17|318.99|315.87|0
1650881700000|2022-04-25 10:15:00|319.62|316.5|321.93|318.81|322.37|319.25|319.62|316.5|0
1650882000000|2022-04-25 10:20:00|321.75|318.63|323|319.88|323.98|320.86|321.65|318.53|0
1650882300000|2022-04-25 10:25:00|323.08|319.96|321.83|318.71|324.07|320.95|321.83|318.71|0
1650882600000|2022-04-25 10:30:00|321.56|318.44|318.35|315.23|322.63|319.51|318.35|315.23|0
1650882900000|2022-04-25 10:35:00|318.26|315.14|318.92|315.8|321.2|318.08|316.93|313.81|0
1650883200000|2022-04-25 10:40:00|318.82|315.7|318.73|315.61|319.98|316.86|318.38|315.26|0
1650883500000|2022-04-25 10:45:00|318.56|315.44|321.04|317.92|321.21|318.09|318.46|315.34|0
1650883800000|2022-04-25 10:50:00|320.86|317.74|320.76|317.64|322.99|319.87|319.97|316.85|0
1650884100000|2022-04-25 10:55:00|320.68|317.56|323.61|320.49|323.7|320.58|320.05|316.93|0
1650884400000|2022-04-25 11:00:00|323.7|320.58|324.41|321.29|325.48|322.36|323.34|320.22|0
1650884700000|2022-04-25 11:05:00|324.23|321.11|321.02|317.9|324.41|321.29|320.3|317.18|0
1650885000000|2022-04-25 11:10:00|321.19|318.07|318.7|315.58|322.08|318.96|318.7|315.58|0
1650885300000|2022-04-25 11:15:00|318.52|315.4|316.22|313.1|319.77|316.65|315.87|312.75|0
1650885600000|2022-04-25 11:20:00|316.57|313.45|326.11|322.99|329|325.88|315.86|312.74|0
1650885900000|2022-04-25 11:25:00|326.02|322.9|318.06|314.94|327.19|324.07|317.53|314.41|0
1650886200000|2022-04-25 11:30:00|317.71|314.59|324.66|321.54|326.82|323.7|317.71|314.59|0
1650886500000|2022-04-25 11:35:00|324.75|321.63|325.92|322.8|328.62|325.5|324.75|321.63|0
1650886800000|2022-04-25 11:40:00|326.1|322.98|322.86|319.74|326.64|323.52|321.08|317.96|0
1650887100000|2022-04-25 11:45:00|323.22|320.1|321.78|318.66|324.83|321.71|321.43|318.31|0
1650887400000|2022-04-25 11:50:00|321.96|318.84|323.57|320.45|325.18|322.06|321.78|318.66|0
1650887700000|2022-04-25 11:55:00|323.39|320.27|323.2|320.08|324.01|320.89|320.7|317.58|0
1650888000000|2022-04-25 12:00:00|323.29|320.17|320.87|317.75|323.74|320.62|319.45|316.33|0
1650888300000|2022-04-25 12:05:00|320.7|317.58|321.94|318.82|324.63|321.51|319.98|316.86|0
1650888600000|2022-04-25 12:10:00|322.66|319.54|320.51|317.39|324.81|321.69|320.15|317.03|0
1650888900000|2022-04-25 12:15:00|320.33|317.21|324.08|320.96|324.62|321.5|319.26|316.14|0
1650889200000|2022-04-25 12:20:00|324.26|321.14|326.59|323.47|326.77|323.65|323.36|320.24|0
1650889500000|2022-04-25 12:25:00|326.77|323.65|326.31|323.19|327.67|324.55|324.16|321.04|0
1650889800000|2022-04-25 12:30:00|326.94|323.82|323.35|320.23|328.57|325.45|323.17|320.05|0
1650890100000|2022-04-25 12:35:00|323.17|320.05|324.68|321.56|325.14|322.02|322.99|319.87|0
1650890400000|2022-04-25 12:40:00|324.78|321.66|329.09|325.97|329.82|326.7|324.78|321.66|0
1650890700000|2022-04-25 12:45:00|329.72|326.6|332.53|329.41|332.71|329.59|328.37|325.25|0
1650891000000|2022-04-25 12:50:00|332.71|329.59|331.07|327.95|332.89|329.77|330.89|327.77|0
1650891300000|2022-04-25 12:55:00|331.25|328.13|334.69|331.57|336.64|333.52|331.25|328.13|0
1650891600000|2022-04-25 13:00:00|334.32|331.2|329.77|326.65|334.5|331.38|329.77|326.65|0
1650891900000|2022-04-25 13:05:00|329.95|326.83|331.75|328.63|331.75|328.63|328.68|325.56|0
1650892200000|2022-04-25 13:10:00|331.93|328.81|334.48|331.36|334.48|331.36|330.84|327.72|0
1650892500000|2022-04-25 13:15:00|334.66|331.54|333.74|330.62|336.12|333|332.65|329.53|0
1650892800000|2022-04-25 13:20:00|333.92|330.8|330.82|327.7|335.57|332.45|330.82|327.7|0
1650893100000|2022-04-25 13:25:00|330.64|327.52|328.28|325.16|332.28|329.16|328.1|324.98|0
1650893400000|2022-04-25 13:30:00|328.91|325.79|319.12|316|328.91|325.79|316.6|313.48|0
1650893700000|2022-04-25 13:35:00|319.3|316.18|322.88|319.76|329.92|326.8|319.3|316.18|0
1650894000000|2022-04-25 13:40:00|321.81|318.69|316.1|312.98|326.65|323.53|316.1|312.98|0
1650894300000|2022-04-25 13:45:00|316.27|313.15|317.78|314.66|318.23|315.11|313.47|310.35|0
1650894600000|2022-04-25 13:50:00|322.68|319.56|314.59|311.47|327.44|324.32|314.59|311.47|0
1650894900000|2022-04-25 13:55:00|314.94|311.82|305.56|302.44|318.81|315.69|305.56|302.44|0
1650895200000|2022-04-25 14:00:00|305.39|302.27|305.73|302.61|309.42|306.3|304.51|301.39|0
1650895500000|2022-04-25 14:05:00|305.56|302.44|311.33|308.21|314.59|311.47|303.46|300.34|0
1650895800000|2022-04-25 14:10:00|312.21|309.09|309.82|306.7|315.92|312.8|307.63|304.51|0
1650896100000|2022-04-25 14:15:00|310.62|307.5|314.14|311.02|314.14|311.02|307.98|304.86|0
1650896400000|2022-04-25 14:20:00|313.78|310.66|319.82|316.7|320.26|317.14|306.22|303.1|0
1650896700000|2022-04-25 14:25:00|321.06|317.94|323.65|320.53|325.18|322.06|321.06|317.94|0
1650897000000|2022-04-25 14:30:00|322.67|319.55|332.75|329.63|332.93|329.81|322.67|319.55|0
1650897300000|2022-04-25 14:35:00|332.39|329.27|325.15|322.03|334.75|331.63|324.79|321.67|0
1650897600000|2022-04-25 14:40:00|325.06|321.94|320.31|317.19|325.06|321.94|317.28|314.16|0
1650897900000|2022-04-25 14:45:00|319.42|316.3|326.31|323.19|326.31|323.19|318.52|315.4|0
1650898200000|2022-04-25 14:50:00|327.12|324|314.07|310.95|327.12|324|313.02|309.9|0
1650898500000|2022-04-25 14:55:00|314.61|311.49|309.8|306.68|315.43|312.31|309.1|305.98|0
1650898800000|2022-04-25 15:00:00|309.27|306.15|312.6|309.48|313.66|310.54|308.22|305.1|0
1650899100000|2022-04-25 15:05:00|311.72|308.6|309.26|306.14|312.78|309.66|308.39|305.27|0
1650899400000|2022-04-25 15:10:00|309.44|306.32|312.48|309.36|318.65|315.53|305.87|302.75|0
1650899700000|2022-04-25 15:15:00|311.78|308.66|310.37|307.25|312.13|309.01|305.84|302.72|0
1650900000000|2022-04-25 15:20:00|310.02|306.9|313.69|310.57|315.28|312.16|309.49|306.37|0
1650900300000|2022-04-25 15:25:00|314.22|311.1|309.47|306.35|319.72|316.6|308.42|305.3|0
1650900600000|2022-04-25 15:30:00|309.99|306.87|308.41|305.29|310.7|307.58|303.53|300.41|0
1650900900000|2022-04-25 15:35:00|308.94|305.82|307.53|304.41|315.98|312.86|305.26|302.14|0
1650901200000|2022-04-25 15:40:00|307.01|303.89|303.87|300.75|308.67|305.55|303.35|300.23|0
1650901500000|2022-04-25 15:45:00|303.52|300.4|296.78|293.66|303.52|300.4|296.78|293.66|0
1650901800000|2022-04-25 15:50:00|297.37|294.25|300.78|297.66|301.47|298.35|295.79|292.67|0
1650902100000|2022-04-25 15:55:00|300.09|296.97|305.09|301.97|305.61|302.49|299.75|296.63|0
1650902400000|2022-04-25 16:00:00|304.57|301.45|304.22|301.1|304.91|301.79|300.94|297.82|0
1650902700000|2022-04-25 16:05:00|304.73|301.61|314.32|311.2|317.4|314.28|304.73|301.61|0
1650903000000|2022-04-25 16:10:00|314.23|311.11|312.8|309.68|318.72|315.6|310.52|307.4|0
1650903300000|2022-04-25 16:15:00|312.45|309.33|309.98|306.86|316.87|313.75|308.76|305.64|0
1650903600000|2022-04-25 16:20:00|310.86|307.74|319.53|316.41|319.53|316.41|310.86|307.74|0
1650903900000|2022-04-25 16:25:00|320.78|317.66|316.15|313.03|322.92|319.8|315.44|312.32|0
1650904200000|2022-04-25 16:30:00|316.33|313.21|319.7|316.58|322.73|319.61|314.2|311.08|0
1650904500000|2022-04-25 16:35:00|319.87|316.75|320.51|317.39|326.27|323.15|319.34|316.22|0
1650904800000|2022-04-25 16:40:00|319.88|316.76|315.96|312.84|320.33|317.21|315.88|312.76|0
1650905100000|2022-04-25 16:45:00|316.06|312.94|325.16|322.04|326.06|322.94|315.52|312.4|0
1650905400000|2022-04-25 16:50:00|325.34|322.22|318|314.88|326.78|323.66|318|314.88|0
1650905700000|2022-04-25 16:55:00|317.82|314.7|318|314.88|319.07|315.95|315.33|312.21|0
1650906000000|2022-04-25 17:00:00|318.53|315.41|311.61|308.49|320.67|317.55|310.91|307.79|0
1650906300000|2022-04-25 17:05:00|311.97|308.85|320.66|317.54|320.66|317.54|311.09|307.97|0
1650906600000|2022-04-25 17:10:00|321.73|318.61|325.14|322.02|326.94|323.82|320.84|317.72|0
1650906900000|2022-04-25 17:15:00|326.21|323.09|325.67|322.55|330.19|327.07|324.05|320.93|0
1650907200000|2022-04-25 17:20:00|326.03|322.91|326.2|323.08|326.93|323.81|323.33|320.21|0
1650907500000|2022-04-25 17:25:00|327.29|324.17|325.12|322|328.55|325.43|320.28|317.16|0
1650907800000|2022-04-25 17:30:00|325.3|322.18|321.71|318.59|329.63|326.51|319.92|316.8|0
1650908100000|2022-04-25 17:35:00|321.17|318.05|319.56|316.44|321.89|318.77|317.6|314.48|0
1650908400000|2022-04-25 17:40:00|319.91|316.79|323.49|320.37|326.55|323.43|319.56|316.44|0
1650908700000|2022-04-25 17:45:00|324.03|320.91|324.38|321.26|324.92|321.8|320.8|317.68|0
1650909000000|2022-04-25 17:50:00|324.02|320.9|323.48|320.36|325.99|322.87|317.59|314.47|0
1650909300000|2022-04-25 17:55:00|323.66|320.54|320.97|317.85|323.66|320.54|318.47|315.35|0
1650909600000|2022-04-25 18:00:00|321.68|318.56|316.51|313.39|322.58|319.46|315.97|312.85|0
1650909900000|2022-04-25 18:05:00|316.33|313.21|327.06|323.94|327.96|324.84|316.33|313.21|0
1650910200000|2022-04-25 18:10:00|327.42|324.3|327.78|324.66|329.59|326.47|322.56|319.44|0
1650910500000|2022-04-25 18:15:00|327.41|324.29|332.48|329.36|334.3|331.18|327.41|324.29|0
1650910800000|2022-04-25 18:20:00|332.84|329.72|334.73|331.61|339.52|336.4|330.66|327.54|0
1650911100000|2022-04-25 18:25:00|334.37|331.25|339.53|336.41|339.72|336.6|332.89|329.77|0
1650911400000|2022-04-25 18:30:00|339.9|336.78|339.9|336.78|341.57|338.45|338.05|334.93|0
1650911700000|2022-04-25 18:35:00|340.27|337.15|336.01|332.89|341.2|338.08|336.01|332.89|0
1650912000000|2022-04-25 18:40:00|334.72|331.6|335.45|332.33|338.31|335.19|334.35|331.23|0
1650912300000|2022-04-25 18:45:00|335.08|331.96|344.72|341.6|344.91|341.79|333.98|330.86|0
1650912600000|2022-04-25 18:50:00|344.53|341.41|348.08|344.96|348.45|345.33|343.41|340.29|0
1650912900000|2022-04-25 18:55:00|348.45|345.33|340.36|337.24|348.64|345.52|340.36|337.24|0
1650913200000|2022-04-25 19:00:00|340.55|337.43|332.08|328.96|342.03|338.91|330.26|327.14|0
1650913500000|2022-04-25 19:05:00|332.72|329.6|331.89|328.77|333.55|330.43|328.43|325.31|0
1650913800000|2022-04-25 19:10:00|331.71|328.59|336.29|333.17|336.29|333.17|331.53|328.41|0
1650914100000|2022-04-25 19:15:00|337.21|334.09|343.86|340.74|344.23|341.11|336.47|333.35|0
1650914400000|2022-04-25 19:20:00|344.42|341.3|350.35|347.23|352.45|349.33|344.42|341.3|0
1650914700000|2022-04-25 19:25:00|350.92|347.8|352.98|349.86|352.98|349.86|343.06|339.94|0
1650915000000|2022-04-25 19:30:00|351.85|348.73|353.35|350.23|354.49|351.37|349.6|346.48|0
1650915300000|2022-04-25 19:35:00|352.41|349.29|357.24|354.12|360.03|356.91|352.41|349.29|0
1650915600000|2022-04-25 19:40:00|357.81|354.69|359.13|356.01|360.28|357.16|350.23|347.11|0
1650915900000|2022-04-25 19:45:00|358.94|355.82|355.99|352.87|361.04|357.92|352.87|349.75|0
1650916200000|2022-04-25 19:50:00|356.28|353.16|361.6|358.48|362.18|359.06|351.17|348.05|0
1650916500000|2022-04-25 19:55:00|361.22|358.1|361.79|358.67|362.17|359.05|356.84|353.72|0
1650916800000|2022-04-25 20:00:00|361.98|358.86|362.08|358.96|363.89|360.77|358.93|355.81|0
1650917100000|2022-04-25 20:05:00|361.7|358.58|360.55|357.43|362.08|358.96|359.88|356.76|0
1650917400000|2022-04-25 20:10:00|360.36|357.24|358.83|355.71|361.12|358|358.63|355.51|0
1650917700000|2022-04-25 20:15:00|358.7|355.06|360.32|356.68|360.99|357.35|358.7|355.06|0
1650918000000|2022-04-25 20:20:00|360.42|356.78|360.6|356.96|361.18|357.54|359.84|356.2|0
1650918300000|2022-04-25 20:25:00|360.98|357.34|361.36|357.72|361.75|358.11|360.6|356.96|0
1650918600000|2022-04-25 20:30:00|361.55|357.91|360.4|356.76|361.55|357.91|359.83|356.19|0
1650918900000|2022-04-25 20:35:00|360.21|356.57|361.74|358.1|361.74|358.1|360.02|356.38|0
1650919200000|2022-04-25 20:40:00|361.73|358.09|361.35|357.71|362.31|358.67|360.97|357.33|0
1650919500000|2022-04-25 20:45:00|361.44|357.8|361.92|358.28|362.3|358.66|361.35|357.71|0
1650919800000|2022-04-25 20:50:00|361.82|358.18|362.49|358.85|362.49|358.85|361.53|357.89|0
1650920100000|2022-04-25 20:55:00|362.3|358.66|362.08|358.44|362.49|358.85|361.72|358.08|0
1650920400000|2022-04-25 21:00:00|362.06|358.42|361.69|358.05|362.06|358.42|361.69|358.05|0
1650920700000|2022-04-25 21:05:00|361.5|357.86|360.99|357.35|361.69|358.05|360.99|357.35|0
1650921000000|2022-04-25 21:10:00|361.02|357.38|360.76|357.12|361.04|357.4|360.7|357.06|0
1650921300000|2022-04-25 21:15:00|360.79|357.15|360.73|357.09|360.87|357.23|360.7|357.06|0
1650921600000|2022-04-25 21:20:00|360.76|357.12|361.2|357.56|361.2|357.56|360.61|356.97|0
1650921900000|2022-04-25 21:25:00|361.19|357.55|361.36|357.72|361.36|357.72|361.19|357.55|0
1650922200000|2022-04-25 21:30:00|361.33|357.69|360.91|357.27|361.33|357.69|360.8|357.16|0
1650922500000|2022-04-25 21:35:00|361.13|357.49|361.08|357.44|361.22|357.58|361.08|357.44|0
1650922800000|2022-04-25 21:40:00|361.07|357.43|361.09|357.45|361.18|357.54|360.91|357.27|0
1650923100000|2022-04-25 21:45:00|361.12|357.48|361.07|357.43|361.23|357.59|361.07|357.43|0
1650923400000|2022-04-25 21:50:00|361.12|357.48|361.08|357.44|361.12|357.48|361.08|357.44|0
1650923700000|2022-04-25 21:55:00|361.11|357.47|360.97|357.33|361.17|357.53|360.86|357.22|0
1650924000000|2022-04-25 22:00:00|361.75|358.11|357.84|354.2|361.75|358.11|357.84|354.2|0
1650924300000|2022-04-25 22:05:00|357.65|354.01|358.03|354.39|358.6|354.96|357.55|353.91|0
1650924600000|2022-04-25 22:10:00|358.12|354.48|358.02|354.38|359.17|355.53|357.83|354.19|0
1650924900000|2022-04-25 22:15:00|358.4|354.76|357.64|354|358.4|354.76|357.45|353.81|0
1650925200000|2022-04-25 22:20:00|357.83|354.19|357.91|354.27|358.2|354.56|357.44|353.8|0
1650925500000|2022-04-25 22:25:00|357.82|354.18|358.67|355.03|358.96|355.32|357.72|354.08|0
1650925800000|2022-04-25 22:30:00|358.58|354.94|359.15|355.51|359.15|355.51|357.63|353.99|0
1650926100000|2022-04-25 22:35:00|359.05|355.41|358.85|355.21|359.05|355.41|358|354.36|0
1650926400000|2022-04-25 22:40:00|358.95|355.31|357.99|354.35|358.95|355.31|357.61|353.97|0
1650926700000|2022-04-25 22:45:00|357.89|354.25|358.37|354.73|358.46|354.82|357.61|353.97|0
1650927000000|2022-04-25 22:50:00|358.56|354.92|360.27|356.63|360.66|357.02|358.56|354.92|0
1650927300000|2022-04-25 22:55:00|360.08|356.44|360.27|356.63|360.55|356.91|359.51|355.87|0
1650927600000|2022-04-25 23:00:00|360.36|356.72|360.45|356.81|361.03|357.39|360.07|356.43|0
1650927900000|2022-04-25 23:05:00|360.26|356.62|360.64|357|361.02|357.38|360.07|356.43|0
1650928200000|2022-04-25 23:10:00|360.54|356.9|361.4|357.76|361.59|357.95|360.45|356.81|0
1650928500000|2022-04-25 23:15:00|361.49|357.85|361.4|357.76|361.97|358.33|361.4|357.76|0
1650928800000|2022-04-25 23:20:00|361.59|357.95|361.39|357.75|361.59|357.95|360.91|357.27|0
1650929100000|2022-04-25 23:25:00|361.2|357.56|360.81|357.17|361.77|358.13|360.81|357.17|0
1650929400000|2022-04-25 23:30:00|361|357.36|360.04|356.4|361|357.36|359.85|356.21|0
1650929700000|2022-04-25 23:35:00|359.95|356.31|359.85|356.21|360.04|356.4|359.85|356.21|0
1650930000000|2022-04-25 23:40:00|359.75|356.11|359.84|356.2|360.04|356.4|359.65|356.01|0
1650930300000|2022-04-25 23:45:00|359.65|356.01|359.84|356.2|359.84|356.2|358.89|355.25|0
1650930600000|2022-04-25 23:50:00|359.65|356.01|358.88|355.24|360.03|356.39|358.69|355.05|0
1650930900000|2022-04-25 23:55:00|358.69|355.05|359.07|355.43|359.45|355.81|358.31|354.67|0
1650931200000|2022-04-26 00:00:00|358.88|355.24|357.92|354.28|359.45|355.81|357.73|354.09|0
1650931500000|2022-04-26 00:05:00|358.11|354.47|357.82|354.18|359.44|355.8|357.53|353.89|0
1650931800000|2022-04-26 00:10:00|357.72|354.08|357.43|353.79|358.87|355.23|357.05|353.41|0
1650932100000|2022-04-26 00:15:00|357.34|353.7|357.71|354.07|358.48|354.84|356.96|353.32|0
1650932400000|2022-04-26 00:20:00|357.52|353.88|357.9|354.26|358.86|355.22|357.52|353.88|0
1650932700000|2022-04-26 00:25:00|357.99|354.35|358.85|355.21|359.42|355.78|357.99|354.35|0
1650933000000|2022-04-26 00:30:00|359.04|355.4|358.27|354.63|359.04|355.4|357.7|354.06|0
1650933300000|2022-04-26 00:35:00|358.36|354.72|358.65|355.01|359.22|355.58|358.36|354.72|0
1650933600000|2022-04-26 00:40:00|358.84|355.2|359.6|355.96|359.6|355.96|358.08|354.44|0
1650933900000|2022-04-26 00:45:00|359.41|355.77|359.69|356.05|359.98|356.34|359.22|355.58|0
1650934200000|2022-04-26 00:50:00|359.59|355.95|359.97|356.33|359.97|356.33|359.02|355.38|0
1650934500000|2022-04-26 00:55:00|360.16|356.52|361.3|357.66|361.69|358.05|359.78|356.14|0
1650934800000|2022-04-26 01:00:00|361.4|357.76|362.26|358.62|362.26|358.62|361.3|357.66|0
1650935100000|2022-04-26 01:05:00|362.06|358.42|362.25|358.61|362.26|358.62|361.68|358.04|0
1650935400000|2022-04-26 01:10:00|362.06|358.42|362.25|358.61|362.25|358.61|361.87|358.23|0
1650935700000|2022-04-26 01:15:00|362.06|358.42|361.29|357.65|362.25|358.61|361.29|357.65|0
1650936000000|2022-04-26 01:20:00|361.09|357.45|360.52|356.88|361.29|357.65|360.14|356.5|0
1650936300000|2022-04-26 01:25:00|360.33|356.69|361.09|357.45|361.85|358.21|360.33|356.69|0
1650936600000|2022-04-26 01:30:00|361.47|357.83|361.65|358.01|361.65|358.01|360.7|357.06|0
1650936900000|2022-04-26 01:35:00|361.46|357.82|362.03|358.39|362.23|358.59|361.27|357.63|0
1650937200000|2022-04-26 01:40:00|362.12|358.48|362.22|358.58|363.76|360.12|362.03|358.39|0
1650937500000|2022-04-26 01:45:00|362.03|358.39|360.2|356.56|362.03|358.39|358.97|355.33|0
1650937800000|2022-04-26 01:50:00|360.11|356.47|360.39|356.75|360.49|356.85|359.35|355.71|0
1650938100000|2022-04-26 01:55:00|360.3|356.66|360.29|356.65|360.48|356.84|359.15|355.51|0
1650938400000|2022-04-26 02:00:00|360.48|356.84|361.43|358.63|362.24|358.63|360.38|356.74|0
1650938700000|2022-04-26 02:05:00|361.62|358.82|362.09|359.29|363.53|360.73|361.53|358.73|0
1650939000000|2022-04-26 02:10:00|362|359.2|361.23|358.43|362|359.2|360.95|358.15|0
1650939300000|2022-04-26 02:15:00|361.42|358.62|361.99|359.19|361.99|359.19|360.28|357.48|0
1650939600000|2022-04-26 02:20:00|361.8|359|363.9|361.1|364.09|361.29|361.42|358.62|0
1650939900000|2022-04-26 02:25:00|364.09|361.29|364.28|361.48|364.66|361.86|363.7|360.9|0
1650940200000|2022-04-26 02:30:00|364.47|361.67|363.89|361.09|364.66|361.86|363.89|361.09|0
1650940500000|2022-04-26 02:35:00|364.08|361.28|364.08|361.28|364.65|361.85|363.89|361.09|0
1650940800000|2022-04-26 02:40:00|364.27|361.47|366.37|363.57|366.56|363.76|364.27|361.47|0
1650941100000|2022-04-26 02:45:00|366.18|363.38|366.56|363.76|366.56|363.76|365.79|362.99|0
1650941400000|2022-04-26 02:50:00|366.17|363.37|366.55|363.75|366.56|363.76|366.17|363.37|0
1650941700000|2022-04-26 02:55:00|366.36|363.56|366.36|363.56|366.55|363.75|366.17|363.37|0
1650942000000|2022-04-26 03:00:00|366.17|363.37|367.31|364.51|367.32|364.52|366.16|363.36|0
1650942300000|2022-04-26 03:05:00|367.12|364.32|367.31|364.51|367.31|364.51|366.73|363.93|0
1650942600000|2022-04-26 03:10:00|367.12|364.32|367.3|364.5|367.31|364.51|366.92|364.12|0
1650942900000|2022-04-26 03:15:00|368.65|365.85|367.11|364.31|368.65|365.85|366.43|363.63|0
1650943200000|2022-04-26 03:20:00|366.91|364.11|367.87|365.07|368.45|365.65|366.53|363.73|0
1650943500000|2022-04-26 03:25:00|367.68|364.88|368.63|365.83|368.83|366.03|367.68|364.88|0
1650943800000|2022-04-26 03:30:00|368.44|365.64|367.75|364.95|369.21|366.41|367.37|364.57|0
1650944100000|2022-04-26 03:35:00|367.94|365.14|367.55|364.75|368.9|366.1|367.36|364.56|0
1650944400000|2022-04-26 03:40:00|367.36|364.56|366.78|363.98|367.36|364.56|366.78|363.98|0
1650944700000|2022-04-26 03:45:00|366.97|364.17|367.16|364.36|367.35|364.55|366.68|363.88|0
1650945000000|2022-04-26 03:50:00|367.35|364.55|367.15|364.35|367.54|364.74|366.86|364.06|0
1650945300000|2022-04-26 03:55:00|366.96|364.16|367.92|365.12|367.92|365.12|366.96|364.16|0
1650945600000|2022-04-26 04:00:00|368.11|365.31|368.3|365.5|368.49|365.69|367.73|364.93|0
1650945900000|2022-04-26 04:05:00|368.2|365.4|366.76|363.96|368.3|365.5|366.76|363.96|0
1650946200000|2022-04-26 04:10:00|366.37|363.57|367.14|364.34|367.14|364.34|366.18|363.38|0
1650946500000|2022-04-26 04:15:00|366.94|364.14|366.75|363.95|367.33|364.53|366.75|363.95|0
1650946800000|2022-04-26 04:20:00|366.94|364.14|366.55|363.75|366.94|364.14|366.17|363.37|0
1650947100000|2022-04-26 04:25:00|366.36|363.56|366.35|363.55|366.55|363.75|366.35|363.55|0
1650947400000|2022-04-26 04:30:00|366.55|363.75|366.93|364.13|366.93|364.13|366.54|363.74|0
1650947700000|2022-04-26 04:35:00|366.92|364.12|366.73|363.93|366.92|364.12|366.54|363.74|0
1650948000000|2022-04-26 04:40:00|366.92|364.12|367.3|364.5|367.3|364.5|366.92|364.12|0
1650948300000|2022-04-26 04:45:00|367.11|364.31|367.3|364.5|367.3|364.5|367.01|364.21|0
1650948600000|2022-04-26 04:50:00|367.29|364.49|367.48|364.68|367.48|364.68|367.1|364.3|0
1650948900000|2022-04-26 04:55:00|367.29|364.49|367.48|364.68|367.48|364.68|367.29|364.49|0
1650949200000|2022-04-26 05:00:00|367.29|364.49|367.47|364.67|368.05|365.25|366.71|363.91|0
1650949500000|2022-04-26 05:05:00|367.28|364.48|363.63|360.83|367.37|364.57|363.63|360.83|0
1650949800000|2022-04-26 05:10:00|363.82|361.02|364.1|361.3|365.93|363.13|363.82|361.02|0
1650950100000|2022-04-26 05:15:00|364.01|361.21|362.66|359.86|364.2|361.4|362.28|359.48|0
1650950400000|2022-04-26 05:20:00|362.85|360.05|363.23|360.43|364|361.2|362.47|359.67|0
1650950700000|2022-04-26 05:25:00|363.42|360.62|363.42|360.62|364.19|361.39|363.04|360.24|0
1650951000000|2022-04-26 05:30:00|363.61|360.81|364.18|361.38|365.14|362.34|363.32|360.52|0
1650951300000|2022-04-26 05:35:00|364.37|361.57|364.18|361.38|364.56|361.76|363.79|360.99|0
1650951600000|2022-04-26 05:40:00|364.56|361.76|365.32|362.52|365.52|362.72|364.37|361.57|0
1650951900000|2022-04-26 05:45:00|365.52|362.72|366.09|363.29|366.18|363.38|365.32|362.52|0
1650952200000|2022-04-26 05:50:00|365.89|363.09|368.01|365.21|368.01|365.21|365.89|363.09|0
1650952500000|2022-04-26 05:55:00|367.81|365.01|365.4|362.6|367.81|365.01|365.31|362.51|0
1650952800000|2022-04-26 06:00:00|364.93|362.13|363.2|360.4|366.65|363.85|361.86|359.06|0
1650953100000|2022-04-26 06:05:00|363|360.2|360.9|358.1|363|360.2|359.75|356.95|0
1650953400000|2022-04-26 06:10:00|361.09|358.29|359.94|357.14|362.42|359.62|359.17|356.37|0
1650953700000|2022-04-26 06:15:00|359.74|356.94|358.6|355.8|359.74|356.94|356.51|353.71|0
1650954000000|2022-04-26 06:20:00|358.41|355.61|358.24|355.44|358.41|355.61|357.24|354.44|0
1650954300000|2022-04-26 06:25:00|358.43|355.63|359.06|356.26|359.76|356.96|358.02|355.22|0
1650954600000|2022-04-26 06:30:00|358.87|356.07|357.53|354.73|360.96|358.16|357.53|354.73|0
1650954900000|2022-04-26 06:35:00|357.72|354.92|358.29|355.49|359.05|356.25|356.96|354.16|0
1650955200000|2022-04-26 06:40:00|358.67|355.87|357.33|354.53|360|357.2|357.15|354.35|0
1650955500000|2022-04-26 06:45:00|357.14|354.34|358.85|356.05|359.04|356.24|354.87|352.07|0
1650955800000|2022-04-26 06:50:00|359.13|356.33|359.8|357|359.99|357.19|357.9|355.1|0
1650956100000|2022-04-26 06:55:00|359.7|356.9|360.17|357.37|360.17|357.37|358.27|355.47|0
1650956400000|2022-04-26 07:00:00|359.98|357.18|357.69|354.89|359.98|357.18|355.04|352.24|0
1650956700000|2022-04-26 07:05:00|357.49|355.09|351.62|349.22|357.97|355.57|351.43|349.03|0
1650957000000|2022-04-26 07:10:00|351.43|349.03|349.16|346.76|352.94|350.54|348.79|346.39|0
1650957300000|2022-04-26 07:15:00|348.22|345.82|346.24|343.84|349.16|346.76|345.97|343.57|0
1650957600000|2022-04-26 07:20:00|346.15|343.75|346.8|344.4|347.27|344.87|344.84|342.44|0
1650957900000|2022-04-26 07:25:00|346.61|344.21|343.24|340.84|348.78|346.38|342.22|339.82|0
1650958200000|2022-04-26 07:30:00|342.96|340.56|353.73|351.33|359.34|356.94|341.45|339.05|0
1650958500000|2022-04-26 07:35:00|348.74|346.34|347.24|344.84|349.3|346.9|345.56|343.16|0
1650958800000|2022-04-26 07:40:00|347.42|345.02|345.74|343.34|349.11|346.71|345.55|343.15|0
1650959100000|2022-04-26 07:45:00|345.92|343.52|347.98|345.58|349.1|346.7|344.62|342.22|0
1650959400000|2022-04-26 07:50:00|348.16|345.76|349.1|346.7|350.6|348.2|348.16|345.76|0
1650959700000|2022-04-26 07:55:00|349.47|347.07|347.12|344.72|350.41|348.01|346.28|343.88|0
1650960000000|2022-04-26 08:00:00|346.93|344.53|347.03|344.63|350.03|347.63|345.91|343.51|0
1650960300000|2022-04-26 08:05:00|346.93|344.53|348.33|345.93|349.46|347.06|346.65|344.25|0
1650960600000|2022-04-26 08:10:00|348.71|346.31|351.52|349.12|351.89|349.49|348.14|345.74|0
1650960900000|2022-04-26 08:15:00|351.61|349.21|353.21|350.81|354.34|351.94|351.61|349.21|0
1650961200000|2022-04-26 08:20:00|353.02|350.62|356.22|353.82|356.41|354.01|353.02|350.62|0
1650961500000|2022-04-26 08:25:00|356.31|353.91|355.55|353.15|356.79|354.39|354.52|352.12|0
1650961800000|2022-04-26 08:30:00|355.84|353.44|353.06|350.66|356.03|353.63|351.37|348.97|0
1650962100000|2022-04-26 08:35:00|352.97|350.57|351.08|348.68|352.97|350.57|350.52|348.12|0
1650962400000|2022-04-26 08:40:00|351.17|348.77|352.02|349.62|353.15|350.75|351.08|348.68|0
1650962700000|2022-04-26 08:45:00|351.92|349.52|351.54|349.14|353.15|350.75|351.45|349.05|0
1650963000000|2022-04-26 08:50:00|351.64|349.24|352.1|349.7|353.9|351.5|350.97|348.57|0
1650963300000|2022-04-26 08:55:00|352.39|349.99|356.64|354.24|356.64|354.24|351.82|349.42|0
1650963600000|2022-04-26 09:00:00|357.11|354.71|355.11|352.71|357.11|354.71|355.02|352.62|0
1650963900000|2022-04-26 09:05:00|354.83|352.43|356.53|354.13|357.86|355.46|353.79|351.39|0
1650964200000|2022-04-26 09:10:00|356.72|354.32|355.86|353.46|357.67|355.27|355.21|352.81|0
1650964500000|2022-04-26 09:15:00|355.96|353.56|356.15|353.75|356.53|354.13|354.45|352.05|0
1650964800000|2022-04-26 09:20:00|356.05|353.65|352.93|350.53|356.05|353.65|352.74|350.34|0
1650965100000|2022-04-26 09:25:00|353.11|350.71|353.2|350.8|354.06|351.66|351.98|349.58|0
1650965400000|2022-04-26 09:30:00|353.3|350.9|354.81|352.41|355.94|353.54|352.73|350.33|0
1650965700000|2022-04-26 09:35:00|354.62|352.22|354.99|352.59|356.51|354.11|354.43|352.03|0
1650966000000|2022-04-26 09:40:00|354.89|352.49|354.42|352.02|354.99|352.59|352.91|350.51|0
1650966300000|2022-04-26 09:45:00|354.61|352.21|351.02|348.62|354.8|352.4|351.02|348.62|0
1650966600000|2022-04-26 09:50:00|351.11|348.71|352.33|349.93|352.9|350.5|350.64|348.24|0
1650966900000|2022-04-26 09:55:00|352.23|349.83|354.03|351.63|354.6|352.2|351.58|349.18|0
1650967200000|2022-04-26 10:00:00|353.84|351.44|356.1|353.7|356.39|353.99|353.55|351.15|0
1650967500000|2022-04-26 10:05:00|356.19|353.79|354.02|351.62|356.19|353.79|354.02|351.62|0
1650967800000|2022-04-26 10:10:00|354.11|351.71|352.78|350.38|354.39|351.99|351.84|349.44|0
1650968100000|2022-04-26 10:15:00|352.69|350.29|351.08|348.68|352.69|350.29|350.05|347.65|0
1650968400000|2022-04-26 10:20:00|351.36|348.96|350.98|348.58|352.12|349.72|350.23|347.83|0
1650968700000|2022-04-26 10:25:00|351.07|348.67|350.41|348.01|351.36|348.96|349.1|346.7|0
1650969000000|2022-04-26 10:30:00|350.23|347.83|350.97|348.57|353.05|350.65|350.04|347.64|0
1650969300000|2022-04-26 10:35:00|351.06|348.66|352.19|349.79|352.86|350.46|350.41|348.01|0
1650969600000|2022-04-26 10:40:00|352.29|349.89|350.59|348.19|353.61|351.21|350.21|347.81|0
1650969900000|2022-04-26 10:45:00|350.78|348.38|351.52|349.12|352.28|349.88|350.78|348.38|0
1650970200000|2022-04-26 10:50:00|351.43|349.03|350.67|348.27|351.9|349.5|350.67|348.27|0
1650970500000|2022-04-26 10:55:00|350.58|348.18|348.88|346.48|351.9|349.5|348.78|346.38|0
1650970800000|2022-04-26 11:00:00|349.07|346.67|347.32|344.92|349.39|346.99|346.58|344.18|0
1650971100000|2022-04-26 11:05:00|347.14|344.74|347.32|344.92|347.32|344.92|345.83|343.43|0
1650971400000|2022-04-26 11:10:00|347.22|344.82|348.06|345.66|349.19|346.79|346.29|343.89|0
1650971700000|2022-04-26 11:15:00|347.88|345.48|348.25|345.85|348.9|346.5|347.31|344.91|0
1650972000000|2022-04-26 11:20:00|348.34|345.94|350.68|348.28|350.87|348.47|348.06|345.66|0
1650972300000|2022-04-26 11:25:00|350.87|348.47|350.87|348.47|351.24|348.84|349.93|347.53|0
1650972600000|2022-04-26 11:30:00|350.68|348.28|348.42|346.02|350.87|348.47|348.42|346.02|0
1650972900000|2022-04-26 11:35:00|348.32|345.92|346.92|344.52|348.89|346.49|345.42|343.02|0
1650973200000|2022-04-26 11:40:00|346.82|344.42|346.72|344.32|347.48|345.08|346.16|343.76|0
1650973500000|2022-04-26 11:45:00|346.91|344.51|349.53|347.13|349.53|347.13|346.54|344.14|0
1650973800000|2022-04-26 11:50:00|349.91|347.51|349.62|347.22|351.03|348.63|349.62|347.22|0
1650974100000|2022-04-26 11:55:00|349.53|347.13|351.03|348.63|351.21|348.81|349.15|346.75|0
1650974400000|2022-04-26 12:00:00|351.21|348.81|349.52|347.12|351.78|349.38|349.52|347.12|0
1650974700000|2022-04-26 12:05:00|349.33|346.93|350.08|347.68|350.64|348.24|349.14|346.74|0
1650975000000|2022-04-26 12:10:00|350.26|347.86|350.63|348.23|351.76|349.36|349.7|347.3|0
1650975300000|2022-04-26 12:15:00|350.82|348.42|349.13|346.73|351.39|348.99|348|345.6|0
1650975600000|2022-04-26 12:20:00|349.22|346.82|350.06|347.66|350.44|348.04|348.19|345.79|0
1650975900000|2022-04-26 12:25:00|349.5|347.1|350.24|347.84|351.75|349.35|348.75|346.35|0
1650976200000|2022-04-26 12:30:00|350.33|347.93|349.86|347.46|351.18|348.78|348.93|346.53|0
1650976500000|2022-04-26 12:35:00|349.95|347.55|345.36|342.96|349.95|347.55|343.12|340.72|0
1650976800000|2022-04-26 12:40:00|345.08|342.68|343.49|341.09|345.08|342.68|342.75|340.35|0
1650977100000|2022-04-26 12:45:00|343.3|340.9|343.86|341.46|344.23|341.83|342.37|339.97|0
1650977400000|2022-04-26 12:50:00|344.05|341.65|346.28|343.88|346.47|344.07|343.3|340.9|0
1650977700000|2022-04-26 12:55:00|346.1|343.7|347.08|344.68|347.64|345.24|345.35|342.95|0
1650978000000|2022-04-26 13:00:00|346.9|344.5|344.46|342.06|346.9|344.5|342.79|340.39|0
1650978300000|2022-04-26 13:05:00|344.28|341.88|344.27|341.87|344.83|342.43|343.62|341.22|0
1650978600000|2022-04-26 13:10:00|344.09|341.69|341.85|339.45|344.46|342.06|340.92|338.52|0
1650978900000|2022-04-26 13:15:00|341.66|339.26|342.3|339.9|342.78|340.38|341.29|338.89|0
1650979200000|2022-04-26 13:20:00|342.4|340|340.54|338.14|342.59|340.19|339.61|337.21|0
1650979500000|2022-04-26 13:25:00|340.35|337.95|341.83|339.43|342.76|340.36|339.61|337.21|0
1650979800000|2022-04-26 13:30:00|341.46|339.06|336.78|334.38|342.76|340.36|336.6|334.2|0
1650980100000|2022-04-26 13:35:00|336.23|333.83|337.7|335.3|341.21|338.81|336.04|333.64|0
1650980400000|2022-04-26 13:40:00|336.41|334.01|331.08|328.68|338.44|336.04|330.17|327.77|0
1650980700000|2022-04-26 13:45:00|330.17|327.77|331.07|328.67|337.81|335.41|329.08|326.68|0
1650981000000|2022-04-26 13:50:00|329.97|327.57|326.15|323.75|332.34|329.94|325.78|323.38|0
1650981300000|2022-04-26 13:55:00|326.51|324.11|327.5|325.1|328.14|325.74|324.87|322.47|0
1650981600000|2022-04-26 14:00:00|327.05|324.65|327.41|325.01|328.5|326.1|324.69|322.29|0
1650981900000|2022-04-26 14:05:00|326.86|324.46|332.51|330.11|333.24|330.84|326.86|324.46|0
1650982200000|2022-04-26 14:10:00|331.78|329.38|324.68|322.28|333.24|330.84|324.31|321.91|0
1650982500000|2022-04-26 14:15:00|324.13|321.73|316.63|314.23|324.13|321.73|314.84|312.44|0
1650982800000|2022-04-26 14:20:00|316.09|313.69|314.21|311.81|318.23|315.83|311.47|309.07|0
1650983100000|2022-04-26 14:25:00|313.95|311.55|318.4|316|318.4|316|311.82|309.42|0
1650983400000|2022-04-26 14:30:00|318.76|316.36|312.6|310.2|319.3|316.9|312.16|309.76|0
1650983700000|2022-04-26 14:35:00|312.16|309.76|311.27|308.87|316.61|314.21|308.62|306.22|0
1650984000000|2022-04-26 14:40:00|311.62|309.22|308.72|306.32|311.98|309.58|304.74|302.34|0
1650984300000|2022-04-26 14:45:00|308.37|305.97|314.54|312.14|314.54|312.14|308.37|305.97|0
1650984600000|2022-04-26 14:50:00|314.36|311.96|311|308.6|316.31|313.91|310.2|307.8|0
1650984900000|2022-04-26 14:55:00|311.17|308.77|310.64|308.24|312.94|310.54|309.58|307.18|0
1650985200000|2022-04-26 15:00:00|310.29|307.89|306.07|303.67|310.29|307.89|305.9|303.5|0
1650985500000|2022-04-26 15:05:00|306.24|303.84|307.64|305.24|307.64|305.24|304.49|302.09|0
1650985800000|2022-04-26 15:10:00|307.11|304.71|311.53|309.13|311.53|309.13|306.06|303.66|0
1650986100000|2022-04-26 15:15:00|311.35|308.95|305.21|302.81|311.53|309.13|305.21|302.81|0
1650986400000|2022-04-26 15:20:00|305.38|302.98|310.46|308.06|313.99|311.59|304.86|302.46|0
1650986700000|2022-04-26 15:25:00|309.93|307.53|309.4|307|312.22|309.82|308.7|306.3|0
1650987000000|2022-04-26 15:30:00|309.05|306.65|309.44|307.04|312.96|310.56|305.89|303.49|0
1650987300000|2022-04-26 15:35:00|309.09|306.69|306.82|304.42|309.62|307.22|302.99|300.59|0
1650987600000|2022-04-26 15:40:00|306.47|304.07|307.68|305.28|307.86|305.46|301.95|299.55|0
1650987900000|2022-04-26 15:45:00|307.51|305.11|308.72|306.32|310.46|308.06|305.41|303.01|0
1650988200000|2022-04-26 15:50:00|308.37|305.97|307.14|304.74|310.46|308.06|307.14|304.74|0
1650988500000|2022-04-26 15:55:00|307.05|304.65|301.94|299.54|307.05|304.65|301.6|299.2|0
1650988800000|2022-04-26 16:00:00|302.28|299.88|304.35|301.95|305.05|302.65|301.76|299.36|0
1650989100000|2022-04-26 16:05:00|304.53|302.13|309.22|306.82|309.22|306.82|303.66|301.26|0
1650989400000|2022-04-26 16:10:00|308.87|306.47|309.3|306.9|309.82|307.42|306.6|304.2|0
1650989700000|2022-04-26 16:15:00|309.56|307.16|310.18|307.78|313.23|310.83|309.39|306.99|0
1650990000000|2022-04-26 16:20:00|310.35|307.95|313.71|311.31|316.01|313.61|310.35|307.95|0
1650990300000|2022-04-26 16:25:00|313.36|310.96|318.83|316.43|320.44|318.04|313.36|310.96|0
1650990600000|2022-04-26 16:30:00|317.95|315.55|315.64|313.24|319.72|317.32|314.67|312.27|0
1650990900000|2022-04-26 16:35:00|315.73|313.33|311.41|309.01|316.96|314.56|310.88|308.48|0
1650991200000|2022-04-26 16:40:00|311.58|309.18|311.93|309.53|314.04|311.64|310.53|308.13|0
1650991500000|2022-04-26 16:45:00|312.1|309.7|309.12|306.72|312.1|309.7|308.42|306.02|0
1650991800000|2022-04-26 16:50:00|309.29|306.89|310.64|308.24|314.03|311.63|308.94|306.54|0
1650992100000|2022-04-26 16:55:00|310.11|307.71|319.14|316.74|319.14|316.74|309.59|307.19|0
1650992400000|2022-04-26 17:00:00|318.96|316.56|306.84|304.44|318.96|316.56|305.97|303.57|0
1650992700000|2022-04-26 17:05:00|307.2|304.8|307.54|305.14|309.3|306.9|306.67|304.27|0
1650993000000|2022-04-26 17:10:00|307.37|304.97|303.86|301.46|308.59|306.19|303.86|301.46|0
1650993300000|2022-04-26 17:15:00|303.69|301.29|300.55|298.15|305.26|302.86|300.55|298.15|0
1650993600000|2022-04-26 17:20:00|300.38|297.98|298.47|296.07|301.59|299.19|298.3|295.9|0
1650993900000|2022-04-26 17:25:00|298.64|296.24|299.49|297.09|300.87|298.47|296.97|294.57|0
1650994200000|2022-04-26 17:30:00|299.31|296.91|300.44|298.04|302|299.6|296.84|294.44|0
1650994500000|2022-04-26 17:35:00|299.76|297.36|301.99|299.59|302.68|300.28|297.86|295.46|0
1650994800000|2022-04-26 17:40:00|301.3|298.9|307.18|304.78|309.28|306.88|301.13|298.73|0
1650995100000|2022-04-26 17:45:00|307.88|305.48|305.27|302.87|308.4|306|302.85|300.45|0
1650995400000|2022-04-26 17:50:00|305.61|303.21|300.25|297.85|305.61|303.21|300.25|297.85|0
1650995700000|2022-04-26 17:55:00|300.42|298.02|301.28|298.88|303.53|301.13|299.9|297.5|0
1650996000000|2022-04-26 18:00:00|301.45|299.05|301.27|298.87|302.66|300.26|298.69|296.29|0
1650996300000|2022-04-26 18:05:00|301.1|298.7|300.75|298.35|303.51|301.11|299.89|297.49|0
1650996600000|2022-04-26 18:10:00|300.41|298.01|305.07|302.67|305.59|303.19|300.41|298.01|0
1650996900000|2022-04-26 18:15:00|305.24|302.84|304.71|302.31|308.89|306.49|301.78|299.38|0
1650997200000|2022-04-26 18:20:00|304.37|301.97|309.76|307.36|311.86|309.46|304.02|301.62|0
1650997500000|2022-04-26 18:25:00|310.11|307.71|309.75|307.35|310.98|308.58|306.27|303.87|0
1650997800000|2022-04-26 18:30:00|309.05|306.65|307.91|305.51|309.93|307.53|304.87|302.47|0
1650998100000|2022-04-26 18:35:00|308.35|305.95|309.74|307.34|312.02|309.62|307.91|305.51|0
1650998400000|2022-04-26 18:40:00|308.69|306.29|301.48|299.08|309.39|306.99|301.4|299|0
1650998700000|2022-04-26 18:45:00|301.4|299|302.26|299.86|304.16|301.76|300.19|297.79|0
1650999000000|2022-04-26 18:50:00|302.17|299.77|307.11|304.71|307.98|305.58|301.91|299.51|0
1650999300000|2022-04-26 18:55:00|307.98|305.58|310.94|308.54|311.82|309.42|306.67|304.27|0
1650999600000|2022-04-26 19:00:00|310.59|308.19|306.01|303.61|314.57|312.17|305.66|303.26|0
1650999900000|2022-04-26 19:05:00|305.48|303.08|301.31|298.91|306.18|303.78|300.1|297.7|0
1651000200000|2022-04-26 19:10:00|301.13|298.73|295.27|292.87|303.39|300.99|294.58|292.18|0
1651000500000|2022-04-26 19:15:00|295.44|293.04|289.68|287.28|295.44|293.04|288.64|286.24|0
1651000800000|2022-04-26 19:20:00|290.02|287.62|294.1|291.7|295.13|292.73|289.51|287.11|0
1651001100000|2022-04-26 19:25:00|294.95|292.55|291.03|288.63|294.95|292.55|290.01|287.61|0
1651001400000|2022-04-26 19:30:00|290.86|288.46|287.98|285.58|292.73|290.33|286.63|284.23|0
1651001700000|2022-04-26 19:35:00|288.14|285.74|292.38|289.98|292.38|289.98|285.61|283.21|0
1651002000000|2022-04-26 19:40:00|292.55|290.15|291.86|289.46|294.08|291.68|287.46|285.06|0
1651002300000|2022-04-26 19:45:00|292.2|289.8|288.13|285.73|294.25|291.85|286.11|283.71|0
1651002600000|2022-04-26 19:50:00|287.36|284.96|285.59|283.19|293.22|290.82|285.42|283.02|0
1651002900000|2022-04-26 19:55:00|285.42|283.02|279.75|277.35|288.8|286.4|279.58|277.18|0
1651003200000|2022-04-26 20:00:00|279.42|277.02|279.89|277.49|284.4|282|274.28|271.88|0
1651003500000|2022-04-26 20:05:00|279.39|276.99|267.49|265.09|280.22|277.82|265.87|263.47|0
1651003800000|2022-04-26 20:10:00|267|264.6|271.97|269.57|275.24|272.84|267|264.6|0
1651004100000|2022-04-26 20:15:00|271.19|268.39|274.94|272.14|275.6|272.8|271.19|268.39|0
1651004400000|2022-04-26 20:20:00|274.62|271.82|267.13|264.33|274.62|271.82|266.49|263.69|0
1651004700000|2022-04-26 20:25:00|267.3|264.5|267.45|264.65|267.45|264.65|265.02|262.22|0
1651005000000|2022-04-26 20:30:00|267.29|264.49|266.64|263.84|267.45|264.65|265.34|262.54|0
1651005300000|2022-04-26 20:35:00|266.8|264|265.5|262.7|267.28|264.48|264.53|261.73|0
1651005600000|2022-04-26 20:40:00|265.33|262.53|260.66|257.86|265.33|262.53|259.85|257.05|0
1651005900000|2022-04-26 20:45:00|260.73|257.93|260.97|258.17|263.39|260.59|260.17|257.37|0
1651006200000|2022-04-26 20:50:00|260.81|258.01|260.72|257.92|260.97|258.17|259.04|256.24|0
1651006500000|2022-04-26 20:55:00|260.64|257.84|261.52|258.72|261.93|259.13|260.56|257.76|0
1651006800000|2022-04-26 21:00:00|261.14|258.34|261.79|258.99|261.87|259.07|261.14|258.34|0
1651007100000|2022-04-26 21:05:00|261.84|259.04|262.68|259.88|262.68|259.88|261.84|259.04|0
1651007400000|2022-04-26 21:10:00|262.73|259.93|263.4|260.6|263.45|260.65|262.25|259.45|0
1651007700000|2022-04-26 21:15:00|263.43|260.63|263.56|260.76|263.75|260.95|262.79|259.99|0
1651008000000|2022-04-26 21:20:00|263.54|260.74|263.48|260.68|264.17|261.37|263.33|260.53|0
1651008300000|2022-04-26 21:25:00|263.36|260.56|265.18|262.38|265.35|262.55|263.36|260.56|0
1651008600000|2022-04-26 21:30:00|265.16|262.36|266.29|263.49|267.33|264.53|265.16|262.36|0
1651008900000|2022-04-26 21:35:00|266.41|263.61|265.89|263.09|266.53|263.73|265.47|262.67|0
1651009200000|2022-04-26 21:40:00|265.93|263.13|265.93|263.13|266.4|263.6|265.7|262.9|0
1651009500000|2022-04-26 21:45:00|265.9|263.1|265.85|263.05|266.64|263.84|265.85|263.05|0
1651009800000|2022-04-26 21:50:00|265.83|263.03|266.77|263.97|266.82|264.02|265.28|262.48|0
1651010100000|2022-04-26 21:55:00|266.74|263.94|267.24|264.44|267.24|264.44|266.46|263.66|0
1651010400000|2022-04-26 22:00:00|270.03|267.23|270.68|267.88|271.1|268.3|266.86|264.06|0
1651010700000|2022-04-26 22:05:00|270.77|267.97|276.52|273.72|278.01|275.21|270.77|267.97|0
1651011000000|2022-04-26 22:10:00|276.68|273.88|277.17|274.37|278.91|276.11|276.18|273.38|0
1651011300000|2022-04-26 22:15:00|277.25|274.45|275.52|272.72|278.33|275.53|273.54|270.74|0
1651011600000|2022-04-26 22:20:00|275.43|272.63|279.82|277.02|279.82|277.02|275.35|272.55|0
1651011900000|2022-04-26 22:25:00|280.06|277.26|283.98|281.18|284.49|281.69|279.15|276.35|0
1651012200000|2022-04-26 22:30:00|284.06|281.26|282.14|279.34|285.32|282.52|281.97|279.17|0
1651012500000|2022-04-26 22:35:00|282.3|279.5|279.63|276.83|282.97|280.17|279.47|276.67|0
1651012800000|2022-04-26 22:40:00|279.71|276.91|276.81|274.01|280.3|277.5|276.64|273.84|0
1651013100000|2022-04-26 22:45:00|276.97|274.17|277.3|274.5|278.13|275.33|276.14|273.34|0
1651013400000|2022-04-26 22:50:00|277.13|274.33|279.62|276.82|280.28|277.48|276.97|274.17|0
1651013700000|2022-04-26 22:55:00|279.78|276.98|277.7|274.9|280.03|277.23|277.29|274.49|0
1651014000000|2022-04-26 23:00:00|277.78|274.98|278.94|276.14|279.27|276.47|277.7|274.9|0
1651014300000|2022-04-26 23:05:00|278.61|275.81|280.34|277.54|280.77|277.97|278.61|275.81|0
1651014600000|2022-04-26 23:10:00|280.43|277.63|280.26|277.46|281.26|278.46|278.93|276.13|0
1651014900000|2022-04-26 23:15:00|280.09|277.29|280.25|277.45|280.76|277.96|279.67|276.87|0
1651015200000|2022-04-26 23:20:00|280.33|277.53|280.58|277.78|280.92|278.12|280.25|277.45|0
1651015500000|2022-04-26 23:25:00|280.66|277.86|279.66|276.86|281.49|278.69|279.41|276.61|0
1651015800000|2022-04-26 23:30:00|279.58|276.78|281.65|278.85|282.4|279.6|279.49|276.69|0
1651016100000|2022-04-26 23:35:00|281.74|278.94|282.23|279.43|282.4|279.6|280.4|277.6|0
1651016400000|2022-04-26 23:40:00|281.81|279.01|282.22|279.42|283.4|280.6|281.56|278.76|0
1651016700000|2022-04-26 23:45:00|282.31|279.51|283.22|280.42|283.47|280.67|282.06|279.26|0
1651017000000|2022-04-26 23:50:00|283.39|280.59|283.05|280.25|284.73|281.93|283.05|280.25|0
1651017300000|2022-04-26 23:55:00|283.22|280.42|282.71|279.91|284.55|281.75|282.21|279.41|0
1651017600000|2022-04-27 00:00:00|282.88|280.08|283.71|280.91|284.89|282.09|282.54|279.74|0
1651017900000|2022-04-27 00:05:00|283.79|280.99|282.23|279.43|284.46|281.66|281.39|278.59|0
1651018200000|2022-04-27 00:10:00|282.06|279.26|281.89|279.09|282.4|279.6|280.89|278.09|0
1651018500000|2022-04-27 00:15:00|282.14|279.34|280.01|277.21|282.72|279.92|279.85|277.05|0
1651018800000|2022-04-27 00:20:00|280.18|277.38|281.02|278.22|282.7|279.9|279.68|276.88|0
1651019100000|2022-04-27 00:25:00|281.18|278.38|279.6|276.8|281.52|278.72|279.1|276.3|0
1651019400000|2022-04-27 00:30:00|279.52|276.72|278.09|275.29|279.6|276.8|277.92|275.12|0
1651019700000|2022-04-27 00:35:00|278.17|275.37|276.91|274.11|278.92|276.12|276.91|274.11|0
1651020000000|2022-04-27 00:40:00|277.08|274.28|276.24|273.44|277.25|274.45|274.08|271.28|0
1651020300000|2022-04-27 00:45:00|276.41|273.61|276.07|273.27|276.57|273.77|275.07|272.27|0
1651020600000|2022-04-27 00:50:00|276.15|273.35|277.4|274.6|277.4|274.6|276.07|273.27|0
1651020900000|2022-04-27 00:55:00|277.48|274.68|274.22|271.42|278.23|275.43|273.06|270.26|0
1651021200000|2022-04-27 01:00:00|273.97|271.17|274.55|271.75|275.55|272.75|273.96|271.16|0
1651021500000|2022-04-27 01:05:00|274.38|271.58|277.55|274.75|278.05|275.25|274.13|271.33|0
1651021800000|2022-04-27 01:10:00|277.46|274.66|277.12|274.32|277.55|274.75|276.54|273.74|0
1651022100000|2022-04-27 01:15:00|276.87|274.07|279.04|276.24|279.72|276.92|276.87|274.07|0
1651022400000|2022-04-27 01:20:00|279.38|276.58|282.07|279.27|282.24|279.44|279.21|276.41|0
1651022700000|2022-04-27 01:25:00|281.98|279.18|283.24|280.44|283.58|280.78|281.73|278.93|0
1651023000000|2022-04-27 01:30:00|283.07|280.27|285.27|282.47|285.27|282.47|281.89|279.09|0
1651023300000|2022-04-27 01:35:00|285.35|282.55|288.84|286.04|288.84|286.04|283.74|280.94|0
1651023600000|2022-04-27 01:40:00|289.18|286.38|286.62|283.82|289.34|286.54|286.62|283.82|0
1651023900000|2022-04-27 01:45:00|286.79|283.99|285.93|283.13|287.97|285.17|285.93|283.13|0
1651024200000|2022-04-27 01:50:00|285.76|282.96|284.57|281.77|286.1|283.3|284.4|281.6|0
1651024500000|2022-04-27 01:55:00|284.4|281.6|285.07|282.27|285.41|282.61|284.4|281.6|0
1651024800000|2022-04-27 02:00:00|285.24|282.44|284.56|281.76|285.24|282.44|283.71|280.91|0
1651025100000|2022-04-27 02:05:00|284.73|281.93|280.08|277.28|285.23|282.43|278.82|276.02|0
1651025400000|2022-04-27 02:10:00|280|277.2|283.87|281.07|284.04|281.24|279.91|277.11|0
1651025700000|2022-04-27 02:15:00|283.53|280.73|283.69|280.89|284.11|281.31|282.35|279.55|0
1651026000000|2022-04-27 02:20:00|283.78|280.98|283.18|280.38|284.71|281.91|282.17|279.37|0
1651026300000|2022-04-27 02:25:00|283.01|280.21|284.7|281.9|284.7|281.9|282.25|279.45|0
1651026600000|2022-04-27 02:30:00|284.87|282.07|284.35|281.55|285.38|282.58|283.51|280.71|0
1651026900000|2022-04-27 02:35:00|284.19|281.39|284.6|281.8|284.69|281.89|282.83|280.03|0
1651027200000|2022-04-27 02:40:00|284.86|282.06|288.42|285.62|288.42|285.62|284.86|282.06|0
1651027500000|2022-04-27 02:45:00|288.25|285.45|287.56|284.76|288.25|285.45|285.87|283.07|0
1651027800000|2022-04-27 02:50:00|287.74|284.94|290.37|287.57|291.49|288.69|286.54|283.74|0
1651028100000|2022-04-27 02:55:00|290.46|287.66|290.63|287.83|291.14|288.34|289.09|286.29|0
1651028400000|2022-04-27 03:00:00|290.8|288|290.36|287.56|291.14|288.34|289.26|286.46|0
1651028700000|2022-04-27 03:05:00|290.45|287.65|289.42|286.62|290.62|287.82|289.08|286.28|0
1651029000000|2022-04-27 03:10:00|289.25|286.45|290.44|287.64|291.13|288.33|289.08|286.28|0
1651029300000|2022-04-27 03:15:00|290.27|287.47|288.21|285.41|290.44|287.64|287.87|285.07|0
1651029600000|2022-04-27 03:20:00|288.3|285.5|288.72|285.92|288.98|286.18|288.21|285.41|0
1651029900000|2022-04-27 03:25:00|288.89|286.09|289.91|287.11|290.77|287.97|288.63|285.83|0
1651030200000|2022-04-27 03:30:00|289.99|287.19|290.16|287.36|290.25|287.45|288.45|285.65|0
1651030500000|2022-04-27 03:35:00|290.08|287.28|290.41|287.61|290.41|287.61|289.64|286.84|0
1651030800000|2022-04-27 03:40:00|290.32|287.52|290.06|287.26|291.27|288.47|289.38|286.58|0
1651031100000|2022-04-27 03:45:00|289.98|287.18|292.63|289.83|293.49|290.69|289.89|287.09|0
1651031400000|2022-04-27 03:50:00|292.46|289.66|290.91|288.11|292.46|289.66|290.91|288.11|0
1651031700000|2022-04-27 03:55:00|290.99|288.19|291.42|288.62|292.28|289.48|290.99|288.19|0
1651032000000|2022-04-27 04:00:00|291.25|288.45|290.64|287.84|291.25|288.45|289.44|286.64|0
1651032300000|2022-04-27 04:05:00|290.55|287.75|290.81|288.01|291.41|288.61|290.38|287.58|0
1651032600000|2022-04-27 04:10:00|290.98|288.18|290.63|287.83|290.98|288.18|290.12|287.32|0
1651032900000|2022-04-27 04:15:00|290.54|287.74|290.28|287.48|290.8|288|290.11|287.31|0
1651033200000|2022-04-27 04:20:00|290.11|287.31|288.73|285.93|290.45|287.65|288.73|285.93|0
1651033500000|2022-04-27 04:25:00|288.9|286.1|289.07|286.27|291.13|288.33|288.73|285.93|0
1651033800000|2022-04-27 04:30:00|289.24|286.44|289.23|286.43|289.75|286.95|288.9|286.1|0
1651034100000|2022-04-27 04:35:00|289.15|286.35|288.54|285.74|289.41|286.61|288.11|285.31|0
1651034400000|2022-04-27 04:40:00|288.72|285.92|288.71|285.91|288.72|285.92|287.69|284.89|0
1651034700000|2022-04-27 04:45:00|288.62|285.82|290.42|287.62|290.42|287.62|288.37|285.57|0
1651035000000|2022-04-27 04:50:00|290.59|287.79|289.56|286.76|290.59|287.79|289.39|286.59|0
1651035300000|2022-04-27 04:55:00|289.73|286.93|290.24|287.44|290.58|287.78|289.64|286.84|0
1651035600000|2022-04-27 05:00:00|290.32|287.52|288.52|285.72|290.92|288.12|288.18|285.38|0
1651035900000|2022-04-27 05:05:00|288.6|285.8|290.05|287.25|290.57|287.77|288.6|285.8|0
1651036200000|2022-04-27 05:10:00|290.14|287.34|291.94|289.14|292.29|289.49|289.71|286.91|0
1651036500000|2022-04-27 05:15:00|291.77|288.97|290.22|287.42|291.94|289.14|290.04|287.24|0
1651036800000|2022-04-27 05:20:00|290.04|287.24|288.32|285.52|290.04|287.24|287.81|285.01|0
1651037100000|2022-04-27 05:25:00|287.98|285.18|290.55|287.75|290.55|287.75|287.98|285.18|0
1651037400000|2022-04-27 05:30:00|290.72|287.92|289|286.2|293.04|290.24|288.66|285.86|0
1651037700000|2022-04-27 05:35:00|288.83|286.03|291.05|288.25|291.92|289.12|288.83|286.03|0
1651038000000|2022-04-27 05:40:00|291.22|288.42|289.8|287|291.22|288.42|289.46|286.66|0
1651038300000|2022-04-27 05:45:00|289.46|286.66|288.6|285.8|289.71|286.91|287.57|284.77|0
1651038600000|2022-04-27 05:50:00|288.42|285.62|288.84|286.04|288.93|286.13|287.39|284.59|0
1651038900000|2022-04-27 05:55:00|288.59|285.79|288.32|285.52|289.62|286.82|287.05|284.25|0
1651039200000|2022-04-27 06:00:00|288.58|285.78|285.75|282.95|289.61|286.81|285.5|282.7|0
1651039500000|2022-04-27 06:05:00|285.67|282.87|289|286.2|289.78|286.98|285.16|282.36|0
1651039800000|2022-04-27 06:10:00|288.92|286.12|291.84|289.04|292.01|289.21|288.57|285.77|0
1651040100000|2022-04-27 06:15:00|291.92|289.12|292.87|290.07|293.39|290.59|291.66|288.86|0
1651040400000|2022-04-27 06:20:00|292.95|290.15|292.43|289.63|293.21|290.41|292.26|289.46|0
1651040700000|2022-04-27 06:25:00|292.34|289.54|291.99|289.19|292.86|290.06|291.99|289.19|0
1651041000000|2022-04-27 06:30:00|292.16|289.36|291.72|288.92|293.2|290.4|291.3|288.5|0
1651041300000|2022-04-27 06:35:00|291.64|288.84|289.43|286.63|293.19|290.39|289.22|286.42|0
1651041600000|2022-04-27 06:40:00|289.25|286.45|289.42|286.62|289.94|287.14|287.88|285.08|0
1651041900000|2022-04-27 06:45:00|289.25|286.45|290.28|287.48|290.79|287.99|288.73|285.93|0
1651042200000|2022-04-27 06:50:00|290.36|287.56|290.87|288.07|291.14|288.34|289.07|286.27|0
1651042500000|2022-04-27 06:55:00|290.7|287.9|292.55|289.75|292.73|289.93|290.31|287.51|0
1651042800000|2022-04-27 07:00:00|292.38|289.58|290.82|288.02|294.8|292|289.79|286.99|0
1651043100000|2022-04-27 07:05:00|291.17|288.37|292.86|290.46|294.16|291.76|288.38|285.98|0
1651043400000|2022-04-27 07:10:00|292.17|289.77|288.54|286.14|293.2|290.8|288.46|286.06|0
1651043700000|2022-04-27 07:15:00|288.2|285.8|287|284.6|289.4|287|285.8|283.4|0
1651044000000|2022-04-27 07:20:00|286.65|284.25|281.14|278.74|286.73|284.33|280.41|278.01|0
1651044300000|2022-04-27 07:25:00|280.63|278.23|273.98|271.58|281.22|278.82|273.31|270.91|0
1651044600000|2022-04-27 07:30:00|273.15|270.75|277.59|275.19|277.59|275.19|272.48|270.08|0
1651044900000|2022-04-27 07:35:00|277.76|275.36|284.16|281.76|284.33|281.93|277.42|275.02|0
1651045200000|2022-04-27 07:40:00|284.24|281.84|286.09|283.69|287.2|284.8|283.88|281.48|0
1651045500000|2022-04-27 07:45:00|287.5|285.1|290.31|287.91|292.46|290.06|285.02|282.62|0
1651045800000|2022-04-27 07:50:00|290.48|288.08|296.05|293.65|296.05|293.65|290.48|288.08|0
1651046100000|2022-04-27 07:55:00|296.49|294.09|299.88|297.48|301.54|299.14|295.44|293.04|0
1651046400000|2022-04-27 08:00:00|300.14|297.74|297.69|295.29|301.19|298.79|296.39|293.99|0
1651046700000|2022-04-27 08:05:00|297.43|295.03|297.25|294.85|298.56|296.16|295.39|292.99|0
1651047000000|2022-04-27 08:10:00|297.43|295.03|303.8|301.4|304.07|301.67|297.43|295.03|0
1651047300000|2022-04-27 08:15:00|304.07|301.67|305.48|303.08|306.54|304.14|303.02|300.62|0
1651047600000|2022-04-27 08:20:00|305.47|303.07|304.24|301.84|307.06|304.66|303.19|300.79|0
1651047900000|2022-04-27 08:25:00|304.15|301.75|301.6|299.2|304.94|302.54|301.6|299.2|0
1651048200000|2022-04-27 08:30:00|301.95|299.55|298.88|296.48|303.09|300.69|298.79|296.39|0
1651048500000|2022-04-27 08:35:00|298.44|296.04|299.92|297.52|300.71|298.31|297.92|295.52|0
1651048800000|2022-04-27 08:40:00|300.19|297.79|299.66|297.26|301.49|299.09|299.48|297.08|0
1651049100000|2022-04-27 08:45:00|299.56|297.16|295.82|293.42|299.66|297.26|294.77|292.37|0
1651049400000|2022-04-27 08:50:00|295.64|293.24|296.68|294.28|297.73|295.33|294.43|292.03|0
1651049700000|2022-04-27 08:55:00|296.51|294.11|299.21|296.81|301.74|299.34|296.51|294.11|0
1651050000000|2022-04-27 09:00:00|298.95|296.55|300.51|298.11|301.74|299.34|298.25|295.85|0
1651050300000|2022-04-27 09:05:00|300.34|297.94|298.33|295.93|302.43|300.03|298.33|295.93|0
1651050600000|2022-04-27 09:10:00|297.72|295.32|301.03|298.63|302.25|299.85|297.72|295.32|0
1651050900000|2022-04-27 09:15:00|300.68|298.28|300.15|297.75|300.93|298.53|297.54|295.14|0
1651051200000|2022-04-27 09:20:00|300.23|297.83|300.67|298.27|301.89|299.49|299.45|297.05|0
1651051500000|2022-04-27 09:25:00|301.36|298.96|301.1|298.7|302.67|300.27|300.66|298.26|0
1651051800000|2022-04-27 09:30:00|301.18|298.78|297.25|294.85|301.44|299.04|297.08|294.68|0
1651052100000|2022-04-27 09:35:00|297.42|295.02|300.73|298.33|300.91|298.51|297.25|294.85|0
1651052400000|2022-04-27 09:40:00|300.91|298.51|300.03|297.63|301.43|299.03|299.68|297.28|0
1651052700000|2022-04-27 09:45:00|300.11|297.71|298.45|296.05|300.55|298.15|297.41|295.01|0
1651053000000|2022-04-27 09:50:00|298.54|296.14|300.89|298.49|301.95|299.55|298.54|296.14|0
1651053300000|2022-04-27 09:55:00|301.07|298.67|303.17|300.77|303.7|301.3|301.07|298.67|0
1651053600000|2022-04-27 10:00:00|303.34|300.94|304.57|302.17|305.27|302.87|302.82|300.42|0
1651053900000|2022-04-27 10:05:00|304.22|301.82|304.21|301.81|305.09|302.69|303.34|300.94|0
1651054200000|2022-04-27 10:10:00|304.12|301.72|304.43|302.03|306.22|303.82|304.03|301.63|0
1651054500000|2022-04-27 10:15:00|304.51|302.11|302.31|299.91|304.78|302.38|302.31|299.91|0
1651054800000|2022-04-27 10:20:00|302.49|300.09|303.01|300.61|303.27|300.87|302.31|299.91|0
1651055100000|2022-04-27 10:25:00|302.92|300.52|302.48|300.08|302.92|300.52|302.3|299.9|0
1651055400000|2022-04-27 10:30:00|302.3|299.9|302.12|299.72|302.65|300.25|301.6|299.2|0
1651055700000|2022-04-27 10:35:00|301.95|299.55|302.36|299.96|304.29|301.89|300.89|298.49|0
1651056000000|2022-04-27 10:40:00|302.27|299.87|301.3|298.9|303.59|301.19|300.6|298.2|0
1651056300000|2022-04-27 10:45:00|299.63|297.23|300.85|298.45|303.4|301|296.07|293.67|0
1651056600000|2022-04-27 10:50:00|301.03|298.63|305.35|302.95|305.61|303.21|300.68|298.28|0
1651056900000|2022-04-27 10:55:00|305.52|303.12|303.76|301.36|305.96|303.56|303.23|300.83|0
1651057200000|2022-04-27 11:00:00|303.84|301.44|297.99|295.59|303.84|301.44|297.46|295.06|0
1651057500000|2022-04-27 11:05:00|298.16|295.76|293.65|291.25|298.16|295.76|293.47|291.07|0
1651057800000|2022-04-27 11:10:00|293.56|291.16|295.37|292.97|295.37|292.97|293.21|290.81|0
1651058100000|2022-04-27 11:15:00|295.2|292.8|292.43|290.03|295.54|293.14|292.43|290.03|0
1651058400000|2022-04-27 11:20:00|292.6|290.2|288.13|285.73|293.46|291.06|287.61|285.21|0
1651058700000|2022-04-27 11:25:00|288.47|286.07|284.54|282.14|288.72|286.32|284.36|281.96|0
1651059000000|2022-04-27 11:30:00|284.19|281.79|286.66|284.26|287.86|285.46|281.57|279.17|0
1651059300000|2022-04-27 11:35:00|287.52|285.12|287.34|284.94|288.37|285.97|286.15|283.75|0
1651059600000|2022-04-27 11:40:00|287.59|285.19|289.21|286.81|289.98|287.58|287|284.6|0
1651059900000|2022-04-27 11:45:00|289.04|286.64|291.26|288.86|292.29|289.89|289.04|286.64|0
1651060200000|2022-04-27 11:50:00|291.17|288.77|288.52|286.12|291.43|289.03|288.35|285.95|0
1651060500000|2022-04-27 11:55:00|288.6|286.2|288|285.6|290.39|287.99|285.7|283.3|0
1651060800000|2022-04-27 12:00:00|287.83|285.43|292.27|289.87|292.79|290.39|286.81|284.41|0
1651061100000|2022-04-27 12:05:00|291.76|289.36|294.2|291.8|294.37|291.97|289.22|286.82|0
1651061400000|2022-04-27 12:10:00|294.54|292.14|294.19|291.79|294.88|292.48|292.64|290.24|0
1651061700000|2022-04-27 12:15:00|294.36|291.96|289.85|287.45|294.36|291.96|289.68|287.28|0
1651062000000|2022-04-27 12:20:00|289.68|287.28|287.28|284.88|290.71|288.31|286.34|283.94|0
1651062300000|2022-04-27 12:25:00|286.43|284.03|288.09|285.69|288.17|285.77|284.93|282.53|0
1651062600000|2022-04-27 12:30:00|287.83|285.43|284.34|281.94|290.14|287.74|283.83|281.43|0
1651062900000|2022-04-27 12:35:00|285.02|282.62|288.25|285.85|288.59|286.19|283.83|281.43|0
1651063200000|2022-04-27 12:40:00|288.42|286.02|287.56|285.16|288.67|286.27|285.86|283.46|0
1651063500000|2022-04-27 12:45:00|287.39|284.99|285.51|283.11|288.33|285.93|285|282.6|0
1651063800000|2022-04-27 12:50:00|285.34|282.94|286.02|283.62|286.87|284.47|284.66|282.26|0
1651064100000|2022-04-27 12:55:00|286.19|283.79|286.86|284.46|288.23|285.83|285.84|283.44|0
1651064400000|2022-04-27 13:00:00|286.69|284.29|285.84|283.44|289.08|286.68|285.84|283.44|0
1651064700000|2022-04-27 13:05:00|286.09|283.69|281.94|279.54|286.09|283.69|280.25|277.85|0
1651065000000|2022-04-27 13:10:00|281.77|279.37|281.09|278.69|282.44|280.04|280.92|278.52|0
1651065300000|2022-04-27 13:15:00|280.76|278.36|282.77|280.37|283.95|281.55|280.76|278.36|0
1651065600000|2022-04-27 13:20:00|283.11|280.71|281.92|279.52|284.63|282.23|281.92|279.52|0
1651065900000|2022-04-27 13:25:00|282.09|279.69|284.11|281.71|286.32|283.92|282.09|279.69|0
1651066200000|2022-04-27 13:30:00|283.52|281.12|287.43|285.03|292.18|289.78|283.27|280.87|0
1651066500000|2022-04-27 13:35:00|288.8|286.4|289.97|287.57|292.23|289.83|286.58|284.18|0
1651066800000|2022-04-27 13:40:00|291.34|288.94|303.38|300.98|303.38|300.98|289.8|287.4|0
1651067100000|2022-04-27 13:45:00|304.61|302.21|309.75|307.35|312.6|310.2|304.3|301.9|0
1651067400000|2022-04-27 13:50:00|310.46|308.06|305.15|302.75|314.38|311.98|304.27|301.87|0
1651067700000|2022-04-27 13:55:00|305.51|303.11|306.57|304.17|307.28|304.88|303.92|301.52|0
1651068000000|2022-04-27 14:00:00|306.22|303.82|297.3|294.9|312.59|310.19|295.74|293.34|0
1651068300000|2022-04-27 14:05:00|297.82|295.42|294.69|292.29|299.03|296.63|292.62|290.22|0
1651068600000|2022-04-27 14:10:00|294|291.6|281.66|279.26|294.87|292.47|281.16|278.76|0
1651068900000|2022-04-27 14:15:00|280.49|278.09|277.8|275.4|281.33|278.93|273.46|271.06|0
1651069200000|2022-04-27 14:20:00|277.46|275.06|283.15|280.75|287.2|284.8|276.46|274.06|0
1651069500000|2022-04-27 14:25:00|283.99|281.59|275.82|273.42|286.76|284.36|275.82|273.42|0
1651069800000|2022-04-27 14:30:00|274.32|271.92|275.32|272.92|275.65|273.25|267.84|265.44|0
1651070100000|2022-04-27 14:35:00|275.65|273.25|285.95|283.55|288.19|285.79|274.98|272.58|0
1651070400000|2022-04-27 14:40:00|285.78|283.38|289.17|286.77|290.54|288.14|284.76|282.36|0
1651070700000|2022-04-27 14:45:00|289.34|286.94|297.05|294.65|297.05|294.65|287.64|285.24|0
1651071000000|2022-04-27 14:50:00|297.4|295|290.01|287.61|297.91|295.51|290.01|287.61|0
1651071300000|2022-04-27 14:55:00|290.35|287.95|289.19|286.79|294.46|292.06|288.85|286.45|0
1651071600000|2022-04-27 15:00:00|289.02|286.62|293.29|290.89|301.76|299.36|289.02|286.62|0
1651071900000|2022-04-27 15:05:00|293.46|291.06|290.54|288.14|294.83|292.43|289.01|286.61|0
1651072200000|2022-04-27 15:10:00|290.71|288.31|290.88|288.48|296.46|294.06|286.96|284.56|0
1651072500000|2022-04-27 15:15:00|291.39|288.99|298.27|295.87|299.48|297.08|291.39|288.99|0
1651072800000|2022-04-27 15:20:00|298.09|295.69|298.23|295.83|300.49|298.09|291.56|289.16|0
1651073100000|2022-04-27 15:25:00|297.54|295.14|300.68|298.28|302.05|299.65|295.63|293.23|0
1651073400000|2022-04-27 15:30:00|301.33|298.93|305.71|303.31|305.79|303.39|299.41|297.01|0
1651073700000|2022-04-27 15:35:00|305.88|303.48|303.33|300.93|306.23|303.83|303.07|300.67|0
1651074000000|2022-04-27 15:40:00|302.98|300.58|303.59|301.19|307.28|304.88|301.14|298.74|0
1651074300000|2022-04-27 15:45:00|302.01|299.61|301.65|299.25|303.59|301.19|299.74|297.34|0
1651074600000|2022-04-27 15:50:00|301.83|299.43|294.52|292.12|302.61|300.21|293.65|291.25|0
1651074900000|2022-04-27 15:55:00|294.35|291.95|298.16|295.76|298.33|295.93|293.48|291.08|0
1651075200000|2022-04-27 16:00:00|298.33|295.93|297.28|294.88|299.72|297.32|292.09|289.69|0
1651075500000|2022-04-27 16:05:00|297.19|294.79|303.38|300.98|304.35|301.95|297.11|294.71|0
1651075800000|2022-04-27 16:10:00|303.74|301.34|301.28|298.88|303.74|301.34|300.23|297.83|0
1651076100000|2022-04-27 16:15:00|300.93|298.53|300.4|298|304.08|301.68|298.48|296.08|0
1651076400000|2022-04-27 16:20:00|301.45|299.05|312.02|309.62|313.8|311.4|299.18|296.78|0
1651076700000|2022-04-27 16:25:00|311.84|309.44|313.44|311.04|315.04|312.64|310.78|308.38|0
1651077000000|2022-04-27 16:30:00|314.51|312.11|312.36|309.96|315.77|313.37|310.93|308.53|0
1651077300000|2022-04-27 16:35:00|312.62|310.22|311.99|309.59|312.89|310.49|308.16|305.76|0
1651077600000|2022-04-27 16:40:00|312.35|309.95|315.93|313.53|319|316.6|310.03|307.63|0
1651077900000|2022-04-27 16:45:00|315.57|313.17|312.47|310.07|317.48|315.08|310.91|308.51|0
1651078200000|2022-04-27 16:50:00|312.83|310.43|312.83|310.43|313.81|311.41|310.51|308.11|0
1651078500000|2022-04-27 16:55:00|312.65|310.25|313|310.6|314.16|311.76|311.22|308.82|0
1651078800000|2022-04-27 17:00:00|313.54|311.14|314.33|311.93|314.61|312.21|299.9|297.5|0
1651079100000|2022-04-27 17:05:00|313.8|311.4|304.64|302.24|315.5|313.1|304.46|302.06|0
1651079400000|2022-04-27 17:10:00|304.99|302.59|304.46|302.06|306.94|304.54|300.77|298.37|0
1651079700000|2022-04-27 17:15:00|304.28|301.88|301.99|299.59|304.46|302.06|300.23|297.83|0
1651080000000|2022-04-27 17:20:00|302.69|300.29|302.86|300.46|306.93|304.53|301.63|299.23|0
1651080300000|2022-04-27 17:25:00|303.04|300.64|309.4|307|310.12|307.72|297.08|294.68|0
1651080600000|2022-04-27 17:30:00|310.11|307.71|308.86|306.46|312.61|310.21|306.91|304.51|0
1651080900000|2022-04-27 17:35:00|309.58|307.18|304.79|302.39|312.61|310.21|303.55|301.15|0
1651081200000|2022-04-27 17:40:00|305.32|302.92|304.78|302.38|306.37|303.97|302.23|299.83|0
1651081500000|2022-04-27 17:45:00|304.96|302.56|310.09|307.69|310.81|308.41|303.37|300.97|0
1651081800000|2022-04-27 17:50:00|310.18|307.78|312.67|310.27|314.02|311.62|309.56|307.16|0
1651082100000|2022-04-27 17:55:00|312.41|310.01|312.58|310.18|312.94|310.54|309.55|307.15|0
1651082400000|2022-04-27 18:00:00|312.22|309.82|308.3|305.9|312.76|310.36|307.06|304.66|0
1651082700000|2022-04-27 18:05:00|307.41|305.01|308.63|306.23|310.59|308.19|306.97|304.57|0
1651083000000|2022-04-27 18:10:00|307.92|305.52|309.16|306.76|310.59|308.19|305.27|302.87|0
1651083300000|2022-04-27 18:15:00|309.52|307.12|303.58|301.18|309.52|307.12|301.73|299.33|0
1651083600000|2022-04-27 18:20:00|303.49|301.09|303.13|300.73|307.38|304.98|303.13|300.73|0
1651083900000|2022-04-27 18:25:00|302.25|299.85|301.55|299.15|303.84|301.44|300.5|298.1|0
1651084200000|2022-04-27 18:30:00|301.19|298.79|305.96|303.56|306.49|304.09|300.32|297.92|0
1651084500000|2022-04-27 18:35:00|305.43|303.03|303.31|300.91|306.31|303.91|295.27|292.87|0
1651084800000|2022-04-27 18:40:00|303.66|301.26|307.72|305.32|309.49|307.09|303.49|301.09|0
1651085100000|2022-04-27 18:45:00|307.89|305.49|304.18|301.78|310.38|307.98|302.6|300.2|0
1651085400000|2022-04-27 18:50:00|305.06|302.66|297.58|295.18|305.06|302.66|297.06|294.66|0
1651085700000|2022-04-27 18:55:00|297.67|295.27|290.91|288.51|297.67|295.27|288.68|286.28|0
1651086000000|2022-04-27 19:00:00|290.23|287.83|287.03|284.63|292.81|290.41|285.32|282.92|0
1651086300000|2022-04-27 19:05:00|286.68|284.28|287.36|284.96|290.8|288.4|284.63|282.23|0
1651086600000|2022-04-27 19:10:00|287.19|284.79|289.41|287.01|290.96|288.56|284.29|281.89|0
1651086900000|2022-04-27 19:15:00|288.73|286.33|286.5|284.1|292.68|290.28|283.94|281.54|0
1651087200000|2022-04-27 19:20:00|286.67|284.27|285.21|282.81|288.04|285.64|281.56|279.16|0
1651087500000|2022-04-27 19:25:00|284.62|282.22|287.85|285.45|289.74|287.34|284.62|282.22|0
1651087800000|2022-04-27 19:30:00|288.2|285.8|285.97|283.57|290.43|288.03|284.78|282.38|0
1651088100000|2022-04-27 19:35:00|285.63|283.23|282.05|279.65|288.53|286.13|280.53|278.13|0
1651088400000|2022-04-27 19:40:00|282.56|280.16|288.01|285.61|290.75|288.35|280.86|278.46|0
1651088700000|2022-04-27 19:45:00|288.69|286.29|281.65|279.25|291.61|289.21|281.14|278.74|0
1651089000000|2022-04-27 19:50:00|281.48|279.08|284.49|282.09|285.93|283.53|277.92|275.52|0
1651089300000|2022-04-27 19:55:00|285|282.6|282.96|280.56|288.23|285.83|281.28|278.88|0
1651089600000|2022-04-27 20:00:00|284.31|281.91|283.12|280.72|284.31|281.91|280.77|278.37|0
1651089900000|2022-04-27 20:05:00|283.29|280.89|289.01|286.61|295.32|292.92|283.12|280.72|0
1651090200000|2022-04-27 20:10:00|289.35|286.95|289.35|286.95|294.34|291.94|287.82|285.42|0
1651090500000|2022-04-27 20:15:00|290.49|287.69|294.01|291.21|295.74|292.94|290.49|287.69|0
1651090800000|2022-04-27 20:20:00|293.75|290.95|294.87|292.07|295.91|293.11|292.37|289.57|0
1651091100000|2022-04-27 20:25:00|294.95|292.15|295.04|292.24|296.51|293.71|294|291.2|0
1651091400000|2022-04-27 20:30:00|294.86|292.06|297.36|294.56|297.72|294.92|294.86|292.06|0
1651091700000|2022-04-27 20:35:00|297.28|294.48|299.36|296.56|299.36|296.56|296.84|294.04|0
1651092000000|2022-04-27 20:40:00|299.19|296.39|299.96|297.16|300.06|297.26|298.4|295.6|0
1651092300000|2022-04-27 20:45:00|300.23|297.43|305.64|302.84|306.78|303.98|299.35|296.55|0
1651092600000|2022-04-27 20:50:00|305.55|302.75|302.74|299.94|307.93|305.13|302.31|299.51|0
1651092900000|2022-04-27 20:55:00|302.83|300.03|304.31|301.51|306.07|303.27|302.83|300.03|0
1651093200000|2022-04-27 21:00:00|304.81|302.01|303.3|300.5|304.81|302.01|303.24|300.44|0
1651093500000|2022-04-27 21:05:00|303.24|300.44|303.34|300.54|303.47|300.67|303.01|300.21|0
1651093800000|2022-04-27 21:10:00|303.29|300.49|303.41|300.61|303.54|300.74|303.26|300.46|0
1651094100000|2022-04-27 21:15:00|303.44|300.64|303.41|300.61|303.44|300.64|303.11|300.31|0
1651094400000|2022-04-27 21:20:00|303.46|300.66|303.76|300.96|303.81|301.01|303.25|300.45|0
1651094700000|2022-04-27 21:25:00|303.68|300.88|303.55|300.75|303.8|301|303.45|300.65|0
1651095000000|2022-04-27 21:30:00|303.52|300.72|303.75|300.95|303.78|300.98|303.27|300.47|0
1651095300000|2022-04-27 21:35:00|303.78|300.98|304.13|301.33|304.52|301.72|303.73|300.93|0
1651095600000|2022-04-27 21:40:00|304.18|301.38|304.15|301.35|304.23|301.43|303.44|300.64|0
1651095900000|2022-04-27 21:45:00|303.89|301.09|303.78|300.98|304.6|301.8|303.78|300.98|0
1651096200000|2022-04-27 21:50:00|304.12|301.32|304.75|301.95|304.75|301.95|303.96|301.16|0
1651096500000|2022-04-27 21:55:00|304.81|302.01|305.08|302.28|305.1|302.3|304.73|301.93|0
1651096800000|2022-04-27 22:00:00|306.36|303.56|306.35|303.55|308.03|305.23|305.92|303.12|0
1651097100000|2022-04-27 22:05:00|306.27|303.47|306.34|303.54|307.5|304.7|306.09|303.29|0
1651097400000|2022-04-27 22:10:00|306.26|303.46|304.15|301.35|306.34|303.54|303.27|300.47|0
1651097700000|2022-04-27 22:15:00|304.5|301.7|303.7|300.9|306.25|303.45|303.44|300.64|0
1651098000000|2022-04-27 22:20:00|303.79|300.99|304.31|301.51|304.66|301.86|303.61|300.81|0
1651098300000|2022-04-27 22:25:00|304.49|301.69|303.43|300.63|304.57|301.77|303.17|300.37|0
1651098600000|2022-04-27 22:30:00|303.6|300.8|304.13|301.33|304.83|302.03|302.73|299.93|0
1651098900000|2022-04-27 22:35:00|304.21|301.41|304.91|302.11|304.91|302.11|303.77|300.97|0
1651099200000|2022-04-27 22:40:00|304.82|302.02|303.76|300.96|304.82|302.02|303.76|300.96|0
1651099500000|2022-04-27 22:45:00|303.94|301.14|304.46|301.66|305.69|302.89|303.94|301.14|0
1651099800000|2022-04-27 22:50:00|304.37|301.57|305.07|302.27|305.42|302.62|304.11|301.31|0
1651100100000|2022-04-27 22:55:00|305.16|302.36|304.18|301.38|305.33|302.53|303.4|300.6|0
1651100400000|2022-04-27 23:00:00|304.27|301.47|302.34|299.54|304.62|301.82|302.17|299.37|0
1651100700000|2022-04-27 23:05:00|302.25|299.45|303.04|300.24|303.21|300.41|301.99|299.19|0
1651101000000|2022-04-27 23:10:00|302.86|300.06|303.56|300.76|303.91|301.11|302.86|300.06|0
1651101300000|2022-04-27 23:15:00|303.46|300.66|303.73|300.93|303.9|301.1|302.85|300.05|0
1651101600000|2022-04-27 23:20:00|303.55|300.75|304.42|301.62|304.77|301.97|303.55|300.75|0
1651101900000|2022-04-27 23:25:00|304.6|301.8|305.55|302.75|306.17|303.37|304.33|301.53|0
1651102200000|2022-04-27 23:30:00|305.65|302.85|307.4|304.6|307.4|304.6|304.77|301.97|0
1651102500000|2022-04-27 23:35:00|307.22|304.42|306.16|303.36|307.66|304.86|305.99|303.19|0
1651102800000|2022-04-27 23:40:00|306.07|303.27|303.52|300.72|306.07|303.27|303.52|300.72|0
1651103100000|2022-04-27 23:45:00|303.7|300.9|304.3|301.5|304.93|302.13|303.7|300.9|0
1651103400000|2022-04-27 23:50:00|304.39|301.59|304.21|301.41|304.83|302.03|303.86|301.06|0
1651103700000|2022-04-27 23:55:00|304.39|301.59|305.26|302.46|305.44|302.64|304.39|301.59|0
1651104000000|2022-04-28 00:00:00|304.91|302.11|302.63|299.83|304.91|302.11|302.63|299.83|0
1651104300000|2022-04-28 00:05:00|302.28|299.48|303.32|300.52|304.02|301.22|302.28|299.48|0
1651104600000|2022-04-28 00:10:00|303.23|300.43|303.32|300.52|303.67|300.87|302.97|300.17|0
1651104900000|2022-04-28 00:15:00|302.79|299.99|300.86|298.06|302.97|300.17|300.34|297.54|0
1651105200000|2022-04-28 00:20:00|300.6|297.8|299.11|296.31|300.6|297.8|298.77|295.97|0
1651105500000|2022-04-28 00:25:00|298.94|296.14|299.46|296.66|300.5|297.7|298.76|295.96|0
1651105800000|2022-04-28 00:30:00|299.28|296.48|300.06|297.26|300.67|297.87|298.24|295.44|0
1651106100000|2022-04-28 00:35:00|299.97|297.17|301.54|298.74|301.63|298.83|299.97|297.17|0
1651106400000|2022-04-28 00:40:00|301.45|298.65|302.58|299.78|303.46|300.66|301.36|298.56|0
1651106700000|2022-04-28 00:45:00|302.41|299.61|302.75|299.95|303.63|300.83|302.23|299.43|0
1651107000000|2022-04-28 00:50:00|302.93|300.13|304.32|301.52|304.5|301.7|302.75|299.95|0
1651107300000|2022-04-28 00:55:00|304.5|301.7|303.97|301.17|304.76|301.96|303.27|300.47|0
1651107600000|2022-04-28 01:00:00|304.14|301.34|305.02|302.22|305.19|302.39|302.74|299.94|0
1651107900000|2022-04-28 01:05:00|305.1|302.3|303.78|300.98|305.1|302.3|303.43|300.63|0
1651108200000|2022-04-28 01:10:00|303.61|300.81|303.08|300.28|303.96|301.16|302.9|300.1|0
1651108500000|2022-04-28 01:15:00|303.16|300.36|303.6|300.8|304.13|301.33|302.9|300.1|0
1651108800000|2022-04-28 01:20:00|303.42|300.62|299.83|297.03|303.77|300.97|299.22|296.42|0
1651109100000|2022-04-28 01:25:00|300.09|297.29|300.44|297.64|301.49|298.69|299.57|296.77|0
1651109400000|2022-04-28 01:30:00|300.52|297.72|297.65|294.85|300.52|297.72|297.13|294.33|0
1651109700000|2022-04-28 01:35:00|297.99|295.19|298.94|296.14|299.03|296.23|296.6|293.8|0
1651110000000|2022-04-28 01:40:00|298.86|296.06|298.5|295.7|299.73|296.93|298.5|295.7|0
1651110300000|2022-04-28 01:45:00|298.68|295.88|298.5|295.7|299.02|296.22|297.81|295.01|0
1651110600000|2022-04-28 01:50:00|298.76|295.96|299.27|296.47|300.59|297.79|298.76|295.96|0
1651110900000|2022-04-28 01:55:00|299.54|296.74|300.66|297.86|300.75|297.95|299.01|296.21|0
1651111200000|2022-04-28 02:00:00|300.58|297.78|300.92|298.12|301.45|298.65|300.05|297.25|0
1651111500000|2022-04-28 02:05:00|300.75|297.95|300.92|298.12|301.62|298.82|300.22|297.42|0
1651111800000|2022-04-28 02:10:00|301|298.2|301.61|298.81|301.61|298.81|300.92|298.12|0
1651112100000|2022-04-28 02:15:00|301.78|298.98|301.25|298.45|301.78|298.98|300.73|297.93|0
1651112400000|2022-04-28 02:20:00|301.34|298.54|300.9|298.1|301.34|298.54|300.56|297.76|0
1651112700000|2022-04-28 02:25:00|301.07|298.27|300.55|297.75|302.12|299.32|299.85|297.05|0
1651113000000|2022-04-28 02:30:00|300.45|297.65|301.94|299.14|302.47|299.67|300.45|297.65|0
1651113300000|2022-04-28 02:35:00|301.85|299.05|302.63|299.83|302.98|300.18|301.76|298.96|0
1651113600000|2022-04-28 02:40:00|302.98|300.18|305.52|302.72|305.52|302.72|302.98|300.18|0
1651113900000|2022-04-28 02:45:00|305.61|302.81|305.25|302.45|306.14|303.34|304.99|302.19|0
1651114200000|2022-04-28 02:50:00|305.43|302.63|304.54|301.74|305.6|302.8|304.54|301.74|0
1651114500000|2022-04-28 02:55:00|304.72|301.92|303.66|300.86|304.9|302.1|303.49|300.69|0
1651114800000|2022-04-28 03:00:00|303.84|301.04|303.74|300.94|304.19|301.39|303.48|300.68|0
1651115100000|2022-04-28 03:05:00|303.83|301.03|305.06|302.26|305.14|302.34|303.65|300.85|0
1651115400000|2022-04-28 03:10:00|304.88|302.08|305.4|302.6|306.11|303.31|304.44|301.64|0
1651115700000|2022-04-28 03:15:00|305.49|302.69|302.06|299.26|305.93|303.13|301.36|298.56|0
1651116000000|2022-04-28 03:20:00|301.71|298.91|302.58|299.78|302.76|299.96|301.36|298.56|0
1651116300000|2022-04-28 03:25:00|302.93|300.13|302.75|299.95|303.63|300.83|302.23|299.43|0
1651116600000|2022-04-28 03:30:00|302.84|300.04|302.92|300.12|303.8|301|301.96|299.16|0
1651116900000|2022-04-28 03:35:00|302.83|300.03|301.78|298.98|302.92|300.12|301.7|298.9|0
1651117200000|2022-04-28 03:40:00|301.87|299.07|301.51|298.71|301.87|299.07|300.82|298.02|0
1651117500000|2022-04-28 03:45:00|301.69|298.89|301.51|298.71|302.21|299.41|301.33|298.53|0
1651117800000|2022-04-28 03:50:00|301.59|298.79|301.33|298.53|301.86|299.06|301.24|298.44|0
1651118100000|2022-04-28 03:55:00|301.41|298.61|302.54|299.74|302.55|299.75|301.41|298.61|0
1651118400000|2022-04-28 04:00:00|302.72|299.92|302.01|299.21|303.07|300.27|301.67|298.87|0
1651118700000|2022-04-28 04:05:00|302.1|299.3|302.36|299.56|302.54|299.74|301.84|299.04|0
1651119000000|2022-04-28 04:10:00|302.88|300.08|302.61|299.81|303.41|300.61|302.18|299.38|0
1651119300000|2022-04-28 04:15:00|302.7|299.9|302|299.2|302.7|299.9|301.48|298.68|0
1651119600000|2022-04-28 04:20:00|301.91|299.11|302.52|299.72|302.69|299.89|301.82|299.02|0
1651119900000|2022-04-28 04:25:00|302.43|299.63|302.69|299.89|303.04|300.24|302.17|299.37|0
1651120200000|2022-04-28 04:30:00|302.86|300.06|303.21|300.41|303.21|300.41|302.24|299.44|0
1651120500000|2022-04-28 04:35:00|303.03|300.23|303.29|300.49|303.38|300.58|302.85|300.05|0
1651120800000|2022-04-28 04:40:00|303.2|300.4|303.97|301.17|304.06|301.26|302.31|299.51|0
1651121100000|2022-04-28 04:45:00|303.88|301.08|305.11|302.31|305.11|302.31|303.88|301.08|0
1651121400000|2022-04-28 04:50:00|305.29|302.49|304.75|301.95|305.29|302.49|304.58|301.78|0
1651121700000|2022-04-28 04:55:00|304.84|302.04|305.27|302.47|305.45|302.65|304.75|301.95|0
1651122000000|2022-04-28 05:00:00|305.18|302.38|304.39|301.59|305.18|302.38|303.69|300.89|0
1651122300000|2022-04-28 05:05:00|304.56|301.76|304.91|302.11|304.91|302.11|304.03|301.23|0
1651122600000|2022-04-28 05:10:00|304.82|302.02|304.73|301.93|304.99|302.19|304.2|301.4|0
1651122900000|2022-04-28 05:15:00|304.81|302.01|304.2|301.4|304.91|302.11|303.67|300.87|0
1651123200000|2022-04-28 05:20:00|304.37|301.57|303.49|300.69|304.55|301.75|303.31|300.51|0
1651123500000|2022-04-28 05:25:00|303.31|300.51|304.89|302.09|305.42|302.62|303.14|300.34|0
1651123800000|2022-04-28 05:30:00|304.97|302.17|304.18|301.38|305.59|302.79|303.83|301.03|0
1651124100000|2022-04-28 05:35:00|304.71|301.91|304|301.2|306.2|303.4|303.65|300.85|0
1651124400000|2022-04-28 05:40:00|304.08|301.28|303.29|300.49|304.35|301.55|302.41|299.61|0
1651124700000|2022-04-28 05:45:00|303.12|300.32|308.05|305.25|308.05|305.25|303.11|300.31|0
1651125000000|2022-04-28 05:50:00|307.87|305.07|308.75|305.95|309.28|306.48|307.34|304.54|0
1651125300000|2022-04-28 05:55:00|308.39|305.59|306.97|304.17|308.57|305.77|306.97|304.17|0
1651125600000|2022-04-28 06:00:00|307.06|304.26|309.09|306.29|309.62|306.82|305.74|302.94|0
1651125900000|2022-04-28 06:05:00|308.91|306.11|308.2|305.4|309.62|306.82|306.79|303.99|0
1651126200000|2022-04-28 06:10:00|308.38|305.58|309.61|306.81|310.15|307.35|306.87|304.07|0
1651126500000|2022-04-28 06:15:00|309.79|306.99|311.03|308.23|311.56|308.76|309.43|306.63|0
1651126800000|2022-04-28 06:20:00|311.2|308.4|312.09|309.29|312.98|310.18|310.67|307.87|0
1651127100000|2022-04-28 06:25:00|312.27|309.47|312.8|310|314.31|311.51|312.27|309.47|0
1651127400000|2022-04-28 06:30:00|312.62|309.82|312.79|309.99|313.86|311.06|312.43|309.63|0
1651127700000|2022-04-28 06:35:00|312.61|309.81|312.79|309.99|313.05|310.25|311.8|309|0
1651128000000|2022-04-28 06:40:00|312.96|310.16|314.39|311.59|314.56|311.76|312.43|309.63|0
1651128300000|2022-04-28 06:45:00|314.29|311.49|313.95|311.15|317.64|314.84|313.77|310.97|0
1651128600000|2022-04-28 06:50:00|314.04|311.24|313.97|311.17|314.79|311.99|313.59|310.79|0
1651128900000|2022-04-28 06:55:00|314.15|311.35|313.88|311.08|314.33|311.53|312.81|310.01|0
1651129200000|2022-04-28 07:00:00|314.42|311.62|314.86|312.06|315.31|312.51|311.74|308.94|0
1651129500000|2022-04-28 07:05:00|314.57|312.17|313.14|310.74|314.57|312.17|311.53|309.13|0
1651129800000|2022-04-28 07:10:00|313.49|311.09|315.28|312.88|318.7|316.3|311.88|309.48|0
1651130100000|2022-04-28 07:15:00|316|313.6|318.69|316.29|318.87|316.47|315.28|312.88|0
1651130400000|2022-04-28 07:20:00|318.87|316.47|319.62|317.22|321.49|319.09|318.15|315.75|0
1651130700000|2022-04-28 07:25:00|319.53|317.13|323.32|320.92|323.32|320.92|318.27|315.87|0
1651131000000|2022-04-28 07:30:00|323.14|320.74|322.77|320.37|324.23|321.83|322.42|320.02|0
1651131300000|2022-04-28 07:35:00|322.86|320.46|326.56|324.16|327.96|325.56|322.86|320.46|0
1651131600000|2022-04-28 07:40:00|326.65|324.25|326.19|323.79|326.74|324.34|325.46|323.06|0
1651131900000|2022-04-28 07:45:00|326.28|323.88|324.73|322.33|326.37|323.97|324.18|321.78|0
1651132200000|2022-04-28 07:50:00|324.54|322.14|322.72|320.32|325.09|322.69|322.72|320.32|0
1651132500000|2022-04-28 07:55:00|322.62|320.22|320.72|318.32|323.08|320.68|319.99|317.59|0
1651132800000|2022-04-28 08:00:00|320.54|318.14|321.8|319.4|324.25|321.85|320.36|317.96|0
1651133100000|2022-04-28 08:05:00|321.98|319.58|324.16|321.76|325.25|322.85|321.98|319.58|0
1651133400000|2022-04-28 08:10:00|323.88|321.48|326.34|323.94|326.34|323.94|321.61|319.21|0
1651133700000|2022-04-28 08:15:00|326.16|323.76|325.42|323.02|327.44|325.04|325.24|322.84|0
1651134000000|2022-04-28 08:20:00|325.24|322.84|327.15|324.75|327.43|325.03|324.6|322.2|0
1651134300000|2022-04-28 08:25:00|327.06|324.66|328.52|326.12|328.71|326.31|327.06|324.66|0
1651134600000|2022-04-28 08:30:00|328.7|326.3|328.52|326.12|328.7|326.3|327.05|324.65|0
1651134900000|2022-04-28 08:35:00|328.33|325.93|328.33|325.93|328.7|326.3|327.96|325.56|0
1651135200000|2022-04-28 08:40:00|328.14|325.74|328.51|326.11|331.26|328.86|327.77|325.37|0
1651135500000|2022-04-28 08:45:00|328.32|325.92|329.69|327.29|330.89|328.49|328.32|325.92|0
1651135800000|2022-04-28 08:50:00|329.78|327.38|330.42|328.02|330.52|328.12|328.68|326.28|0
1651136100000|2022-04-28 08:55:00|330.33|327.93|333.64|331.24|333.64|331.24|329.78|327.38|0
1651136400000|2022-04-28 09:00:00|334.01|331.61|334.09|331.69|335.3|332.9|331.98|329.58|0
1651136700000|2022-04-28 09:05:00|333.82|331.42|331.42|329.02|334.37|331.97|331.05|328.65|0
1651137000000|2022-04-28 09:10:00|331.6|329.2|330.13|327.73|331.6|329.2|329.39|326.99|0
1651137300000|2022-04-28 09:15:00|329.94|327.54|329.2|326.8|329.94|327.54|328.47|326.07|0
1651137600000|2022-04-28 09:20:00|329.11|326.71|330.2|327.8|330.48|328.08|328.83|326.43|0
1651137900000|2022-04-28 09:25:00|330.3|327.9|327.91|325.51|330.48|328.08|326.81|324.41|0
1651138200000|2022-04-28 09:30:00|328.18|325.78|329.28|326.88|330.01|327.61|328.09|325.69|0
1651138500000|2022-04-28 09:35:00|329.19|326.79|327.13|324.73|330.1|327.7|326.95|324.55|0
1651138800000|2022-04-28 09:40:00|327.31|324.91|325.02|322.62|329.14|326.74|325.02|322.62|0
1651139100000|2022-04-28 09:45:00|325.48|323.08|328.03|325.63|328.49|326.09|325.3|322.9|0
1651139400000|2022-04-28 09:50:00|327.67|325.27|326.93|324.53|327.85|325.45|325.11|322.71|0
1651139700000|2022-04-28 09:55:00|327.11|324.71|326.01|323.61|327.11|324.71|324.38|321.98|0
1651140000000|2022-04-28 10:00:00|326.2|323.8|325.46|323.06|326.74|324.34|324.55|322.15|0
1651140300000|2022-04-28 10:05:00|325.64|323.24|326|323.6|327.28|324.88|324.55|322.15|0
1651140600000|2022-04-28 10:10:00|325.91|323.51|324.18|321.78|326.09|323.69|324.08|321.68|0
1651140900000|2022-04-28 10:15:00|324.08|321.68|321.09|318.69|324.08|321.68|321.09|318.69|0
1651141200000|2022-04-28 10:20:00|321.27|318.87|322.35|319.95|323.08|320.68|320.45|318.05|0
1651141500000|2022-04-28 10:25:00|322.17|319.77|320.53|318.13|322.17|319.77|319.81|317.41|0
1651141800000|2022-04-28 10:30:00|320.8|318.4|321.88|319.48|322.52|320.12|319.99|317.59|0
1651142100000|2022-04-28 10:35:00|321.98|319.58|321.79|319.39|322.88|320.48|320.34|317.94|0
1651142400000|2022-04-28 10:40:00|321.61|319.21|321.87|319.47|323.06|320.66|320.7|318.3|0
1651142700000|2022-04-28 10:45:00|321.69|319.29|318.61|316.21|321.78|319.38|318.16|315.76|0
1651143000000|2022-04-28 10:50:00|318.52|316.12|318.52|316.12|319.43|317.03|318.16|315.76|0
1651143300000|2022-04-28 10:55:00|318.34|315.94|320.86|318.46|321.04|318.64|317.98|315.58|0
1651143600000|2022-04-28 11:00:00|320.68|318.28|325.03|322.63|325.58|323.18|320.68|318.28|0
1651143900000|2022-04-28 11:05:00|325.12|322.72|328.13|325.73|328.68|326.28|325.03|322.63|0
1651144200000|2022-04-28 11:10:00|328.5|326.1|327.03|324.63|328.68|326.28|326.57|324.17|0
1651144500000|2022-04-28 11:15:00|326.85|324.45|326.66|324.26|327.21|324.81|325.93|323.53|0
1651144800000|2022-04-28 11:20:00|326.84|324.44|326.47|324.07|327.21|324.81|325.93|323.53|0
1651145100000|2022-04-28 11:25:00|326.38|323.98|324.46|322.06|327.02|324.62|324.1|321.7|0
1651145400000|2022-04-28 11:30:00|324.1|321.7|322.82|320.42|325.19|322.79|322.64|320.24|0
1651145700000|2022-04-28 11:35:00|322.64|320.24|323|320.6|323.73|321.33|322.27|319.87|0
1651146000000|2022-04-28 11:40:00|322.9|320.5|323.54|321.14|323.54|321.14|322.45|320.05|0
1651146300000|2022-04-28 11:45:00|323.44|321.04|322.99|320.59|324.9|322.5|322.44|320.04|0
1651146600000|2022-04-28 11:50:00|322.81|320.41|321.71|319.31|324.26|321.86|321.35|318.95|0
1651146900000|2022-04-28 11:55:00|321.53|319.13|320.8|318.4|321.62|319.22|318.99|316.59|0
1651147200000|2022-04-28 12:00:00|320.62|318.22|319.43|317.03|321.34|318.94|319.35|316.95|0
1651147500000|2022-04-28 12:05:00|319.35|316.95|319.07|316.67|319.71|317.31|318.08|315.68|0
1651147800000|2022-04-28 12:10:00|318.98|316.58|316.81|314.41|318.98|316.58|316.36|313.96|0
1651148100000|2022-04-28 12:15:00|316.63|314.23|318.15|315.75|318.79|316.39|316.27|313.87|0
1651148400000|2022-04-28 12:20:00|318.25|315.85|320.41|318.01|320.59|318.19|317.89|315.49|0
1651148700000|2022-04-28 12:25:00|320.68|318.28|316.34|313.94|320.77|318.37|316.34|313.94|0
1651149000000|2022-04-28 12:30:00|315.98|313.58|313.2|310.8|315.98|313.58|312.13|309.73|0
1651149300000|2022-04-28 12:35:00|313.02|310.62|317.33|314.93|318.05|315.65|310.34|307.94|0
1651149600000|2022-04-28 12:40:00|317.69|315.29|319.67|317.27|322.39|319.99|316.97|314.57|0
1651149900000|2022-04-28 12:45:00|319.49|317.09|314.52|312.12|319.57|317.17|314.44|312.04|0
1651150200000|2022-04-28 12:50:00|314.34|311.94|310.14|307.74|314.34|311.94|308.71|306.31|0
1651150500000|2022-04-28 12:55:00|309.78|307.38|311.56|309.16|311.56|309.16|308.18|305.78|0
1651150800000|2022-04-28 13:00:00|311.2|308.8|311.73|309.33|313.89|311.49|309.95|307.55|0
1651151100000|2022-04-28 13:05:00|311.91|309.51|314.78|312.38|315.14|312.74|311.91|309.51|0
1651151400000|2022-04-28 13:10:00|314.6|312.2|312.26|309.86|314.86|312.46|312.26|309.86|0
1651151700000|2022-04-28 13:15:00|312.44|310.04|315.66|313.26|316.38|313.98|311.54|309.14|0
1651152000000|2022-04-28 13:20:00|315.84|313.44|316.38|313.98|317.1|314.7|315.3|312.9|0
1651152300000|2022-04-28 13:25:00|315.92|313.52|314.22|311.82|316.46|314.06|312.78|310.38|0
1651152600000|2022-04-28 13:30:00|314.57|312.17|306.86|304.46|319.98|317.58|305.61|303.21|0
1651152900000|2022-04-28 13:35:00|307.22|304.82|305.62|303.22|310.94|308.54|304.74|302.34|0
1651153200000|2022-04-28 13:40:00|304.56|302.16|297.88|295.48|308.98|306.58|296.75|294.35|0
1651153500000|2022-04-28 13:45:00|298.23|295.83|299.28|296.88|304.73|302.33|298.23|295.83|0
1651153800000|2022-04-28 13:50:00|298.93|296.53|303.67|301.27|304.38|301.98|295.22|292.82|0
1651154100000|2022-04-28 13:55:00|303.14|300.74|301.55|299.15|304.2|301.8|299.27|296.87|0
1651154400000|2022-04-28 14:00:00|301.2|298.8|290.22|287.82|301.9|299.5|290.05|287.65|0
1651154700000|2022-04-28 14:05:00|290.39|287.99|294.89|292.49|297.86|295.46|289.18|286.78|0
1651155000000|2022-04-28 14:10:00|295.76|293.36|294.89|292.49|297.68|295.28|290.9|288.5|0
1651155300000|2022-04-28 14:15:00|294.71|292.31|302.59|300.19|302.59|300.19|291.24|288.84|0
1651155600000|2022-04-28 14:20:00|302.94|300.54|297.78|295.38|302.94|300.54|296.89|294.49|0
1651155900000|2022-04-28 14:25:00|297.43|295.03|288.56|286.16|297.6|295.2|288.12|285.72|0
1651156200000|2022-04-28 14:30:00|287.87|285.47|285.99|283.59|289.42|287.02|285.65|283.25|0
1651156500000|2022-04-28 14:35:00|285.48|283.08|287.69|285.29|290.79|288.39|285.48|283.08|0
1651156800000|2022-04-28 14:40:00|287.18|284.78|288.37|285.97|288.72|286.32|283.42|281.02|0
1651157100000|2022-04-28 14:45:00|288.54|286.14|288.45|286.05|291.98|289.58|287.34|284.94|0
1651157400000|2022-04-28 14:50:00|288.37|285.97|289.3|286.9|290.94|288.54|284.77|282.37|0
1651157700000|2022-04-28 14:55:00|289.91|287.51|294.47|292.07|296.47|294.07|289.56|287.16|0
1651158000000|2022-04-28 15:00:00|294.99|292.59|298.38|295.98|299.08|296.68|293.61|291.21|0
1651158300000|2022-04-28 15:05:00|297.86|295.46|304.51|302.11|305.56|303.16|296.47|294.07|0
1651158600000|2022-04-28 15:10:00|303.98|301.58|305.56|303.16|305.56|303.16|302.75|300.35|0
1651158900000|2022-04-28 15:15:00|307.32|304.92|307.13|304.73|308.73|306.33|303.97|301.57|0
1651159200000|2022-04-28 15:20:00|307.31|304.91|304.12|301.72|307.66|305.26|302.71|300.31|0
1651159500000|2022-04-28 15:25:00|304.65|302.25|302.73|300.33|306.06|303.66|301.8|299.4|0
1651159800000|2022-04-28 15:30:00|303.71|301.31|306.72|304.32|306.9|304.5|300.71|298.31|0
1651160100000|2022-04-28 15:35:00|306.54|304.14|299.82|297.42|306.72|304.32|299.73|297.33|0
1651160400000|2022-04-28 15:40:00|299.65|297.25|297.71|295.31|301.75|299.35|297.71|295.31|0
1651160700000|2022-04-28 15:45:00|297.88|295.48|297.53|295.13|298.41|296.01|294.56|292.16|0
1651161000000|2022-04-28 15:50:00|297.35|294.95|301.3|298.9|303.69|301.29|295.95|293.55|0
1651161300000|2022-04-28 15:55:00|301.21|298.81|301.82|299.42|302.09|299.69|297.78|295.38|0
1651161600000|2022-04-28 16:00:00|301.38|298.98|304.56|302.16|305.27|302.87|299.46|297.06|0
1651161900000|2022-04-28 16:05:00|304.39|301.99|301.56|299.16|304.39|301.99|298.57|296.17|0
1651162200000|2022-04-28 16:10:00|301.91|299.51|307.56|305.16|307.56|305.16|301.21|298.81|0
1651162500000|2022-04-28 16:15:00|308.27|305.87|312.55|310.15|312.73|310.33|307.29|304.89|0
1651162800000|2022-04-28 16:20:00|312.37|309.97|315.95|313.55|316.85|314.45|311.66|309.26|0
1651163100000|2022-04-28 16:25:00|316.13|313.73|321.36|318.96|321.36|318.96|316.13|313.73|0
1651163400000|2022-04-28 16:30:00|322.27|319.87|324.87|321.99|325.35|322.23|320.64|318.24|0
1651163700000|2022-04-28 16:35:00|325.23|322.35|326.26|323.38|327.18|324.3|323.55|320.67|0
1651164000000|2022-04-28 16:40:00|326.08|323.2|330.89|328.01|330.89|328.01|326.08|323.2|0
1651164300000|2022-04-28 16:45:00|331.26|328.38|334.77|331.89|338.68|335.8|331.26|328.38|0
1651164600000|2022-04-28 16:50:00|334.96|332.08|335.32|332.44|335.51|332.63|330.52|327.64|0
1651164900000|2022-04-28 16:55:00|334.77|331.89|337.02|334.14|337.29|334.41|332.91|330.03|0
1651165200000|2022-04-28 17:00:00|337.76|334.88|339.06|336.18|339.43|336.55|334.6|331.72|0
1651165500000|2022-04-28 17:05:00|338.87|335.99|342.23|339.35|343.17|340.29|336.82|333.94|0
1651165800000|2022-04-28 17:10:00|342.05|339.17|348.44|345.56|349.01|346.13|342.05|339.17|0
1651166100000|2022-04-28 17:15:00|348.06|345.18|347.15|344.27|349.76|346.88|343.73|340.85|0
1651166400000|2022-04-28 17:20:00|346.96|344.08|343.57|340.69|347.15|344.27|341.51|338.63|0
1651166700000|2022-04-28 17:25:00|343.95|341.07|346.58|343.7|347.71|344.83|343.57|340.69|0
1651167000000|2022-04-28 17:30:00|346.39|343.51|346.57|343.69|348.27|345.39|342.72|339.84|0
1651167300000|2022-04-28 17:35:00|346.76|343.88|350.91|348.03|351.29|348.41|345.25|342.37|0
1651167600000|2022-04-28 17:40:00|351.29|348.41|347.31|344.43|352.05|349.17|343.74|340.86|0
1651167900000|2022-04-28 17:45:00|346.94|344.06|351.29|348.41|352.43|349.55|345.81|342.93|0
1651168200000|2022-04-28 17:50:00|351.48|348.6|347.26|344.38|351.48|348.6|345.44|342.56|0
1651168500000|2022-04-28 17:55:00|347.45|344.57|349.34|346.94|350.21|347.81|345.75|342.87|0
1651168800000|2022-04-28 18:00:00|349.53|347.13|350.66|348.26|351.42|349.02|348.21|345.81|0
1651169100000|2022-04-28 18:05:00|350.47|348.07|348.95|346.55|350.84|348.44|346.88|344.48|0
1651169400000|2022-04-28 18:10:00|349.14|346.74|348.19|345.79|351.97|349.57|347.82|345.42|0
1651169700000|2022-04-28 18:15:00|348.76|346.36|350.64|348.24|350.64|348.24|346.12|343.72|0
1651170000000|2022-04-28 18:20:00|350.45|348.05|352.72|350.32|352.72|350.32|348|345.6|0
1651170300000|2022-04-28 18:25:00|352.91|350.51|351.96|349.56|352.91|350.51|349.88|347.48|0
1651170600000|2022-04-28 18:30:00|352.15|349.75|351.57|349.17|353.85|351.45|349.12|346.72|0
1651170900000|2022-04-28 18:35:00|351.95|349.55|354.03|351.63|354.98|352.58|351.19|348.79|0
1651171200000|2022-04-28 18:40:00|354.22|351.82|358.22|355.82|358.41|356.01|354.22|351.82|0
1651171500000|2022-04-28 18:45:00|358.41|356.01|362.01|359.61|362.01|359.61|358.22|355.82|0
1651171800000|2022-04-28 18:50:00|362.2|359.8|358.75|356.35|364.88|362.48|358.75|356.35|0
1651172100000|2022-04-28 18:55:00|358.56|356.16|361.68|359.28|361.87|359.47|357.42|355.02|0
1651172400000|2022-04-28 19:00:00|360.72|358.32|361.76|359.36|364.16|361.76|358.62|356.22|0
1651172700000|2022-04-28 19:05:00|361.48|359.08|364.29|361.41|365.35|362.47|361.48|359.08|0
1651173000000|2022-04-28 19:10:00|364.2|361.32|361.42|358.54|364.2|361.32|360.18|357.3|0
1651173300000|2022-04-28 19:15:00|361.14|358.26|366.02|363.14|366.02|363.14|359.99|357.11|0
1651173600000|2022-04-28 19:20:00|366.21|363.33|370.14|367.26|370.53|367.65|365.06|362.18|0
1651173900000|2022-04-28 19:25:00|369.57|366.69|363.82|360.94|369.95|367.07|363.82|360.94|0
1651174200000|2022-04-28 19:30:00|363.63|360.75|360.05|357.17|364.59|361.71|358.49|355.61|0
1651174500000|2022-04-28 19:35:00|360.24|357.36|358.72|355.84|361.94|359.06|355.89|353.01|0
1651174800000|2022-04-28 19:40:00|358.91|356.03|356.07|353.19|363.27|360.39|355.13|352.25|0
1651175100000|2022-04-28 19:45:00|355.51|352.63|355.39|352.51|359.81|356.93|352.19|349.31|0
1651175400000|2022-04-28 19:50:00|352.94|350.06|353.12|350.24|354.63|351.75|349.19|346.31|0
1651175700000|2022-04-28 19:55:00|352.56|349.68|356.73|353.85|356.73|353.85|347.58|344.7|0
1651176000000|2022-04-28 20:00:00|357.86|354.98|341.41|338.53|358.05|355.17|335.05|332.17|0
1651176300000|2022-04-28 20:05:00|343.08|340.2|339.66|336.78|347.45|344.57|338.37|335.49|0
1651176600000|2022-04-28 20:10:00|338.55|335.67|336.71|333.83|342.71|339.83|336.16|333.28|0
1651176900000|2022-04-28 20:15:00|337.87|334.51|338.05|334.69|339.53|336.17|335.29|331.93|0
1651177200000|2022-04-28 20:20:00|337.68|334.32|340.34|336.98|342.75|339.39|336.21|332.85|0
1651177500000|2022-04-28 20:25:00|340.53|337.17|341.73|338.37|342.19|338.83|338.59|335.23|0
1651177800000|2022-04-28 20:30:00|341.91|338.55|352.81|348.89|359.31|355.95|341.91|338.55|0
1651178100000|2022-04-28 20:35:00|352.43|348.51|349.33|345.41|355.62|351.7|348.5|344.58|0
1651178400000|2022-04-28 20:40:00|349.43|345.51|348.42|344.5|349.99|346.07|346.83|342.91|0
1651178700000|2022-04-28 20:45:00|348.14|344.22|337.54|333.62|348.32|344.4|337.18|333.26|0
1651179000000|2022-04-28 20:50:00|337.64|333.72|339.38|336.58|339.75|336.95|336.71|332.98|0
1651179300000|2022-04-28 20:55:00|339.01|336.21|338.63|335.83|342.26|339.46|337.44|334.64|0
1651179600000|2022-04-28 21:00:00|338.31|335.51|336.45|333.65|340.33|337.53|335.62|332.82|0
1651179900000|2022-04-28 21:05:00|336.42|333.62|334.21|331.41|336.66|333.86|333.67|330.87|0
1651180200000|2022-04-28 21:10:00|334.19|331.39|330.32|327.52|335.96|333.16|330.32|327.52|0
1651180500000|2022-04-28 21:15:00|330.4|327.6|329.81|327.01|331.35|328.55|329.3|326.5|0
1651180800000|2022-04-28 21:20:00|330.04|327.24|322.61|319.81|330.2|327.4|320.22|317.42|0
1651181100000|2022-04-28 21:25:00|322.64|319.84|324.65|321.85|326.03|323.23|321.69|318.89|0
1651181400000|2022-04-28 21:30:00|324.64|321.84|324.52|321.72|325.07|322.27|323.41|320.61|0
1651181700000|2022-04-28 21:35:00|324.63|321.83|324.78|321.98|324.78|321.98|323.32|320.52|0
1651182000000|2022-04-28 21:40:00|324.83|322.03|324.59|321.79|327.19|324.39|324.59|321.79|0
1651182300000|2022-04-28 21:45:00|324.32|321.52|328.79|325.99|329.21|326.41|324.32|321.52|0
1651182600000|2022-04-28 21:50:00|328.77|325.97|329.33|326.53|330.11|327.31|328.32|325.52|0
1651182900000|2022-04-28 21:55:00|329.26|326.46|329.57|326.77|331.17|328.37|329.07|326.27|0
1651183200000|2022-04-28 22:00:00|324.83|322.03|328.65|325.85|328.83|326.03|320.49|317.69|0
1651183500000|2022-04-28 22:05:00|328.56|325.76|329.1|326.3|330.2|327.4|327.83|325.03|0
1651183800000|2022-04-28 22:10:00|328.92|326.12|329.83|327.03|331.01|328.21|327.18|324.38|0
1651184100000|2022-04-28 22:15:00|330.56|327.76|331.01|328.21|332.39|329.59|330.38|327.58|0
1651184400000|2022-04-28 22:20:00|330.92|328.12|330.73|327.93|333.49|330.69|330.37|327.57|0
1651184700000|2022-04-28 22:25:00|330.91|328.11|329.99|327.19|331.28|328.48|328.17|325.37|0
1651185000000|2022-04-28 22:30:00|329.81|327.01|330.9|328.1|332.55|329.75|329.63|326.83|0
1651185300000|2022-04-28 22:35:00|330.72|327.92|329.8|327|330.72|327.92|329.44|326.64|0
1651185600000|2022-04-28 22:40:00|329.62|326.82|327.24|324.44|329.98|327.18|326.15|323.35|0
1651185900000|2022-04-28 22:45:00|326.7|323.9|326.69|323.89|327.97|325.17|326.15|323.35|0
1651186200000|2022-04-28 22:50:00|326.6|323.8|325.96|323.16|326.87|324.07|325.42|322.62|0
1651186500000|2022-04-28 22:55:00|326.14|323.34|327.41|324.61|327.59|324.79|325.96|323.16|0
1651186800000|2022-04-28 23:00:00|327.59|324.79|326.31|323.51|327.59|324.79|325.67|322.87|0
1651187100000|2022-04-28 23:05:00|326.13|323.33|326.85|324.05|326.85|324.05|325.67|322.87|0
1651187400000|2022-04-28 23:10:00|326.76|323.96|327.03|324.23|327.39|324.59|326.3|323.5|0
1651187700000|2022-04-28 23:15:00|326.75|323.95|329.39|326.59|329.66|326.86|326.12|323.32|0
1651188000000|2022-04-28 23:20:00|329.21|326.41|329.02|326.22|330.31|327.51|328.93|326.13|0
1651188300000|2022-04-28 23:25:00|329.21|326.41|329.29|326.49|329.39|326.59|328.47|325.67|0
1651188600000|2022-04-28 23:30:00|329.2|326.4|327.82|325.02|329.93|327.13|327.55|324.75|0
1651188900000|2022-04-28 23:35:00|327.74|324.94|327|324.2|328.28|325.48|326.54|323.74|0
1651189200000|2022-04-28 23:40:00|327.18|324.38|326.63|323.83|327.18|324.38|326.09|323.29|0
1651189500000|2022-04-28 23:45:00|326.81|324.01|327.17|324.37|327.17|324.37|326.27|323.47|0
1651189800000|2022-04-28 23:50:00|326.99|324.19|327.44|324.64|327.54|324.74|326.62|323.82|0
1651190100000|2022-04-28 23:55:00|327.53|324.73|327.16|324.36|327.53|324.73|326.8|324|0
1651190400000|2022-04-29 00:00:00|327.34|324.54|327.97|325.17|328.25|325.45|326.98|324.18|0
1651190700000|2022-04-29 00:05:00|327.89|325.09|328.79|325.99|328.88|326.08|327.89|325.09|0
1651191000000|2022-04-29 00:10:00|328.7|325.9|331.35|328.55|331.53|328.73|328.61|325.81|0
1651191300000|2022-04-29 00:15:00|331.53|328.73|332.52|329.72|333.35|330.55|330.87|328.07|0
1651191600000|2022-04-29 00:20:00|332.7|329.9|335.28|332.48|335.47|332.67|332.7|329.9|0
1651191900000|2022-04-29 00:25:00|335.1|332.3|335.46|332.66|336.29|333.49|334.91|332.11|0
1651192200000|2022-04-29 00:30:00|335.64|332.84|334.72|331.92|335.83|333.03|334.72|331.92|0
1651192500000|2022-04-29 00:35:00|334.8|332|334.34|331.54|335.82|333.02|334.16|331.36|0
1651192800000|2022-04-29 00:40:00|334.53|331.73|333.41|330.61|334.53|331.73|332.86|330.06|0
1651193100000|2022-04-29 00:45:00|333.23|330.43|333.41|330.61|333.78|330.98|332.86|330.06|0
1651193400000|2022-04-29 00:50:00|333.5|330.7|332.85|330.05|334.6|331.8|332.67|329.87|0
1651193700000|2022-04-29 00:55:00|332.67|329.87|334.69|331.89|334.88|332.08|332.48|329.68|0
1651194000000|2022-04-29 01:00:00|334.78|331.98|333.76|330.96|335.43|332.63|333.76|330.96|0
1651194300000|2022-04-29 01:05:00|333.95|331.15|335.14|332.34|335.42|332.62|333.95|331.15|0
1651194600000|2022-04-29 01:10:00|335.23|332.43|334.86|332.06|335.97|333.17|334.31|331.51|0
1651194900000|2022-04-29 01:15:00|335.04|332.24|338.19|335.39|338.74|335.94|334.67|331.87|0
1651195200000|2022-04-29 01:20:00|338.27|335.47|337.62|334.82|338.56|335.76|336.14|333.34|0
1651195500000|2022-04-29 01:25:00|337.71|334.91|339.47|336.67|340.96|338.16|337.62|334.82|0
1651195800000|2022-04-29 01:30:00|339.75|336.95|342.07|339.27|342.64|339.84|339.66|336.86|0
1651196100000|2022-04-29 01:35:00|342.45|339.65|343|340.2|343.56|340.76|341.98|339.18|0
1651196400000|2022-04-29 01:40:00|343.19|340.39|344.3|341.5|345.43|342.63|342.81|340.01|0
1651196700000|2022-04-29 01:45:00|344.49|341.69|344.11|341.31|345.05|342.25|343.56|340.76|0
1651197000000|2022-04-29 01:50:00|344.01|341.21|343.36|340.56|344.49|341.69|342.8|340|0
1651197300000|2022-04-29 01:55:00|343.45|340.65|342.7|339.9|344.11|341.31|342.7|339.9|0
1651197600000|2022-04-29 02:00:00|343.07|340.27|343.44|340.64|343.72|340.92|342.51|339.71|0
1651197900000|2022-04-29 02:05:00|343.35|340.55|343.72|340.92|343.91|341.11|342.69|339.89|0
1651198200000|2022-04-29 02:10:00|343.9|341.1|341.66|338.86|344.65|341.85|341.47|338.67|0
1651198500000|2022-04-29 02:15:00|341.85|339.05|341.84|339.04|342.59|339.79|341.56|338.76|0
1651198800000|2022-04-29 02:20:00|342.12|339.32|342.3|339.5|342.4|339.6|341.47|338.67|0
1651199100000|2022-04-29 02:25:00|342.21|339.41|341.83|339.03|342.21|339.41|340.16|337.36|0
1651199400000|2022-04-29 02:30:00|341.65|338.85|339.68|336.88|341.65|338.85|339.41|336.61|0
1651199700000|2022-04-29 02:35:00|339.78|336.98|338.47|335.67|340.52|337.72|338.29|335.49|0
1651200000000|2022-04-29 02:40:00|338.29|335.49|338.65|335.85|338.84|336.04|337.17|334.37|0
1651200300000|2022-04-29 02:45:00|338.84|336.04|339.76|336.96|340.51|337.71|338.84|336.04|0
1651200600000|2022-04-29 02:50:00|339.95|337.15|340.59|337.79|341.15|338.35|339.95|337.15|0
1651200900000|2022-04-29 02:55:00|340.87|338.07|339.94|337.14|341.34|338.54|339.38|336.58|0
1651201200000|2022-04-29 03:00:00|340.13|337.33|340.49|337.69|340.96|338.16|340.12|337.32|0
1651201500000|2022-04-29 03:05:00|340.31|337.51|339.74|336.94|340.49|337.69|339.19|336.39|0
1651201800000|2022-04-29 03:10:00|339.65|336.85|338.44|335.64|339.74|336.94|337.51|334.71|0
1651202100000|2022-04-29 03:15:00|338.81|336.01|340.85|338.05|341.22|338.42|338.07|335.27|0
1651202400000|2022-04-29 03:20:00|341.04|338.24|338.98|336.18|341.22|338.42|338.98|336.18|0
1651202700000|2022-04-29 03:25:00|339.07|336.27|341.77|338.97|342.71|339.91|338.8|336|0
1651203000000|2022-04-29 03:30:00|341.86|339.06|342.04|339.24|342.6|339.8|341.49|338.69|0
1651203300000|2022-04-29 03:35:00|342.32|339.52|340.27|337.47|342.32|339.52|339.8|337|0
1651203600000|2022-04-29 03:40:00|340.46|337.66|340.64|337.84|341.01|338.21|339.15|336.35|0
1651203900000|2022-04-29 03:45:00|340.45|337.65|340.26|337.46|341.75|338.95|340.17|337.37|0
1651204200000|2022-04-29 03:50:00|340.35|337.55|338.77|335.97|342.12|339.32|338.58|335.78|0
1651204500000|2022-04-29 03:55:00|338.95|336.15|340.9|338.1|341.18|338.38|337.65|334.85|0
1651204800000|2022-04-29 04:00:00|340.99|338.19|339.87|337.07|342.3|339.5|339.59|336.79|0
1651205100000|2022-04-29 04:05:00|339.78|336.98|340.33|337.53|340.52|337.72|339.13|336.33|0
1651205400000|2022-04-29 04:10:00|340.24|337.44|339.86|337.06|340.51|337.71|339.58|336.78|0
1651205700000|2022-04-29 04:15:00|339.77|336.97|340.13|337.33|340.42|337.62|339.49|336.69|0
1651206000000|2022-04-29 04:20:00|340.04|337.24|339.85|337.05|340.79|337.99|339.67|336.87|0
1651206300000|2022-04-29 04:25:00|339.94|337.14|340.31|337.51|340.68|337.88|339.75|336.95|0
1651206600000|2022-04-29 04:30:00|340.22|337.42|340.96|338.16|341.33|338.53|339.94|337.14|0
1651206900000|2022-04-29 04:35:00|340.77|337.97|340.21|337.41|341.23|338.43|340.02|337.22|0
1651207200000|2022-04-29 04:40:00|340.3|337.5|340.76|337.96|340.95|338.15|340.02|337.22|0
1651207500000|2022-04-29 04:45:00|340.58|337.78|341.32|338.52|341.32|338.52|339.83|337.03|0
1651207800000|2022-04-29 04:50:00|341.5|338.7|341.31|338.51|341.87|339.07|340.01|337.21|0
1651208100000|2022-04-29 04:55:00|341.4|338.6|342.05|339.25|342.61|339.81|341.12|338.32|0
1651208400000|2022-04-29 05:00:00|341.86|339.06|345.6|342.8|346.16|343.36|341.86|339.06|0
1651208700000|2022-04-29 05:05:00|345.78|342.98|346.9|344.1|347.1|344.3|345.41|342.61|0
1651209000000|2022-04-29 05:10:00|346.72|343.92|346.15|343.35|346.9|344.1|345.59|342.79|0
1651209300000|2022-04-29 05:15:00|346.34|343.54|344.65|341.85|346.34|343.54|344.46|341.66|0
1651209600000|2022-04-29 05:20:00|344.83|342.03|343.33|340.53|345.02|342.22|341.47|338.67|0
1651209900000|2022-04-29 05:25:00|343.15|340.35|344.07|341.27|344.26|341.46|342.96|340.16|0
1651210200000|2022-04-29 05:30:00|344.26|341.46|344.35|341.55|345.19|342.39|343.14|340.34|0
1651210500000|2022-04-29 05:35:00|344.26|341.46|345.56|342.76|346.13|343.33|344.07|341.27|0
1651210800000|2022-04-29 05:40:00|345.75|342.95|344.99|342.19|345.94|343.14|344.62|341.82|0
1651211100000|2022-04-29 05:45:00|345.37|342.57|344.8|342|345.74|342.94|344.71|341.91|0
1651211400000|2022-04-29 05:50:00|344.62|341.82|342.37|339.57|344.8|342|342.08|339.28|0
1651211700000|2022-04-29 05:55:00|341.99|339.19|343.86|341.06|344.04|341.24|341.06|338.26|0
1651212000000|2022-04-29 06:00:00|343.67|340.87|345.63|342.83|345.63|342.83|340.87|338.07|0
1651212300000|2022-04-29 06:05:00|345.91|343.11|347.78|344.98|349.29|346.49|345.72|342.92|0
1651212600000|2022-04-29 06:10:00|347.59|344.79|344.78|341.98|347.59|344.79|343.28|340.48|0
1651212900000|2022-04-29 06:15:00|344.96|342.16|345.33|342.53|347.21|344.41|343.37|340.57|0
1651213200000|2022-04-29 06:20:00|345.15|342.35|347.2|344.4|348.05|345.25|344.21|341.41|0
1651213500000|2022-04-29 06:25:00|346.92|344.12|347.57|344.77|348.33|345.53|345.89|343.09|0
1651213800000|2022-04-29 06:30:00|347.76|344.96|348.7|345.9|349.45|346.65|346.45|343.65|0
1651214100000|2022-04-29 06:35:00|348.79|345.99|349.63|346.83|350.77|347.97|348.7|345.9|0
1651214400000|2022-04-29 06:40:00|349.26|346.46|349.53|346.73|349.91|347.11|348.31|345.51|0
1651214700000|2022-04-29 06:45:00|349.44|346.64|347.55|344.75|350.38|347.58|347.37|344.57|0
1651215000000|2022-04-29 06:50:00|347.93|345.13|345.3|342.5|348.12|345.32|344.92|342.12|0
1651215300000|2022-04-29 06:55:00|344.92|342.12|344.07|341.27|345.86|343.06|343.51|340.71|0
1651215600000|2022-04-29 07:00:00|344.64|341.84|339.06|336.26|345.01|342.21|337.55|334.75|0
1651215900000|2022-04-29 07:05:00|339.05|336.65|339.78|337.38|339.97|337.57|335.71|333.31|0
1651216200000|2022-04-29 07:10:00|339.97|337.57|336.09|333.69|340.34|337.94|335.54|333.14|0
1651216500000|2022-04-29 07:15:00|336|333.6|337.2|334.8|338.69|336.29|335.72|333.32|0
1651216800000|2022-04-29 07:20:00|337.29|334.89|339.24|336.84|341.01|338.61|337.29|334.89|0
1651217100000|2022-04-29 07:25:00|338.59|336.19|339.42|337.02|341.1|338.7|336.54|334.14|0
1651217400000|2022-04-29 07:30:00|339.51|337.11|341.46|339.06|342.49|340.09|339.51|337.11|0
1651217700000|2022-04-29 07:35:00|341.37|338.97|343.42|341.02|344.83|342.43|341.37|338.97|0
1651218000000|2022-04-29 07:40:00|343.51|341.11|342.59|340.19|344.26|341.86|340.63|338.23|0
1651218300000|2022-04-29 07:45:00|342.4|340|343.89|341.49|344.55|342.15|340.81|338.41|0
1651218600000|2022-04-29 07:50:00|343.99|341.59|343.42|341.02|346.24|343.84|340.9|338.5|0
1651218900000|2022-04-29 07:55:00|343.51|341.11|341.55|339.15|343.8|341.4|340.43|338.03|0
1651219200000|2022-04-29 08:00:00|341.92|339.52|343.6|341.2|344.16|341.76|340.43|338.03|0
1651219500000|2022-04-29 08:05:00|343.79|341.39|342.66|340.26|345.1|342.7|340.98|338.58|0
1651219800000|2022-04-29 08:10:00|342.85|340.45|343.3|340.9|344.15|341.75|342.47|340.07|0
1651220100000|2022-04-29 08:15:00|343.4|341|342.65|340.25|344.9|342.5|342.65|340.25|0
1651220400000|2022-04-29 08:20:00|342.46|340.06|340.03|337.63|342.65|340.25|339.84|337.44|0
1651220700000|2022-04-29 08:25:00|340.12|337.72|344.13|341.73|344.13|341.73|337.61|335.21|0
1651221000000|2022-04-29 08:30:00|343.95|341.55|340.02|337.62|344.13|341.73|340.02|337.62|0
1651221300000|2022-04-29 08:35:00|339.74|337.34|336.67|334.27|340.95|338.55|336.67|334.27|0
1651221600000|2022-04-29 08:40:00|336.85|334.45|336.29|333.89|338.89|336.49|335.73|333.33|0
1651221900000|2022-04-29 08:45:00|335.73|333.33|339.07|336.67|340.01|337.61|335.73|333.33|0
1651222200000|2022-04-29 08:50:00|338.7|336.3|338.14|335.74|339.35|336.95|337.02|334.62|0
1651222500000|2022-04-29 08:55:00|337.85|335.45|337.39|334.99|338.14|335.74|336.09|333.69|0
1651222800000|2022-04-29 09:00:00|337.48|335.08|336.54|334.14|337.48|335.08|334.97|332.57|0
1651223100000|2022-04-29 09:05:00|336.72|334.32|333.02|330.62|336.72|334.32|332.28|329.88|0
1651223400000|2022-04-29 09:10:00|333.2|330.8|332.46|330.06|333.94|331.54|332.28|329.88|0
1651223700000|2022-04-29 09:15:00|332.27|329.87|332.82|330.42|333.19|330.79|330.98|328.58|0
1651224000000|2022-04-29 09:20:00|332.64|330.24|333.83|331.43|335.03|332.63|331.71|329.31|0
1651224300000|2022-04-29 09:25:00|333.46|331.06|330.6|328.2|333.55|331.15|329.86|327.46|0
1651224600000|2022-04-29 09:30:00|330.23|327.83|330.59|328.19|332.81|330.41|329.12|326.72|0
1651224900000|2022-04-29 09:35:00|330.68|328.28|331.97|329.57|332.25|329.85|329.67|327.27|0
1651225200000|2022-04-29 09:40:00|331.88|329.48|330.95|328.55|331.88|329.48|329.57|327.17|0
1651225500000|2022-04-29 09:45:00|330.77|328.37|331.13|328.73|331.5|329.1|329.66|327.26|0
1651225800000|2022-04-29 09:50:00|331.5|329.1|329.1|326.7|332.05|329.65|328.92|326.52|0
1651226100000|2022-04-29 09:55:00|329.29|326.89|330.93|328.53|331.31|328.91|328.73|326.33|0
1651226400000|2022-04-29 10:00:00|331.02|328.62|333.96|331.56|335.17|332.77|330.65|328.25|0
1651226700000|2022-04-29 10:05:00|333.88|331.48|333.5|331.1|333.88|331.48|332.21|329.81|0
1651227000000|2022-04-29 10:10:00|333.32|330.92|331.29|328.89|333.32|330.92|329.9|327.5|0
1651227300000|2022-04-29 10:15:00|331.1|328.7|331.1|328.7|333.12|330.72|330.37|327.97|0
1651227600000|2022-04-29 10:20:00|331|328.6|329.07|326.67|331.1|328.7|328.89|326.49|0
1651227900000|2022-04-29 10:25:00|329.62|327.22|327.05|324.65|329.8|327.4|325.96|323.56|0
1651228200000|2022-04-29 10:30:00|327.23|324.83|327.78|325.38|328.51|326.11|325.95|323.55|0
1651228500000|2022-04-29 10:35:00|327.41|325.01|326.21|323.81|327.78|325.38|325.76|323.36|0
1651228800000|2022-04-29 10:40:00|326.13|323.73|324.89|322.49|327.22|324.82|324.2|321.8|0
1651229100000|2022-04-29 10:45:00|324.71|322.31|324.71|322.31|325.8|323.4|323.98|321.58|0
1651229400000|2022-04-29 10:50:00|324.53|322.13|326.34|323.94|326.89|324.49|324.53|322.13|0
1651229700000|2022-04-29 10:55:00|326.16|323.76|324.88|322.48|326.52|324.12|323.42|321.02|0
1651230000000|2022-04-29 11:00:00|325.06|322.66|324.69|322.29|327.07|324.67|323.24|320.84|0
1651230300000|2022-04-29 11:05:00|324.87|322.47|325.87|323.47|326.51|324.11|324.51|322.11|0
1651230600000|2022-04-29 11:10:00|325.96|323.56|323.31|320.91|325.96|323.56|322.14|319.74|0
1651230900000|2022-04-29 11:15:00|323.23|320.83|325.95|323.55|326.13|323.73|323.04|320.64|0
1651231200000|2022-04-29 11:20:00|325.86|323.46|327.04|324.64|327.41|325.01|325.59|323.19|0
1651231500000|2022-04-29 11:25:00|327.13|324.73|326.12|323.72|328.14|325.74|324.85|322.45|0
1651231800000|2022-04-29 11:30:00|326.03|323.63|323.47|321.07|327.58|325.18|323.39|320.99|0
1651232100000|2022-04-29 11:35:00|323.39|320.99|323.65|321.25|323.74|321.34|322.2|319.8|0
1651232400000|2022-04-29 11:40:00|323.2|320.8|322.1|319.7|323.56|321.16|321.02|318.62|0
1651232700000|2022-04-29 11:45:00|322.01|319.61|321.56|319.16|323.82|321.42|321.01|318.61|0
1651233000000|2022-04-29 11:50:00|321.46|319.06|321.27|318.87|321.56|319.16|319.38|316.98|0
1651233300000|2022-04-29 11:55:00|321.19|318.79|322.09|319.69|324.09|321.69|321.19|318.79|0
1651233600000|2022-04-29 12:00:00|321.99|319.59|323.72|321.32|324.27|321.87|321.36|318.96|0
1651233900000|2022-04-29 12:05:00|323.9|321.5|325.8|323.4|326.08|323.68|322.81|320.41|0
1651234200000|2022-04-29 12:10:00|325.9|323.5|325.53|323.13|326.08|323.68|323.71|321.31|0
1651234500000|2022-04-29 12:15:00|325.71|323.31|327.71|325.31|327.9|325.5|325.35|322.95|0
1651234800000|2022-04-29 12:20:00|327.9|325.5|332.66|330.26|332.85|330.45|327.53|325.13|0
1651235100000|2022-04-29 12:25:00|332.85|330.45|331.7|329.3|332.85|330.45|330.41|328.01|0
1651235400000|2022-04-29 12:30:00|331.51|329.11|326.55|324.15|331.51|329.11|323.63|321.23|0
1651235700000|2022-04-29 12:35:00|325.64|323.24|322.17|319.77|325.82|323.42|320.18|317.78|0
1651236000000|2022-04-29 12:40:00|322.54|320.14|325.81|323.41|326.91|324.51|321.63|319.23|0
1651236300000|2022-04-29 12:45:00|325.99|323.59|328.37|325.97|329.65|327.25|324.71|322.31|0
1651236600000|2022-04-29 12:50:00|327.45|325.05|326.9|324.5|329.29|326.89|326.44|324.04|0
1651236900000|2022-04-29 12:55:00|326.72|324.32|322.7|320.3|327.63|325.23|322.7|320.3|0
1651237200000|2022-04-29 13:00:00|322.15|319.75|321.87|319.47|324.33|321.93|321.24|318.84|0
1651237500000|2022-04-29 13:05:00|321.78|319.38|316.71|314.31|322.15|319.75|316.53|314.13|0
1651237800000|2022-04-29 13:10:00|316.53|314.13|314.9|312.5|317.43|315.03|314.36|311.96|0
1651238100000|2022-04-29 13:15:00|315.08|312.68|317.42|315.02|318.14|315.74|314.36|311.96|0
1651238400000|2022-04-29 13:20:00|316.88|314.48|322.85|320.45|323.58|321.18|316.52|314.12|0
1651238700000|2022-04-29 13:25:00|322.76|320.36|322.85|320.45|323.94|321.54|321.03|318.63|0
1651239000000|2022-04-29 13:30:00|323.12|320.72|329.83|327.43|331.85|329.45|315.42|313.02|0
1651239300000|2022-04-29 13:35:00|330.01|327.61|324.3|321.9|333.32|330.92|321.94|319.54|0
1651239600000|2022-04-29 13:40:00|324.85|322.45|318.32|315.92|328.32|325.92|317.32|314.92|0
1651239900000|2022-04-29 13:45:00|317.86|315.46|322.29|319.89|324.11|321.71|316.42|314.02|0
1651240200000|2022-04-29 13:50:00|321.93|319.53|322.45|320.05|325.75|323.35|318.07|315.67|0
1651240500000|2022-04-29 13:55:00|323.72|321.32|337.15|334.75|339.53|337.13|323.72|321.32|0
1651240800000|2022-04-29 14:00:00|337.34|334.94|331.35|328.95|338.18|335.78|330.3|327.9|0
1651241100000|2022-04-29 14:05:00|331.17|328.77|328.02|325.62|332.09|329.69|324.53|322.13|0
1651241400000|2022-04-29 14:10:00|328.39|325.99|326.36|323.96|330.98|328.58|324.34|321.94|0
1651241700000|2022-04-29 14:15:00|325.99|323.59|312.33|309.93|331.34|328.94|310.89|308.49|0
1651242000000|2022-04-29 14:20:00|311.61|309.21|309.81|307.41|313.77|311.37|307.83|305.43|0
1651242300000|2022-04-29 14:25:00|309.45|307.05|303.54|301.14|310.71|308.31|302.48|300.08|0
1651242600000|2022-04-29 14:30:00|302.48|300.08|302.06|299.66|305.09|302.69|299.11|296.71|0
1651242900000|2022-04-29 14:35:00|302.59|300.19|302.5|300.1|303.84|301.44|298.16|295.76|0
1651243200000|2022-04-29 14:40:00|302.59|300.19|301.16|298.76|303.12|300.72|297.8|295.4|0
1651243500000|2022-04-29 14:45:00|300.81|298.41|297.09|294.69|300.81|298.41|296.56|294.16|0
1651243800000|2022-04-29 14:50:00|296.74|294.34|298.67|296.27|299.39|296.99|294.98|292.58|0
1651244100000|2022-04-29 14:55:00|298.85|296.45|300.62|298.22|301.51|299.11|297.44|295.04|0
1651244400000|2022-04-29 15:00:00|299.73|297.33|298.84|296.44|299.91|297.51|294.97|292.57|0
1651244700000|2022-04-29 15:05:00|298.49|296.09|297.78|295.38|303.63|301.23|297.07|294.67|0
1651245000000|2022-04-29 15:10:00|297.86|295.46|297.59|295.19|299.36|296.96|292.68|290.28|0
1651245300000|2022-04-29 15:15:00|296.54|294.14|299.18|296.78|299.53|297.13|295.66|293.26|0
1651245600000|2022-04-29 15:20:00|299.71|297.31|300.67|298.27|302.72|300.32|296.35|293.95|0
1651245900000|2022-04-29 15:25:00|300.77|298.37|301.47|299.07|302.36|299.96|297.93|295.53|0
1651246200000|2022-04-29 15:30:00|301.12|298.72|304.67|302.27|309.32|306.92|300.05|297.65|0
1651246500000|2022-04-29 15:35:00|305.02|302.62|302.17|299.77|307.35|304.95|302.17|299.77|0
1651246800000|2022-04-29 15:40:00|301.64|299.24|306.62|304.22|306.98|304.58|300.93|298.53|0
1651247100000|2022-04-29 15:45:00|306.44|304.04|304.92|302.52|310.39|307.99|304.48|302.08|0
1651247400000|2022-04-29 15:50:00|305.37|302.97|304.48|302.08|305.73|303.33|301.81|299.41|0
1651247700000|2022-04-29 15:55:00|304.66|302.26|298.16|295.76|305.91|303.51|297.72|295.32|0
1651248000000|2022-04-29 16:00:00|298.07|295.67|289.11|286.71|298.61|296.21|288.77|286.37|0
1651248300000|2022-04-29 16:05:00|288.94|286.54|287.72|285.32|290.07|287.67|286.85|284.45|0
1651248600000|2022-04-29 16:10:00|287.54|285.14|289.45|287.05|290.85|288.45|287.19|284.79|0
1651248900000|2022-04-29 16:15:00|288.93|286.53|286.94|284.54|289.45|287.05|285.61|283.21|0
1651249200000|2022-04-29 16:20:00|287.2|284.8|289.64|287.24|289.64|287.24|285.99|283.59|0
1651249500000|2022-04-29 16:25:00|289.99|287.59|286.5|284.1|291.38|288.98|285.63|283.23|0
1651249800000|2022-04-29 16:30:00|286.15|283.75|285.45|283.05|287.19|284.79|283.9|281.5|0
1651250100000|2022-04-29 16:35:00|285.63|283.23|285.79|283.39|287.19|284.79|284.06|281.66|0
1651250400000|2022-04-29 16:40:00|285.62|283.22|281.47|279.07|286.4|284|281.3|278.9|0
1651250700000|2022-04-29 16:45:00|281.99|279.59|281.29|278.89|283.71|281.31|280.95|278.55|0
1651251000000|2022-04-29 16:50:00|281.12|278.72|276.67|274.27|281.29|278.89|276.67|274.27|0
1651251300000|2022-04-29 16:55:00|277.01|274.61|279.9|277.5|281.45|279.05|277.01|274.61|0
1651251600000|2022-04-29 17:00:00|279.39|276.99|285.05|282.65|286.26|283.86|279.39|276.99|0
1651251900000|2022-04-29 17:05:00|284.62|282.22|279.18|276.78|284.62|282.22|277.98|275.58|0
1651252200000|2022-04-29 17:10:00|279|276.6|281.74|279.34|281.74|279.34|278.15|275.75|0
1651252500000|2022-04-29 17:15:00|281.83|279.43|283.8|281.4|284.5|282.1|281.05|278.65|0
1651252800000|2022-04-29 17:20:00|283.63|281.23|287.95|285.55|287.95|285.55|282.08|279.68|0
1651253100000|2022-04-29 17:25:00|287.61|285.21|286.21|283.81|291.26|288.86|285.87|283.47|0
1651253400000|2022-04-29 17:30:00|285.69|283.29|288.46|286.06|290.21|287.81|285.69|283.29|0
1651253700000|2022-04-29 17:35:00|288.12|285.72|288.81|286.41|293.7|291.3|287.25|284.85|0
1651254000000|2022-04-29 17:40:00|288.98|286.58|283.78|281.38|289.15|286.75|282.23|279.83|0
1651254300000|2022-04-29 17:45:00|283.26|280.86|280.16|277.76|283.6|281.2|279.99|277.59|0
1651254600000|2022-04-29 17:50:00|281.02|278.62|279.81|277.41|281.87|279.47|279.47|277.07|0
1651254900000|2022-04-29 17:55:00|279.3|276.9|279.12|276.72|280.67|278.27|278.44|276.04|0
1651255200000|2022-04-29 18:00:00|278.95|276.55|276.21|273.81|279.81|277.41|275.2|272.8|0
1651255500000|2022-04-29 18:05:00|276.38|273.98|276.11|273.71|277.34|274.94|274.34|271.94|0
1651255800000|2022-04-29 18:10:00|275.2|272.8|276.38|273.98|277.57|275.17|273.5|271.1|0
1651256100000|2022-04-29 18:15:00|276.55|274.15|277.39|274.99|282.19|279.79|276.37|273.97|0
1651256400000|2022-04-29 18:20:00|277.05|274.65|272.64|270.24|277.05|274.65|271.97|269.57|0
1651256700000|2022-04-29 18:25:00|272.81|270.41|273.39|270.99|274.84|272.44|272.47|270.07|0
1651257000000|2022-04-29 18:30:00|273.31|270.91|272.29|269.89|275.34|272.94|271.11|268.71|0
1651257300000|2022-04-29 18:35:00|272.37|269.97|267.58|265.18|273.98|271.58|267.58|265.18|0
1651257600000|2022-04-29 18:40:00|267.92|265.52|269.59|267.19|269.59|267.19|267.91|265.51|0
1651257900000|2022-04-29 18:45:00|270.09|267.69|265.04|262.64|270.89|268.49|265.04|262.64|0
1651258200000|2022-04-29 18:50:00|265.21|262.81|263.22|260.82|266.21|263.81|263.22|260.82|0
1651258500000|2022-04-29 18:55:00|263.05|260.65|267.36|264.96|268.53|266.13|262.06|259.66|0
1651258800000|2022-04-29 19:00:00|267.03|264.63|265.94|263.54|267.69|265.29|263.37|260.97|0
1651259100000|2022-04-29 19:05:00|266.36|263.96|260.23|257.83|266.36|263.96|260.07|257.67|0
1651259400000|2022-04-29 19:10:00|260.4|258|257.11|254.71|261.88|259.48|255.97|253.57|0
1651259700000|2022-04-29 19:15:00|256.79|254.39|264.73|262.33|265.23|262.83|256.79|254.39|0
1651260000000|2022-04-29 19:20:00|265.06|262.66|264.6|262.2|266.17|263.77|260.29|257.89|0
1651260300000|2022-04-29 19:25:00|264.69|262.29|259.28|256.88|266.83|264.43|259.28|256.88|0
1651260600000|2022-04-29 19:30:00|259.44|257.04|262.7|260.3|265.01|262.61|257.97|255.57|0
1651260900000|2022-04-29 19:35:00|262.21|259.81|263.03|260.63|265.99|263.59|260.08|257.68|0
1651261200000|2022-04-29 19:40:00|263.19|260.79|260.48|258.08|266.4|264|259.1|256.7|0
1651261500000|2022-04-29 19:45:00|259.59|257.19|251.9|249.5|260.24|257.84|251.9|249.5|0
1651261800000|2022-04-29 19:50:00|252.06|249.66|245.68|243.28|252.06|249.66|244.26|241.86|0
1651262100000|2022-04-29 19:55:00|245.37|242.97|249.74|247.34|249.74|247.34|242.05|239.65|0
1651262400000|2022-04-29 20:00:00|248.78|246.38|249.57|247.17|252.29|249.89|247.35|244.95|0
1651262700000|2022-04-29 20:05:00|250.05|247.65|254.21|251.81|255.01|252.61|250.05|247.65|0
1651263000000|2022-04-29 20:10:00|254.37|251.97|254.9|252.5|257.32|254.92|252.65|250.25|0
1651475100000|2022-05-02 07:05:00|262.56|260.16|262.72|260.32|264.87|262.47|261.07|258.67|0
1651475400000|2022-05-02 07:10:00|262.63|260.23|263.87|261.47|264.44|262.04|260|257.6|0
1651475700000|2022-05-02 07:15:00|264.11|261.71|260.24|257.84|264.86|262.46|259.83|257.43|0
1651476000000|2022-05-02 07:20:00|260.32|257.92|258.68|256.28|260.32|257.92|257.3|254.9|0
1651476300000|2022-05-02 07:25:00|259|256.6|263.02|260.62|263.1|260.7|258.19|255.79|0
1651476600000|2022-05-02 07:30:00|262.61|260.21|257.93|255.53|262.61|260.21|255.73|253.33|0
1651476900000|2022-05-02 07:35:00|257.52|255.12|261.53|259.13|261.69|259.29|257.03|254.63|0
1651477200000|2022-05-02 07:40:00|261.69|259.29|262.42|260.02|262.43|260.03|259.72|257.32|0
1651477500000|2022-05-02 07:45:00|262.35|259.95|261.27|258.87|262.84|260.44|261.02|258.62|0
1651477800000|2022-05-02 07:50:00|261.52|259.12|261.18|258.78|262.83|260.43|260.69|258.29|0
1651478100000|2022-05-02 07:55:00|261.68|259.28|248.92|246.52|262.99|260.59|243.35|240.95|0
1651478400000|2022-05-02 08:00:00|249.01|246.61|257.9|255.5|258.47|256.07|249.01|246.61|0
1651478700000|2022-05-02 08:05:00|257.16|254.76|259.36|256.96|259.6|257.2|255.04|252.64|0
1651479000000|2022-05-02 08:10:00|259.2|256.8|257.64|255.24|261.08|258.68|257.56|255.16|0
1651479300000|2022-05-02 08:15:00|256.42|254.02|257.3|254.9|258.94|256.54|253.9|251.5|0
1651479600000|2022-05-02 08:20:00|256.98|254.58|254.46|252.06|258.37|255.97|254.37|251.97|0
1651479900000|2022-05-02 08:25:00|254.37|251.97|255.83|253.43|257.46|255.06|253.65|251.25|0
1651480200000|2022-05-02 08:30:00|255.66|253.26|252.34|249.94|255.66|253.26|251.86|249.46|0
1651480500000|2022-05-02 08:35:00|252.26|249.86|252.73|250.33|253.39|250.99|251.53|249.13|0
1651480800000|2022-05-02 08:40:00|253.54|251.14|254.02|251.62|256.71|254.31|251.68|249.28|0
1651481100000|2022-05-02 08:45:00|253.94|251.54|253.78|251.38|254.35|251.95|252.32|249.92|0
1651481400000|2022-05-02 08:50:00|253.45|251.05|249.1|246.7|253.45|251.05|248.78|246.38|0
1651481700000|2022-05-02 08:55:00|249.26|246.86|250.7|248.3|251.1|248.7|247.97|245.57|0
1651482000000|2022-05-02 09:00:00|250.78|248.38|253.6|251.2|254.41|252.01|250.78|248.38|0
1651482300000|2022-05-02 09:05:00|253.51|251.11|253.09|250.69|255.76|253.36|252.1|249.7|0
1651482600000|2022-05-02 09:10:00|253.01|250.61|254.62|252.22|256.4|254|253.01|250.61|0
1651482900000|2022-05-02 09:15:00|254.54|252.14|254.29|251.89|256.72|254.32|254.29|251.89|0
1651483200000|2022-05-02 09:20:00|254.21|251.81|257.37|254.97|257.53|255.13|253.8|251.4|0
1651483500000|2022-05-02 09:25:00|257.53|255.13|257.52|255.12|259.15|256.75|256.95|254.55|0
1651483800000|2022-05-02 09:30:00|257.68|255.28|258.82|256.42|259.23|256.83|257.03|254.63|0
1651484100000|2022-05-02 09:35:00|258.98|256.58|259.3|256.9|260.2|257.8|258.49|256.09|0
1651484400000|2022-05-02 09:40:00|259.22|256.82|257.47|255.07|259.54|257.14|256|253.6|0
1651484700000|2022-05-02 09:45:00|256.84|254.44|256.51|254.11|257.74|255.34|255.54|253.14|0
1651485000000|2022-05-02 09:50:00|256.43|254.03|257.65|255.25|258.3|255.9|256.35|253.95|0
1651485300000|2022-05-02 09:55:00|257.56|255.16|255.2|252.8|257.56|255.16|255.04|252.64|0
1651485600000|2022-05-02 10:00:00|255.27|252.87|253.57|251.17|255.92|253.52|252.84|250.44|0
1651485900000|2022-05-02 10:05:00|253.81|251.41|253.89|251.49|254.38|251.98|252.59|250.19|0
1651486200000|2022-05-02 10:10:00|254.21|251.81|257.05|254.65|257.14|254.74|254.21|251.81|0
1651486500000|2022-05-02 10:15:00|256.88|254.48|256.72|254.32|258.11|255.71|256.72|254.32|0
1651486800000|2022-05-02 10:20:00|256.8|254.4|256.38|253.98|257.45|255.05|256.14|253.74|0
1651487100000|2022-05-02 10:25:00|256.3|253.9|256.05|253.65|257.12|254.72|255|252.6|0
1651487400000|2022-05-02 10:30:00|256.14|253.74|257.51|255.11|258.09|255.69|255.32|252.92|0
1651487700000|2022-05-02 10:35:00|257.68|255.28|256.41|254.01|258.33|255.93|256.41|254.01|0
1651488000000|2022-05-02 10:40:00|256.34|253.94|255.02|252.62|256.34|253.94|253.8|251.4|0
1651488300000|2022-05-02 10:45:00|254.94|252.54|254.04|251.64|255.02|252.62|253.23|250.83|0
1651488600000|2022-05-02 10:50:00|254.2|251.8|253.55|251.15|254.69|252.29|253.23|250.83|0
1651488900000|2022-05-02 10:55:00|253.63|251.23|252.24|249.84|254.69|252.29|250.87|248.47|0
1651489200000|2022-05-02 11:00:00|252.41|250.01|252.56|250.16|254.03|251.63|252.08|249.68|0
1651489500000|2022-05-02 11:05:00|252.64|250.24|251.1|248.7|253.53|251.13|250.85|248.45|0
1651489800000|2022-05-02 11:10:00|250.94|248.54|249.64|247.24|251.74|249.34|249.48|247.08|0
1651490100000|2022-05-02 11:15:00|249.48|247.08|247.7|245.3|249.8|247.4|247.22|244.82|0
1651490400000|2022-05-02 11:20:00|247.54|245.14|248.18|245.78|249.31|246.91|246.26|243.86|0
1651490700000|2022-05-02 11:25:00|248.5|246.1|247.29|244.89|249.62|247.22|247.29|244.89|0
1651491000000|2022-05-02 11:30:00|246.97|244.57|243.69|241.29|246.97|244.57|243.69|241.29|0
1651491300000|2022-05-02 11:35:00|243.85|241.45|242.33|239.93|244.64|242.24|241.62|239.22|0
1651491600000|2022-05-02 11:40:00|242.41|240.01|242|239.6|243.12|240.72|241.45|239.05|0
1651491900000|2022-05-02 11:45:00|242.09|239.69|239.71|237.31|242.48|240.08|239.08|236.68|0
1651492200000|2022-05-02 11:50:00|239.86|237.46|237.65|235.25|241.13|238.73|237.49|235.09|0
1651492500000|2022-05-02 11:55:00|237.49|235.09|234.82|232.42|237.65|235.25|233.42|231.02|0
1651492800000|2022-05-02 12:00:00|235.76|233.36|239.8|237.4|239.8|237.4|232.46|230.06|0
1651493100000|2022-05-02 12:05:00|239.49|237.09|240.11|237.71|241.52|239.12|237.46|235.06|0
1651493400000|2022-05-02 12:10:00|239.79|237.39|237.99|235.59|240.26|237.86|237.14|234.74|0
1651493700000|2022-05-02 12:15:00|238.3|235.9|239|236.6|240.41|238.01|238.23|235.83|0
1651494000000|2022-05-02 12:20:00|239.16|236.76|240.95|238.55|241.66|239.26|239.16|236.76|0
1651494300000|2022-05-02 12:25:00|240.87|238.47|242.12|239.72|242.28|239.88|239.69|237.29|0
1651494600000|2022-05-02 12:30:00|242.36|239.96|240.12|237.72|244.46|242.06|240.12|237.72|0
1651494900000|2022-05-02 12:35:00|240.28|237.88|239.8|237.4|240.59|238.19|239.18|236.78|0
1651495200000|2022-05-02 12:40:00|239.87|237.47|239.55|237.15|241.69|239.29|238.38|235.98|0
1651495500000|2022-05-02 12:45:00|239.64|237.24|236.19|233.79|240.42|238.02|235.88|233.48|0
1651495800000|2022-05-02 12:50:00|235.72|233.32|239.78|237.38|240.09|237.69|235.1|232.7|0
1651496100000|2022-05-02 12:55:00|239.94|237.54|238.68|236.28|240.09|237.69|237.58|235.18|0
1651496400000|2022-05-02 13:00:00|238.83|236.43|241.81|239.41|241.97|239.57|238.83|236.43|0
1651496700000|2022-05-02 13:05:00|241.97|239.57|244.41|242.01|244.66|242.26|241.97|239.57|0
1651497000000|2022-05-02 13:10:00|244.65|242.25|249.59|247.19|249.75|247.35|244.49|242.09|0
1651497300000|2022-05-02 13:15:00|249.75|247.35|248.94|246.54|250.07|247.67|247.19|244.79|0
1651497600000|2022-05-02 13:20:00|249.26|246.86|248.62|246.22|250.14|247.74|246.7|244.3|0
1651497900000|2022-05-02 13:25:00|248.46|246.06|244.95|242.55|248.78|246.38|243.84|241.44|0
1651498200000|2022-05-02 13:30:00|245.1|242.7|239.1|236.7|251.34|248.94|238.32|235.92|0
1651498500000|2022-05-02 13:35:00|237.92|235.52|234.57|232.17|238.63|236.23|228.26|225.86|0
1651498800000|2022-05-02 13:40:00|235.04|232.64|245.24|242.84|251.16|248.76|228.1|225.7|0
1651499100000|2022-05-02 13:45:00|245.09|242.69|243.44|241.04|252.01|249.61|238.15|235.75|0
1651499400000|2022-05-02 13:50:00|242.81|240.41|249.93|247.53|249.93|247.53|239.68|237.28|0
1651499700000|2022-05-02 13:55:00|249.77|247.37|250.88|248.48|255.22|252.82|245.96|243.56|0
1651500000000|2022-05-02 14:00:00|250.64|248.24|252.55|250.15|253.92|251.52|244.37|241.97|0
1651500300000|2022-05-02 14:05:00|252.95|250.55|239.18|236.78|253.27|250.87|237.63|235.23|0
1651500600000|2022-05-02 14:10:00|239.5|237.1|239.65|237.25|244.04|241.64|236.69|234.29|0
1651500900000|2022-05-02 14:15:00|240.11|237.71|248.19|245.79|248.35|245.95|236.53|234.13|0
1651501200000|2022-05-02 14:20:00|246.76|244.36|256.27|253.87|257.24|254.84|242.64|240.24|0
1651501500000|2022-05-02 14:25:00|256.59|254.19|260.96|258.56|268.91|266.51|254.82|252.42|0
1651501800000|2022-05-02 14:30:00|262.6|260.2|266.37|263.97|270.86|268.46|262.6|260.2|0
1651502100000|2022-05-02 14:35:00|265.88|263.48|262.91|260.51|267.2|264.8|259.32|256.92|0
1651502400000|2022-05-02 14:40:00|263.4|261|257.63|255.23|267.01|264.61|256.82|254.42|0
1651502700000|2022-05-02 14:45:00|257.31|254.91|256.16|253.76|259.43|257.03|254.38|251.98|0
1651503000000|2022-05-02 14:50:00|256.4|254|252.59|250.19|256.81|254.41|251.46|249.06|0
1651503300000|2022-05-02 14:55:00|252.11|249.71|246.97|244.57|255.67|253.27|246.17|243.77|0
1651503600000|2022-05-02 15:00:00|247.68|244.8|237.41|234.53|248.16|245.28|237.41|234.53|0
1651503900000|2022-05-02 15:05:00|237.56|234.68|242.59|239.71|244.65|241.77|237.25|234.37|0
1651504200000|2022-05-02 15:10:00|242.75|239.87|247.2|244.32|252.38|249.5|239.43|236.55|0
1651504500000|2022-05-02 15:15:00|247.04|244.16|235.56|232.68|247.04|244.16|233.55|230.67|0
1651504800000|2022-05-02 15:20:00|235.25|232.37|238.04|235.16|239.14|236.26|233.85|230.97|0
1651505100000|2022-05-02 15:25:00|237.34|234.46|236.39|233.51|241.33|238.45|232.47|229.59|0
1651505400000|2022-05-02 15:30:00|236.55|233.67|239.03|236.15|242.01|239.13|232.83|229.95|0
1651505700000|2022-05-02 15:35:00|239.81|236.93|235.29|232.41|244.68|241.8|234.67|231.79|0
1651506000000|2022-05-02 15:40:00|234.52|231.64|236.22|233.34|240.74|237.86|232.51|229.63|0
1651506300000|2022-05-02 15:45:00|236.53|233.65|236.28|233.4|240.81|237.93|235.13|232.25|0
1651506600000|2022-05-02 15:50:00|235.65|232.77|239.55|236.67|240.33|237.45|235.5|232.62|0
1651506900000|2022-05-02 15:55:00|238.76|235.88|243.47|240.59|244.42|241.54|237.2|234.32|0
1651507200000|2022-05-02 16:00:00|243.79|240.91|233.62|230.74|246.64|243.76|231.77|228.89|0
1651507500000|2022-05-02 16:05:00|233.78|230.9|235.32|232.44|236.25|233.37|231.92|229.04|0
1651507800000|2022-05-02 16:10:00|235.01|232.13|237.18|234.3|237.34|234.46|233.92|231.04|0
1651508100000|2022-05-02 16:15:00|236.24|233.36|244.08|241.2|244.08|241.2|235|232.12|0
1651508400000|2022-05-02 16:20:00|244.55|241.67|242.97|240.09|248.69|245.81|242.81|239.93|0
1651508700000|2022-05-02 16:25:00|243.28|240.4|241.54|238.66|243.76|240.88|238.25|235.37|0
1651509000000|2022-05-02 16:30:00|242.17|239.29|243.82|241.42|244.85|241.97|239.66|236.78|0
1651509300000|2022-05-02 16:35:00|244.53|242.13|235.58|232.7|246.3|243.9|234.96|232.08|0
1651509600000|2022-05-02 16:40:00|235.19|232.31|233.7|230.82|237.93|235.05|232.93|230.05|0
1651509900000|2022-05-02 16:45:00|233.24|230.36|232.3|229.42|234.48|231.6|230.91|228.03|0
1651510200000|2022-05-02 16:50:00|231.68|228.8|227.81|224.93|232.76|229.88|226.89|224.01|0
1651510500000|2022-05-02 16:55:00|227.66|224.78|224.29|221.41|230.74|227.86|222.47|219.59|0
1651510800000|2022-05-02 17:00:00|223.98|221.1|222.17|219.29|227.33|224.45|220.06|217.18|0
1651511100000|2022-05-02 17:05:00|222.32|219.44|227.64|224.76|230.02|227.14|220.9|218.02|0
1651511400000|2022-05-02 17:10:00|227.18|224.3|229.09|226.21|231.79|228.91|225.72|222.84|0
1651511700000|2022-05-02 17:15:00|228.79|225.91|226.33|223.45|229.09|226.21|224.65|221.77|0
1651512000000|2022-05-02 17:20:00|226.79|223.91|222.06|219.18|226.79|223.91|222.06|219.18|0
1651512300000|2022-05-02 17:25:00|222.51|219.63|222.63|219.75|232.52|229.64|219.91|217.03|0
1651512600000|2022-05-02 17:30:00|222.18|219.3|219.61|216.73|226.13|223.25|219.46|216.58|0
1651512900000|2022-05-02 17:35:00|219.15|216.27|218.4|215.52|221.71|218.83|217.8|214.92|0
1651513200000|2022-05-02 17:40:00|218.7|215.82|216.36|213.48|222.75|219.87|216.36|213.48|0
1651513500000|2022-05-02 17:45:00|216.96|214.08|214.35|211.47|217.55|214.67|212.79|209.91|0
1651513800000|2022-05-02 17:50:00|214.21|211.33|213.9|211.02|216.58|213.7|213.31|210.43|0
1651514100000|2022-05-02 17:55:00|214.5|211.62|217.61|214.73|217.61|214.73|213.76|210.88|0
1651514400000|2022-05-02 18:00:00|217.16|214.28|221.65|218.77|221.65|218.77|213.9|211.02|0
1651514700000|2022-05-02 18:05:00|222.1|219.22|217.35|214.47|224.22|221.34|217.2|214.32|0
1651515000000|2022-05-02 18:10:00|217.2|214.32|209.53|206.65|217.65|214.77|209.09|206.21|0
1651515300000|2022-05-02 18:15:00|209.38|206.5|208.3|205.42|211.36|208.48|207.05|204.17|0
1651515600000|2022-05-02 18:20:00|208.44|205.56|211.79|208.91|212.97|210.09|207.57|204.69|0
1651515900000|2022-05-02 18:25:00|211.21|208.33|210.76|207.88|212.37|209.49|209.02|206.14|0
1651516200000|2022-05-02 18:30:00|210.91|208.03|212.81|209.93|214.13|211.25|209.16|206.28|0
1651516500000|2022-05-02 18:35:00|212.51|209.63|210.6|207.72|213.54|210.66|209|206.12|0
1651516800000|2022-05-02 18:40:00|210.89|208.01|205.95|203.07|212.36|209.48|203.37|200.49|0
1651517100000|2022-05-02 18:45:00|206.1|203.22|212.42|209.06|214.11|211.23|206.1|203.22|0
1651517400000|2022-05-02 18:50:00|212.56|209.2|215.51|212.15|218.33|214.97|208.47|205.11|0
1651517700000|2022-05-02 18:55:00|215.06|211.7|210.41|207.05|215.95|212.59|208.36|205|0
1651518000000|2022-05-02 19:00:00|211.87|208.51|217.56|214.2|219.58|216.22|210.99|207.63|0
1651518300000|2022-05-02 19:05:00|218.08|214.72|225|221.64|227.05|223.69|217.48|214.12|0
1651518600000|2022-05-02 19:10:00|224.69|221.33|232.53|229.17|234.66|231.3|224.69|221.33|0
1651518900000|2022-05-02 19:15:00|232.84|229.48|233.4|230.04|236.96|233.6|229.28|225.92|0
1651519200000|2022-05-02 19:20:00|234.02|230.66|243.15|239.79|243.47|240.11|234.02|230.66|0
1651519500000|2022-05-02 19:25:00|242.51|239.15|241.6|238.24|245.03|241.67|238.91|235.55|0
1651519800000|2022-05-02 19:30:00|241.29|237.93|252.69|249.33|253.17|249.81|241.29|237.93|0
1651520100000|2022-05-02 19:35:00|253.01|249.65|246.17|242.81|254.31|250.95|243.77|240.41|0
1651520400000|2022-05-02 19:40:00|247.14|243.78|239.88|236.52|251.33|247.97|239.79|236.43|0
1651520700000|2022-05-02 19:45:00|239.95|236.59|250.86|247.5|251.92|248.56|238.61|235.25|0
1651521000000|2022-05-02 19:50:00|251.1|247.74|255.4|252.04|256.82|253.46|249.16|245.8|0
1651521300000|2022-05-02 19:55:00|255.31|251.95|256.96|254.08|257.78|254.9|252.45|249.09|0
1651521600000|2022-05-02 20:00:00|257.95|255.07|257.69|254.81|260.09|257.21|255.48|252.6|0
1651521900000|2022-05-02 20:05:00|257.94|255.06|259.75|256.87|260.25|257.37|256.95|254.07|0
1651522200000|2022-05-02 20:10:00|259.59|256.71|252.35|249.47|260.08|257.2|251.7|248.82|0
1651522500000|2022-05-02 20:15:00|253.25|249.89|252.75|249.39|254.88|251.52|252.59|249.23|0
1651522800000|2022-05-02 20:20:00|252.67|249.31|253.23|249.87|254.38|251.02|252.67|249.31|0
1651523100000|2022-05-02 20:25:00|252.99|249.63|253.39|250.03|254.21|250.85|252.09|248.73|0
1651523400000|2022-05-02 20:30:00|253.55|250.19|253.06|249.7|254.7|251.34|252.9|249.54|0
1651523700000|2022-05-02 20:35:00|253.39|250.03|254.85|251.49|255.18|251.82|253.06|249.7|0
1651524000000|2022-05-02 20:40:00|254.52|251.16|254.76|251.4|255.18|251.82|254.36|251|0
1651524300000|2022-05-02 20:45:00|255.01|251.65|255.99|252.63|255.99|252.63|254.52|251.16|0
1651524600000|2022-05-02 20:50:00|256.15|252.79|254.51|251.15|256.32|252.96|254.51|251.15|0
1651524900000|2022-05-02 20:55:00|254.34|250.98|254.25|250.89|254.83|251.47|253.85|250.49|0
1651525200000|2022-05-02 21:00:00|253.92|250.56|254.06|250.7|254.47|251.11|253.85|250.49|0
1651525500000|2022-05-02 21:05:00|254.04|250.68|254.19|250.83|254.22|250.86|253.87|250.51|0
1651525800000|2022-05-02 21:10:00|254.22|250.86|254.29|250.93|254.39|251.03|254.19|250.83|0
1651526100000|2022-05-02 21:15:00|254.28|250.92|254.25|250.89|254.28|250.92|254.25|250.89|0
1651526400000|2022-05-02 21:20:00|254.23|250.87|254.3|250.94|254.3|250.94|254.11|250.75|0
1651526700000|2022-05-02 21:25:00|254.27|250.91|253.96|250.6|254.27|250.91|253.87|250.51|0
1651527000000|2022-05-02 21:30:00|253.98|250.62|254.03|250.67|254.03|250.67|253.96|250.6|0
1651527300000|2022-05-02 21:35:00|254.01|250.65|255.09|251.73|255.09|251.73|253.57|250.21|0
1651527600000|2022-05-02 21:40:00|255.17|251.81|254.66|251.3|255.21|251.85|254.64|251.28|0
1651527900000|2022-05-02 21:45:00|254.65|251.29|254.46|251.1|254.97|251.61|254.46|251.1|0
1651528200000|2022-05-02 21:50:00|254.27|250.91|254.26|250.9|254.34|250.98|253.84|250.48|0
1651528500000|2022-05-02 21:55:00|254.19|250.83|254|250.64|254.4|251.04|253.83|250.47|0
1651528800000|2022-05-02 22:00:00|254.18|250.82|252.62|249.26|254.18|250.82|252.46|249.1|0
1651529100000|2022-05-02 22:05:00|252.7|249.34|252.78|249.42|253.11|249.75|252.46|249.1|0
1651529400000|2022-05-02 22:10:00|252.94|249.58|253.75|250.39|253.76|250.4|252.78|249.42|0
1651529700000|2022-05-02 22:15:00|253.59|250.23|253.58|250.22|254.24|250.88|252.93|249.57|0
1651530000000|2022-05-02 22:20:00|253.75|250.39|252.93|249.57|253.83|250.47|252.93|249.57|0
1651530300000|2022-05-02 22:25:00|253.09|249.73|253.9|250.54|254.06|250.7|252.76|249.4|0
1651530600000|2022-05-02 22:30:00|254.23|250.87|251.52|248.16|254.23|250.87|251.28|247.92|0
1651530900000|2022-05-02 22:35:00|251.45|248.09|251.93|248.57|252.26|248.9|251.45|248.09|0
1651531200000|2022-05-02 22:40:00|251.84|248.48|251.11|247.75|251.84|248.48|250.95|247.59|0
1651531500000|2022-05-02 22:45:00|251.19|247.83|251.43|248.07|251.59|248.23|251.19|247.83|0
1651531800000|2022-05-02 22:50:00|251.5|248.14|252.48|249.12|252.73|249.37|251.5|248.14|0
1651532100000|2022-05-02 22:55:00|252.4|249.04|251.74|248.38|252.4|249.04|251.42|248.06|0
1651532400000|2022-05-02 23:00:00|251.9|248.54|254.02|250.66|254.68|251.32|251.9|248.54|0
1651532700000|2022-05-02 23:05:00|254.18|250.82|254.83|251.47|254.84|251.48|253.61|250.25|0
1651533000000|2022-05-02 23:10:00|254.75|251.39|254.01|250.65|254.75|251.39|253.85|250.49|0
1651533300000|2022-05-02 23:15:00|253.92|250.56|253.84|250.48|254.01|250.65|253.75|250.39|0
1651533600000|2022-05-02 23:20:00|254|250.64|254.32|250.96|255.48|252.12|253.84|250.48|0
1651533900000|2022-05-02 23:25:00|254.49|251.13|254.72|251.36|255.06|251.7|254.32|250.96|0
1651534200000|2022-05-02 23:30:00|254.65|251.29|254.48|251.12|254.97|251.61|254.23|250.87|0
1651534500000|2022-05-02 23:35:00|254.39|251.03|253.65|250.29|254.48|251.12|253.65|250.29|0
1651534800000|2022-05-02 23:40:00|253.49|250.13|252.83|249.47|253.81|250.45|252.83|249.47|0
1651535100000|2022-05-02 23:45:00|252.66|249.3|253.48|250.12|253.48|250.12|252.66|249.3|0
1651535400000|2022-05-02 23:50:00|253.31|249.95|252.98|249.62|253.31|249.95|252.66|249.3|0
1651535700000|2022-05-02 23:55:00|253.06|249.7|255.02|251.66|255.02|251.66|252.98|249.62|0
1651536000000|2022-05-03 00:00:00|255.1|251.74|253.86|250.5|257.57|254.21|253.78|250.42|0
1651536300000|2022-05-03 00:05:00|253.78|250.42|257.89|254.53|257.89|254.53|253.78|250.42|0
1651536600000|2022-05-03 00:10:00|258.05|254.69|256.23|252.87|258.05|254.69|256.07|252.71|0
1651536900000|2022-05-03 00:15:00|256.07|252.71|255.23|251.87|256.97|253.61|255.23|251.87|0
1651537200000|2022-05-03 00:20:00|255.15|251.79|254.32|250.96|255.15|251.79|253.34|249.98|0
1651537500000|2022-05-03 00:25:00|254.16|250.8|255.3|251.94|255.47|252.11|253.5|250.14|0
1651537800000|2022-05-03 00:30:00|255.38|252.02|257.44|254.08|258.02|254.66|254.97|251.61|0
1651538100000|2022-05-03 00:35:00|257.69|254.33|257.77|254.41|259.43|256.07|257.69|254.33|0
1651538400000|2022-05-03 00:40:00|258.1|254.74|259.66|256.3|260|256.64|257.77|254.41|0
1651538700000|2022-05-03 00:45:00|259.75|256.39|261.24|257.88|262.25|258.89|259.75|256.39|0
1651539000000|2022-05-03 00:50:00|261.41|258.05|260.57|257.21|261.49|258.13|260.41|257.05|0
1651539300000|2022-05-03 00:55:00|260.65|257.29|260.48|257.12|260.9|257.54|259.98|256.62|0
1651539600000|2022-05-03 01:00:00|259.9|256.54|261.39|258.03|261.56|258.2|259.9|256.54|0
1651539900000|2022-05-03 01:05:00|261.3|257.94|260.22|256.86|261.3|257.94|259.56|256.2|0
1651540200000|2022-05-03 01:10:00|260.39|257.03|258.72|255.36|260.55|257.19|258.22|254.86|0
1651540500000|2022-05-03 01:15:00|258.55|255.19|256.15|252.79|258.96|255.6|256.15|252.79|0
1651540800000|2022-05-03 01:20:00|256.07|252.71|257.71|254.35|257.88|254.52|256.07|252.71|0
1651541100000|2022-05-03 01:25:00|257.88|254.52|257.13|253.77|257.88|254.52|256.72|253.36|0
1651541400000|2022-05-03 01:30:00|257.29|253.93|257.21|253.85|258.53|255.17|256.79|253.43|0
1651541700000|2022-05-03 01:35:00|257.12|253.76|257.2|253.84|257.54|254.18|256.38|253.02|0
1651542000000|2022-05-03 01:40:00|257.03|253.67|256.04|252.68|258.19|254.83|255.54|252.18|0
1651542300000|2022-05-03 01:45:00|256.2|252.84|259.51|256.15|260.01|256.65|256.2|252.84|0
1651542600000|2022-05-03 01:50:00|259.67|256.31|261.58|258.22|263.51|260.15|259.67|256.31|0
1651542900000|2022-05-03 01:55:00|261.5|258.14|262.16|258.8|262.24|258.88|260.41|257.05|0
1651543200000|2022-05-03 02:00:00|261.99|258.63|267.02|263.66|267.77|264.41|261.99|258.63|0
1651543500000|2022-05-03 02:05:00|266.85|263.49|266.51|263.15|267.26|263.9|265.83|262.47|0
1651543800000|2022-05-03 02:10:00|266.59|263.23|266.08|262.72|266.59|263.23|265.66|262.3|0
1651544100000|2022-05-03 02:15:00|266|262.64|267.67|264.31|268.19|264.83|265.99|262.63|0
1651544400000|2022-05-03 02:20:00|267.84|264.48|267.75|264.39|268.18|264.82|266.91|263.55|0
1651544700000|2022-05-03 02:25:00|267.84|264.48|268.51|265.15|268.51|265.15|267.83|264.47|0
1651545000000|2022-05-03 02:30:00|268.34|264.98|267.82|264.46|269.18|265.82|266.73|263.37|0
1651545300000|2022-05-03 02:35:00|267.91|264.55|266.98|263.62|268.16|264.8|266.47|263.11|0
1651545600000|2022-05-03 02:40:00|266.89|263.53|268.74|265.38|269.17|265.81|266.47|263.11|0
1651545900000|2022-05-03 02:45:00|268.66|265.3|270.42|267.06|270.42|267.06|268.4|265.04|0
1651546200000|2022-05-03 02:50:00|270.51|267.15|271.36|268|272.04|268.68|269.67|266.31|0
1651546500000|2022-05-03 02:55:00|271.53|268.17|269.48|266.12|271.7|268.34|269.32|265.96|0
1651546800000|2022-05-03 03:00:00|269.32|265.96|269.48|266.12|269.9|266.54|268.97|265.61|0
1651547100000|2022-05-03 03:05:00|269.56|266.2|268.97|265.61|269.98|266.62|268.29|264.93|0
1651547400000|2022-05-03 03:10:00|269.13|265.77|269.3|265.94|270.57|267.21|268.88|265.52|0
1651547700000|2022-05-03 03:15:00|269.38|266.02|269.03|265.67|270.14|266.78|268.96|265.6|0
1651548000000|2022-05-03 03:20:00|268.95|265.59|268.44|265.08|269.46|266.1|268.11|264.75|0
1651548300000|2022-05-03 03:25:00|268.52|265.16|267.25|263.89|268.78|265.42|267.25|263.89|0
1651548600000|2022-05-03 03:30:00|267.42|264.06|266.24|262.88|267.59|264.23|266.24|262.88|0
1651548900000|2022-05-03 03:35:00|266.4|263.04|266.4|263.04|267.41|264.05|266.24|262.88|0
1651549200000|2022-05-03 03:40:00|266.57|263.21|265.55|262.19|266.57|263.21|265.22|261.86|0
1651549500000|2022-05-03 03:45:00|265.72|262.36|265.71|262.35|266.39|263.03|265.55|262.19|0
1651549800000|2022-05-03 03:50:00|265.79|262.43|265.54|262.18|266.05|262.69|264.87|261.51|0
1651550100000|2022-05-03 03:55:00|265.45|262.09|264.86|261.5|265.88|262.52|264.19|260.83|0
1651550400000|2022-05-03 04:00:00|264.78|261.42|263.68|260.32|265.7|262.34|263.35|259.99|0
1651550700000|2022-05-03 04:05:00|263.85|260.49|265.6|262.24|265.86|262.5|263.85|260.49|0
1651551000000|2022-05-03 04:10:00|265.69|262.33|265.85|262.49|266.1|262.74|265.52|262.16|0
1651551300000|2022-05-03 04:15:00|266.02|262.66|265.01|261.65|266.19|262.83|265.01|261.65|0
1651551600000|2022-05-03 04:20:00|265.17|261.81|265.17|261.81|265.68|262.32|264.83|261.47|0
1651551900000|2022-05-03 04:25:00|265|261.64|264.66|261.3|265.33|261.97|264.66|261.3|0
1651552200000|2022-05-03 04:30:00|264.74|261.38|266.92|263.56|267.01|263.65|263.9|260.54|0
1651552500000|2022-05-03 04:35:00|266.84|263.48|266.33|262.97|267.18|263.82|266.24|262.88|0
1651552800000|2022-05-03 04:40:00|266.24|262.88|266.32|262.96|267|263.64|265.32|261.96|0
1651553100000|2022-05-03 04:45:00|266.15|262.79|264.64|261.28|266.57|263.21|264.64|261.28|0
1651553400000|2022-05-03 04:50:00|264.55|261.19|264.97|261.61|266.31|262.95|263.8|260.44|0
1651553700000|2022-05-03 04:55:00|265.3|261.94|263.45|260.09|265.3|261.94|263.28|259.92|0
1651554000000|2022-05-03 05:00:00|263.36|260|263.44|260.08|263.95|260.59|262.45|259.09|0
1651554300000|2022-05-03 05:05:00|263.28|259.92|264.78|261.42|264.78|261.42|262.94|259.58|0
1651554600000|2022-05-03 05:10:00|264.95|261.59|266.29|262.93|266.79|263.43|264.69|261.33|0
1651554900000|2022-05-03 05:15:00|266.45|263.09|267.29|263.93|267.8|264.44|265.69|262.33|0
1651555200000|2022-05-03 05:20:00|267.2|263.84|266.95|263.59|267.29|263.93|266.28|262.92|0
1651555500000|2022-05-03 05:25:00|267.12|263.76|267.19|263.83|267.19|263.83|266.1|262.74|0
1651555800000|2022-05-03 05:30:00|267.11|263.75|266.77|263.41|267.11|263.75|265.42|262.06|0
1651556100000|2022-05-03 05:35:00|266.6|263.24|266.76|263.4|267.61|264.25|266.09|262.73|0
1651556400000|2022-05-03 05:40:00|266.93|263.57|265.91|262.55|267.1|263.74|265.91|262.55|0
1651556700000|2022-05-03 05:45:00|265.75|262.39|264.4|261.04|265.75|262.39|263.22|259.86|0
1651557000000|2022-05-03 05:50:00|264.06|260.7|265.65|262.29|266.15|262.79|264.06|260.7|0
1651557300000|2022-05-03 05:55:00|265.57|262.21|265.39|262.03|266.09|262.73|264.89|261.53|0
1651557600000|2022-05-03 06:00:00|265.06|261.7|260.87|257.51|265.73|262.37|260.78|257.42|0
1651557900000|2022-05-03 06:05:00|260.53|257.17|259.2|255.84|261.7|258.34|259.11|255.75|0
1651558200000|2022-05-03 06:10:00|259.36|256|259.69|256.33|260.36|257|258.7|255.34|0
1651558500000|2022-05-03 06:15:00|259.77|256.41|261.02|257.66|261.85|258.49|258.53|255.17|0
1651558800000|2022-05-03 06:20:00|261.18|257.82|261.09|257.73|262.01|258.65|259.76|256.4|0
1651559100000|2022-05-03 06:25:00|261.18|257.82|261|257.64|261.84|258.48|259.84|256.48|0
1651559400000|2022-05-03 06:30:00|261.25|257.89|261.5|258.14|261.5|258.14|259.33|255.97|0
1651559700000|2022-05-03 06:35:00|261.24|257.88|261.66|258.3|261.83|258.47|260.66|257.3|0
1651560000000|2022-05-03 06:40:00|261.57|258.21|261.99|258.63|262.91|259.55|261.32|257.96|0
1651560300000|2022-05-03 06:45:00|261.82|258.46|260.06|256.7|261.99|258.63|259.48|256.12|0
1651560600000|2022-05-03 06:50:00|260.15|256.79|258.99|255.63|261.31|257.95|258.91|255.55|0
1651560900000|2022-05-03 06:55:00|259.07|255.71|258.24|254.88|259.33|255.97|257.33|253.97|0
1651561200000|2022-05-03 07:00:00|258.16|254.8|252.45|249.09|258.57|255.21|252.45|249.09|0
1651561500000|2022-05-03 07:05:00|251.97|249.66|260.47|257.59|260.47|257.59|251.15|248.27|0
1651561800000|2022-05-03 07:10:00|260.31|257.43|259.97|257.09|261.47|258.59|257.07|254.19|0
1651562100000|2022-05-03 07:15:00|259.89|257.01|258.97|256.09|260.72|257.84|257.31|254.43|0
1651562400000|2022-05-03 07:20:00|258.89|256.01|259.96|257.08|261.71|258.83|257.47|254.59|0
1651562700000|2022-05-03 07:25:00|260.38|257.5|261.54|258.66|261.7|258.82|258.46|255.58|0
1651563000000|2022-05-03 07:30:00|260.87|257.99|261.42|258.54|261.99|259.11|258.87|255.99|0
1651563300000|2022-05-03 07:35:00|261.26|258.38|260.25|257.37|262.59|259.71|259.76|256.88|0
1651563600000|2022-05-03 07:40:00|260|257.12|259.91|257.03|261.92|259.04|259.17|256.29|0
1651563900000|2022-05-03 07:45:00|259.58|256.7|257.58|254.7|260.74|257.86|256.76|253.88|0
1651564200000|2022-05-03 07:50:00|257.75|254.87|264.42|262.02|264.51|262.11|257.66|254.78|0
1651564500000|2022-05-03 07:55:00|264.51|262.11|262.66|260.26|264.67|262.27|262.07|259.67|0
1651564800000|2022-05-03 08:00:00|262.82|260.42|266.68|264.28|267.19|264.79|262.15|259.75|0
1651565100000|2022-05-03 08:05:00|266.85|264.45|267.18|264.78|269.21|266.81|266.42|264.02|0
1651565400000|2022-05-03 08:10:00|266.84|264.44|264.73|262.33|267.35|264.95|264.31|261.91|0
1651565700000|2022-05-03 08:15:00|265.07|262.67|261.93|259.53|265.74|263.34|261.93|259.53|0
1651566000000|2022-05-03 08:20:00|262.27|259.87|262.67|260.27|264.6|262.2|262.01|259.61|0
1651566300000|2022-05-03 08:25:00|262.59|260.19|259.76|257.36|263.43|261.03|259.76|257.36|0
1651566600000|2022-05-03 08:30:00|259.92|257.52|258.92|256.52|260.67|258.27|258.42|256.02|0
1651566900000|2022-05-03 08:35:00|259.09|256.69|259.74|257.34|260.08|257.68|258.5|256.1|0
1651567200000|2022-05-03 08:40:00|259.91|257.51|257.33|254.93|259.91|257.51|256.59|254.19|0
1651567500000|2022-05-03 08:45:00|257.42|255.02|256.99|254.59|258.9|256.5|255.51|253.11|0
1651567800000|2022-05-03 08:50:00|257.16|254.76|257.07|254.67|258.74|256.34|256.08|253.68|0
1651568100000|2022-05-03 08:55:00|256.99|254.59|257.56|255.16|258.56|256.16|255.92|253.52|0
1651568400000|2022-05-03 09:00:00|257.23|254.83|256.24|253.84|258.64|256.24|255.41|253.01|0
1651568700000|2022-05-03 09:05:00|255.91|253.51|255.24|252.84|256.24|253.84|253.6|251.2|0
1651569000000|2022-05-03 09:10:00|255.57|253.17|255.07|252.67|256.39|253.99|254.16|251.76|0
1651569300000|2022-05-03 09:15:00|255.89|253.49|256.55|254.15|258.21|255.81|255.89|253.49|0
1651569600000|2022-05-03 09:20:00|256.63|254.23|256.38|253.98|256.96|254.56|255.06|252.66|0
1651569900000|2022-05-03 09:25:00|256.05|253.65|255.05|252.65|256.71|254.31|253.41|251.01|0
1651570200000|2022-05-03 09:30:00|254.97|252.57|254.88|252.48|255.21|252.81|253.32|250.92|0
1651570500000|2022-05-03 09:35:00|255.21|252.81|254.71|252.31|255.54|253.14|254.06|251.66|0
1651570800000|2022-05-03 09:40:00|254.63|252.23|256.85|254.45|257.18|254.78|254.63|252.23|0
1651571100000|2022-05-03 09:45:00|256.68|254.28|257.34|254.94|258.33|255.93|256.68|254.28|0
1651571400000|2022-05-03 09:50:00|257.5|255.1|257.58|255.18|257.91|255.51|256.34|253.94|0
1651571700000|2022-05-03 09:55:00|257.5|255.1|256.74|254.34|258.33|255.93|255.84|253.44|0
1651572000000|2022-05-03 10:00:00|256.83|254.43|257.9|255.5|258.23|255.83|256.08|253.68|0
1651572300000|2022-05-03 10:05:00|257.82|255.42|256.49|254.09|257.98|255.58|255.42|253.02|0
1651572600000|2022-05-03 10:10:00|256.4|254|256.81|254.41|257.39|254.99|254.51|252.11|0
1651572900000|2022-05-03 10:15:00|256.73|254.33|254.5|252.1|257.14|254.74|254.41|252.01|0
1651573200000|2022-05-03 10:20:00|254.33|251.93|252.19|249.79|254.33|251.93|251.38|248.98|0
1651573500000|2022-05-03 10:25:00|251.78|249.38|248.52|246.12|252.19|249.79|247.71|245.31|0
1651573800000|2022-05-03 10:30:00|248.27|245.87|247.29|244.89|248.6|246.2|245.03|242.63|0
1651574100000|2022-05-03 10:35:00|247.46|245.06|246.96|244.56|248.43|246.03|246|243.6|0
1651574400000|2022-05-03 10:40:00|247.13|244.73|242.93|240.53|247.45|245.05|242.84|240.44|0
1651574700000|2022-05-03 10:45:00|242.92|240.52|243.08|240.68|243.08|240.68|241.48|239.08|0
1651575000000|2022-05-03 10:50:00|242.76|240.36|244.2|241.8|244.2|241.8|241.07|238.67|0
1651575300000|2022-05-03 10:55:00|244.28|241.88|244.35|241.95|244.84|242.44|243.79|241.39|0
1651575600000|2022-05-03 11:00:00|244.43|242.03|244.35|241.95|244.84|242.44|243.22|240.82|0
1651575900000|2022-05-03 11:05:00|246.9|244.5|243.93|241.53|246.9|244.5|243.28|240.88|0
1651576200000|2022-05-03 11:10:00|244|241.6|244.57|242.17|245.21|242.81|242.8|240.4|0
1651576500000|2022-05-03 11:15:00|244.56|242.16|243.59|241.19|245.21|242.81|243.59|241.19|0
1651576800000|2022-05-03 11:20:00|243.92|241.52|245.2|242.8|245.2|242.8|242.63|240.23|0
1651577100000|2022-05-03 11:25:00|245.36|242.96|248.1|245.7|248.1|245.7|244.23|241.83|0
1651577400000|2022-05-03 11:30:00|248.02|245.62|246.96|244.56|249.72|247.32|246.88|244.48|0
1651577700000|2022-05-03 11:35:00|247.12|244.72|247.28|244.88|247.93|245.53|246.64|244.24|0
1651578000000|2022-05-03 11:40:00|247.2|244.8|247.92|245.52|249.22|246.82|246.96|244.56|0
1651578300000|2022-05-03 11:45:00|247.76|245.36|250.03|247.63|250.03|247.63|247.43|245.03|0
1651578600000|2022-05-03 11:50:00|250.19|247.79|251.16|248.76|251.24|248.84|249.21|246.81|0
1651578900000|2022-05-03 11:55:00|251|248.6|251.98|249.58|252.63|250.23|251|248.6|0
1651579200000|2022-05-03 12:00:00|251.48|249.08|254.1|251.7|254.76|252.36|251.48|249.08|0
1651579500000|2022-05-03 12:05:00|254.26|251.86|254.26|251.86|255.57|253.17|253.11|250.71|0
1651579800000|2022-05-03 12:10:00|254.42|252.02|255.57|253.17|256.23|253.83|253.93|251.53|0
1651580100000|2022-05-03 12:15:00|255.9|253.5|256.88|254.48|257.71|255.31|255.9|253.5|0
1651580400000|2022-05-03 12:20:00|257.21|254.81|255.06|252.66|257.71|255.31|254.73|252.33|0
1651580700000|2022-05-03 12:25:00|255.23|252.83|255.74|253.34|257.39|254.99|254.75|252.35|0
1651581000000|2022-05-03 12:30:00|255.58|253.18|256.73|254.33|257.89|255.49|253.76|251.36|0
1651581300000|2022-05-03 12:35:00|256.89|254.49|259.45|257.05|259.45|257.05|256.4|254|0
1651581600000|2022-05-03 12:40:00|259.37|256.97|261.7|259.3|261.7|259.3|258.71|256.31|0
1651581900000|2022-05-03 12:45:00|261.87|259.47|260.69|258.29|262.2|259.8|260.53|258.13|0
1651582200000|2022-05-03 12:50:00|260.86|258.46|260.19|257.79|261.19|258.79|258.44|256.04|0
1651582500000|2022-05-03 12:55:00|260.27|257.87|259.93|257.53|262.19|259.79|258.6|256.2|0
1651582800000|2022-05-03 13:00:00|260.26|257.86|258.76|256.36|260.6|258.2|257.93|255.53|0
1651583100000|2022-05-03 13:05:00|259.09|256.69|259.08|256.68|259.76|257.36|257.92|255.52|0
1651583400000|2022-05-03 13:10:00|259.16|256.76|258.08|255.68|259.25|256.85|257.91|255.51|0
1651583700000|2022-05-03 13:15:00|257.99|255.59|257.74|255.34|259.24|256.84|257.08|254.68|0
1651584000000|2022-05-03 13:20:00|257.65|255.25|257.4|255|258.41|256.01|255.91|253.51|0
1651584300000|2022-05-03 13:25:00|257.07|254.67|257.23|254.83|257.23|254.83|253.76|251.36|0
1651584600000|2022-05-03 13:30:00|257.73|255.33|260.39|257.99|262.06|259.66|250.47|248.07|0
1651584900000|2022-05-03 13:35:00|259.72|257.32|249.97|247.57|259.72|257.32|249.81|247.41|0
1651585200000|2022-05-03 13:40:00|250.79|248.39|253.41|251.01|259.04|256.64|250.29|247.89|0
1651585500000|2022-05-03 13:45:00|252.59|250.19|251.43|249.03|253.9|251.5|246.86|244.46|0
1651585800000|2022-05-03 13:50:00|250.77|248.37|255.8|253.4|257.54|255.14|249.3|246.9|0
1651586100000|2022-05-03 13:55:00|255.64|253.24|258.79|256.39|260.04|257.64|252.5|250.1|0
1651586400000|2022-05-03 14:00:00|260.62|258.22|262.23|259.83|263.24|260.84|259.9|257.5|0
1651586700000|2022-05-03 14:05:00|262.39|259.99|251.22|248.82|263.91|261.51|249.9|247.5|0
1651587000000|2022-05-03 14:10:00|250.39|247.99|257.52|255.12|257.69|255.29|248.01|245.61|0
1651587300000|2022-05-03 14:15:00|256.68|254.28|256.18|253.78|256.68|254.28|249.89|247.49|0
1651587600000|2022-05-03 14:20:00|255.85|253.45|254.68|252.28|258.68|256.28|251.2|248.8|0
1651587900000|2022-05-03 14:25:00|255.17|252.77|260.5|258.1|261.93|259.53|253.59|251.19|0
1651588200000|2022-05-03 14:30:00|261.09|258.69|264.63|262.23|266.67|264.27|256.73|254.33|0
1651588500000|2022-05-03 14:35:00|264.71|262.31|258.13|255.73|265.65|263.25|258.13|255.73|0
1651588800000|2022-05-03 14:40:00|258.3|255.9|252.13|249.73|258.8|256.4|252.13|249.73|0
1651589100000|2022-05-03 14:45:00|251.97|249.57|251.2|248.8|252.96|250.56|248.5|246.1|0
1651589400000|2022-05-03 14:50:00|250.54|248.14|255.16|252.76|257.33|254.93|249.72|247.32|0
1651589700000|2022-05-03 14:55:00|254.83|252.43|257.06|254.66|258.9|256.5|253.6|251.2|0
1651590000000|2022-05-03 15:00:00|257.23|254.83|262.6|260.2|262.94|260.54|253.73|251.33|0
1651590300000|2022-05-03 15:05:00|264.63|262.23|273.26|270.86|274.81|272.41|263.61|261.21|0
1651590600000|2022-05-03 15:10:00|273.43|271.03|272.56|270.16|273.95|271.55|267.6|265.2|0
1651590900000|2022-05-03 15:15:00|273.94|271.54|272.73|270.33|276.01|273.61|267.93|265.53|0
1651591200000|2022-05-03 15:20:00|272.9|270.5|278.26|275.86|278.43|276.03|272.9|270.5|0
1651591500000|2022-05-03 15:25:00|277.65|275.25|275.13|272.73|278.95|276.55|273.93|271.53|0
1651591800000|2022-05-03 15:30:00|276.34|273.94|280.16|277.76|281.73|279.33|275.82|273.42|0
1651592100000|2022-05-03 15:35:00|280.42|278.02|273.05|270.65|280.42|278.02|272.19|269.79|0
1651592400000|2022-05-03 15:40:00|273.4|271|274.08|271.68|278.24|275.84|273.4|271|0
1651592700000|2022-05-03 15:45:00|273.91|271.51|273.29|270.89|274.6|272.2|270.72|268.32|0
1651593000000|2022-05-03 15:50:00|273.38|270.98|273.21|270.81|274.76|272.36|270.98|268.58|0
1651593300000|2022-05-03 15:55:00|273.12|270.72|274.84|272.44|275.44|273.04|271.66|269.26|0
1651593600000|2022-05-03 16:00:00|274.93|272.53|278.04|275.64|280.65|278.25|273.37|270.97|0
1651593900000|2022-05-03 16:05:00|277.52|275.12|263.96|261.56|277.52|275.12|261.76|259.36|0
1651594200000|2022-05-03 16:10:00|263.62|261.22|269.19|266.79|270.3|267.9|263.12|260.72|0
1651594500000|2022-05-03 16:15:00|269.62|267.22|269.95|267.55|270.46|268.06|266.73|264.33|0
1651594800000|2022-05-03 16:20:00|269.61|267.21|272.5|270.1|273.7|271.3|269.61|267.21|0
1651595100000|2022-05-03 16:25:00|273.02|270.62|267.44|265.04|275.33|272.93|267.36|264.96|0
1651595400000|2022-05-03 16:30:00|266.68|264.28|267.19|264.79|268.72|266.32|263.47|261.07|0
1651595700000|2022-05-03 16:35:00|267.7|265.3|268.45|266.05|271.1|268.7|266|263.6|0
1651596000000|2022-05-03 16:40:00|268.71|266.31|269.05|266.65|271.78|269.38|267.35|264.95|0
1651596300000|2022-05-03 16:45:00|269.39|266.99|268.53|266.13|272.37|269.97|265.99|263.59|0
1651596600000|2022-05-03 16:50:00|267.76|265.36|266.65|264.25|270.4|268|266.31|263.91|0
1651596900000|2022-05-03 16:55:00|266.31|263.91|269.2|266.8|270.4|268|263.1|260.7|0
1651597200000|2022-05-03 17:00:00|270.22|267.82|270.39|267.99|275.72|273.32|269.2|266.8|0
1651597500000|2022-05-03 17:05:00|270.73|268.33|274.07|271.67|274.85|272.45|269.36|266.96|0
1651597800000|2022-05-03 17:10:00|274.16|271.76|277.43|275.03|278.21|275.81|272.95|270.55|0
1651598100000|2022-05-03 17:15:00|278.12|275.72|277.77|275.37|280.2|277.8|277.51|275.11|0
1651598400000|2022-05-03 17:20:00|277.94|275.54|276.03|273.63|280.89|278.49|273.62|271.22|0
1651598700000|2022-05-03 17:25:00|275.69|273.29|274.04|271.64|276.72|274.32|272.16|269.76|0
1651599000000|2022-05-03 17:30:00|274.13|271.73|277.49|275.09|277.75|275.35|273.62|271.22|0
1651599300000|2022-05-03 17:35:00|277.58|275.18|278.62|276.22|278.79|276.39|275.5|273.1|0
1651599600000|2022-05-03 17:40:00|278.79|276.39|279.48|277.08|279.66|277.26|275.67|273.27|0
1651599900000|2022-05-03 17:45:00|280|277.6|276.53|274.13|280|277.6|275.83|273.43|0
1651600200000|2022-05-03 17:50:00|276.44|274.04|273.41|271.01|276.87|274.47|271.52|269.12|0
1651600500000|2022-05-03 17:55:00|273.76|271.36|272.89|270.49|273.93|271.53|271.18|268.78|0
1651600800000|2022-05-03 18:00:00|272.72|270.32|266.98|264.58|272.72|270.32|266.56|264.16|0
1651601100000|2022-05-03 18:05:00|267.07|264.67|265.87|263.47|267.07|264.67|264.18|261.78|0
1651601400000|2022-05-03 18:10:00|265.19|262.79|260.71|258.31|266.12|263.72|259.96|257.56|0
1651601700000|2022-05-03 18:15:00|260.12|257.72|257.29|254.89|260.12|257.72|256.29|253.89|0
1651602000000|2022-05-03 18:20:00|257.12|254.72|257.12|254.72|258.12|255.72|254.79|252.39|0
1651602300000|2022-05-03 18:25:00|257.29|254.89|255.19|252.79|257.62|255.22|254.78|252.38|0
1651602600000|2022-05-03 18:30:00|255.45|253.05|260.79|258.39|260.79|258.39|255.28|252.88|0
1651602900000|2022-05-03 18:35:00|260.63|258.23|256.6|254.2|265.52|263.12|256.51|254.11|0
1651603200000|2022-05-03 18:40:00|257.44|255.04|258.77|256.37|260.95|258.55|249.8|247.4|0
1651603500000|2022-05-03 18:45:00|259.27|256.87|261.11|258.71|262.29|259.89|252.44|250.04|0
1651603800000|2022-05-03 18:50:00|261.28|258.88|264.65|262.25|267.71|265.31|259.94|257.54|0
1651604100000|2022-05-03 18:55:00|264.99|262.59|271.12|268.72|272.32|269.92|262.96|260.56|0
1651604400000|2022-05-03 19:00:00|272.15|269.75|269.23|266.83|272.32|269.92|268.55|266.15|0
1651604700000|2022-05-03 19:05:00|269.06|266.66|272.46|270.06|275.31|272.91|268.36|265.96|0
1651605000000|2022-05-03 19:10:00|273.33|270.93|273.67|271.27|275.05|272.65|271.43|269.03|0
1651605300000|2022-05-03 19:15:00|273.49|271.09|267.31|264.91|274.36|271.96|266.8|264.4|0
1651605600000|2022-05-03 19:20:00|266.97|264.57|265.94|263.54|272.8|270.4|261.37|258.97|0
1651605900000|2022-05-03 19:25:00|266.19|263.79|266.11|263.71|268.16|265.76|263.06|260.66|0
1651606200000|2022-05-03 19:30:00|266.02|263.62|268.83|266.43|270.37|267.97|262.88|260.48|0
1651606500000|2022-05-03 19:35:00|269.17|266.77|260.11|257.71|269.69|267.29|258.17|255.77|0
1651606800000|2022-05-03 19:40:00|259.44|257.04|255.12|252.72|259.44|257.04|251.03|248.63|0
1651607100000|2022-05-03 19:45:00|254.11|251.71|256.62|254.22|260.51|258.11|251.94|249.54|0
1651607400000|2022-05-03 19:50:00|256.96|254.56|264.41|262.01|265.61|263.21|252.6|250.2|0
1651607700000|2022-05-03 19:55:00|267.1|264.7|260.49|258.09|267.1|264.7|260.32|257.92|0
1651608000000|2022-05-03 20:00:00|260.83|258.43|265.51|263.11|265.68|263.28|260.83|258.43|0
1651608300000|2022-05-03 20:05:00|265.85|263.45|264.47|262.07|268.87|266.47|264.47|262.07|0
1651608600000|2022-05-03 20:10:00|264.3|261.9|262.75|260.35|267.92|265.52|261.9|259.5|0
1651608900000|2022-05-03 20:15:00|263.98|261.18|263.2|260.4|264.66|261.86|262.1|259.3|0
1651609200000|2022-05-03 20:20:00|263.12|260.32|261.23|258.43|263.29|260.49|260.04|257.24|0
1651609500000|2022-05-03 20:25:00|261.14|258.34|261.74|258.94|262.6|259.8|260.89|258.09|0
1651609800000|2022-05-03 20:30:00|261.57|258.77|261.05|258.25|262.59|259.79|259.86|257.06|0
1651610100000|2022-05-03 20:35:00|261.13|258.33|261.22|258.42|261.73|258.93|260.71|257.91|0
1651610400000|2022-05-03 20:40:00|261.13|258.33|261.46|258.66|262.07|259.27|260.78|257.98|0
1651610700000|2022-05-03 20:45:00|261.72|258.92|261.03|258.23|262.65|259.85|260.78|257.98|0
1651611000000|2022-05-03 20:50:00|261.2|258.4|261.11|258.31|261.8|259|260.69|257.89|0
1651611300000|2022-05-03 20:55:00|261.37|258.57|263.5|260.7|263.59|260.79|261.37|258.57|0
1651611600000|2022-05-03 21:00:00|263.47|260.67|263.81|261.01|263.81|261.01|263.07|260.27|0
1651611900000|2022-05-03 21:05:00|263.97|261.17|264.44|261.64|264.44|261.64|263.74|260.94|0
1651612200000|2022-05-03 21:10:00|264.34|261.54|264.13|261.33|264.34|261.54|263.98|261.18|0
1651612500000|2022-05-03 21:15:00|264.05|261.25|264.13|261.33|264.23|261.43|264.05|261.25|0
1651612800000|2022-05-03 21:20:00|264.08|261.28|264.22|261.42|264.32|261.52|264.05|261.25|0
1651613100000|2022-05-03 21:25:00|264.17|261.37|264.19|261.39|264.19|261.39|264.12|261.32|0
1651613400000|2022-05-03 21:30:00|264.16|261.36|263.96|261.16|264.16|261.36|263.96|261.16|0
1651613700000|2022-05-03 21:35:00|263.93|261.13|264.3|261.5|264.3|261.5|263.93|261.13|0
1651614000000|2022-05-03 21:40:00|264.35|261.55|263.95|261.15|264.65|261.85|263.37|260.57|0
1651614300000|2022-05-03 21:45:00|264.15|261.35|263.64|260.84|264.15|261.35|263.62|260.82|0
1651614600000|2022-05-03 21:50:00|263.67|260.87|264.06|261.26|264.27|261.47|263.67|260.87|0
1651614900000|2022-05-03 21:55:00|263.94|261.14|264.11|261.31|264.26|261.46|263.93|261.13|0
1651615200000|2022-05-03 22:00:00|264.13|261.33|261.37|258.57|264.13|261.33|261.04|258.24|0
1651615500000|2022-05-03 22:05:00|261.46|258.66|262.9|260.1|263.42|260.62|261.46|258.66|0
1651615800000|2022-05-03 22:10:00|263.16|260.36|264.27|261.47|264.53|261.73|262.99|260.19|0
1651616100000|2022-05-03 22:15:00|264.19|261.39|263.5|260.7|264.96|262.16|263.33|260.53|0
1651616400000|2022-05-03 22:20:00|263.58|260.78|264.77|261.97|265.12|262.32|263.58|260.78|0
1651616700000|2022-05-03 22:25:00|264.86|262.06|264.94|262.14|265.8|263|264.52|261.72|0
1651617000000|2022-05-03 22:30:00|265.03|262.23|264.51|261.71|265.2|262.4|264.17|261.37|0
1651617300000|2022-05-03 22:35:00|264.68|261.88|264.16|261.36|265.19|262.39|264.16|261.36|0
1651617600000|2022-05-03 22:40:00|263.99|261.19|263.98|261.18|265.02|262.22|263.98|261.18|0
1651617900000|2022-05-03 22:45:00|263.81|261.01|263.98|261.18|264.49|261.69|263.3|260.5|0
1651618200000|2022-05-03 22:50:00|263.89|261.09|263.8|261|264.15|261.35|263.63|260.83|0
1651618500000|2022-05-03 22:55:00|264.14|261.34|262.77|259.97|264.14|261.34|262.77|259.97|0
1651618800000|2022-05-03 23:00:00|262.94|260.14|263.62|260.82|263.62|260.82|262.25|259.45|0
1651619100000|2022-05-03 23:05:00|263.53|260.73|262.75|259.95|263.53|260.73|262.41|259.61|0
1651619400000|2022-05-03 23:10:00|262.84|260.04|263.26|260.46|263.61|260.81|262.75|259.95|0
1651619700000|2022-05-03 23:15:00|263.43|260.63|263.51|260.71|264.12|261.32|263.26|260.46|0
1651620000000|2022-05-03 23:20:00|263.77|260.97|263.25|260.45|264.11|261.31|263.25|260.45|0
1651620300000|2022-05-03 23:25:00|263.59|260.79|263.25|260.45|263.59|260.79|263.25|260.45|0
1651620600000|2022-05-03 23:30:00|263.42|260.62|263.93|261.13|264.27|261.47|263.07|260.27|0
1651620900000|2022-05-03 23:35:00|264.01|261.21|263.92|261.12|264.1|261.3|263.24|260.44|0
1651621200000|2022-05-03 23:40:00|263.83|261.03|263.74|260.94|264.09|261.29|263.66|260.86|0
1651621500000|2022-05-03 23:45:00|263.57|260.77|265.28|262.48|265.46|262.66|263.4|260.6|0
1651621800000|2022-05-03 23:50:00|265.46|262.66|264.59|261.79|266.32|263.52|264.59|261.79|0
1651622100000|2022-05-03 23:55:00|264.67|261.87|264.76|261.96|264.84|262.04|263.9|261.1|0
1651622400000|2022-05-04 00:00:00|264.58|261.78|264.24|261.44|264.75|261.95|264.07|261.27|0
1651622700000|2022-05-04 00:05:00|264.41|261.61|265.43|262.63|265.43|262.63|264.23|261.43|0
1651623000000|2022-05-04 00:10:00|265.34|262.54|265.26|262.46|266.46|263.66|265.09|262.29|0
1651623300000|2022-05-04 00:15:00|265.34|262.54|264.91|262.11|265.68|262.88|264.22|261.42|0
1651623600000|2022-05-04 00:20:00|264.56|261.76|263.53|260.73|264.9|262.1|263.53|260.73|0
1651623900000|2022-05-04 00:25:00|263.35|260.55|263.6|260.8|264.38|261.58|263.18|260.38|0
1651624200000|2022-05-04 00:30:00|263.52|260.72|263.86|261.06|263.86|261.06|263.17|260.37|0
1651624500000|2022-05-04 00:35:00|263.69|260.89|264.02|261.22|264.54|261.74|263.51|260.71|0
1651624800000|2022-05-04 00:40:00|264.2|261.4|263.85|261.05|265.05|262.25|263.41|260.61|0
1651625100000|2022-05-04 00:45:00|264.02|261.22|264.18|261.38|265.22|262.42|263.92|261.12|0
1651625400000|2022-05-04 00:50:00|264.09|261.29|263.66|260.86|264.36|261.56|263.15|260.35|0
1651625700000|2022-05-04 00:55:00|263.49|260.69|264.17|261.37|264.35|261.55|263.49|260.69|0
1651626000000|2022-05-04 01:00:00|264.34|261.54|265.03|262.23|265.37|262.57|264|261.2|0
1651626300000|2022-05-04 01:05:00|265.11|262.31|264.85|262.05|265.54|262.74|264.68|261.88|0
1651626600000|2022-05-04 01:10:00|264.68|261.88|265.7|262.9|265.79|262.99|264.68|261.88|0
1651626900000|2022-05-04 01:15:00|265.61|262.81|266.39|263.59|267.25|264.45|265.53|262.73|0
1651627200000|2022-05-04 01:20:00|266.73|263.93|266.81|264.01|266.9|264.1|266.21|263.41|0
1651627500000|2022-05-04 01:25:00|266.55|263.75|267.58|264.78|267.76|264.96|266.38|263.58|0
1651627800000|2022-05-04 01:30:00|267.76|264.96|268.27|265.47|268.62|265.82|267.24|264.44|0
1651628100000|2022-05-04 01:35:00|268.44|265.64|266.73|263.93|268.44|265.64|266.21|263.41|0
1651628400000|2022-05-04 01:40:00|266.9|264.1|267.59|264.79|267.94|265.14|266.81|264.01|0
1651628700000|2022-05-04 01:45:00|267.94|265.14|267.06|264.26|267.94|265.14|266.72|263.92|0
1651629000000|2022-05-04 01:50:00|266.89|264.09|266.71|263.91|267.14|264.34|266.71|263.91|0
1651629300000|2022-05-04 01:55:00|266.79|263.99|266.53|263.73|267.06|264.26|266.18|263.38|0
1651629600000|2022-05-04 02:00:00|266.7|263.9|267.22|264.42|268.26|265.46|266.36|263.56|0
1651629900000|2022-05-04 02:05:00|267.39|264.59|267.39|264.59|268.09|265.29|267.21|264.41|0
1651630200000|2022-05-04 02:10:00|267.21|264.41|266.86|264.06|267.56|264.76|266.86|264.06|0
1651630500000|2022-05-04 02:15:00|266.69|263.89|267.38|264.58|267.38|264.58|266.34|263.54|0
1651630800000|2022-05-04 02:20:00|267.03|264.23|266.68|263.88|267.03|264.23|266.33|263.53|0
1651631100000|2022-05-04 02:25:00|266.85|264.05|266.67|263.87|267.19|264.39|266.33|263.53|0
1651631400000|2022-05-04 02:30:00|266.84|264.04|265.02|262.22|266.84|264.04|264.93|262.13|0
1651631700000|2022-05-04 02:35:00|264.93|262.13|265.1|262.3|265.97|263.17|264.41|261.61|0
1651632000000|2022-05-04 02:40:00|265.18|262.38|262.85|260.05|265.53|262.73|262.68|259.88|0
1651632300000|2022-05-04 02:45:00|263.02|260.22|261.81|259.01|263.37|260.57|261.72|258.92|0
1651632600000|2022-05-04 02:50:00|261.9|259.1|261.46|258.66|262.15|259.35|261.12|258.32|0
1651632900000|2022-05-04 02:55:00|261.29|258.49|260.43|257.63|261.81|259.01|260.26|257.46|0
1651633200000|2022-05-04 03:00:00|260.68|257.88|261.97|259.17|262.14|259.34|260.6|257.8|0
1651633500000|2022-05-04 03:05:00|261.8|259|261.7|258.9|262.66|259.86|261.62|258.82|0
1651633800000|2022-05-04 03:10:00|261.62|258.82|261.1|258.3|261.62|258.82|260.24|257.44|0
1651634100000|2022-05-04 03:15:00|261.18|258.38|261.61|258.81|261.78|258.98|261.1|258.3|0
1651634400000|2022-05-04 03:20:00|261.78|258.98|261.95|259.15|262.29|259.49|261.6|258.8|0
1651634700000|2022-05-04 03:25:00|262.12|259.32|262.02|259.22|262.89|260.09|262.02|259.22|0
1651635000000|2022-05-04 03:30:00|262.11|259.31|259.53|256.73|262.11|259.31|259.36|256.56|0
1651635300000|2022-05-04 03:35:00|259.36|256.56|259.7|256.9|260.04|257.24|259.36|256.56|0
1651635600000|2022-05-04 03:40:00|259.61|256.81|259.35|256.55|259.7|256.9|258.5|255.7|0
1651635900000|2022-05-04 03:45:00|259.18|256.38|259.17|256.37|259.86|257.06|259|256.2|0
1651636200000|2022-05-04 03:50:00|259.26|256.46|259.68|256.88|259.85|257.05|259.17|256.37|0
1651636500000|2022-05-04 03:55:00|259.76|256.96|259.93|257.13|259.93|257.13|259.34|256.54|0
1651636800000|2022-05-04 04:00:00|260.02|257.22|261.39|258.59|262.25|259.45|260.02|257.22|0
1651637100000|2022-05-04 04:05:00|261.56|258.76|261.21|258.41|261.56|258.76|261.04|258.24|0
1651637400000|2022-05-04 04:10:00|261.12|258.32|261.72|258.92|262.41|259.61|260.78|257.98|0
1651637700000|2022-05-04 04:15:00|261.8|259|262.74|259.94|262.92|260.12|261.72|258.92|0
1651638000000|2022-05-04 04:20:00|262.92|260.12|262.39|259.59|262.92|260.12|262.22|259.42|0
1651638300000|2022-05-04 04:25:00|262.22|259.42|262.22|259.42|262.56|259.76|262.05|259.25|0
1651638600000|2022-05-04 04:30:00|262.39|259.59|264.01|261.21|264.45|261.65|262.22|259.42|0
1651638900000|2022-05-04 04:35:00|264.1|261.3|264.35|261.55|264.44|261.64|263.59|260.79|0
1651639200000|2022-05-04 04:40:00|264.27|261.47|263.58|260.78|264.27|261.47|263.58|260.78|0
1651639500000|2022-05-04 04:45:00|263.4|260.6|263.23|260.43|263.49|260.69|263.06|260.26|0
1651639800000|2022-05-04 04:50:00|263.05|260.25|262.02|259.22|263.05|260.25|261.85|259.05|0
1651640100000|2022-05-04 04:55:00|262.19|259.39|261.32|258.52|262.19|259.39|260.98|258.18|0
1651640400000|2022-05-04 05:00:00|261.15|258.35|261.57|258.77|262.01|259.21|260.81|258.01|0
1651640700000|2022-05-04 05:05:00|261.66|258.86|263.38|260.58|263.55|260.75|261.32|258.52|0
1651641000000|2022-05-04 05:10:00|263.2|260.4|262.85|260.05|264.41|261.61|262.51|259.71|0
1651641300000|2022-05-04 05:15:00|262.94|260.14|262.33|259.53|263.2|260.4|261.48|258.68|0
1651641600000|2022-05-04 05:20:00|262.41|259.61|262.24|259.44|262.67|259.87|261.64|258.84|0
1651641900000|2022-05-04 05:25:00|262.33|259.53|263.01|260.21|263.01|260.21|261.98|259.18|0
1651642200000|2022-05-04 05:30:00|263.09|260.29|262.49|259.69|263.7|260.9|262.15|259.35|0
1651642500000|2022-05-04 05:35:00|262.32|259.52|261.97|259.17|262.48|259.68|261.8|259|0
1651642800000|2022-05-04 05:40:00|262.14|259.34|262.48|259.68|262.65|259.85|261.62|258.82|0
1651643100000|2022-05-04 05:45:00|262.3|259.5|262.99|260.19|262.99|260.19|261.79|258.99|0
1651643400000|2022-05-04 05:50:00|263.07|260.27|263.84|261.04|263.84|261.04|262.47|259.67|0
1651643700000|2022-05-04 05:55:00|263.92|261.12|264.87|262.07|265.21|262.41|263.67|260.87|0
1651644000000|2022-05-04 06:00:00|264.52|261.72|261.77|258.97|264.52|261.72|261.6|258.8|0
1651644300000|2022-05-04 06:05:00|261.6|258.8|263.48|260.68|264.51|261.71|261.08|258.28|0
1651644600000|2022-05-04 06:10:00|263.65|260.85|263.73|260.93|264.68|261.88|263.31|260.51|0
1651644900000|2022-05-04 06:15:00|263.82|261.02|265.79|262.99|266.05|263.25|263.47|260.67|0
1651645200000|2022-05-04 06:20:00|265.88|263.08|265.01|262.21|266.23|263.43|264.84|262.04|0
1651645500000|2022-05-04 06:25:00|265.09|262.29|263.8|261|265.18|262.38|263.29|260.49|0
1651645800000|2022-05-04 06:30:00|263.97|261.17|264.14|261.34|265.18|262.38|263.54|260.74|0
1651646100000|2022-05-04 06:35:00|264.05|261.25|265.17|262.37|265.17|262.37|263.79|260.99|0
1651646400000|2022-05-04 06:40:00|265|262.2|265.33|262.53|265.68|262.88|264.48|261.68|0
1651646700000|2022-05-04 06:45:00|265.51|262.71|265.16|262.36|265.85|263.05|264.47|261.67|0
1651647000000|2022-05-04 06:50:00|265.07|262.27|264.46|261.66|265.5|262.7|263.78|260.98|0
1651647300000|2022-05-04 06:55:00|264.54|261.74|265.15|262.35|265.66|262.86|264.46|261.66|0
1651647600000|2022-05-04 07:00:00|264.46|261.66|266.26|263.46|266.87|264.07|263.42|260.62|0
1651647900000|2022-05-04 07:05:00|265.98|263.58|267.54|265.14|268.33|265.93|265.28|262.88|0
1651648200000|2022-05-04 07:10:00|267.63|265.23|264.35|261.95|268.06|265.66|263.74|261.34|0
1651648500000|2022-05-04 07:15:00|264.52|262.12|263.71|261.31|265.29|262.89|261.83|259.43|0
1651648800000|2022-05-04 07:20:00|263.8|261.4|261.48|259.08|264.48|262.08|260.8|258.4|0
1651649100000|2022-05-04 07:25:00|261.31|258.91|261.99|259.59|262.07|259.67|258.75|256.35|0
1651649400000|2022-05-04 07:30:00|261.65|259.25|261.04|258.64|262.33|259.93|260.62|258.22|0
1651649700000|2022-05-04 07:35:00|261.13|258.73|261.64|259.24|262.15|259.75|259.93|257.53|0
1651650000000|2022-05-04 07:40:00|261.47|259.07|262.31|259.91|262.49|260.09|260.69|258.29|0
1651650300000|2022-05-04 07:45:00|262.49|260.09|263.85|261.45|264.37|261.97|262.49|260.09|0
1651650600000|2022-05-04 07:50:00|264.37|261.97|266.08|263.68|266.17|263.77|264.19|261.79|0
1651650900000|2022-05-04 07:55:00|266.43|264.03|265.73|263.33|266.6|264.2|265.56|263.16|0
1651651200000|2022-05-04 08:00:00|265.81|263.41|266.07|263.67|267.63|265.23|265.81|263.41|0
1651651500000|2022-05-04 08:05:00|265.98|263.58|268.31|265.91|268.48|266.08|265.38|262.98|0
1651651800000|2022-05-04 08:10:00|268.14|265.74|267.96|265.56|269|266.6|267.27|264.87|0
1651652100000|2022-05-04 08:15:00|267.87|265.47|266.4|264|268.13|265.73|266.23|263.83|0
1651652400000|2022-05-04 08:20:00|266.23|263.83|266.3|263.9|266.4|264|265.36|262.96|0
1651652700000|2022-05-04 08:25:00|266.22|263.82|268.46|266.06|268.63|266.23|266.22|263.82|0
1651653000000|2022-05-04 08:30:00|268.63|266.23|267.16|264.76|268.63|266.23|266.04|263.64|0
1651653300000|2022-05-04 08:35:00|267.07|264.67|266.89|264.49|267.41|265.01|266.12|263.72|0
1651653600000|2022-05-04 08:40:00|267.07|264.67|267.23|264.83|267.41|265.01|266.2|263.8|0
1651653900000|2022-05-04 08:45:00|267.06|264.66|267.92|265.52|268.61|266.21|266.54|264.14|0
1651654200000|2022-05-04 08:50:00|268|265.6|267.74|265.34|268.52|266.12|267.22|264.82|0
1651654500000|2022-05-04 08:55:00|267.82|265.42|267.56|265.16|268.69|266.29|267.22|264.82|0
1651654800000|2022-05-04 09:00:00|267.39|264.99|264.63|262.23|267.56|265.16|264.11|261.71|0
1651655100000|2022-05-04 09:05:00|264.11|261.71|264.53|262.13|265.31|262.91|263.93|261.53|0
1651655400000|2022-05-04 09:10:00|264.62|262.22|266.16|263.76|266.16|263.76|263.93|261.53|0
1651655700000|2022-05-04 09:15:00|265.99|263.59|265.3|262.9|266.34|263.94|265.3|262.9|0
1651656000000|2022-05-04 09:20:00|265.47|263.07|266.15|263.75|266.33|263.93|264.09|261.69|0
1651656300000|2022-05-04 09:25:00|265.98|263.58|267.09|264.69|267.18|264.78|265.63|263.23|0
1651656600000|2022-05-04 09:30:00|267.01|264.61|267.87|265.47|267.87|265.47|266.32|263.92|0
1651656900000|2022-05-04 09:35:00|267.7|265.3|267.08|264.68|267.7|265.3|266.74|264.34|0
1651657200000|2022-05-04 09:40:00|267|264.6|268.29|265.89|269.07|266.67|266.82|264.42|0
1651657500000|2022-05-04 09:45:00|268.38|265.98|268.37|265.97|268.89|266.49|267.68|265.28|0
1651657800000|2022-05-04 09:50:00|268.45|266.05|269.75|267.35|269.75|267.35|267.68|265.28|0
1651658100000|2022-05-04 09:55:00|269.93|267.53|271.48|269.08|271.66|269.26|269.66|267.26|0
1651658400000|2022-05-04 10:00:00|271.66|269.26|272.09|269.69|273.05|270.65|271.48|269.08|0
1651658700000|2022-05-04 10:05:00|272|269.6|272.17|269.77|272.87|270.47|271.3|268.9|0
1651659000000|2022-05-04 10:10:00|272|269.6|271.64|269.24|272.17|269.77|271.3|268.9|0
1651659300000|2022-05-04 10:15:00|271.82|269.42|272.33|269.93|272.51|270.11|271.47|269.07|0
1651659600000|2022-05-04 10:20:00|272.51|270.11|271.19|268.79|272.59|270.19|270.59|268.19|0
1651659900000|2022-05-04 10:25:00|271.11|268.71|269.19|266.79|271.46|269.06|269.19|266.79|0
1651660200000|2022-05-04 10:30:00|269.27|266.87|270.05|267.65|271.62|269.22|269.27|266.87|0
1651660500000|2022-05-04 10:35:00|270.14|267.74|271.04|268.64|271.54|269.14|269.61|267.21|0
1651660800000|2022-05-04 10:40:00|270.87|268.47|271.21|268.81|271.38|268.98|269.82|267.42|0
1651661100000|2022-05-04 10:45:00|271.38|268.98|270.51|268.11|271.56|269.16|269.99|267.59|0
1651661400000|2022-05-04 10:50:00|270.42|268.02|271.2|268.8|271.2|268.8|270.16|267.76|0
1651661700000|2022-05-04 10:55:00|271.11|268.71|270.84|268.44|272.59|270.19|269.81|267.41|0
1651662000000|2022-05-04 11:00:00|270.67|268.27|269.62|267.22|271.54|269.14|269.62|267.22|0
1651662300000|2022-05-04 11:05:00|269.53|267.13|269.7|267.3|270.05|267.65|269.28|266.88|0
1651662600000|2022-05-04 11:10:00|269.62|267.22|270.48|268.08|271|268.6|269.27|266.87|0
1651662900000|2022-05-04 11:15:00|270.65|268.25|271.43|269.03|271.87|269.47|270.65|268.25|0
1651663200000|2022-05-04 11:20:00|271.52|269.12|273.78|271.38|274.04|271.64|271.34|268.94|0
1651663500000|2022-05-04 11:25:00|273.86|271.46|274.12|271.72|274.65|272.25|273.33|270.93|0
1651663800000|2022-05-04 11:30:00|274.3|271.9|274.29|271.89|274.64|272.24|273.68|271.28|0
1651664100000|2022-05-04 11:35:00|274.12|271.72|273.24|270.84|274.29|271.89|272.89|270.49|0
1651664400000|2022-05-04 11:40:00|273.06|270.66|272|269.6|273.68|271.28|271.83|269.43|0
1651664700000|2022-05-04 11:45:00|272.18|269.78|271.82|269.42|272.52|270.12|271.65|269.25|0
1651665000000|2022-05-04 11:50:00|272|269.6|270.25|267.85|272.17|269.77|269.9|267.5|0
1651665300000|2022-05-04 11:55:00|270.42|268.02|270.24|267.84|270.5|268.1|269.9|267.5|0
1651665600000|2022-05-04 12:00:00|270.42|268.02|271.11|268.71|271.63|269.23|270.42|268.02|0
1651665900000|2022-05-04 12:05:00|271.28|268.88|271.8|269.4|272.41|270.01|271.11|268.71|0
1651666200000|2022-05-04 12:10:00|271.97|269.57|271.79|269.39|272.32|269.92|270.23|267.83|0
1651666500000|2022-05-04 12:15:00|271.97|269.57|270.74|268.34|271.97|269.57|270.22|267.82|0
1651666800000|2022-05-04 12:20:00|270.83|268.43|268.83|266.43|270.83|268.43|268.65|266.25|0
1651667100000|2022-05-04 12:25:00|268.65|266.25|269.86|267.46|270.04|267.64|268.13|265.73|0
1651667400000|2022-05-04 12:30:00|269.77|267.37|267.43|265.03|270.04|267.64|267.26|264.86|0
1651667700000|2022-05-04 12:35:00|267.26|264.86|267.42|265.02|267.77|265.37|266.74|264.34|0
1651668000000|2022-05-04 12:40:00|267.25|264.85|267.25|264.85|267.25|264.85|265.86|263.46|0
1651668300000|2022-05-04 12:45:00|267.07|264.67|265.86|263.46|267.59|265.19|265.51|263.11|0
1651668600000|2022-05-04 12:50:00|265.51|263.11|265.68|263.28|266.37|263.97|264.99|262.59|0
1651668900000|2022-05-04 12:55:00|265.51|263.11|265.13|262.73|266.37|263.97|264.45|262.05|0
1651669200000|2022-05-04 13:00:00|264.96|262.56|266.33|263.93|266.68|264.28|264.61|262.21|0
1651669500000|2022-05-04 13:05:00|266.16|263.76|266.67|264.27|267.19|264.79|265.64|263.24|0
1651669800000|2022-05-04 13:10:00|266.5|264.1|264.59|262.19|266.5|264.1|263.74|261.34|0
1651670100000|2022-05-04 13:15:00|264.42|262.02|265.45|263.05|265.97|263.57|264.42|262.02|0
1651670400000|2022-05-04 13:20:00|265.28|262.88|266.39|263.99|267|264.6|265.28|262.88|0
1651670700000|2022-05-04 13:25:00|266.48|264.08|264.23|261.83|267.34|264.94|264.23|261.83|0
1651671000000|2022-05-04 13:30:00|264.41|262.01|259.26|256.86|264.58|262.18|258.58|256.18|0
1651671300000|2022-05-04 13:35:00|258.41|256.01|260.11|257.71|262.16|259.76|258.41|256.01|0
1651671600000|2022-05-04 13:40:00|259.77|257.37|263.01|260.61|264.05|261.65|259.26|256.86|0
1651671900000|2022-05-04 13:45:00|264.22|261.82|265.76|263.36|266.8|264.4|262.32|259.92|0
1651672200000|2022-05-04 13:50:00|265.59|263.19|258.62|256.22|265.59|263.19|258.45|256.05|0
1651672500000|2022-05-04 13:55:00|258.45|256.05|255.88|253.48|260.5|258.1|255.88|253.48|0
1651672800000|2022-05-04 14:00:00|254.95|252.55|253.66|251.26|257.25|254.85|252.31|249.91|0
1651673100000|2022-05-04 14:05:00|253.15|250.75|251.29|248.89|254|251.6|249.95|247.55|0
1651673400000|2022-05-04 14:10:00|251.12|248.72|248.94|246.54|254.16|251.76|248.94|246.54|0
1651673700000|2022-05-04 14:15:00|247.93|245.53|248.6|246.2|250.11|247.71|245.93|243.53|0
1651674000000|2022-05-04 14:20:00|248.93|246.53|249.84|247.44|251.36|248.96|247.76|245.36|0
1651674300000|2022-05-04 14:25:00|249.6|247.2|251.18|248.78|253.8|251.4|248.92|246.52|0
1651674600000|2022-05-04 14:30:00|251.44|249.04|245.74|243.34|252.45|250.05|244.58|242.18|0
1651674900000|2022-05-04 14:35:00|246.07|243.67|250.9|248.5|251.15|248.75|245.74|243.34|0
1651675200000|2022-05-04 14:40:00|250.73|248.33|251.23|248.83|253.09|250.69|250.06|247.66|0
1651675500000|2022-05-04 14:45:00|251.57|249.17|251.22|248.82|253.92|251.52|250.55|248.15|0
1651675800000|2022-05-04 14:50:00|251.56|249.16|249.2|246.8|251.56|249.16|247.7|245.3|0
1651676100000|2022-05-04 14:55:00|249.37|246.97|247.98|245.58|251.38|248.98|247.31|244.91|0
1651676400000|2022-05-04 15:00:00|248.32|245.92|246.13|243.73|249.66|247.26|244.8|242.4|0
1651676700000|2022-05-04 15:05:00|246.3|243.9|248.64|246.24|248.98|246.58|245.46|243.06|0
1651677000000|2022-05-04 15:10:00|248.47|246.07|243.45|241.05|249.14|246.74|242.62|240.22|0
1651677300000|2022-05-04 15:15:00|243.28|240.88|245.28|242.88|245.28|242.88|242.29|239.89|0
1651677600000|2022-05-04 15:20:00|244.86|242.46|244.37|241.97|245.74|243.34|243.15|240.75|0
1651677900000|2022-05-04 15:25:00|244.54|242.14|243.87|241.47|245.79|243.39|241.79|239.39|0
1651678200000|2022-05-04 15:30:00|243.37|240.97|241.21|238.81|244.12|241.72|239.89|237.49|0
1651678500000|2022-05-04 15:35:00|240.88|238.48|243.53|241.13|243.69|241.29|239.72|237.32|0
1651678800000|2022-05-04 15:40:00|243.36|240.96|244.52|242.12|245.36|242.96|242.86|240.46|0
1651679100000|2022-05-04 15:45:00|244.26|241.86|249.87|247.47|249.87|247.47|243.68|241.28|0
1651679400000|2022-05-04 15:50:00|249.54|247.14|251.03|248.63|251.03|248.63|248.16|245.76|0
1651679700000|2022-05-04 15:55:00|251.54|249.14|248.82|246.42|251.71|249.31|247.48|245.08|0
1651680000000|2022-05-04 16:00:00|248.49|246.09|247.22|244.82|249.33|246.93|246.8|244.4|0
1651680300000|2022-05-04 16:05:00|247.05|244.65|250.25|247.85|250.76|248.36|247.05|244.65|0
1651680600000|2022-05-04 16:10:00|249.91|247.51|249.4|247|250.08|247.68|247.55|245.15|0
1651680900000|2022-05-04 16:15:00|249.65|247.25|253.47|251.07|253.81|251.41|247.88|245.48|0
1651681200000|2022-05-04 16:20:00|253.12|250.72|257.91|255.51|259.8|257.4|253.12|250.72|0
1651681500000|2022-05-04 16:25:00|258.08|255.68|261.61|259.21|262.13|259.73|258.08|255.68|0
1651681800000|2022-05-04 16:30:00|261.52|259.12|261.61|259.21|262.65|260.25|260.58|258.18|0
1651682100000|2022-05-04 16:35:00|261.44|259.04|265.67|263.27|265.67|263.27|261.26|258.86|0
1651682400000|2022-05-04 16:40:00|265.41|263.01|263.85|261.45|265.93|263.53|262.46|260.06|0
1651682700000|2022-05-04 16:45:00|264.19|261.79|262.46|260.06|264.19|261.79|260.56|258.16|0
1651683000000|2022-05-04 16:50:00|262.28|259.88|266.09|263.69|266.09|263.69|260.56|258.16|0
1651683300000|2022-05-04 16:55:00|266.44|264.04|268.35|265.95|268.53|266.13|263.66|261.26|0
1651683600000|2022-05-04 17:00:00|268.53|266.13|269.44|267.04|272.71|270.31|267.65|265.25|0
1651683900000|2022-05-04 17:05:00|269.62|267.22|266.36|263.96|269.79|267.39|264.56|262.16|0
1651684200000|2022-05-04 17:10:00|266.18|263.78|264.27|261.87|266.18|263.78|261.51|259.11|0
1651684500000|2022-05-04 17:15:00|264.44|262.04|265.65|263.25|266.87|264.47|264.44|262.04|0
1651684800000|2022-05-04 17:20:00|266|263.6|266.08|263.68|267.91|265.51|264.26|261.86|0
1651685100000|2022-05-04 17:25:00|266.17|263.77|264.25|261.85|267.03|264.63|263.91|261.51|0
1651685400000|2022-05-04 17:30:00|264.43|262.03|266.5|264.1|266.85|264.45|262.18|259.78|0
1651685700000|2022-05-04 17:35:00|266.85|264.45|264.76|262.36|268.32|265.92|261.91|259.51|0
1651686000000|2022-05-04 17:40:00|264.59|262.19|267.07|264.67|267.42|265.02|263.8|261.4|0
1651686300000|2022-05-04 17:45:00|267.24|264.84|265.24|262.84|267.42|265.02|265.24|262.84|0
1651686600000|2022-05-04 17:50:00|265.16|262.76|265.67|263.27|266.02|263.62|263.95|261.55|0
1651686900000|2022-05-04 17:55:00|265.32|262.92|269.51|267.11|274.8|272.4|264.72|262.32|0
1651687200000|2022-05-04 18:00:00|270.04|267.64|275.66|273.26|283.13|280.73|262.74|260.34|0
1651687500000|2022-05-04 18:05:00|276.99|274.59|266.28|263.88|281.87|279.47|258|255.6|0
1651687800000|2022-05-04 18:10:00|267.67|265.27|266.97|264.57|272.65|270.25|262.81|260.41|0
1651688100000|2022-05-04 18:15:00|266.45|264.05|261.36|258.96|267.73|265.33|258.96|256.56|0
1651688400000|2022-05-04 18:20:00|260.84|258.44|263.89|261.49|266.13|263.73|254.7|252.3|0
1651688700000|2022-05-04 18:25:00|263.72|261.32|274.86|272.46|279.11|276.71|261.65|259.25|0
1651689000000|2022-05-04 18:30:00|275.21|272.81|247.39|244.99|278.04|275.64|245.06|242.66|0
1651689300000|2022-05-04 18:35:00|247.22|244.82|262.75|260.35|263.96|261.56|243.72|241.32|0
1651689600000|2022-05-04 18:40:00|260.09|257.69|278.29|275.89|283.31|280.91|257.35|254.95|0
1651689900000|2022-05-04 18:45:00|277.58|275.18|295.16|292.76|306.89|304.49|277.58|275.18|0
1651690200000|2022-05-04 18:50:00|297.54|295.14|309.55|307.15|309.74|307.34|292.69|290.29|0
1651690500000|2022-05-04 18:55:00|309.92|307.52|308.03|305.63|313.48|311.08|304.87|302.47|0
1651690800000|2022-05-04 19:00:00|308.78|306.38|309.61|307.21|315.15|312.75|303.63|301.23|0
1651691100000|2022-05-04 19:05:00|309.52|307.12|314.97|312.57|316.86|314.46|307.73|305.33|0
1651691400000|2022-05-04 19:10:00|315.53|313.13|324.2|321.8|324.97|322.57|315.53|313.13|0
1651691700000|2022-05-04 19:15:00|323.63|321.23|320.2|317.8|330.52|328.12|318.31|315.91|0
1651692000000|2022-05-04 19:20:00|320.58|318.18|327.63|325.23|327.63|325.23|319.82|317.42|0
1651692300000|2022-05-04 19:25:00|327.06|324.66|332.89|330.49|333.79|331.39|327.06|324.66|0
1651692600000|2022-05-04 19:30:00|334.05|331.65|343.38|340.98|343.77|341.37|333.09|330.69|0
1651692900000|2022-05-04 19:35:00|342.99|340.59|343.57|341.17|344.75|342.35|338.69|336.29|0
1651693200000|2022-05-04 19:40:00|343.38|340.98|345.14|342.74|345.92|343.52|339.08|336.68|0
1651693500000|2022-05-04 19:45:00|344.35|341.95|349.26|346.86|349.26|346.86|340.44|338.04|0
1651693800000|2022-05-04 19:50:00|349.55|347.15|347.38|344.98|353.81|351.41|347.29|344.89|0
1651694100000|2022-05-04 19:55:00|345.91|343.51|347.19|344.79|349.74|347.34|343.66|341.26|0
1651694400000|2022-05-04 20:00:00|348.96|346.56|346|343.6|348.96|346.56|345.81|343.41|0
1651694700000|2022-05-04 20:05:00|345.61|343.21|346.2|343.8|347.97|345.57|345.61|343.21|0
1651695000000|2022-05-04 20:10:00|346.39|343.99|344.3|341.9|346.98|344.58|343.25|340.85|0
1651695300000|2022-05-04 20:15:00|343.72|340.92|343.52|340.72|344.69|341.89|343.13|340.33|0
1651695600000|2022-05-04 20:20:00|343.72|340.92|343.52|340.72|345.28|342.48|343.52|340.72|0
1651695900000|2022-05-04 20:25:00|343.71|340.91|343.12|340.32|344.88|342.08|343.12|340.32|0
1651696200000|2022-05-04 20:30:00|342.54|339.74|341.95|339.15|343.12|340.32|341.95|339.15|0
1651696500000|2022-05-04 20:35:00|342.14|339.34|342.53|339.73|342.72|339.92|341.36|338.56|0
1651696800000|2022-05-04 20:40:00|342.42|339.62|342.52|339.72|342.81|340.01|341.94|339.14|0
1651697100000|2022-05-04 20:45:00|342.33|339.53|341.54|338.74|342.72|339.92|341.35|338.55|0
1651697400000|2022-05-04 20:50:00|341.74|338.94|341.93|339.13|342.51|339.71|341.44|338.64|0
1651697700000|2022-05-04 20:55:00|341.73|338.93|341.63|338.83|342.12|339.32|341.34|338.54|0
1651698000000|2022-05-04 21:00:00|341.98|339.18|343.07|340.27|343.36|340.56|341.8|339|0
1651698300000|2022-05-04 21:05:00|343.33|340.53|343.36|340.56|343.95|341.15|343.1|340.3|0
1651698600000|2022-05-04 21:10:00|343.35|340.55|343.75|340.95|343.8|341|343.35|340.55|0
1651698900000|2022-05-04 21:15:00|343.78|340.98|344.23|341.43|344.28|341.48|343.75|340.95|0
1651699200000|2022-05-04 21:20:00|344.34|341.54|343.97|341.17|344.34|341.54|343.86|341.06|0
1651699500000|2022-05-04 21:25:00|343.93|341.13|344.34|341.54|344.34|341.54|343.71|340.91|0
1651699800000|2022-05-04 21:30:00|344.33|341.53|344.58|341.78|344.72|341.92|344.33|341.53|0
1651700100000|2022-05-04 21:35:00|344.52|341.72|344.51|341.71|344.52|341.72|344.47|341.67|0
1651700400000|2022-05-04 21:40:00|344.46|341.66|343.86|341.06|344.46|341.66|343.86|341.06|0
1651700700000|2022-05-04 21:45:00|343.89|341.09|344.14|341.34|344.32|341.52|343.89|341.09|0
1651701000000|2022-05-04 21:50:00|344.2|341.4|344.02|341.22|344.28|341.48|344.02|341.22|0
1651701300000|2022-05-04 21:55:00|343.99|341.19|343.93|341.13|344.07|341.27|343.71|340.91|0
1651701600000|2022-05-04 22:00:00|344.69|341.89|345.27|342.47|345.57|342.77|343.32|340.52|0
1651701900000|2022-05-04 22:05:00|345.18|342.38|345.17|342.37|345.57|342.77|344.49|341.69|0
1651702200000|2022-05-04 22:10:00|344.98|342.18|346.93|344.13|347.13|344.33|344.68|341.88|0
1651702500000|2022-05-04 22:15:00|346.73|343.93|348.3|345.5|348.3|345.5|346.63|343.83|0
1651702800000|2022-05-04 22:20:00|348.49|345.69|348.58|345.78|349.67|346.87|348.19|345.39|0
1651703100000|2022-05-04 22:25:00|348.39|345.59|347.89|345.09|348.68|345.88|347.6|344.8|0
1651703400000|2022-05-04 22:30:00|348.09|345.29|345.74|342.94|348.09|345.29|345.34|342.54|0
1651703700000|2022-05-04 22:35:00|345.54|342.74|343.78|340.98|345.54|342.74|343.19|340.39|0
1651704000000|2022-05-04 22:40:00|343.58|340.78|342.02|339.22|343.58|340.78|341.63|338.83|0
1651704300000|2022-05-04 22:45:00|342.21|339.41|342.21|339.41|342.79|339.99|342.01|339.21|0
1651704600000|2022-05-04 22:50:00|342.4|339.6|342.98|340.18|343.18|340.38|342.4|339.6|0
1651704900000|2022-05-04 22:55:00|343.07|340.27|342.59|339.79|343.56|340.76|342.39|339.59|0
1651705200000|2022-05-04 23:00:00|342.78|339.98|343.56|340.76|343.85|341.05|342.58|339.78|0
1651705500000|2022-05-04 23:05:00|343.75|340.95|343.94|341.14|344.33|341.53|343.36|340.56|0
1651705800000|2022-05-04 23:10:00|344.14|341.34|344.13|341.33|344.92|342.12|343.94|341.14|0
1651706100000|2022-05-04 23:15:00|343.94|341.14|343.74|340.94|344.33|341.53|343.55|340.75|0
1651706400000|2022-05-04 23:20:00|343.93|341.13|343.15|340.35|343.93|341.13|342.76|339.96|0
1651706700000|2022-05-04 23:25:00|342.95|340.15|342.95|340.15|343.34|340.54|342.75|339.95|0
1651707000000|2022-05-04 23:30:00|343.14|340.34|342.36|339.56|343.14|340.34|342.16|339.36|0
1651707300000|2022-05-04 23:35:00|342.55|339.75|341.57|338.77|343.33|340.53|341.38|338.58|0
1651707600000|2022-05-04 23:40:00|341.38|338.58|342.35|339.55|342.55|339.75|341.38|338.58|0
1651707900000|2022-05-04 23:45:00|342.25|339.45|342.15|339.35|342.54|339.74|341.95|339.15|0
1651708200000|2022-05-04 23:50:00|342.34|339.54|343.51|340.71|343.51|340.71|342.34|339.54|0
1651708500000|2022-05-04 23:55:00|343.31|340.51|343.11|340.31|343.7|340.9|342.92|340.12|0
1651708800000|2022-05-05 00:00:00|343.31|340.51|343.3|340.5|344.09|341.29|342.92|340.12|0
1651709100000|2022-05-05 00:05:00|343.5|340.7|342.91|340.11|343.59|340.79|342.13|339.33|0
1651709400000|2022-05-05 00:10:00|342.81|340.01|342.61|339.81|343.49|340.69|342.12|339.32|0
1651709700000|2022-05-05 00:15:00|342.51|339.71|343.29|340.49|343.29|340.49|342.32|339.52|0
1651710000000|2022-05-05 00:20:00|343.09|340.29|345.83|343.03|347.39|344.59|342.8|340|0
1651710300000|2022-05-05 00:25:00|346.02|343.22|344.45|341.65|346.61|343.81|344.45|341.65|0
1651710600000|2022-05-05 00:30:00|344.65|341.85|346.6|343.8|347.19|344.39|344.45|341.65|0
1651710900000|2022-05-05 00:35:00|346.69|343.89|346.59|343.79|347.18|344.38|346.01|343.21|0
1651711200000|2022-05-05 00:40:00|346.49|343.69|345.61|342.81|346.59|343.79|345.41|342.61|0
1651711500000|2022-05-05 00:45:00|345.81|343.01|346.78|343.98|347.37|344.57|345.61|342.81|0
1651711800000|2022-05-05 00:50:00|346.58|343.78|346.09|343.29|346.78|343.98|345.8|343|0
1651712100000|2022-05-05 00:55:00|346.19|343.39|346.86|344.06|347.16|344.36|345.6|342.8|0
1651712400000|2022-05-05 01:00:00|346.97|344.17|346.77|343.97|347.55|344.75|346.67|343.87|0
1651712700000|2022-05-05 01:05:00|346.96|344.16|346.57|343.77|347.55|344.75|346.57|343.77|0
1651713000000|2022-05-05 01:10:00|346.46|343.66|346.36|343.56|346.96|344.16|346.36|343.56|0
1651713300000|2022-05-05 01:15:00|346.56|343.76|346.16|343.36|346.56|343.76|344.99|342.19|0
1651713600000|2022-05-05 01:20:00|346.36|343.56|347.92|345.12|347.92|345.12|345.97|343.17|0
1651713900000|2022-05-05 01:25:00|348.12|345.32|350.98|348.18|351.18|348.38|347.92|345.12|0
1651714200000|2022-05-05 01:30:00|350.59|347.79|349.81|347.01|352.35|349.55|349.61|346.81|0
1651714500000|2022-05-05 01:35:00|349.7|346.9|349.8|347|350.09|347.29|349.12|346.32|0
1651714800000|2022-05-05 01:40:00|349.7|346.9|347.45|344.65|350|347.2|346.87|344.07|0
1651715100000|2022-05-05 01:45:00|347.65|344.85|346.08|343.28|348.04|345.24|345.7|342.9|0
1651715400000|2022-05-05 01:50:00|345.98|343.18|345.3|342.5|346.08|343.28|345.11|342.31|0
1651715700000|2022-05-05 01:55:00|345.5|342.7|346.46|343.66|346.86|344.06|345.5|342.7|0
1651716000000|2022-05-05 02:00:00|346.56|343.76|345.49|342.69|346.66|343.86|345.38|342.58|0
1651716300000|2022-05-05 02:05:00|345.38|342.58|346.26|343.46|346.45|343.65|345.19|342.39|0
1651716600000|2022-05-05 02:10:00|346.35|343.55|346.06|343.26|346.84|344.04|345.67|342.87|0
1651716900000|2022-05-05 02:15:00|345.96|343.16|346.25|343.45|346.45|343.65|345.86|343.06|0
1651717200000|2022-05-05 02:20:00|346.05|343.25|344.3|341.5|346.05|343.25|343.91|341.11|0
1651717500000|2022-05-05 02:25:00|344.2|341.4|345.27|342.47|345.27|342.47|343.91|341.11|0
1651717800000|2022-05-05 02:30:00|345.36|342.56|344.77|341.97|345.65|342.85|344.68|341.88|0
1651718100000|2022-05-05 02:35:00|344.68|341.88|345.06|342.26|345.06|342.26|344.09|341.29|0
1651718400000|2022-05-05 02:40:00|344.87|342.07|345.54|342.74|345.54|342.74|344.86|342.06|0
1651718700000|2022-05-05 02:45:00|345.45|342.65|345.64|342.84|345.64|342.84|344.86|342.06|0
1651719000000|2022-05-05 02:50:00|345.53|342.73|345.33|342.53|346.22|343.42|345.24|342.44|0
1651719300000|2022-05-05 02:55:00|345.24|342.44|344.65|341.85|345.82|343.02|344.65|341.85|0
1651719600000|2022-05-05 03:00:00|345.04|342.24|346.01|343.21|346.79|343.99|345.04|342.24|0
1651719900000|2022-05-05 03:05:00|346.2|343.4|347.56|344.76|347.56|344.76|345.42|342.62|0
1651720200000|2022-05-05 03:10:00|347.76|344.96|347.17|344.37|347.76|344.96|346.59|343.79|0
1651720500000|2022-05-05 03:15:00|347.36|344.56|348.53|345.73|348.53|345.73|347.17|344.37|0
1651720800000|2022-05-05 03:20:00|348.33|345.53|347.94|345.14|348.53|345.73|347.55|344.75|0
1651721100000|2022-05-05 03:25:00|348.13|345.33|349.11|346.31|349.11|346.31|347.94|345.14|0
1651721400000|2022-05-05 03:30:00|348.91|346.11|347.73|344.93|348.91|346.11|347.54|344.74|0
1651721700000|2022-05-05 03:35:00|347.63|344.83|347.53|344.73|348.51|345.71|347.53|344.73|0
1651722000000|2022-05-05 03:40:00|347.43|344.63|348.12|345.32|348.51|345.71|347.43|344.63|0
1651722300000|2022-05-05 03:45:00|348.01|345.21|348.2|345.4|348.31|345.51|347.72|344.92|0
1651722600000|2022-05-05 03:50:00|348.11|345.31|347.71|344.91|348.5|345.7|347.52|344.72|0
1651722900000|2022-05-05 03:55:00|347.81|345.01|348.1|345.3|348.2|345.4|347.52|344.72|0
1651723200000|2022-05-05 04:00:00|347.9|345.1|348.49|345.69|348.49|345.69|347.9|345.1|0
1651723500000|2022-05-05 04:05:00|348.09|345.29|348.09|345.29|348.29|345.49|347.9|345.1|0
1651723800000|2022-05-05 04:10:00|347.9|345.1|348.18|345.38|348.28|345.48|347.79|344.99|0
1651724100000|2022-05-05 04:15:00|348.28|345.48|347.98|345.18|348.28|345.48|347.69|344.89|0
1651724400000|2022-05-05 04:20:00|348.08|345.28|348.08|345.28|348.08|345.28|347.88|345.08|0
1651724700000|2022-05-05 04:25:00|348.07|345.27|348.07|345.27|348.66|345.86|347.97|345.17|0
1651725000000|2022-05-05 04:30:00|348.27|345.47|348.46|345.66|348.66|345.86|347.87|345.07|0
1651725300000|2022-05-05 04:35:00|348.35|345.55|349.82|347.02|350.02|347.22|348.35|345.55|0
1651725600000|2022-05-05 04:40:00|349.62|346.82|350.89|348.09|351.08|348.28|349.43|346.63|0
1651725900000|2022-05-05 04:45:00|350.79|347.99|351.18|348.38|351.18|348.38|350.55|347.75|0
1651726200000|2022-05-05 04:50:00|350.98|348.18|351.37|348.57|351.66|348.86|350.79|347.99|0
1651726500000|2022-05-05 04:55:00|351.18|348.38|352.15|349.35|352.15|349.35|351.18|348.38|0
1651726800000|2022-05-05 05:00:00|352.24|349.44|351.75|348.95|352.94|350.14|351.75|348.95|0
1651727100000|2022-05-05 05:05:00|351.36|348.56|350.18|347.38|351.56|348.76|349.79|346.99|0
1651727400000|2022-05-05 05:10:00|349.99|347.19|352.14|349.34|352.14|349.34|349.99|347.19|0
1651727700000|2022-05-05 05:15:00|352.33|349.53|352.52|349.72|352.72|349.92|352.13|349.33|0
1651728000000|2022-05-05 05:20:00|352.33|349.53|352.52|349.72|354.68|351.88|352.13|349.33|0
1651728300000|2022-05-05 05:25:00|352.61|349.81|351.73|348.93|352.71|349.91|351.34|348.54|0
1651728600000|2022-05-05 05:30:00|351.82|349.02|353.1|350.3|353.1|350.3|351.73|348.93|0
1651728900000|2022-05-05 05:35:00|353.29|350.49|352.99|350.19|354.87|352.07|352.7|349.9|0
1651729200000|2022-05-05 05:40:00|352.9|350.1|353.48|350.68|353.88|351.08|352.7|349.9|0
1651729500000|2022-05-05 05:45:00|352.89|350.09|351.02|348.22|353.09|350.29|349.75|346.95|0
1651729800000|2022-05-05 05:50:00|351.12|348.32|351.7|348.9|352.3|349.5|350.34|347.54|0
1651730100000|2022-05-05 05:55:00|351.9|349.1|353.27|350.47|353.27|350.47|351.51|348.71|0
1651730400000|2022-05-05 06:00:00|353.47|350.67|352.09|349.29|354.06|351.26|351.3|348.5|0
1651730700000|2022-05-05 06:05:00|351.79|348.99|350.32|347.52|351.79|348.99|350.12|347.32|0
1651731000000|2022-05-05 06:10:00|350.51|347.71|351.69|348.89|353.45|350.65|350.32|347.52|0
1651731300000|2022-05-05 06:15:00|351.29|348.49|352.66|349.86|353.45|350.65|351.1|348.3|0
1651731600000|2022-05-05 06:20:00|352.76|349.96|350.11|347.31|353.05|350.25|349.72|346.92|0
1651731900000|2022-05-05 06:25:00|349.91|347.11|345.03|342.23|350.5|347.7|344.06|341.26|0
1651732200000|2022-05-05 06:30:00|344.83|342.03|345.02|342.22|345.22|342.42|343.08|340.28|0
1651732500000|2022-05-05 06:35:00|345.22|342.42|343.46|340.66|345.22|342.42|343.27|340.47|0
1651732800000|2022-05-05 06:40:00|343.66|340.86|342.32|339.52|344.24|341.44|342.12|339.32|0
1651733100000|2022-05-05 06:45:00|342.51|339.71|342.51|339.71|343.29|340.49|341.93|339.13|0
1651733400000|2022-05-05 06:50:00|342.6|339.8|341.92|339.12|343.48|340.68|341.92|339.12|0
1651733700000|2022-05-05 06:55:00|342.11|339.31|339.87|337.07|343.28|340.48|339.59|336.79|0
1651734000000|2022-05-05 07:00:00|340.75|337.95|341.33|338.53|341.91|339.11|337.84|335.04|0
1651734300000|2022-05-05 07:05:00|341.32|338.92|340.34|337.94|341.51|339.11|337.73|335.33|0
1651734600000|2022-05-05 07:10:00|339.76|337.36|335.31|332.91|340.15|337.75|335.12|332.72|0
1651734900000|2022-05-05 07:15:00|334.92|332.52|333.19|330.79|335.69|333.29|332.99|330.59|0
1651735200000|2022-05-05 07:20:00|333.09|330.69|331.14|328.74|334.79|332.39|330.95|328.55|0
1651735500000|2022-05-05 07:25:00|330.95|328.55|330.56|328.16|333.25|330.85|330.18|327.78|0
1651735800000|2022-05-05 07:30:00|330.37|327.97|331.51|329.11|333.63|331.23|330.37|327.97|0
1651736100000|2022-05-05 07:35:00|331.7|329.3|329.02|326.62|333.72|331.32|329.02|326.62|0
1651736400000|2022-05-05 07:40:00|329.4|327|332.46|330.06|332.66|330.26|329.21|326.81|0
1651736700000|2022-05-05 07:45:00|332.36|329.96|333.61|331.21|334.38|331.98|331.5|329.1|0
1651737000000|2022-05-05 07:50:00|333.13|330.73|334.76|332.36|335.92|333.52|332.84|330.44|0
1651737300000|2022-05-05 07:55:00|334.95|332.55|335.04|332.64|335.53|333.13|332.64|330.24|0
1651737600000|2022-05-05 08:00:00|335.34|332.94|333.02|330.62|336.49|334.09|332.06|329.66|0
1651737900000|2022-05-05 08:05:00|333.21|330.81|331.38|328.98|334.17|331.77|331.09|328.69|0
1651738200000|2022-05-05 08:10:00|331.29|328.89|330.51|328.11|333.59|331.19|330.03|327.63|0
1651738500000|2022-05-05 08:15:00|330.7|328.3|332.04|329.64|334.06|331.66|330.51|328.11|0
1651738800000|2022-05-05 08:20:00|331.94|329.54|333.96|331.56|334.16|331.76|331.94|329.54|0
1651739100000|2022-05-05 08:25:00|333.58|331.18|329.92|327.52|333.58|331.18|329.54|327.14|0
1651739400000|2022-05-05 08:30:00|330.02|327.62|327.43|325.03|330.11|327.71|327.43|325.03|0
1651739700000|2022-05-05 08:35:00|327.62|325.22|327.43|325.03|328.39|325.99|327.24|324.84|0
1651740000000|2022-05-05 08:40:00|327.24|324.84|323.8|321.4|327.43|325.03|322.85|320.45|0
1651740300000|2022-05-05 08:45:00|323.89|321.49|324.94|322.54|325.32|322.92|322.66|320.26|0
1651740600000|2022-05-05 08:50:00|325.13|322.73|325.48|323.08|326.91|324.51|324.94|322.54|0
1651740900000|2022-05-05 08:55:00|325.58|323.18|326.52|324.12|326.52|324.12|323.49|321.09|0
1651741200000|2022-05-05 09:00:00|326.33|323.93|326.9|324.5|327.28|324.88|325.85|323.45|0
1651741500000|2022-05-05 09:05:00|326.99|324.59|327.09|324.69|327.28|324.88|325.95|323.55|0
1651741800000|2022-05-05 09:10:00|326.99|324.59|329.37|326.97|329.76|327.36|326.99|324.59|0
1651742100000|2022-05-05 09:15:00|329.27|326.87|329.94|327.54|330.32|327.92|328.99|326.59|0
1651742400000|2022-05-05 09:20:00|329.84|327.44|326.5|324.1|330.13|327.73|325.93|323.53|0
1651742700000|2022-05-05 09:25:00|326.31|323.91|326.3|323.9|328.78|326.38|326.3|323.9|0
1651743000000|2022-05-05 09:30:00|327.06|324.66|325.82|323.42|327.63|325.23|324.68|322.28|0
1651743300000|2022-05-05 09:35:00|325.73|323.33|325.71|323.31|327.06|324.66|324.77|322.37|0
1651743600000|2022-05-05 09:40:00|326.09|323.69|329.32|326.92|329.32|326.92|325.71|323.31|0
1651743900000|2022-05-05 09:45:00|329.13|326.73|327.98|325.58|329.13|326.73|327.31|324.91|0
1651744200000|2022-05-05 09:50:00|327.88|325.48|329.02|326.62|330.07|327.67|327.69|325.29|0
1651744500000|2022-05-05 09:55:00|328.93|326.53|329.49|327.09|331.41|329.01|328.93|326.53|0
1651744800000|2022-05-05 10:00:00|329.69|327.29|332.36|329.96|332.36|329.96|328.92|326.52|0
1651745100000|2022-05-05 10:05:00|332.55|330.15|332.61|330.21|333.51|331.11|330.44|328.04|0
1651745400000|2022-05-05 10:10:00|332.71|330.31|333.66|331.26|334.14|331.74|332.41|330.01|0
1651745700000|2022-05-05 10:15:00|333.47|331.07|331.06|328.66|333.66|331.26|330.97|328.57|0
1651746000000|2022-05-05 10:20:00|330.97|328.57|332.31|329.91|333.74|331.34|329.25|326.85|0
1651746300000|2022-05-05 10:25:00|332.5|330.1|333.26|330.86|333.84|331.44|331.54|329.14|0
1651746600000|2022-05-05 10:30:00|333.07|330.67|331.15|328.75|333.45|331.05|330.19|327.79|0
1651746900000|2022-05-05 10:35:00|330.96|328.56|331.72|329.32|332|329.6|330.57|328.17|0
1651747200000|2022-05-05 10:40:00|331.91|329.51|330.18|327.78|332.29|329.89|329.8|327.4|0
1651747500000|2022-05-05 10:45:00|330.37|327.97|331.71|329.31|332.09|329.69|329.99|327.59|0
1651747800000|2022-05-05 10:50:00|331.9|329.5|331.32|328.92|333.43|331.03|331.32|328.92|0
1651748100000|2022-05-05 10:55:00|331.13|328.73|326.16|323.76|331.13|328.73|326.16|323.76|0
1651748400000|2022-05-05 11:00:00|326.06|323.66|329.2|326.8|329.59|327.19|325.87|323.47|0
1651748700000|2022-05-05 11:05:00|329.01|326.61|332.45|330.05|332.84|330.44|328.82|326.42|0
1651749000000|2022-05-05 11:10:00|332.35|329.95|332.83|330.43|334.56|332.16|331.11|328.71|0
1651749300000|2022-05-05 11:15:00|332.45|330.05|329.34|326.94|333.69|331.29|329.05|326.65|0
1651749600000|2022-05-05 11:20:00|329.44|327.04|327.9|325.5|330.01|327.61|327.33|324.93|0
1651749900000|2022-05-05 11:25:00|327.71|325.31|325.6|323.2|328.66|326.26|325.41|323.01|0
1651750200000|2022-05-05 11:30:00|325.5|323.1|326.55|324.15|326.94|324.54|324.65|322.25|0
1651750500000|2022-05-05 11:35:00|326.64|324.24|327.12|324.72|329.42|327.02|325.79|323.39|0
1651750800000|2022-05-05 11:40:00|327.02|324.62|329.15|326.75|329.44|327.04|326.53|324.13|0
1651751100000|2022-05-05 11:45:00|329.25|326.85|329.53|327.13|330.59|328.19|328.48|326.08|0
1651751400000|2022-05-05 11:50:00|329.63|327.23|329.24|326.84|331.74|329.34|329.05|326.65|0
1651751700000|2022-05-05 11:55:00|329.43|327.03|327.19|324.79|330.96|328.56|326.61|324.21|0
1651752000000|2022-05-05 12:00:00|327.38|324.98|327.95|325.55|328.52|326.12|326.23|323.83|0
1651752300000|2022-05-05 12:05:00|327.76|325.36|330.06|327.66|330.44|328.04|327.37|324.97|0
1651752600000|2022-05-05 12:10:00|330.25|327.85|331.4|329|331.78|329.38|329.95|327.55|0
1651752900000|2022-05-05 12:15:00|331.59|329.19|330.24|327.84|331.59|329.19|329.28|326.88|0
1651753200000|2022-05-05 12:20:00|330.05|327.65|326.01|323.61|331.78|329.38|325.82|323.42|0
1651753500000|2022-05-05 12:25:00|325.91|323.51|327.82|325.42|328.88|326.48|325.06|322.66|0
1651753800000|2022-05-05 12:30:00|328.02|325.62|327.92|325.52|329.26|326.86|326.2|323.8|0
1651754100000|2022-05-05 12:35:00|328.11|325.71|329.1|326.7|329.77|327.37|327.73|325.33|0
1651754400000|2022-05-05 12:40:00|328.81|326.41|327.37|324.97|329.77|327.37|326.99|324.59|0
1651754700000|2022-05-05 12:45:00|327.08|324.68|326.6|324.2|328.42|326.02|326.6|324.2|0
1651755000000|2022-05-05 12:50:00|326.79|324.39|325.83|323.43|327.18|324.78|324.69|322.29|0
1651755300000|2022-05-05 12:55:00|325.64|323.24|324.68|322.28|327.26|324.86|324.49|322.09|0
1651755600000|2022-05-05 13:00:00|324.87|322.47|318.88|316.48|324.87|322.47|317.65|315.25|0
1651755900000|2022-05-05 13:05:00|318.6|316.2|319.52|317.12|320.11|317.71|317.12|314.72|0
1651756200000|2022-05-05 13:10:00|319.62|317.22|320.19|317.79|320.19|317.79|317.73|315.33|0
1651756500000|2022-05-05 13:15:00|320.38|317.98|317.43|315.03|321.89|319.49|316.87|314.47|0
1651756800000|2022-05-05 13:20:00|317.72|315.32|317.72|315.32|320.37|317.97|317.15|314.75|0
1651757100000|2022-05-05 13:25:00|317.53|315.13|314.69|312.29|317.53|315.13|314.69|312.29|0
1651757400000|2022-05-05 13:30:00|314.51|312.11|309.81|307.41|315.45|313.05|306.27|303.87|0
1651757700000|2022-05-05 13:35:00|310|307.6|309.96|307.56|312.9|310.5|307.57|305.17|0
1651758000000|2022-05-05 13:40:00|309.21|306.81|301.4|299|314.84|312.44|301.03|298.63|0
1651758300000|2022-05-05 13:45:00|301.77|299.37|295.88|293.48|302.51|300.11|295.52|293.12|0
1651758600000|2022-05-05 13:50:00|295.7|293.3|294.78|292.38|299.01|296.61|293.5|291.1|0
1651758900000|2022-05-05 13:55:00|294.96|292.56|292.03|289.63|296.8|294.4|288.94|286.54|0
1651759200000|2022-05-05 14:00:00|291.85|289.45|283.51|281.11|292.03|289.63|283.16|280.76|0
1651759500000|2022-05-05 14:05:00|283.33|280.93|279.71|277.31|285.24|282.84|276.26|273.86|0
1651759800000|2022-05-05 14:10:00|279.53|277.13|281.48|279.08|282.37|279.97|271.6|269.2|0
1651760100000|2022-05-05 14:15:00|282.72|280.32|279.91|277.51|283.08|280.68|275.14|272.74|0
1651760400000|2022-05-05 14:20:00|279.74|277.34|269.93|267.53|280.09|277.69|265.71|263.31|0
1651760700000|2022-05-05 14:25:00|270.46|268.06|269.93|267.53|274.66|272.26|269.41|267.01|0
1651761000000|2022-05-05 14:30:00|269.75|267.35|267.31|264.91|271.85|269.45|265.4|263|0
1651761300000|2022-05-05 14:35:00|267.83|265.43|261.43|259.03|270.79|268.39|261.08|258.68|0
1651761600000|2022-05-05 14:40:00|261.26|258.86|266.67|264.27|266.67|264.27|257.95|255.55|0
1651761900000|2022-05-05 14:45:00|265.63|263.23|256.08|253.68|268.05|265.65|255.24|252.84|0
1651762200000|2022-05-05 14:50:00|255.41|253.01|257.56|255.16|260.61|258.21|252.38|249.98|0
1651762500000|2022-05-05 14:55:00|258.07|255.67|263.67|261.27|263.67|261.27|257.22|254.82|0
1651762800000|2022-05-05 15:00:00|262.82|260.42|255.61|253.21|265.72|263.32|254.35|251.95|0
1651763100000|2022-05-05 15:05:00|255.7|253.3|250.09|247.69|258.23|255.83|245.04|242.64|0
1651763400000|2022-05-05 15:10:00|250.26|247.86|252.41|250.01|252.41|250.01|246.95|244.55|0
1651763700000|2022-05-05 15:15:00|251.08|248.68|250.41|248.01|255.24|252.84|246.29|243.89|0
1651764000000|2022-05-05 15:20:00|250.08|247.68|244.97|242.57|250.74|248.34|244.97|242.57|0
1651764300000|2022-05-05 15:25:00|245.3|242.9|251.39|248.99|251.39|248.99|244.48|242.08|0
1651764600000|2022-05-05 15:30:00|250.4|248|252.38|249.98|257.06|254.66|248.08|245.68|0
1651764900000|2022-05-05 15:35:00|252.71|250.31|258.03|255.63|263.13|260.73|252.38|249.98|0
1651765200000|2022-05-05 15:40:00|257.69|255.29|254.31|251.91|260.06|257.66|253.81|251.41|0
1651765500000|2022-05-05 15:45:00|253.81|251.41|248.63|246.23|253.81|251.41|246.64|244.24|0
1651765800000|2022-05-05 15:50:00|249.12|246.72|234.06|231.66|249.12|246.72|233.42|231.02|0
1651766100000|2022-05-05 15:55:00|234.54|232.14|237.79|235.39|240.54|238.14|232.69|230.29|0
1651766400000|2022-05-05 16:00:00|237.15|234.75|235.86|233.46|237.15|234.75|228.88|226.48|0
1651766700000|2022-05-05 16:05:00|235.54|233.14|244.25|241.85|244.9|242.5|235.54|233.14|0
1651767000000|2022-05-05 16:10:00|243.6|241.2|245.88|243.48|249.49|247.09|240.2|237.8|0
1651767300000|2022-05-05 16:15:00|245.71|243.31|248|245.6|248.66|246.26|241.81|239.41|0
1651767600000|2022-05-05 16:20:00|248.17|245.77|243.75|241.35|251.13|248.73|242.77|240.37|0
1651767900000|2022-05-05 16:25:00|245.21|242.81|248.07|245.67|253.93|251.53|244.56|242.16|0
1651768200000|2022-05-05 16:30:00|248.32|245.92|245.64|243.24|252.44|250.04|245.4|243|0
1651768500000|2022-05-05 16:35:00|245.24|242.84|241.14|238.74|245.24|242.84|237.41|235.01|0
1651768800000|2022-05-05 16:40:00|240.65|238.25|238.05|235.65|241.14|238.74|235.79|233.39|0
1651769100000|2022-05-05 16:45:00|238.21|235.81|235.62|233.22|239.83|237.43|233.53|231.13|0
1651769400000|2022-05-05 16:50:00|236.27|233.87|244.23|241.83|245.05|242.65|235.78|233.38|0
1651769700000|2022-05-05 16:55:00|245.7|243.3|248.83|246.43|249|246.6|244.39|241.99|0
1651770000000|2022-05-05 17:00:00|249.17|246.77|255.16|252.76|258.69|256.29|249.17|246.77|0
1651770300000|2022-05-05 17:05:00|255.66|253.26|258.93|256.53|261.56|259.16|254.65|252.25|0
1651770600000|2022-05-05 17:10:00|261.93|259.53|248.37|245.97|262.1|259.7|247.88|245.48|0
1651770900000|2022-05-05 17:15:00|248.45|246.05|249.36|246.96|251.54|249.14|243.75|241.35|0
1651771200000|2022-05-05 17:20:00|249.53|247.13|250.52|248.12|252.36|249.96|246.38|243.98|0
1651771500000|2022-05-05 17:25:00|250.02|247.62|250.52|248.12|251.35|248.95|245.55|243.15|0
1651771800000|2022-05-05 17:30:00|250.68|248.28|246.36|243.96|250.68|248.28|243.56|241.16|0
1651772100000|2022-05-05 17:35:00|246.61|244.21|249.67|247.27|257.73|255.33|246.61|244.21|0
1651772400000|2022-05-05 17:40:00|249.84|247.44|249.83|247.43|255.78|253.38|247.84|245.44|0
1651772700000|2022-05-05 17:45:00|249.5|247.1|245.02|242.62|253.01|250.61|245.02|242.62|0
1651773000000|2022-05-05 17:50:00|245.52|243.12|241.08|238.68|245.52|243.12|238.96|236.56|0
1651773300000|2022-05-05 17:55:00|241.4|239|240.91|238.51|242.05|239.65|237|234.6|0
1651773600000|2022-05-05 18:00:00|240.74|238.34|240.89|238.49|243.68|241.28|237.56|235.16|0
1651773900000|2022-05-05 18:05:00|241.05|238.65|244.3|241.9|246.1|243.7|239.76|237.36|0
1651774200000|2022-05-05 18:10:00|244.46|242.06|242.99|240.59|246.1|243.7|239.59|237.19|0
1651774500000|2022-05-05 18:15:00|242.67|240.27|252.37|249.97|253.62|251.22|242.67|240.27|0
1651774800000|2022-05-05 18:20:00|253.04|250.64|240.05|237.65|254.12|251.72|239.08|236.68|0
1651775100000|2022-05-05 18:25:00|240.37|237.97|234.89|232.49|242.98|240.58|234.89|232.49|0
1651775400000|2022-05-05 18:30:00|234.49|232.09|233.62|231.22|237.61|235.21|232.19|229.79|0
1651775700000|2022-05-05 18:35:00|233.3|230.9|237.14|234.74|237.14|234.74|231.87|229.47|0
1651776000000|2022-05-05 18:40:00|236.17|233.77|235.69|233.29|239.07|236.67|233.29|230.89|0
1651776300000|2022-05-05 18:45:00|236.65|234.25|239.06|236.66|241.49|239.09|235.85|233.45|0
1651776600000|2022-05-05 18:50:00|238.9|236.5|240.02|237.62|248.35|245.95|238.73|236.33|0
1651776900000|2022-05-05 18:55:00|239.37|236.97|239.21|236.81|240.01|237.61|236.79|234.39|0
1651777200000|2022-05-05 19:00:00|239.37|236.97|231.2|228.8|240.99|238.59|231.2|228.8|0
1651777500000|2022-05-05 19:05:00|231.51|229.11|230.56|228.16|233.26|230.86|227.24|224.84|0
1651777800000|2022-05-05 19:10:00|230.71|228.31|223.01|220.61|231.66|229.26|222.93|220.53|0
1651778100000|2022-05-05 19:15:00|223.16|220.76|226.29|223.89|226.6|224.2|222.69|220.29|0
1651778400000|2022-05-05 19:20:00|226.44|224.04|223.78|221.38|226.6|224.2|221.75|219.35|0
1651778700000|2022-05-05 19:25:00|223.62|221.22|223.65|221.25|230.22|227.82|221.8|219.4|0
1651779000000|2022-05-05 19:30:00|222.42|220.02|230.39|227.99|231.96|229.56|219.95|217.55|0
1651779300000|2022-05-05 19:35:00|231.02|228.62|231.91|229.51|235.9|233.5|227.18|224.78|0
1651779600000|2022-05-05 19:40:00|233.82|231.42|233.97|231.57|237.82|235.42|232.39|229.99|0
1651779900000|2022-05-05 19:45:00|234.61|232.21|226.22|223.82|238.28|235.88|223.55|221.15|0
1651780200000|2022-05-05 19:50:00|227.15|224.75|236|233.6|255.19|252.79|227.15|224.75|0
1651780500000|2022-05-05 19:55:00|238.09|235.69|249.31|246.91|249.31|246.91|237.61|235.21|0
1651780800000|2022-05-05 20:00:00|247.34|244.94|248.81|246.41|251.12|248.72|245.21|242.81|0
1651781100000|2022-05-05 20:05:00|249.3|246.9|248.97|246.57|250.29|247.89|245.37|242.97|0
1651781400000|2022-05-05 20:10:00|248.8|246.4|251.27|248.87|253.27|250.87|248.72|246.32|0
1651781700000|2022-05-05 20:15:00|251.06|248.26|249.57|246.77|251.89|249.09|249.48|246.68|0
1651782000000|2022-05-05 20:20:00|249.48|246.68|248.57|245.77|251.3|248.5|248.57|245.77|0
1651782300000|2022-05-05 20:25:00|248.41|245.61|249.06|246.26|249.47|246.67|247.75|244.95|0
1651782600000|2022-05-05 20:30:00|249.14|246.34|248.4|245.6|249.56|246.76|247.74|244.94|0
1651782900000|2022-05-05 20:35:00|247.9|245.1|249.87|247.07|250.04|247.24|247.74|244.94|0
1651783200000|2022-05-05 20:40:00|250.2|247.4|253.35|250.55|253.35|250.55|249.54|246.74|0
1651783500000|2022-05-05 20:45:00|253.51|250.71|252.51|249.71|255.17|252.37|252.51|249.71|0
1651783800000|2022-05-05 20:50:00|252.34|249.54|252.17|249.37|253.5|250.7|251.84|249.04|0
1651784100000|2022-05-05 20:55:00|252.34|249.54|251.13|248.33|253|250.2|249.19|246.39|0
1651784400000|2022-05-05 21:00:00|251.47|248.67|250.41|247.61|251.81|249.01|250.31|247.51|0
1651784700000|2022-05-05 21:05:00|250.38|247.58|250.17|247.37|250.44|247.64|250|247.2|0
1651785000000|2022-05-05 21:10:00|250.21|247.41|249.46|246.66|250.36|247.56|249.46|246.66|0
1651785300000|2022-05-05 21:15:00|249.77|246.97|249.67|246.87|249.87|247.07|249.6|246.8|0
1651785600000|2022-05-05 21:20:00|249.35|246.55|248.75|245.95|249.53|246.73|248.68|245.88|0
1651785900000|2022-05-05 21:25:00|248.77|245.97|248.48|245.68|248.79|245.99|248.45|245.65|0
1651786200000|2022-05-05 21:30:00|248.5|245.7|248.76|245.96|248.86|246.06|248.5|245.7|0
1651786500000|2022-05-05 21:35:00|248.63|245.83|249.3|246.5|249.32|246.52|248.49|245.69|0
1651786800000|2022-05-05 21:40:00|249.26|246.46|248.91|246.11|249.28|246.48|248.76|245.96|0
1651787100000|2022-05-05 21:45:00|248.93|246.13|249.26|246.46|249.29|246.49|248.91|246.11|0
1651787400000|2022-05-05 21:50:00|249.24|246.44|249.36|246.56|249.36|246.56|249.19|246.39|0
1651787700000|2022-05-05 21:55:00|249.3|246.5|249.18|246.38|249.33|246.53|248.97|246.17|0
1651788000000|2022-05-05 22:00:00|248.2|245.4|246.15|243.35|248.2|245.4|245.74|242.94|0
1651788300000|2022-05-05 22:05:00|246.06|243.26|245.81|243.01|246.88|244.08|245.66|242.86|0
1651788600000|2022-05-05 22:10:00|246.14|243.34|247.78|244.98|247.78|244.98|245.98|243.18|0
1651788900000|2022-05-05 22:15:00|247.61|244.81|243.35|240.55|247.61|244.81|243.35|240.55|0
1651789200000|2022-05-05 22:20:00|243.92|241.12|243.02|240.22|244.66|241.86|242.12|239.32|0
1651789500000|2022-05-05 22:25:00|242.86|240.06|243.25|240.45|243.67|240.87|242.04|239.24|0
1651789800000|2022-05-05 22:30:00|243.66|240.86|246.35|243.55|247.17|244.37|243.66|240.86|0
1651790100000|2022-05-05 22:35:00|246.27|243.47|246.4|243.6|247.26|244.46|245.75|242.95|0
1651790400000|2022-05-05 22:40:00|246.48|243.68|246.73|243.93|247.06|244.26|246.07|243.27|0
1651790700000|2022-05-05 22:45:00|246.89|244.09|246.88|244.08|247.88|245.08|246.48|243.68|0
1651791000000|2022-05-05 22:50:00|246.8|244|244.42|241.62|246.88|244.08|244.42|241.62|0
1651791300000|2022-05-05 22:55:00|244.5|241.7|246.29|243.49|246.71|243.91|244.5|241.7|0
1651791600000|2022-05-05 23:00:00|245.72|242.92|246.45|243.65|246.54|243.74|244.9|242.1|0
1651791900000|2022-05-05 23:05:00|246.54|243.74|246.28|243.48|246.86|244.06|245.96|243.16|0
1651792200000|2022-05-05 23:10:00|246.53|243.73|245.54|242.74|246.7|243.9|245.05|242.25|0
1651792500000|2022-05-05 23:15:00|245.7|242.9|244.39|241.59|245.87|243.07|244.39|241.59|0
1651792800000|2022-05-05 23:20:00|244.47|241.67|244.87|242.07|245.36|242.56|244.22|241.42|0
1651793100000|2022-05-05 23:25:00|245.04|242.24|246.34|243.54|246.34|243.54|244.38|241.58|0
1651793400000|2022-05-05 23:30:00|246.42|243.62|247.98|245.18|248.15|245.35|246.42|243.62|0
1651793700000|2022-05-05 23:35:00|248.15|245.35|247.48|244.68|248.15|245.35|246.66|243.86|0
1651794000000|2022-05-05 23:40:00|247.32|244.52|247.31|244.51|248.05|245.25|246.99|244.19|0
1651794300000|2022-05-05 23:45:00|247.15|244.35|246.4|243.6|247.64|244.84|245.5|242.7|0
1651794600000|2022-05-05 23:50:00|246.32|243.52|248.12|245.32|248.12|245.32|246.23|243.43|0
1651794900000|2022-05-05 23:55:00|248.04|245.24|248.28|245.48|248.94|246.14|247.63|244.83|0
1651795200000|2022-05-06 00:00:00|248.78|245.98|245.72|242.92|249.44|246.64|244.99|242.19|0
1651795500000|2022-05-06 00:05:00|245.48|242.68|242.12|239.32|245.48|242.68|240.66|237.86|0
1651795800000|2022-05-06 00:10:00|242.04|239.24|238.95|236.15|242.36|239.56|238.46|235.66|0
1651796100000|2022-05-06 00:15:00|238.79|235.99|243.82|241.02|244.31|241.51|238.79|235.99|0
1651796400000|2022-05-06 00:20:00|243.98|241.18|243.82|241.02|245.13|242.33|243.57|240.77|0
1651796700000|2022-05-06 00:25:00|243.81|241.01|244.85|242.05|245.35|242.55|243.49|240.69|0
1651797000000|2022-05-06 00:30:00|244.69|241.89|242.89|240.09|244.69|241.89|241.92|239.12|0
1651797300000|2022-05-06 00:35:00|242.73|239.93|241.26|238.46|243.05|240.25|240.78|237.98|0
1651797600000|2022-05-06 00:40:00|241.34|238.54|241.74|238.94|242.07|239.27|241.18|238.38|0
1651797900000|2022-05-06 00:45:00|241.42|238.62|241.49|238.69|242.55|239.75|239.8|237|0
1651798200000|2022-05-06 00:50:00|241.25|238.45|240.43|237.63|242.71|239.91|239.46|236.66|0
1651798500000|2022-05-06 00:55:00|240.59|237.79|238.49|235.69|240.67|237.87|237.2|234.4|0
1651798800000|2022-05-06 01:00:00|238.33|235.53|238.08|235.28|239.94|237.14|237.84|235.04|0
1651799100000|2022-05-06 01:05:00|237.91|235.11|239.44|236.64|240.09|237.29|237.84|235.04|0
1651799400000|2022-05-06 01:10:00|239.52|236.72|237.71|234.91|239.6|236.8|237.71|234.91|0
1651799700000|2022-05-06 01:15:00|237.94|235.14|236.58|233.78|238.51|235.71|236.58|233.78|0
1651800000000|2022-05-06 01:20:00|236.42|233.62|237.21|234.41|237.21|234.41|234.82|232.02|0
1651800300000|2022-05-06 01:25:00|237.05|234.25|240.46|237.66|240.95|238.15|236.89|234.09|0
1651800600000|2022-05-06 01:30:00|240.62|237.82|238.85|236.05|240.62|237.82|238.85|236.05|0
1651800900000|2022-05-06 01:35:00|239.01|236.21|239.97|237.17|241.1|238.3|238.84|236.04|0
1651801200000|2022-05-06 01:40:00|240.13|237.33|239.23|236.43|241.74|238.94|238.83|236.03|0
1651801500000|2022-05-06 01:45:00|239.07|236.27|238.83|236.03|240.36|237.56|238.83|236.03|0
1651801800000|2022-05-06 01:50:00|238.99|236.19|238.34|235.54|239.63|236.83|237.7|234.9|0
1651802100000|2022-05-06 01:55:00|238.5|235.7|239.3|236.5|239.62|236.82|238.34|235.54|0
1651802400000|2022-05-06 02:00:00|239.46|236.66|239.29|236.49|240.9|238.1|238.89|236.09|0
1651802700000|2022-05-06 02:05:00|239.13|236.33|238|235.2|239.37|236.57|237.68|234.88|0
1651803000000|2022-05-06 02:10:00|237.68|234.88|237.67|234.87|238.32|235.52|237.19|234.39|0
1651803300000|2022-05-06 02:15:00|237.83|235.03|239.27|236.47|240.08|237.28|237.51|234.71|0
1651803600000|2022-05-06 02:20:00|239.11|236.31|238.94|236.14|239.43|236.63|238.47|235.67|0
1651803900000|2022-05-06 02:25:00|239.02|236.22|241.68|238.88|242.16|239.36|238.62|235.82|0
1651804200000|2022-05-06 02:30:00|241.84|239.04|241.99|239.19|243.29|240.49|241.83|239.03|0
1651804500000|2022-05-06 02:35:00|242.15|239.35|240.93|238.13|242.15|239.35|240.86|238.06|0
1651804800000|2022-05-06 02:40:00|240.69|237.89|240.69|237.89|241.01|238.21|240.21|237.41|0
1651805100000|2022-05-06 02:45:00|240.53|237.73|242.14|239.34|242.14|239.34|240.04|237.24|0
1651805400000|2022-05-06 02:50:00|241.81|239.01|242.61|239.81|242.78|239.98|241.65|238.85|0
1651805700000|2022-05-06 02:55:00|242.69|239.89|242.69|239.89|243.58|240.78|242.29|239.49|0
1651806000000|2022-05-06 03:00:00|243.26|240.46|243.17|240.37|244.72|241.92|243|240.2|0
1651806300000|2022-05-06 03:05:00|243.09|240.29|242.27|239.47|243.09|240.29|241.63|238.83|0
1651806600000|2022-05-06 03:10:00|242.19|239.39|241.62|238.82|242.43|239.63|241.62|238.82|0
1651806900000|2022-05-06 03:15:00|241.78|238.98|241.77|238.97|242.1|239.3|241.46|238.66|0
1651807200000|2022-05-06 03:20:00|241.94|239.14|242.9|240.1|243.06|240.26|241.61|238.81|0
1651807500000|2022-05-06 03:25:00|242.74|239.94|242.81|240.01|243.22|240.42|242.25|239.45|0
1651807800000|2022-05-06 03:30:00|242.89|240.09|245.49|242.69|245.81|243.01|242.57|239.77|0
1651808100000|2022-05-06 03:35:00|245.65|242.85|246.3|243.5|247.12|244.32|245.16|242.36|0
1651808400000|2022-05-06 03:40:00|246.21|243.41|246.94|244.14|246.94|244.14|245.15|242.35|0
1651808700000|2022-05-06 03:45:00|247.11|244.31|246.61|243.81|247.27|244.47|246.45|243.65|0
1651809000000|2022-05-06 03:50:00|246.45|243.65|249.06|246.26|249.39|246.59|246.45|243.65|0
1651809300000|2022-05-06 03:55:00|248.98|246.18|249.05|246.25|249.88|247.08|248.56|245.76|0
1651809600000|2022-05-06 04:00:00|248.97|246.17|248.88|246.08|249.22|246.42|248.56|245.76|0
1651809900000|2022-05-06 04:05:00|249.05|246.25|249.04|246.24|249.7|246.9|248.88|246.08|0
1651810200000|2022-05-06 04:10:00|249.21|246.41|248.38|245.58|249.37|246.57|248.22|245.42|0
1651810500000|2022-05-06 04:15:00|248.46|245.66|246.08|243.28|248.54|245.74|245.92|243.12|0
1651810800000|2022-05-06 04:20:00|246|243.2|246.57|243.77|246.89|244.09|244.86|242.06|0
1651811100000|2022-05-06 04:25:00|246.64|243.84|245.42|242.62|246.89|244.09|244.85|242.05|0
1651811400000|2022-05-06 04:30:00|245.74|242.94|245.57|242.77|245.91|243.11|244.44|241.64|0
1651811700000|2022-05-06 04:35:00|245.49|242.69|245.41|242.61|245.9|243.1|245.08|242.28|0
1651812000000|2022-05-06 04:40:00|245.32|242.52|244.91|242.11|245.32|242.52|244.59|241.79|0
1651812300000|2022-05-06 04:45:00|244.75|241.95|243.77|240.97|244.75|241.95|243.28|240.48|0
1651812600000|2022-05-06 04:50:00|243.84|241.04|244.73|241.93|244.9|242.1|243.84|241.04|0
1651812900000|2022-05-06 04:55:00|244.81|242.01|245.54|242.74|245.71|242.91|244.57|241.77|0
1651813200000|2022-05-06 05:00:00|245.05|242.25|243.75|240.95|245.05|242.25|241.8|239|0
1651813500000|2022-05-06 05:05:00|244.23|241.43|242.44|239.64|245.21|242.41|242.12|239.32|0
1651813800000|2022-05-06 05:10:00|242.6|239.8|242.44|239.64|243.25|240.45|241.79|238.99|0
1651814100000|2022-05-06 05:15:00|242.6|239.8|244.87|242.07|244.94|242.14|241.79|238.99|0
1651814400000|2022-05-06 05:20:00|245.03|242.23|244.37|241.57|245.19|242.39|244.05|241.25|0
1651814700000|2022-05-06 05:25:00|244.45|241.65|245.34|242.54|245.83|243.03|243.39|240.59|0
1651815000000|2022-05-06 05:30:00|245.67|242.87|245.01|242.21|245.83|243.03|244.12|241.32|0
1651815300000|2022-05-06 05:35:00|244.85|242.05|245.98|243.18|245.98|243.18|243.87|241.07|0
1651815600000|2022-05-06 05:40:00|245.82|243.02|244.35|241.55|245.9|243.1|243.7|240.9|0
1651815900000|2022-05-06 05:45:00|244.42|241.62|243.53|240.73|244.91|242.11|243.21|240.41|0
1651816200000|2022-05-06 05:50:00|243.85|241.05|245.47|242.67|245.64|242.84|243.69|240.89|0
1651816500000|2022-05-06 05:55:00|245.15|242.35|245.06|242.26|245.31|242.51|243.19|240.39|0
1651816800000|2022-05-06 06:00:00|245.14|242.34|248.4|245.6|248.4|245.6|244.32|241.52|0
1651817100000|2022-05-06 06:05:00|248.08|245.28|248.97|246.17|249.39|246.59|247.42|244.62|0
1651817400000|2022-05-06 06:10:00|249.05|246.25|249.45|246.65|249.71|246.91|248.72|245.92|0
1651817700000|2022-05-06 06:15:00|249.54|246.74|247.81|245.01|249.7|246.9|246.59|243.79|0
1651818000000|2022-05-06 06:20:00|247.89|245.09|248.54|245.74|249.44|246.64|247.64|244.84|0
1651818300000|2022-05-06 06:25:00|248.38|245.58|243.31|240.51|248.38|245.58|243.31|240.51|0
1651818600000|2022-05-06 06:30:00|243.48|240.68|247.38|244.58|247.38|244.58|243.31|240.51|0
1651818900000|2022-05-06 06:35:00|247.55|244.75|249.34|246.54|249.67|246.87|246.07|243.27|0
1651819200000|2022-05-06 06:40:00|249.51|246.71|249.34|246.54|249.67|246.87|247.86|245.06|0
1651819500000|2022-05-06 06:45:00|249.42|246.62|247.04|244.24|249.67|246.87|247.04|244.24|0
1651819800000|2022-05-06 06:50:00|246.87|244.07|245.23|242.43|247.61|244.81|245.23|242.43|0
1651820100000|2022-05-06 06:55:00|244.91|242.11|242.54|239.74|246.37|243.57|242.3|239.5|0
1651820400000|2022-05-06 07:00:00|241.98|239.18|240.68|237.88|241.98|239.18|237.78|234.98|0
1651820700000|2022-05-06 07:05:00|240.72|238.32|237.9|235.5|240.72|238.32|237.66|235.26|0
1651821000000|2022-05-06 07:10:00|237.57|235.17|239.58|237.18|239.58|237.18|235.81|233.41|0
1651821300000|2022-05-06 07:15:00|239.82|237.42|240.78|238.38|240.78|238.38|238.05|235.65|0
1651821600000|2022-05-06 07:20:00|240.54|238.14|236.59|234.19|240.54|238.14|235.71|233.31|0
1651821900000|2022-05-06 07:25:00|235.95|233.55|235.33|232.93|238.52|236.12|233.3|230.9|0
1651822200000|2022-05-06 07:30:00|235.17|232.77|232.35|229.95|236.79|234.39|232.35|229.95|0
1651822500000|2022-05-06 07:35:00|232.5|230.1|231.31|228.91|233.45|231.05|230.92|228.52|0
1651822800000|2022-05-06 07:40:00|231.39|228.99|233.55|231.15|234.02|231.62|230.14|227.74|0
1651823100000|2022-05-06 07:45:00|233.39|230.99|234.8|232.4|235.91|233.51|232.6|230.2|0
1651823400000|2022-05-06 07:50:00|234.88|232.48|239.32|236.92|240.37|237.97|233.62|231.22|0
1651823700000|2022-05-06 07:55:00|239.57|237.17|239.58|237.18|241.32|238.92|238.62|236.22|0
1651824000000|2022-05-06 08:00:00|239.75|237.35|239.2|236.8|239.75|237.35|236.01|233.61|0
1651824300000|2022-05-06 08:05:00|239.36|236.96|241.04|238.64|243.54|241.14|238.24|235.84|0
1651824600000|2022-05-06 08:10:00|240.96|238.56|239.83|237.43|242.25|239.85|239.35|236.95|0
1651824900000|2022-05-06 08:15:00|239.67|237.27|244.01|241.61|245.15|242.75|237.74|235.34|0
1651825200000|2022-05-06 08:20:00|244.17|241.77|242.95|240.55|244.82|242.42|242.15|239.75|0
1651825500000|2022-05-06 08:25:00|242.87|240.47|244.49|242.09|244.97|242.57|241.74|239.34|0
1651825800000|2022-05-06 08:30:00|244.81|242.41|247.03|244.63|248.76|246.36|244.56|242.16|0
1651826100000|2022-05-06 08:35:00|246.71|244.31|246.13|243.73|246.71|244.31|244.67|242.27|0
1651826400000|2022-05-06 08:40:00|245.64|243.24|243.04|240.64|246.05|243.65|242.88|240.48|0
1651826700000|2022-05-06 08:45:00|243.12|240.72|243.52|241.12|245.15|242.75|242.55|240.15|0
1651827000000|2022-05-06 08:50:00|243.03|240.63|236.99|234.59|243.84|241.44|236.44|234.04|0
1651827300000|2022-05-06 08:55:00|236.59|234.19|237.78|235.38|240.28|237.88|236.59|234.19|0
1651827600000|2022-05-06 09:00:00|237.39|234.99|240.15|237.75|240.31|237.91|237.07|234.67|0
1651827900000|2022-05-06 09:05:00|240.31|237.91|237.74|235.34|240.63|238.23|237.1|234.7|0
1651828200000|2022-05-06 09:10:00|237.58|235.18|238.53|236.13|240.3|237.9|237.57|235.17|0
1651828500000|2022-05-06 09:15:00|238.45|236.05|235.97|233.57|239.17|236.77|234.7|232.3|0
1651828800000|2022-05-06 09:20:00|235.89|233.49|233.42|231.02|238.05|235.65|232.48|230.08|0
1651829100000|2022-05-06 09:25:00|234.06|231.66|233.26|230.86|234.45|232.05|232.55|230.15|0
1651829400000|2022-05-06 09:30:00|232.94|230.54|237.55|235.15|237.87|235.47|232.94|230.54|0
1651829700000|2022-05-06 09:35:00|237.62|235.22|239.14|236.74|239.3|236.9|235.95|233.55|0
1651830000000|2022-05-06 09:40:00|239.46|237.06|239.69|237.29|239.78|237.38|238.1|235.7|0
1651830300000|2022-05-06 09:45:00|239.78|237.38|240.41|238.01|242.51|240.11|239.61|237.21|0
1651830600000|2022-05-06 09:50:00|240.33|237.93|242.66|240.26|242.83|240.43|239.85|237.45|0
1651830900000|2022-05-06 09:55:00|242.34|239.94|243.06|240.66|243.79|241.39|241.13|238.73|0
1651831200000|2022-05-06 10:00:00|243.14|240.74|241.2|238.8|243.14|240.74|240.4|238|0
1651831500000|2022-05-06 10:05:00|241.04|238.64|239.66|237.26|243.62|241.22|239.5|237.1|0
1651831800000|2022-05-06 10:10:00|239.74|237.34|238.94|236.54|241.67|239.27|237.02|234.62|0
1651832100000|2022-05-06 10:15:00|238.85|236.45|238.77|236.37|239.26|236.86|236.85|234.45|0
1651832400000|2022-05-06 10:20:00|238.85|236.45|240.45|238.05|241.5|239.1|238.29|235.89|0
1651832700000|2022-05-06 10:25:00|240.53|238.13|242.3|239.9|242.46|240.06|240.53|238.13|0
1651833000000|2022-05-06 10:30:00|242.21|239.81|241.16|238.76|244.72|242.32|241.16|238.76|0
1651833300000|2022-05-06 10:35:00|241.08|238.68|242.04|239.64|242.28|239.88|240.03|237.63|0
1651833600000|2022-05-06 10:40:00|242.2|239.8|240.82|238.42|242.2|239.8|239.7|237.3|0
1651833900000|2022-05-06 10:45:00|240.74|238.34|241.56|239.16|241.89|239.49|239.61|237.21|0
1651834200000|2022-05-06 10:50:00|241.48|239.08|238.99|236.59|242.05|239.65|238.35|235.95|0
1651834500000|2022-05-06 10:55:00|238.67|236.27|239.14|236.74|239.54|237.14|236.42|234.02|0
1651834800000|2022-05-06 11:00:00|239.46|237.06|235.7|233.3|239.46|237.06|235.62|233.22|0
1651835100000|2022-05-06 11:05:00|235.78|233.38|234.74|232.34|236.73|234.33|233.94|231.54|0
1651835400000|2022-05-06 11:10:00|234.82|232.42|231.81|229.41|234.82|232.42|231.33|228.93|0
1651835700000|2022-05-06 11:15:00|231.96|229.56|231.62|229.22|232.72|230.32|230.05|227.65|0
1651836000000|2022-05-06 11:20:00|231.77|229.37|233.89|231.49|234.45|232.05|231.77|229.37|0
1651836300000|2022-05-06 11:25:00|233.82|231.42|232.31|229.91|233.82|231.42|231.61|229.21|0
1651836600000|2022-05-06 11:30:00|232.07|229.67|232.86|230.46|232.86|230.46|229.72|227.32|0
1651836900000|2022-05-06 11:35:00|233.01|230.61|234.9|232.5|234.9|232.5|231.35|228.95|0
1651837200000|2022-05-06 11:40:00|234.74|232.34|235.92|233.52|235.92|233.52|233.95|231.55|0
1651837500000|2022-05-06 11:45:00|236.01|233.61|234.73|232.33|236.01|233.61|234.73|232.33|0
1651837800000|2022-05-06 11:50:00|234.97|232.57|234.8|232.4|235.68|233.28|234.17|231.77|0
1651838100000|2022-05-06 11:55:00|234.88|232.48|236.3|233.9|237.42|235.02|234.16|231.76|0
1651838400000|2022-05-06 12:00:00|235.83|233.43|238.37|235.97|238.69|236.29|235.67|233.27|0
1651838700000|2022-05-06 12:05:00|238.28|235.88|239.96|237.56|240.6|238.2|237.09|234.69|0
1651839000000|2022-05-06 12:10:00|240.44|238.04|238.69|236.29|240.44|238.04|238.21|235.81|0
1651839300000|2022-05-06 12:15:00|238.53|236.13|239.32|236.92|239.64|237.24|237.88|235.48|0
1651839600000|2022-05-06 12:20:00|239.48|237.08|237.39|234.99|239.48|237.08|236.76|234.36|0
1651839900000|2022-05-06 12:25:00|237.55|235.15|239.31|236.91|241.32|238.92|235.32|232.92|0
1651840200000|2022-05-06 12:30:00|239.55|237.15|245.51|243.11|253.46|251.06|239.55|237.15|0
1651840500000|2022-05-06 12:35:00|246.32|243.92|249.52|247.12|251.34|248.94|244.85|242.45|0
1651840800000|2022-05-06 12:40:00|249.03|246.63|241.66|239.26|249.52|247.12|241.49|239.09|0
1651841100000|2022-05-06 12:45:00|241.98|239.58|232.32|229.92|242.31|239.91|232.32|229.92|0
1651841400000|2022-05-06 12:50:00|232.8|230.4|230.57|228.17|235.04|232.64|229.94|227.54|0
1651841700000|2022-05-06 12:55:00|230.49|228.09|228.77|226.37|231.77|229.37|225.66|223.26|0
1651842000000|2022-05-06 13:00:00|228.46|226.06|226.26|223.86|231.13|228.73|226.26|223.86|0
1651842300000|2022-05-06 13:05:00|226.89|224.49|226.88|224.48|229.55|227.15|226.26|223.86|0
1651842600000|2022-05-06 13:10:00|226.57|224.17|232.22|229.82|233.01|230.61|226.57|224.17|0
1651842900000|2022-05-06 13:15:00|232.06|229.66|232.85|230.45|233.01|230.61|228.91|226.51|0
1651843200000|2022-05-06 13:20:00|233.01|230.61|232.68|230.28|234.75|232.35|230.63|228.23|0
1651843500000|2022-05-06 13:25:00|233|230.6|230.31|227.91|234.11|231.71|230.31|227.91|0
1651843800000|2022-05-06 13:30:00|231.1|228.7|225.33|222.93|234.18|231.78|222.84|220.44|0
1651844100000|2022-05-06 13:35:00|225.64|223.24|213.5|211.1|225.64|223.24|213.05|210.65|0
1651844400000|2022-05-06 13:40:00|213.8|211.4|211.69|209.29|220.31|217.91|211.61|209.21|0
1651844700000|2022-05-06 13:45:00|211.84|209.44|212.36|209.96|213.34|210.94|202.53|200.13|0
1651845000000|2022-05-06 13:50:00|211.77|209.37|208.66|206.26|215.3|212.9|207.35|204.95|0
1651845300000|2022-05-06 13:55:00|208.81|206.41|209.09|206.69|211.01|208.61|204.58|202.18|0
1651845600000|2022-05-06 14:00:00|208.36|205.96|208.78|206.38|212.62|210.22|202.94|200.54|0
1651845900000|2022-05-06 14:05:00|209.22|206.82|208.73|206.33|220.35|217.95|208.58|206.18|0
1651846200000|2022-05-06 14:10:00|207.39|204.99|215.04|212.64|219.26|216.86|204.3|201.9|0
1651846500000|2022-05-06 14:15:00|215.94|213.54|226.83|224.43|236.27|233.87|215.94|213.54|0
1651846800000|2022-05-06 14:20:00|225.74|223.34|226.04|223.64|229.97|227.57|221.53|219.13|0
1651847100000|2022-05-06 14:25:00|228.55|226.15|220.44|218.04|231.39|228.99|220.44|218.04|0
1651847400000|2022-05-06 14:30:00|219.21|216.81|216.91|214.51|226.5|224.1|216.15|213.75|0
1651847700000|2022-05-06 14:35:00|216.3|213.9|215.11|212.71|217.52|215.12|210.6|208.2|0
1651848000000|2022-05-06 14:40:00|216.32|213.92|219.63|217.23|222.9|220.5|213.3|210.9|0
1651848300000|2022-05-06 14:45:00|217.8|215.4|232.21|229.81|238.53|236.13|217.8|215.4|0
1651848600000|2022-05-06 14:50:00|233.72|231.32|237.16|234.76|237.16|234.76|227.77|225.37|0
1651848900000|2022-05-06 14:55:00|237.8|235.4|237.48|235.08|241.62|239.22|234.27|231.87|0
1651849200000|2022-05-06 15:00:00|236.75|234.35|232.79|230.39|239.02|236.62|231.2|228.8|0
1651849500000|2022-05-06 15:05:00|233.27|230.87|234.17|231.77|235.93|233.53|229.93|227.53|0
1651849800000|2022-05-06 15:10:00|234.01|231.61|237.02|234.62|237.02|234.62|227.09|224.69|0
1651850100000|2022-05-06 15:15:00|237.83|235.43|241.48|239.08|244.91|242.51|236.21|233.81|0
1651850400000|2022-05-06 15:20:00|242.3|239.9|248.02|245.62|250.18|247.78|239.53|237.13|0
1651850700000|2022-05-06 15:25:00|248.18|245.78|243.59|241.19|248.35|245.95|241.84|239.44|0
1651851000000|2022-05-06 15:30:00|244.24|241.84|231.94|229.54|244.57|242.17|231.37|228.97|0
1651851300000|2022-05-06 15:35:00|232.57|230.17|222.75|220.35|232.57|230.17|222.36|219.96|0
1651851600000|2022-05-06 15:40:00|223.06|220.66|225.56|223.16|228.09|225.69|222.6|220.2|0
1651851900000|2022-05-06 15:45:00|225.09|222.69|227.4|225|227.72|225.32|223.33|220.93|0
1651852200000|2022-05-06 15:50:00|226.69|224.29|222.62|220.22|232.69|230.29|222.39|219.99|0
1651852500000|2022-05-06 15:55:00|222.86|220.46|220.99|218.59|225.51|223.11|218.82|216.42|0
1651852800000|2022-05-06 16:00:00|220.83|218.43|231.01|228.61|231.33|228.93|218.9|216.5|0
1651853100000|2022-05-06 16:05:00|231.17|228.77|232.59|230.19|240.94|238.54|230.85|228.45|0
1651853400000|2022-05-06 16:10:00|233.07|230.67|222.98|220.58|233.07|230.67|221.35|218.95|0
1651853700000|2022-05-06 16:15:00|222.36|219.96|220.11|217.71|227.99|225.59|220.11|217.71|0
1651854000000|2022-05-06 16:20:00|220.5|218.1|230.98|228.58|234.65|232.25|220.26|217.86|0
1651854300000|2022-05-06 16:25:00|231.62|229.22|233.52|231.12|235.44|233.04|229.24|226.84|0
1651854600000|2022-05-06 16:30:00|233.04|230.64|236.88|234.48|237.52|235.12|229.24|226.84|0
1651854900000|2022-05-06 16:35:00|237.36|234.96|233.35|230.95|239.29|236.89|227.18|224.78|0
1651855200000|2022-05-06 16:40:00|233.51|231.11|236.45|234.05|236.61|234.21|230.96|228.56|0
1651855500000|2022-05-06 16:45:00|236.13|233.73|235|232.6|238.85|236.45|235|232.6|0
1651855800000|2022-05-06 16:50:00|235.8|233.4|239.25|236.85|241.6|239.2|229.6|227.2|0
1651856100000|2022-05-06 16:55:00|238.2|235.8|247.39|244.99|249.03|246.63|238.04|235.64|0
1651856400000|2022-05-06 17:00:00|248.78|246.38|250.82|248.42|250.99|248.59|244.13|241.73|0
1651856700000|2022-05-06 17:05:00|250.49|248.09|245.01|242.61|250.49|248.09|241.06|238.66|0
1651857000000|2022-05-06 17:10:00|244.29|241.89|240.32|237.92|245.99|243.59|240.24|237.84|0
1651857300000|2022-05-06 17:15:00|240.73|238.33|227.7|225.3|242.18|239.78|226.91|224.51|0
1651857600000|2022-05-06 17:20:00|227.07|224.67|232|229.6|235.69|233.29|226.28|223.88|0
1651857900000|2022-05-06 17:25:00|231.04|228.64|231.89|229.49|235.11|232.71|226.88|224.48|0
1651858200000|2022-05-06 17:30:00|231.98|229.58|233.93|231.53|236.03|233.63|230.72|228.32|0
1651858500000|2022-05-06 17:35:00|234.58|232.18|226.89|224.49|237.32|234.92|223.89|221.49|0
1651858800000|2022-05-06 17:40:00|227.28|224.88|228.72|226.32|232.32|229.92|223.73|221.33|0
1651859100000|2022-05-06 17:45:00|229.2|226.8|226.75|224.35|231.76|229.36|223.41|221.01|0
1651859400000|2022-05-06 17:50:00|227.07|224.67|219.67|217.27|228.02|225.62|218.03|215.63|0
1651859700000|2022-05-06 17:55:00|219.05|216.65|219.35|216.95|220.29|217.89|217.49|215.09|0
1651860000000|2022-05-06 18:00:00|218.89|216.49|217.64|215.24|222.87|220.47|217.02|214.62|0
1651860300000|2022-05-06 18:05:00|217.02|214.62|210.1|207.7|217.02|214.62|210.1|207.7|0
1651860600000|2022-05-06 18:10:00|210.17|207.77|215.46|213.06|217.32|214.92|209.95|207.55|0
1651860900000|2022-05-06 18:15:00|216.07|213.67|214.68|212.28|219.8|217.4|214.38|211.98|0
1651861200000|2022-05-06 18:20:00|213.3|210.9|213.82|211.42|216.6|214.2|212.07|209.67|0
1651861500000|2022-05-06 18:25:00|212.83|210.43|210.99|208.59|213.9|211.5|208.41|206.01|0
1651861800000|2022-05-06 18:30:00|211.29|208.89|208.71|206.31|213.59|211.19|203.76|201.36|0
1651862100000|2022-05-06 18:35:00|208.94|206.54|208.18|205.78|210.92|208.52|206.52|204.12|0
1651862400000|2022-05-06 18:40:00|208.33|205.93|207.18|204.78|211.98|209.58|206.96|204.56|0
1651862700000|2022-05-06 18:45:00|206.81|204.41|215.5|213.1|215.5|213.1|205.75|203.35|0
1651863000000|2022-05-06 18:50:00|214.57|212.17|219.9|217.5|220.61|218.21|214.26|211.86|0
1651863300000|2022-05-06 18:55:00|220.76|218.36|212.11|209.71|222.33|219.93|212.11|209.71|0
1651863600000|2022-05-06 19:00:00|212.41|210.01|213.94|211.54|213.94|211.54|209.36|206.96|0
1651863900000|2022-05-06 19:05:00|212.86|210.46|207.53|205.13|214.86|212.46|205.88|203.48|0
1651864200000|2022-05-06 19:10:00|209.05|206.65|207.53|205.13|211.78|209.38|207.08|204.68|0
1651864500000|2022-05-06 19:15:00|207.68|205.28|209.87|207.47|210.41|208.01|204.81|202.41|0
1651864800000|2022-05-06 19:20:00|209.03|206.63|204.35|201.95|209.34|206.94|203.9|201.5|0
1651865100000|2022-05-06 19:25:00|204.8|202.4|210.24|207.84|212.22|209.82|203.23|200.83|0
1651865400000|2022-05-06 19:30:00|210.46|208.06|216.21|213.81|217.61|215.21|210.08|207.68|0
1651865700000|2022-05-06 19:35:00|216.52|214.12|230.66|228.26|231.14|228.74|216.52|214.12|0
1651866000000|2022-05-06 19:40:00|231.06|228.66|225.57|223.17|232.1|229.7|224.31|221.91|0
1651866300000|2022-05-06 19:45:00|226.36|223.96|231.77|229.37|235.31|232.91|223.36|220.96|0
1651866600000|2022-05-06 19:50:00|234.02|231.62|228.89|226.49|237.97|235.57|228.41|226.01|0
1651866900000|2022-05-06 19:55:00|227.85|225.45|228.09|225.69|230|227.6|224.77|222.37|0
1651867200000|2022-05-06 20:00:00|226.66|224.26|220.91|218.51|226.82|224.42|220.91|218.51|0
1651867500000|2022-05-06 20:05:00|220.75|218.35|218.03|215.63|224.19|221.79|217.4|215|0
1651867800000|2022-05-06 20:10:00|218.19|215.79|215.05|212.65|218.19|215.79|214.73|212.33|0
1652079900000|2022-05-09 07:05:00|204.99|202.59|205.51|203.11|206.04|203.64|203.02|200.62|0
1652080200000|2022-05-09 07:10:00|205.66|203.26|208.4|206|208.7|206.3|205.59|203.19|0
1652080500000|2022-05-09 07:15:00|208.24|205.84|203.53|201.13|208.78|206.38|203.53|201.13|0
1652080800000|2022-05-09 07:20:00|203.68|201.28|199.47|197.07|204.13|201.73|198.57|196.17|0
1652081100000|2022-05-09 07:25:00|199.02|196.62|200.44|198.04|201.19|198.79|198.05|195.65|0
1652081400000|2022-05-09 07:30:00|200.73|198.33|204.95|202.55|204.95|202.55|199.54|197.14|0
1652081700000|2022-05-09 07:35:00|205.25|202.85|204.49|202.09|205.93|203.53|203.35|200.95|0
1652082000000|2022-05-09 07:40:00|204.64|202.24|201.09|198.69|204.64|202.24|201.09|198.69|0
1652082300000|2022-05-09 07:45:00|201.16|198.76|201.83|199.43|202.36|199.96|200.41|198.01|0
1652082600000|2022-05-09 07:50:00|201.68|199.28|198.16|195.76|202.21|199.81|196.83|194.43|0
1652082900000|2022-05-09 07:55:00|198.31|195.91|195.07|192.67|198.31|195.91|194.04|191.64|0
1652083200000|2022-05-09 08:00:00|194.92|192.52|192.56|190.16|195.07|192.67|191.1|188.7|0
1652083500000|2022-05-09 08:05:00|192.48|190.08|195.05|192.65|195.2|192.8|191.53|189.13|0
1652083800000|2022-05-09 08:10:00|194.98|192.58|194.46|192.06|195.94|193.54|193.87|191.47|0
1652084100000|2022-05-09 08:15:00|194.23|191.83|192.54|190.14|195.93|193.53|192.17|189.77|0
1652084400000|2022-05-09 08:20:00|192.68|190.28|191.07|188.67|194.01|191.61|190.92|188.52|0
1652084700000|2022-05-09 08:25:00|191.21|188.81|190.92|188.52|192.6|190.2|189.9|187.5|0
1652085000000|2022-05-09 08:30:00|190.99|188.59|186.54|184.14|192.4|190|186.39|183.99|0
1652085300000|2022-05-09 08:35:00|186.46|184.06|188.61|186.21|188.61|186.21|185.46|183.06|0
1652085600000|2022-05-09 08:40:00|188.9|186.5|188.97|186.57|190.42|188.02|188.25|185.85|0
1652085900000|2022-05-09 08:45:00|189.04|186.64|192.59|190.19|192.74|190.34|189.04|186.64|0
1652086200000|2022-05-09 08:50:00|192.52|190.12|193.02|190.62|194.05|191.65|192.15|189.75|0
1652086500000|2022-05-09 08:55:00|193.17|190.77|192.29|189.89|193.97|191.57|190.9|188.5|0
1652086800000|2022-05-09 09:00:00|192.07|189.67|191.84|189.44|192.72|190.32|191.55|189.15|0
1652087100000|2022-05-09 09:05:00|192.13|189.73|191.25|188.85|192.5|190.1|190.68|188.28|0
1652087400000|2022-05-09 09:10:00|191.18|188.78|194.31|191.91|194.46|192.06|191.11|188.71|0
1652087700000|2022-05-09 09:15:00|194.46|192.06|192.62|190.22|194.75|192.35|191.53|189.13|0
1652088000000|2022-05-09 09:20:00|192.55|190.15|192.54|190.14|195.26|192.86|191.89|189.49|0
1652088300000|2022-05-09 09:25:00|192.4|190|188.91|186.51|193.27|190.87|188.33|185.93|0
1652088600000|2022-05-09 09:30:00|189.05|186.65|187.6|185.2|189.92|187.52|187.6|185.2|0
1652088900000|2022-05-09 09:35:00|187.53|185.13|185.88|183.48|187.89|185.49|185.3|182.9|0
1652089200000|2022-05-09 09:40:00|186.02|183.62|188.02|185.62|188.67|186.27|185.01|182.61|0
1652089500000|2022-05-09 09:45:00|187.88|185.48|187.32|184.92|188.45|186.05|183.85|181.45|0
1652089800000|2022-05-09 09:50:00|187.47|185.07|187.96|185.56|189.62|187.22|187.11|184.71|0
1652090100000|2022-05-09 09:55:00|187.89|185.49|188.82|186.42|189.18|186.78|185.39|182.99|0
1652090400000|2022-05-09 10:00:00|188.68|186.28|187.95|185.55|189.75|187.35|187.66|185.26|0
1652090700000|2022-05-09 10:05:00|188.09|185.69|187.37|184.97|189.39|186.99|186.44|184.04|0
1652091000000|2022-05-09 10:10:00|187.23|184.83|185.93|183.53|187.37|184.97|185.65|183.25|0
1652091300000|2022-05-09 10:15:00|185.65|183.25|186.64|184.24|187.64|185.24|185.57|183.17|0
1652091600000|2022-05-09 10:20:00|186.78|184.38|185.7|183.3|187.5|185.1|185.63|183.23|0
1652091900000|2022-05-09 10:25:00|185.92|183.52|185.48|183.08|186.56|184.16|183.78|181.38|0
1652092200000|2022-05-09 10:30:00|185.63|183.23|182.64|180.24|185.77|183.37|182.08|179.68|0
1652092500000|2022-05-09 10:35:00|182.36|179.96|180.1|177.7|182.78|180.38|180.1|177.7|0
1652092800000|2022-05-09 10:40:00|180.24|177.84|178.69|176.29|180.66|178.26|178.56|176.16|0
1652093100000|2022-05-09 10:45:00|178.76|176.36|179.81|177.41|179.81|177.41|176.19|173.79|0
1652093400000|2022-05-09 10:50:00|179.67|177.27|178.65|176.25|180.09|177.69|176.13|173.73|0
1652093700000|2022-05-09 10:55:00|178.58|176.18|179.34|176.94|180.32|177.92|177.81|175.41|0
1652094000000|2022-05-09 11:00:00|179.9|177.5|181.57|179.17|182.49|180.09|179.2|176.8|0
1652094300000|2022-05-09 11:05:00|181.36|178.96|180.87|178.47|183.4|181|180.45|178.05|0
1652094600000|2022-05-09 11:10:00|180.73|178.33|180.16|177.76|181.71|179.31|178.77|176.37|0
1652094900000|2022-05-09 11:15:00|179.74|177.34|178.82|176.42|180.72|178.32|178.2|175.8|0
1652095200000|2022-05-09 11:20:00|178.75|176.35|178|175.6|178.75|176.35|175.91|173.51|0
1652095500000|2022-05-09 11:25:00|177.86|175.46|177.44|175.04|178.28|175.88|177.03|174.63|0
1652095800000|2022-05-09 11:30:00|177.3|174.9|180.07|177.67|180.07|177.67|176.19|173.79|0
1652096100000|2022-05-09 11:35:00|180.21|177.81|179.23|176.83|182.17|179.77|178.95|176.55|0
1652096400000|2022-05-09 11:40:00|179.51|177.11|179.29|176.89|181.04|178.64|177.56|175.16|0
1652096700000|2022-05-09 11:45:00|179.36|176.96|183.14|180.74|183.28|180.88|178.53|176.13|0
1652097000000|2022-05-09 11:50:00|182.86|180.46|185.44|183.04|185.73|183.33|182.08|179.68|0
1652097300000|2022-05-09 11:55:00|185.58|183.18|186|183.6|187.57|185.17|184.16|181.76|0
1652097600000|2022-05-09 12:00:00|186.15|183.75|186.92|184.52|188.58|186.18|183.37|180.97|0
1652097900000|2022-05-09 12:05:00|187.07|184.67|187.78|185.38|190.81|188.41|185.64|183.24|0
1652098200000|2022-05-09 12:10:00|187.63|185.23|186.19|183.79|188.06|185.66|185.2|182.8|0
1652098500000|2022-05-09 12:15:00|186.05|183.65|183.34|180.94|186.48|184.08|182.84|180.44|0
1652098800000|2022-05-09 12:20:00|183.06|180.66|185.32|182.92|185.76|183.36|182.78|180.38|0
1652099100000|2022-05-09 12:25:00|185.18|182.78|182.62|180.22|185.32|182.92|182.62|180.22|0
1652099400000|2022-05-09 12:30:00|182.69|180.29|184.31|181.91|185.03|182.63|181.07|178.67|0
1652099700000|2022-05-09 12:35:00|184.17|181.77|188.45|186.05|188.45|186.05|183.46|181.06|0
1652100000000|2022-05-09 12:40:00|188.6|186.2|189.74|187.34|191.63|189.23|188.16|185.76|0
1652100300000|2022-05-09 12:45:00|190.18|187.78|187.95|185.55|191.19|188.79|187.58|185.18|0
1652100600000|2022-05-09 12:50:00|187.66|185.26|189.62|187.22|189.84|187.44|187.23|184.83|0
1652100900000|2022-05-09 12:55:00|189.55|187.15|186.22|183.82|189.69|187.29|186.07|183.67|0
1652101200000|2022-05-09 13:00:00|186.36|183.96|186.93|184.53|187.08|184.68|184.63|182.23|0
1652101500000|2022-05-09 13:05:00|187.07|184.67|187.07|184.67|187.65|185.25|185.49|183.09|0
1652101800000|2022-05-09 13:10:00|186.78|184.38|192|189.6|192|189.6|185.91|183.51|0
1652102100000|2022-05-09 13:15:00|192.59|190.19|188.5|186.1|192.88|190.48|188.35|185.95|0
1652102400000|2022-05-09 13:20:00|188.57|186.17|189.36|186.96|189.36|186.96|186.9|184.5|0
1652102700000|2022-05-09 13:25:00|189.22|186.82|186.46|184.06|190.09|187.69|186.46|184.06|0
1652103000000|2022-05-09 13:30:00|186.96|184.56|185.74|183.34|189.79|187.39|180.89|178.49|0
1652103300000|2022-05-09 13:35:00|187.61|185.21|188.95|186.55|193.63|191.23|183.01|180.61|0
1652103600000|2022-05-09 13:40:00|189.82|187.42|188.82|186.42|190.47|188.07|182.47|180.07|0
1652103900000|2022-05-09 13:45:00|189.32|186.92|180.38|177.98|189.32|186.92|176.67|174.27|0
1652104200000|2022-05-09 13:50:00|180.81|178.41|191.49|189.09|192.22|189.82|178.55|176.15|0
1652104500000|2022-05-09 13:55:00|190.98|188.58|185.31|182.91|191.13|188.73|182.16|179.76|0
1652104800000|2022-05-09 14:00:00|184.59|182.19|182.16|179.76|187.47|185.07|179.04|176.64|0
1652105100000|2022-05-09 14:05:00|182.15|179.75|173.74|171.34|184.01|181.61|173.74|171.34|0
1652105400000|2022-05-09 14:10:00|174.15|171.75|181.9|179.5|184.61|182.21|173.41|171.01|0
1652105700000|2022-05-09 14:15:00|181.33|178.93|177.72|175.32|184.47|182.07|176.46|174.06|0
1652106000000|2022-05-09 14:20:00|176.67|174.27|172.36|169.96|179.2|176.8|172.36|169.96|0
1652106300000|2022-05-09 14:25:00|171.67|169.27|171.25|168.85|175.27|172.87|170.16|167.76|0
1652106600000|2022-05-09 14:30:00|170.22|167.82|172.21|169.81|172.62|170.22|167.97|165.57|0
1652106900000|2022-05-09 14:35:00|171.72|169.32|164.58|162.18|172.41|170.01|164.18|161.78|0
1652107200000|2022-05-09 14:40:00|164.72|162.32|170.55|168.15|171.51|169.11|164.72|162.32|0
1652107500000|2022-05-09 14:45:00|171.37|168.97|171.92|169.52|174.48|172.08|169.58|167.18|0
1652107800000|2022-05-09 14:50:00|171.58|169.18|164.77|162.37|173.92|171.52|164.77|162.37|0
1652108100000|2022-05-09 14:55:00|164.91|162.51|163.72|161.32|169.2|166.8|163.16|160.76|0
1652108400000|2022-05-09 15:00:00|163.59|161.19|165.38|162.98|167.07|164.67|162.52|160.12|0
1652108700000|2022-05-09 15:05:00|164.98|162.58|164.84|162.44|164.98|162.58|161.71|159.31|0
1652109000000|2022-05-09 15:10:00|164.3|161.9|163.63|161.23|167.46|165.06|161.83|159.43|0
1652109300000|2022-05-09 15:15:00|163.36|160.96|164.69|162.29|167.79|165.39|163.09|160.69|0
1652109600000|2022-05-09 15:20:00|164.56|162.16|161.62|159.22|164.56|162.16|160.56|158.16|0
1652109900000|2022-05-09 15:25:00|161.35|158.95|159.37|156.97|161.75|159.35|158.72|156.32|0
1652110200000|2022-05-09 15:30:00|159.24|156.84|161.58|159.18|162.1|159.7|155.7|153.3|0
1652110500000|2022-05-09 15:35:00|161.71|159.31|167.43|165.03|167.84|165.44|160.65|158.25|0
1652110800000|2022-05-09 15:40:00|168.24|165.84|168.1|165.7|171.22|168.82|165.42|163.02|0
1652111100000|2022-05-09 15:45:00|167.69|165.29|166.37|163.97|169.48|167.08|165.56|163.16|0
1652111400000|2022-05-09 15:50:00|166.5|164.1|170.43|168.03|171.25|168.85|166.5|164.1|0
1652111700000|2022-05-09 15:55:00|170.84|168.44|169.06|166.66|172.34|169.94|167.57|165.17|0
1652112000000|2022-05-09 16:00:00|169.19|166.79|162.7|160.3|169.19|166.79|161.77|159.37|0
1652112300000|2022-05-09 16:05:00|162.97|160.57|171.28|168.88|174.95|172.55|162.3|159.9|0
1652112600000|2022-05-09 16:10:00|171.08|168.68|176.47|174.07|177.17|174.77|171.08|168.68|0
1652112900000|2022-05-09 16:15:00|176.05|173.65|175.51|172.63|178.43|176.03|174.39|171.51|0
1652113200000|2022-05-09 16:20:00|174.95|172.07|175.85|172.97|177.47|174.59|171.74|168.86|0
1652113500000|2022-05-09 16:25:00|175.78|172.9|173.24|170.36|177.19|174.31|170.12|167.24|0
1652113800000|2022-05-09 16:30:00|172.48|169.6|173.69|171.29|176.92|174.52|169.71|166.83|0
1652114100000|2022-05-09 16:35:00|173.97|171.57|166.21|163.33|173.97|171.57|166.06|163.33|0
1652114400000|2022-05-09 16:40:00|166.75|163.87|165.05|162.17|167.84|164.96|164.58|161.7|0
1652114700000|2022-05-09 16:45:00|164.72|161.84|163.9|161.02|165.26|162.38|162.69|159.81|0
1652115000000|2022-05-09 16:50:00|163.63|160.75|161.58|158.7|164.27|161.39|160.84|157.96|0
1652115300000|2022-05-09 16:55:00|161.31|158.43|160.64|157.76|163.31|160.43|160.37|157.49|0
1652115600000|2022-05-09 17:00:00|160.5|157.62|160.48|157.6|163.41|160.53|158.78|155.9|0
1652115900000|2022-05-09 17:05:00|160.21|157.33|160.89|158.49|162.33|159.69|160.08|157.2|0
1652116200000|2022-05-09 17:10:00|160.96|158.56|158.51|156.11|160.96|158.56|157.99|155.59|0
1652116500000|2022-05-09 17:15:00|158.44|156.04|162.61|160.21|163.41|161.01|158.25|155.85|0
1652116800000|2022-05-09 17:20:00|162.14|159.74|160.47|158.07|162.14|159.74|159.03|156.63|0
1652117100000|2022-05-09 17:25:00|160.61|158.21|164.91|162.51|166.56|164.16|160.47|158.07|0
1652117400000|2022-05-09 17:30:00|164.64|162.24|158.03|155.63|166.74|164.34|158.03|155.63|0
1652117700000|2022-05-09 17:35:00|157.97|155.57|157.5|155.1|158.29|155.89|155.6|153.2|0
1652118000000|2022-05-09 17:40:00|157.3|154.9|164.08|161.68|164.89|162.49|157.3|154.9|0
1652118300000|2022-05-09 17:45:00|164.22|161.82|161.13|158.73|165.57|163.17|160.66|158.26|0
1652118600000|2022-05-09 17:50:00|161.53|159.13|155.19|152.79|161.93|159.53|153.3|150.9|0
1652118900000|2022-05-09 17:55:00|154.93|152.53|159.22|156.82|160.94|158.54|154.67|152.27|0
1652119200000|2022-05-09 18:00:00|159.35|156.95|159.87|156.99|163.35|160.95|158.94|156.06|0
1652119500000|2022-05-09 18:05:00|160|157.12|157.87|154.99|161.47|158.59|155.9|153.02|0
1652119800000|2022-05-09 18:10:00|156.82|153.94|158|155.12|161.46|158.58|156.29|153.41|0
1652120100000|2022-05-09 18:15:00|157.87|154.99|162.72|159.84|163.6|160.72|157.87|154.99|0
1652120400000|2022-05-09 18:20:00|163.06|160.18|156.6|153.72|163.06|160.18|155.88|153|0
1652120700000|2022-05-09 18:25:00|156.67|153.79|156.91|154.03|157.04|154.16|153.65|150.77|0
1652121000000|2022-05-09 18:30:00|157.04|154.16|156.71|153.83|157.56|154.68|152.1|149.22|0
1652121300000|2022-05-09 18:35:00|155.47|152.59|156.5|153.62|159.93|157.05|154.81|151.93|0
1652121600000|2022-05-09 18:40:00|155.98|153.1|156.82|153.94|158.34|155.46|155.26|152.38|0
1652121900000|2022-05-09 18:45:00|156.37|153.49|156.88|154|162.45|159.57|156.1|153.22|0
1652122200000|2022-05-09 18:50:00|156.75|153.87|159.78|156.9|161.44|158.56|153.63|150.75|0
1652122500000|2022-05-09 18:55:00|160.31|157.43|162.97|160.09|165.26|162.38|160.17|157.29|0
1652122800000|2022-05-09 19:00:00|164.85|161.97|162.43|159.55|168.52|165.64|161.36|158.48|0
1652123100000|2022-05-09 19:05:00|162.16|159.28|162.55|159.67|169.33|166.45|161.35|158.47|0
1652123400000|2022-05-09 19:10:00|162.02|159.14|168.64|165.76|169.74|166.86|162.02|159.14|0
1652123700000|2022-05-09 19:15:00|169.19|166.31|163.37|160.49|170.39|167.51|161.97|159.09|0
1652124000000|2022-05-09 19:20:00|163.31|160.43|156.26|153.38|163.31|160.43|155.34|152.46|0
1652124300000|2022-05-09 19:25:00|155.74|152.86|155.59|152.71|156.65|153.77|152.09|149.21|0
1652124600000|2022-05-09 19:30:00|155.72|152.84|153.14|150.26|155.72|152.84|150.45|147.57|0
1652124900000|2022-05-09 19:35:00|153.53|150.65|154.3|151.42|155.08|152.2|150.96|148.08|0
1652125200000|2022-05-09 19:40:00|154.04|151.16|149.3|146.9|154.04|151.16|148.42|146.02|0
1652125500000|2022-05-09 19:45:00|149.56|147.16|143.88|141|150.58|148.18|143.88|141|0
1652125800000|2022-05-09 19:50:00|145.25|142.37|143.38|140.5|145.25|142.37|139.81|136.93|0
1652126100000|2022-05-09 19:55:00|144.12|141.24|151.86|148.98|152.61|149.73|144.12|141.24|0
1652126400000|2022-05-09 20:00:00|152.12|149.24|154.41|151.53|155.18|152.3|150.34|147.46|0
1652126700000|2022-05-09 20:05:00|154.28|151.4|154.53|151.65|157.38|154.5|153.06|150.18|0
1652127000000|2022-05-09 20:10:00|154.66|151.78|156.98|154.1|157.63|154.75|154.15|151.27|0
1652127300000|2022-05-09 20:15:00|156.59|153.71|154.37|151.01|157.02|153.71|154.24|150.88|0
1652127600000|2022-05-09 20:20:00|154.43|151.07|154.37|151.01|154.63|151.27|154.24|150.88|0
1652127900000|2022-05-09 20:25:00|154.49|151.13|153.21|149.85|154.88|151.52|152.57|149.21|0
1652128200000|2022-05-09 20:30:00|153.33|149.97|152.18|148.82|154.36|151|151.8|148.44|0
1652128500000|2022-05-09 20:35:00|152.31|148.95|151.92|148.56|152.68|149.32|151.41|148.05|0
1652128800000|2022-05-09 20:40:00|152.05|148.69|151.84|148.48|152.05|148.69|151.15|147.79|0
1652129100000|2022-05-09 20:45:00|151.91|148.55|152.29|148.93|152.67|149.31|151.65|148.29|0
1652129400000|2022-05-09 20:50:00|152.22|148.86|152.21|148.85|152.47|149.11|151.52|148.16|0
1652129700000|2022-05-09 20:55:00|152.28|148.92|151.91|149.11|152.4|149.11|151.09|147.73|0
1652130000000|2022-05-09 21:00:00|151.9|149.1|151.67|148.87|151.9|149.1|151.2|148.4|0
1652130300000|2022-05-09 21:05:00|151.63|148.83|151.68|148.88|151.76|148.96|151.6|148.8|0
1652130600000|2022-05-09 21:10:00|151.72|148.92|151.72|148.92|151.73|148.93|151.66|148.86|0
1652130900000|2022-05-09 21:15:00|151.66|148.86|151.63|148.83|151.81|149.01|151.5|148.7|0
1652131200000|2022-05-09 21:20:00|151.61|148.81|151.49|148.69|151.76|148.96|151.31|148.51|0
1652131500000|2022-05-09 21:25:00|151.65|148.85|151.16|148.36|151.65|148.85|151.14|148.34|0
1652131800000|2022-05-09 21:30:00|151.14|148.34|151|148.2|151.27|148.47|150.85|148.05|0
1652132100000|2022-05-09 21:35:00|150.93|148.13|150.92|148.12|150.93|148.13|150.81|148.01|0
1652132400000|2022-05-09 21:40:00|150.9|148.1|150.91|148.11|151.1|148.3|150.73|147.93|0
1652132700000|2022-05-09 21:45:00|150.89|148.09|150.94|148.14|151.05|148.25|150.89|148.09|0
1652133000000|2022-05-09 21:50:00|150.98|148.18|151.38|148.58|151.38|148.58|150.97|148.17|0
1652133300000|2022-05-09 21:55:00|151.4|148.6|152.3|149.5|152.54|149.74|151.4|148.6|0
1652133600000|2022-05-09 22:00:00|153.09|150.29|153.98|151.18|156.38|153.58|153.09|150.29|0
1652133900000|2022-05-09 22:05:00|153.92|151.12|153.79|150.99|155.01|152.21|153.79|150.99|0
1652134200000|2022-05-09 22:10:00|153.92|151.12|155.07|152.27|155.07|152.27|153.02|150.22|0
1652134500000|2022-05-09 22:15:00|155.33|152.53|155.71|152.91|156.1|153.3|154.93|152.13|0
1652134800000|2022-05-09 22:20:00|155.77|152.97|155.89|153.09|156.35|153.55|155.44|152.64|0
1652135100000|2022-05-09 22:25:00|156.02|153.22|155.95|153.15|156.21|153.41|155.82|153.02|0
1652135400000|2022-05-09 22:30:00|156.08|153.28|157.37|154.57|157.63|154.83|155.88|153.08|0
1652135700000|2022-05-09 22:35:00|157.5|154.7|157.49|154.69|157.76|154.96|157.36|154.56|0
1652136000000|2022-05-09 22:40:00|157.36|154.56|156.84|154.04|157.49|154.69|156.58|153.78|0
1652136300000|2022-05-09 22:45:00|156.9|154.1|157.61|154.81|157.61|154.81|156.32|153.52|0
1652136600000|2022-05-09 22:50:00|157.35|154.55|157.08|154.28|157.35|154.55|156.83|154.03|0
1652136900000|2022-05-09 22:55:00|157.02|154.22|156.95|154.15|157.21|154.41|156.3|153.5|0
1652137200000|2022-05-09 23:00:00|157.08|154.28|156.81|154.01|157.2|154.4|156.55|153.75|0
1652137500000|2022-05-09 23:05:00|156.87|154.07|156.41|153.61|157.13|154.33|156.41|153.61|0
1652137800000|2022-05-09 23:10:00|156.47|153.67|154.53|151.73|156.54|153.74|154.53|151.73|0
1652138100000|2022-05-09 23:15:00|154.6|151.8|154.52|151.72|154.85|152.05|153.44|150.64|0
1652138400000|2022-05-09 23:20:00|154.59|151.79|153.68|150.88|155.36|152.56|153.3|150.5|0
1652138700000|2022-05-09 23:25:00|153.81|151.01|153.55|150.75|153.81|151.01|152.4|149.6|0
1652139000000|2022-05-09 23:30:00|153.42|150.62|154.31|151.51|154.31|151.51|153.16|150.36|0
1652139300000|2022-05-09 23:35:00|154.37|151.57|154.37|151.57|154.63|151.83|153.41|150.61|0
1652139600000|2022-05-09 23:40:00|154.49|151.69|155.2|152.4|155.91|153.11|154.17|151.37|0
1652139900000|2022-05-09 23:45:00|155.33|152.53|154.29|151.49|156.1|153.3|154.29|151.49|0
1652140200000|2022-05-09 23:50:00|154.16|151.36|155.31|152.51|155.77|152.97|154.16|151.36|0
1652140500000|2022-05-09 23:55:00|155.19|152.39|156.34|153.54|157|154.2|155.19|152.39|0
1652140800000|2022-05-10 00:00:00|156.41|153.61|153.11|150.31|156.73|153.93|152.99|150.19|0
1652141100000|2022-05-10 00:05:00|153.18|150.38|151.83|149.03|153.37|150.57|151.83|149.03|0
1652141400000|2022-05-10 00:10:00|152.08|149.28|146.62|143.26|152.08|149.28|146.62|143.26|0
1652141700000|2022-05-10 00:15:00|146.56|143.2|141.46|138.1|146.56|143.2|137.87|134.51|0
1652142000000|2022-05-10 00:20:00|141.76|138.4|143.47|139.83|143.94|140.58|140|136.64|0
1652142300000|2022-05-10 00:25:00|143.35|139.71|143.7|140.06|144.87|141.23|142.73|139.09|0
1652142600000|2022-05-10 00:30:00|144.13|140.49|145.96|142.32|146.21|142.57|143.7|140.06|0
1652142900000|2022-05-10 00:35:00|146.15|142.51|144.67|141.03|147.07|143.43|144.55|140.91|0
1652143200000|2022-05-10 00:40:00|144.79|141.15|146.69|143.05|146.81|143.17|143.08|139.44|0
1652143500000|2022-05-10 00:45:00|146.63|142.99|144.16|140.52|147|143.36|144.16|140.52|0
1652143800000|2022-05-10 00:50:00|144.29|140.65|145.14|141.5|145.51|141.87|143.43|139.79|0
1652144100000|2022-05-10 00:55:00|145.01|141.37|145.74|142.1|146.37|142.73|144.77|141.13|0
1652144400000|2022-05-10 01:00:00|146.17|142.53|144.94|141.3|146.42|142.78|143.9|140.26|0
1652144700000|2022-05-10 01:05:00|145.12|141.48|150.76|147.12|150.89|147.25|144.94|141.3|0
1652145000000|2022-05-10 01:10:00|150.7|147.06|150.19|146.55|151.83|148.19|148.2|144.56|0
1652145300000|2022-05-10 01:15:00|150.25|146.61|150.56|146.92|152.51|148.87|149.99|146.35|0
1652145600000|2022-05-10 01:20:00|150.69|147.05|149.05|145.41|151.31|147.67|148.74|145.1|0
1652145900000|2022-05-10 01:25:00|149.18|145.54|149.55|145.91|150.68|147.04|148.18|144.54|0
1652146200000|2022-05-10 01:30:00|149.23|145.59|149.72|146.08|150.29|146.65|148.05|144.41|0
1652146500000|2022-05-10 01:35:00|149.85|146.21|149.28|145.64|149.91|146.27|147.3|143.66|0
1652146800000|2022-05-10 01:40:00|149.22|145.58|148.4|144.76|151.35|147.71|148.4|144.76|0
1652147100000|2022-05-10 01:45:00|148.53|144.89|149.33|145.69|149.7|146.06|147.65|144.01|0
1652147400000|2022-05-10 01:50:00|149.58|145.94|155.33|151.69|155.33|151.69|149.45|145.81|0
1652147700000|2022-05-10 01:55:00|155.45|151.81|156.66|153.02|158.28|154.64|155.32|151.68|0
1652148000000|2022-05-10 02:00:00|156.99|153.35|155.17|151.53|158.14|154.5|155.1|151.46|0
1652148300000|2022-05-10 02:05:00|155.1|151.46|156.32|152.68|156.32|152.68|153.11|149.47|0
1652148600000|2022-05-10 02:10:00|156.71|153.07|157.93|154.29|158.2|154.56|156.57|152.93|0
1652148900000|2022-05-10 02:15:00|158|154.36|157.6|153.96|158|154.36|156.05|152.41|0
1652149200000|2022-05-10 02:20:00|157.8|154.16|157.34|153.7|158.38|154.74|157.08|153.44|0
1652149500000|2022-05-10 02:25:00|157.47|153.83|161.78|158.14|161.91|158.27|157.34|153.7|0
1652149800000|2022-05-10 02:30:00|161.52|157.88|158.83|155.19|162.05|158.41|158.5|154.86|0
1652150100000|2022-05-10 02:35:00|158.9|155.26|161|157.36|161|157.36|158.37|154.73|0
1652150400000|2022-05-10 02:40:00|161.06|157.42|159.15|155.51|161.06|157.42|158.62|154.98|0
1652150700000|2022-05-10 02:45:00|159.01|155.37|159.07|155.43|159.99|156.35|158.62|154.98|0
1652151000000|2022-05-10 02:50:00|159.14|155.5|159|155.36|160.06|156.42|158.61|154.97|0
1652151300000|2022-05-10 02:55:00|159.13|155.49|158.73|155.09|159.65|156.01|158.08|154.44|0
1652151600000|2022-05-10 03:00:00|158.86|155.22|160.3|156.66|160.3|156.66|158.66|155.02|0
1652151900000|2022-05-10 03:05:00|160.1|156.46|160.29|156.65|161.35|157.71|158.85|155.21|0
1652152200000|2022-05-10 03:10:00|160.03|156.39|159.04|155.4|160.49|156.85|158.71|155.07|0
1652152500000|2022-05-10 03:15:00|158.97|155.33|158.77|155.13|159.69|156.05|158.11|154.47|0
1652152800000|2022-05-10 03:20:00|158.7|155.06|156.74|153.1|158.97|155.33|155.96|152.32|0
1652153100000|2022-05-10 03:25:00|156.8|153.16|157.64|154|157.91|154.27|156.22|152.58|0
1652153400000|2022-05-10 03:30:00|157.71|154.07|157.31|153.67|157.71|154.07|156.6|152.96|0
1652153700000|2022-05-10 03:35:00|157.38|153.74|158.41|154.77|158.68|155.04|157.11|153.47|0
1652154000000|2022-05-10 03:40:00|158.48|154.84|158.93|155.29|159.92|156.28|158.28|154.64|0
1652154300000|2022-05-10 03:45:00|158.8|155.16|160.57|156.93|160.63|156.99|158.8|155.16|0
1652154600000|2022-05-10 03:50:00|160.9|157.26|161.16|157.52|161.42|157.78|160.57|156.93|0
1652154900000|2022-05-10 03:55:00|161.29|157.65|161.41|157.77|161.42|157.78|160.75|157.11|0
1652155200000|2022-05-10 04:00:00|161.28|157.64|161.27|157.63|161.41|157.77|160.75|157.11|0
1652155500000|2022-05-10 04:05:00|161.34|157.7|161.13|157.49|161.41|157.77|160.61|156.97|0
1652155800000|2022-05-10 04:10:00|161|157.36|160.86|157.22|161.4|157.76|160.6|156.96|0
1652156100000|2022-05-10 04:15:00|160.73|157.09|160.72|157.08|161.12|157.48|160.2|156.56|0
1652156400000|2022-05-10 04:20:00|160.86|157.22|160.45|156.81|161.12|157.48|160.32|156.68|0
1652156700000|2022-05-10 04:25:00|160.59|156.95|160.84|157.2|161.24|157.6|160.45|156.81|0
1652157000000|2022-05-10 04:30:00|160.97|157.33|160.57|156.93|161.37|157.73|160.57|156.93|0
1652157300000|2022-05-10 04:35:00|160.7|157.06|160.96|157.32|161.36|157.72|160.04|156.4|0
1652157600000|2022-05-10 04:40:00|160.89|157.25|161.09|157.45|161.22|157.58|160.83|157.19|0
1652157900000|2022-05-10 04:45:00|160.88|157.24|161.08|157.44|161.35|157.71|160.82|157.18|0
1652158200000|2022-05-10 04:50:00|160.95|157.31|160.54|156.9|161.21|157.57|160.54|156.9|0
1652158500000|2022-05-10 04:55:00|160.28|156.64|160.67|157.03|161.33|157.69|160.01|156.37|0
1652158800000|2022-05-10 05:00:00|160.54|156.9|160|156.36|161.33|157.69|159.61|155.97|0
1652159100000|2022-05-10 05:05:00|160.13|156.49|163.17|159.53|163.71|160.07|160.07|156.43|0
1652159400000|2022-05-10 05:10:00|163.44|159.8|163.7|160.06|163.71|160.07|163.31|159.67|0
1652159700000|2022-05-10 05:15:00|163.57|159.93|163.56|159.92|163.7|160.06|162.56|158.92|0
1652160000000|2022-05-10 05:20:00|163.49|159.85|162.22|158.58|163.49|159.85|161.56|157.92|0
1652160300000|2022-05-10 05:25:00|162.29|158.65|164.01|160.37|164.48|160.84|162.09|158.45|0
1652160600000|2022-05-10 05:30:00|164.08|160.44|165.15|161.51|165.42|161.78|163.81|160.17|0
1652160900000|2022-05-10 05:35:00|165.28|161.64|165.41|161.77|165.41|161.77|164.94|161.3|0
1652161200000|2022-05-10 05:40:00|165.27|161.63|164.73|161.09|165.34|161.7|164.33|160.69|0
1652161500000|2022-05-10 05:45:00|164.79|161.15|164.36|160.72|165.13|161.49|164.16|160.52|0
1652161800000|2022-05-10 05:50:00|164.22|160.58|161.76|158.12|166.04|162.4|161.43|157.79|0
1652162100000|2022-05-10 05:55:00|161.83|158.19|161.09|157.45|162.63|158.99|161.09|157.45|0
1652162400000|2022-05-10 06:00:00|161.15|157.51|164.63|160.99|164.76|161.12|160.02|156.38|0
1652162700000|2022-05-10 06:05:00|164.49|160.85|164.08|160.44|166.25|162.61|163.68|160.04|0
1652163000000|2022-05-10 06:10:00|163.95|160.31|166.64|163|166.78|163.14|163.81|160.17|0
1652163300000|2022-05-10 06:15:00|166.51|162.87|165.42|161.78|166.51|162.87|165.29|161.65|0
1652163600000|2022-05-10 06:20:00|165.62|161.98|166.77|163.13|166.77|163.13|165.62|161.98|0
1652163900000|2022-05-10 06:25:00|166.76|163.12|165.13|161.49|166.76|163.12|164.93|161.29|0
1652164200000|2022-05-10 06:30:00|165.27|161.63|166.34|162.7|166.76|163.12|165.27|161.63|0
1652164500000|2022-05-10 06:35:00|166.21|162.57|167.83|164.19|168.24|164.6|166.14|162.5|0
1652164800000|2022-05-10 06:40:00|168.11|164.47|170.43|166.79|170.7|167.06|167.63|163.99|0
1652165100000|2022-05-10 06:45:00|170.56|166.92|169.48|165.84|173.9|170.26|168.8|165.16|0
1652165400000|2022-05-10 06:50:00|169.55|165.91|170.78|167.14|171.74|168.1|168.53|164.89|0
1652165700000|2022-05-10 06:55:00|170.71|167.07|170.77|167.13|171.81|168.17|170.64|167|0
1652166000000|2022-05-10 07:00:00|170.91|167.27|168.1|164.46|170.98|167.34|168.1|164.46|0
1652166300000|2022-05-10 07:05:00|167.97|164.85|167.62|164.5|170.91|167.79|167.62|164.5|0
1652166600000|2022-05-10 07:10:00|167.42|164.3|167.42|164.3|167.76|164.64|164.98|161.86|0
1652166900000|2022-05-10 07:15:00|166.94|163.82|167.68|164.56|169.87|166.75|165.65|162.53|0
1652167200000|2022-05-10 07:20:00|167.54|164.42|170.96|167.84|170.96|167.84|167.54|164.42|0
1652167500000|2022-05-10 07:25:00|170.69|167.57|169.37|166.25|171.37|168.25|169.17|166.05|0
1652167800000|2022-05-10 07:30:00|169.44|166.32|164.47|161.35|169.44|166.32|163.6|160.48|0
1652168100000|2022-05-10 07:35:00|164.54|161.42|168.06|164.94|168.61|165.49|164.34|161.22|0
1652168400000|2022-05-10 07:40:00|167.99|164.87|164.33|161.21|169.29|166.17|164.33|161.21|0
1652168700000|2022-05-10 07:45:00|164.46|161.34|163.04|159.92|165.34|162.22|162.04|158.92|0
1652169000000|2022-05-10 07:50:00|163.45|160.33|161.77|158.65|165.33|162.21|161.44|158.32|0
1652169300000|2022-05-10 07:55:00|161.83|158.71|162.36|159.24|164.31|161.19|161.1|157.98|0
1652169600000|2022-05-10 08:00:00|162.5|159.38|162.89|159.77|163.7|160.58|161.29|158.17|0
1652169900000|2022-05-10 08:05:00|162.29|159.17|166.32|163.2|166.32|163.2|161.88|158.76|0
1652170200000|2022-05-10 08:10:00|166.05|162.93|164.22|161.1|166.86|163.74|164.22|161.1|0
1652170500000|2022-05-10 08:15:00|164.42|161.3|167.6|164.48|167.6|164.48|164.42|161.3|0
1652170800000|2022-05-10 08:20:00|167.53|164.41|169.5|166.38|169.71|166.59|167.19|164.07|0
1652171100000|2022-05-10 08:25:00|169.37|166.25|168.94|165.82|171.01|167.89|168|164.88|0
1652171400000|2022-05-10 08:30:00|169.08|165.96|170.02|167.62|170.39|167.63|169.08|165.96|0
1652171700000|2022-05-10 08:35:00|169.89|167.49|169.74|167.34|170.02|167.62|168.85|166.45|0
1652172000000|2022-05-10 08:40:00|169.6|167.2|168.5|166.1|169.6|167.2|167.68|165.28|0
1652172300000|2022-05-10 08:45:00|168.77|166.37|169.31|166.91|170.01|167.61|168.08|165.68|0
1652172600000|2022-05-10 08:50:00|169.24|166.84|167.8|165.4|169.93|167.53|167.8|165.4|0
1652172900000|2022-05-10 08:55:00|167.72|165.32|169.16|166.76|169.58|167.18|167.66|165.26|0
1652173200000|2022-05-10 09:00:00|169.23|166.83|169.08|166.68|169.91|167.51|168.19|165.79|0
1652173500000|2022-05-10 09:05:00|169.02|166.62|169.98|167.58|169.98|167.58|168.95|166.55|0
1652173800000|2022-05-10 09:10:00|171.36|168.96|171.42|169.02|171.49|169.09|170.25|167.85|0
1652174100000|2022-05-10 09:15:00|171.35|168.95|169.41|167.01|171.63|169.23|169|166.6|0
1652174400000|2022-05-10 09:20:00|169.27|166.87|168.78|166.38|170.37|167.97|168.17|165.77|0
1652174700000|2022-05-10 09:25:00|168.71|166.31|168.09|165.69|169.13|166.73|167.75|165.35|0
1652175000000|2022-05-10 09:30:00|168.16|165.76|169.46|167.06|169.73|167.33|168.16|165.76|0
1652175300000|2022-05-10 09:35:00|169.53|167.13|171.18|168.78|171.18|168.78|168.56|166.16|0
1652175600000|2022-05-10 09:40:00|171.25|168.85|168.96|166.56|171.32|168.92|168.82|166.42|0
1652175900000|2022-05-10 09:45:00|168.82|166.42|167.51|165.11|169.24|166.84|167.17|164.77|0
1652176200000|2022-05-10 09:50:00|167.65|165.25|164.58|162.18|168.54|166.14|164.58|162.18|0
1652176500000|2022-05-10 09:55:00|164.51|162.11|163.31|160.19|165.12|162.72|162.42|160.02|0
1652176800000|2022-05-10 10:00:00|163.45|160.33|163.3|160.18|164.53|161.41|162.23|159.11|0
1652177100000|2022-05-10 10:05:00|163.44|160.32|163.7|160.58|165.94|162.82|163.17|160.05|0
1652177400000|2022-05-10 10:10:00|163.84|160.72|163.69|160.57|165.05|161.93|163.29|160.17|0
1652177700000|2022-05-10 10:15:00|163.83|160.71|164.9|161.78|164.91|161.79|162.01|158.89|0
1652178000000|2022-05-10 10:20:00|164.97|161.85|166.59|163.47|166.8|163.68|164.36|161.24|0
1652178300000|2022-05-10 10:25:00|166.23|163.83|165.48|163.08|166.44|164.04|164.94|162.54|0
1652178600000|2022-05-10 10:30:00|165.21|162.81|167.93|165.53|167.93|165.53|165.21|162.81|0
1652178900000|2022-05-10 10:35:00|167.79|165.39|167.24|164.84|168.07|165.67|166.97|164.57|0
1652179200000|2022-05-10 10:40:00|167.38|164.98|167.1|164.7|168.06|165.66|166.69|164.29|0
1652179500000|2022-05-10 10:45:00|167.03|164.63|164.64|162.24|168.05|165.65|163.96|161.56|0
1652179800000|2022-05-10 10:50:00|164.5|162.1|162.61|160.21|165.32|162.92|162.4|160|0
1652180100000|2022-05-10 10:55:00|162.54|160.14|163.19|160.79|164.47|162.07|162.28|159.88|0
1652180400000|2022-05-10 11:00:00|163.12|160.72|160.84|158.44|164.47|162.07|160.84|158.44|0
1652180700000|2022-05-10 11:05:00|161.31|158.91|162.9|160.5|163.17|160.77|160.14|157.74|0
1652181000000|2022-05-10 11:10:00|163.04|160.64|162.23|159.83|163.04|160.64|161.56|159.16|0
1652181300000|2022-05-10 11:15:00|162.36|159.96|159.69|157.29|162.36|159.96|159.43|157.03|0
1652181600000|2022-05-10 11:20:00|159.43|157.03|159.12|156.72|159.87|157.47|157.24|154.84|0
1652181900000|2022-05-10 11:25:00|159.18|156.78|160.44|158.04|160.71|158.31|157.8|155.4|0
1652182200000|2022-05-10 11:30:00|160.17|157.77|163|160.6|163.07|160.67|158.98|156.58|0
1652182500000|2022-05-10 11:35:00|162.87|160.47|162.99|160.59|163.27|160.87|162.2|159.8|0
1652182800000|2022-05-10 11:40:00|163.06|160.66|160.19|157.79|163.12|160.72|160.19|157.79|0
1652183100000|2022-05-10 11:45:00|160.06|157.66|163.11|160.71|163.52|161.12|159.92|157.52|0
1652183400000|2022-05-10 11:50:00|163.38|160.98|159.91|157.51|163.45|161.05|159.91|157.51|0
1652183700000|2022-05-10 11:55:00|159.78|157.38|163.1|160.7|163.37|160.97|159.78|157.38|0
1652184000000|2022-05-10 12:00:00|162.97|160.57|163.73|161.33|165.14|162.74|162.83|160.43|0
1652184300000|2022-05-10 12:05:00|163.86|161.46|164.94|162.54|166.3|163.9|163.46|161.06|0
1652184600000|2022-05-10 12:10:00|165.07|162.67|166.56|164.16|166.97|164.57|165.07|162.67|0
1652184900000|2022-05-10 12:15:00|166.7|164.3|167.51|165.11|167.78|165.38|165.26|162.86|0
1652185200000|2022-05-10 12:20:00|167.71|165.31|165.54|163.14|167.78|165.38|165.54|163.14|0
1652185500000|2022-05-10 12:25:00|165.68|163.28|166.9|164.5|167.17|164.77|165.13|162.73|0
1652185800000|2022-05-10 12:30:00|166.76|164.36|167.16|164.76|168.68|166.28|165.8|163.4|0
1652186100000|2022-05-10 12:35:00|167.3|164.9|171.85|169.45|171.85|169.45|167.09|164.69|0
1652186400000|2022-05-10 12:40:00|171.98|169.58|170.31|167.91|172.54|170.14|170.18|167.78|0
1652186700000|2022-05-10 12:45:00|170.24|167.84|169.75|167.35|171.28|168.88|169.2|166.8|0
1652187000000|2022-05-10 12:50:00|169.89|167.49|174.4|172|174.62|172.22|169.61|167.21|0
1652187300000|2022-05-10 12:55:00|174.34|171.94|176.08|173.68|177.15|174.75|173.5|171.1|0
1652187600000|2022-05-10 13:00:00|176.3|173.9|179.29|176.89|181.29|178.89|176.16|173.76|0
1652187900000|2022-05-10 13:05:00|179.14|176.74|177.64|175.24|179.43|177.03|177.29|174.89|0
1652188200000|2022-05-10 13:10:00|177.57|175.17|177.71|175.31|179.42|177.02|177.14|174.74|0
1652188500000|2022-05-10 13:15:00|177.42|175.02|176.57|174.17|178.98|176.58|176.43|174.03|0
1652188800000|2022-05-10 13:20:00|176.42|174.02|178.26|175.86|178.83|176.43|176.42|174.02|0
1652189100000|2022-05-10 13:25:00|178.12|175.72|179.39|176.99|179.39|176.99|177.19|174.79|0
1652189400000|2022-05-10 13:30:00|181.11|178.71|180.82|178.42|187.85|185.45|180.39|177.99|0
1652189700000|2022-05-10 13:35:00|180.74|178.34|178.59|176.19|180.74|178.34|173.52|171.12|0
1652190000000|2022-05-10 13:40:00|178.52|176.12|174.12|171.72|178.52|176.12|173.42|171.02|0
1652190300000|2022-05-10 13:45:00|173.42|171.02|166.95|164.55|173.56|171.16|165.86|163.46|0
1652190600000|2022-05-10 13:50:00|166.26|163.86|170.93|168.53|172.73|170.33|165.58|163.18|0
1652190900000|2022-05-10 13:55:00|171.06|168.66|177.49|175.09|177.49|175.09|170.23|167.83|0
1652191200000|2022-05-10 14:00:00|177.92|175.52|179.62|177.22|180.19|177.79|172.86|170.46|0
1652191500000|2022-05-10 14:05:00|179.76|177.36|177.91|175.51|183.05|180.65|177.12|174.72|0
1652191800000|2022-05-10 14:10:00|178.76|176.36|174.38|171.98|181.04|178.64|171.87|169.47|0
1652192100000|2022-05-10 14:15:00|173.82|171.42|174.93|172.53|178.75|176.35|173.11|170.71|0
1652192400000|2022-05-10 14:20:00|175.14|172.74|170.38|167.98|176.7|174.3|167.62|165.22|0
1652192700000|2022-05-10 14:25:00|170.25|167.85|167.61|165.21|171.08|168.68|164.34|161.94|0
1652193000000|2022-05-10 14:30:00|167.48|165.08|164.19|161.79|169.13|166.73|162.7|160.3|0
1652193300000|2022-05-10 14:35:00|165.01|162.61|158.54|156.14|165.01|162.61|158.54|156.14|0
1652193600000|2022-05-10 14:40:00|158.94|156.54|159.09|156.69|159.09|156.69|152.46|150.06|0
1652193900000|2022-05-10 14:45:00|158.82|156.42|152.26|149.86|158.96|156.56|149.56|147.16|0
1652194200000|2022-05-10 14:50:00|151.35|148.95|155.23|152.83|156.15|153.75|147.91|145.51|0
1652194500000|2022-05-10 14:55:00|154.97|152.57|151.08|148.68|154.97|152.57|150.57|148.17|0
1652194800000|2022-05-10 15:00:00|150.31|147.91|147.63|145.23|155.35|152.95|145.99|143.59|0
1652195100000|2022-05-10 15:05:00|147.89|145.49|141.81|139.41|147.89|145.49|141.5|139.1|0
1652195400000|2022-05-10 15:10:00|141.32|138.92|138.99|136.59|144.67|142.27|138.99|136.59|0
1652195700000|2022-05-10 15:15:00|138.86|136.46|147.55|145.15|147.62|145.22|137.77|135.37|0
1652196000000|2022-05-10 15:20:00|147.68|145.28|140.83|138.43|147.68|145.28|140.4|138|0
1652196300000|2022-05-10 15:25:00|140.64|138.24|143.46|141.06|144.14|141.74|137.71|135.31|0
1652196600000|2022-05-10 15:30:00|143.95|141.55|140.46|138.06|145.32|142.92|136.45|134.05|0
1652196900000|2022-05-10 15:35:00|140.7|138.3|148.99|146.59|149.75|147.35|140.33|137.93|0
1652197200000|2022-05-10 15:40:00|148.6|146.2|145.56|143.16|150.65|148.25|143.57|141.17|0
1652197500000|2022-05-10 15:45:00|145.94|143.54|140.95|138.55|146.07|143.67|140.1|137.7|0
1652197800000|2022-05-10 15:50:00|140.71|138.31|141.19|138.79|141.69|139.29|136.32|133.92|0
1652198100000|2022-05-10 15:55:00|141.13|138.73|142.67|140.27|145.04|142.64|135.23|132.83|0
1652198400000|2022-05-10 16:00:00|143.17|140.77|147.81|145.41|148.06|145.66|141.12|138.72|0
1652198700000|2022-05-10 16:05:00|148.06|145.66|138.6|136.2|148.06|145.66|138.23|135.83|0
1652199000000|2022-05-10 16:10:00|138.23|135.83|140.67|138.27|143.52|141.12|136.77|134.37|0
1652199300000|2022-05-10 16:15:00|139.94|137.54|138.1|135.7|144.14|141.74|137.91|135.51|0
1652199600000|2022-05-10 16:20:00|137.49|135.09|137.24|134.84|140.42|138.02|136.28|133.88|0
1652199900000|2022-05-10 16:25:00|137.12|134.72|136.81|134.41|139.8|137.4|135.09|132.69|0
1652200200000|2022-05-10 16:30:00|136.44|134.04|132|129.6|138.88|136.48|129.88|127.48|0
1652200500000|2022-05-10 16:35:00|131.64|129.24|132.94|130.54|135.59|133.19|131.52|129.12|0
1652200800000|2022-05-10 16:40:00|132.23|129.83|137.03|134.63|137.15|134.75|131.64|129.24|0
1652201100000|2022-05-10 16:45:00|136.79|134.39|140.2|137.8|143.05|140.65|135.94|133.54|0
1652201400000|2022-05-10 16:50:00|139.96|137.56|134.36|131.96|139.96|137.56|133.52|131.12|0
1652201700000|2022-05-10 16:55:00|133.94|131.54|134.44|132.04|136.14|133.74|132.11|129.71|0
1652202000000|2022-05-10 17:00:00|133.6|131.2|140.29|137.89|141.96|139.56|133.06|130.66|0
1652202300000|2022-05-10 17:05:00|140.41|138.01|143.12|140.72|144.52|142.12|140.41|138.01|0
1652202600000|2022-05-10 17:10:00|141.62|139.22|139.5|137.1|141.87|139.47|136.68|134.28|0
1652202900000|2022-05-10 17:15:00|139.25|136.85|136.3|133.9|140.61|138.21|135.09|132.69|0
1652203200000|2022-05-10 17:20:00|136.67|134.27|137.15|134.75|139|136.6|134.17|131.77|0
1652203500000|2022-05-10 17:25:00|138.75|136.35|145.87|143.47|145.99|143.59|138.38|135.98|0
1652203800000|2022-05-10 17:30:00|147.33|144.93|150.53|148.13|150.66|148.26|146.55|144.15|0
1652204100000|2022-05-10 17:35:00|150.66|148.26|156.41|154.01|157.08|154.68|150.65|148.25|0
1652204400000|2022-05-10 17:40:00|156.94|154.54|160.49|158.09|162.97|160.57|156.54|154.14|0
1652204700000|2022-05-10 17:45:00|160.62|158.22|166.32|163.92|166.53|164.13|160.08|157.68|0
1652205000000|2022-05-10 17:50:00|166.19|163.79|165.63|163.23|167.15|164.75|162.5|160.1|0
1652205300000|2022-05-10 17:55:00|166.46|164.06|169.35|166.95|169.9|167.5|164.4|162|0
1652205600000|2022-05-10 18:00:00|169.77|167.37|169.2|166.8|170.74|168.34|165.76|163.36|0
1652205900000|2022-05-10 18:05:00|169.76|167.36|165.38|162.98|169.9|167.5|164.84|162.44|0
1652206200000|2022-05-10 18:10:00|165.1|162.7|169.8|167.4|170.91|168.51|163.37|160.97|0
1652206500000|2022-05-10 18:15:00|169.38|166.98|164.3|161.9|169.94|167.54|157.46|155.06|0
1652206800000|2022-05-10 18:20:00|164.58|162.18|159.71|157.31|166.21|163.81|158.91|156.51|0
1652207100000|2022-05-10 18:25:00|159.85|157.45|157.71|155.31|160.25|157.85|153.63|151.23|0
1652207400000|2022-05-10 18:30:00|157.97|155.57|156.91|154.51|159.57|157.17|155.59|153.19|0
1652207700000|2022-05-10 18:35:00|157.7|155.3|157.83|155.43|161.91|159.51|157.03|154.63|0
1652208000000|2022-05-10 18:40:00|156.64|154.24|166.04|163.64|166.45|164.05|154.4|152|0
1652208300000|2022-05-10 18:45:00|165.22|162.82|160.62|158.22|165.77|163.37|155.57|153.17|0
1652208600000|2022-05-10 18:50:00|159.81|157.41|161.47|159.07|163.04|160.64|158.34|155.94|0
1652208900000|2022-05-10 18:55:00|161.74|159.34|159.44|157.04|162.28|159.88|154.66|152.26|0
1652209200000|2022-05-10 19:00:00|159.84|157.44|161.52|159.12|163.49|161.09|158.24|155.84|0
1652209500000|2022-05-10 19:05:00|161.45|159.05|160.91|158.51|167.87|165.47|160.64|158.24|0
1652209800000|2022-05-10 19:10:00|160.37|157.97|161.85|159.45|164.84|162.44|159.83|157.43|0
1652210100000|2022-05-10 19:15:00|162.12|159.72|162.11|159.71|165.25|162.85|158.35|155.95|0
1652210400000|2022-05-10 19:20:00|162.38|159.98|156.48|154.08|162.65|160.25|156.48|154.08|0
1652210700000|2022-05-10 19:25:00|154.62|152.22|151.61|149.21|155.15|152.75|150.05|147.65|0
1652211000000|2022-05-10 19:30:00|151.09|148.69|149.65|147.25|151.09|148.69|147.09|144.69|0
1652211300000|2022-05-10 19:35:00|149.14|146.74|146.06|143.66|151.08|148.68|144.16|141.76|0
1652211600000|2022-05-10 19:40:00|145.67|143.27|144.4|142|146.94|144.54|143.9|141.5|0
1652211900000|2022-05-10 19:45:00|145.09|142.69|149.23|146.83|151.43|149.03|143.51|141.11|0
1652212200000|2022-05-10 19:50:00|146.79|144.39|150.64|148.24|151.29|148.89|145.01|142.61|0
1652212500000|2022-05-10 19:55:00|150.51|148.11|148.83|146.43|150.9|148.5|146.53|144.13|0
1652212800000|2022-05-10 20:00:00|148.7|146.3|145.5|143.1|148.7|146.3|144.3|141.9|0
1652213100000|2022-05-10 20:05:00|145.63|143.23|148.04|145.64|150.49|148.09|145.63|143.23|0
1652213400000|2022-05-10 20:10:00|148.3|145.9|146.63|144.23|148.94|146.54|144.9|142.5|0
1652213700000|2022-05-10 20:15:00|146.06|143.26|147.33|144.53|147.72|144.92|146.06|143.26|0
1652214000000|2022-05-10 20:20:00|147.21|144.41|147.71|144.91|148.49|145.69|146.57|143.77|0
1652214300000|2022-05-10 20:25:00|147.77|144.97|148.22|145.42|148.48|145.68|147|144.2|0
1652214600000|2022-05-10 20:30:00|148.09|145.29|146.93|144.13|148.48|145.68|146.67|143.87|0
1652214900000|2022-05-10 20:35:00|147.06|144.26|147.05|144.25|147.57|144.77|146.29|143.49|0
1652215200000|2022-05-10 20:40:00|146.92|144.12|146.15|143.35|147.31|144.51|146.15|143.35|0
1652215500000|2022-05-10 20:45:00|146.21|143.41|145.31|142.51|146.21|143.41|144.36|141.56|0
1652215800000|2022-05-10 20:50:00|145.38|142.58|145.75|142.95|146.58|143.78|145|142.2|0
1652216100000|2022-05-10 20:55:00|145.81|143.01|146.32|143.52|146.9|144.1|145.37|142.57|0
1652216400000|2022-05-10 21:00:00|146.15|143.35|146.33|143.53|146.42|143.62|145.93|143.13|0
1652216700000|2022-05-10 21:05:00|146.18|143.38|146.19|143.39|146.57|143.77|145.94|143.14|0
1652217000000|2022-05-10 21:10:00|146.25|143.45|146.06|143.26|146.25|143.45|146.06|143.26|0
1652217300000|2022-05-10 21:15:00|145.98|143.18|146.33|143.53|146.4|143.6|145.98|143.18|0
1652217600000|2022-05-10 21:20:00|146.29|143.49|146.21|143.41|146.38|143.58|146.21|143.41|0
1652217900000|2022-05-10 21:25:00|146.19|143.39|146.09|143.29|146.34|143.54|145.65|142.85|0
1652218200000|2022-05-10 21:30:00|146.05|143.25|145.96|143.16|146.2|143.4|145.9|143.1|0
1652218500000|2022-05-10 21:35:00|145.95|143.15|145.87|143.07|146.03|143.23|145.71|142.91|0
1652218800000|2022-05-10 21:40:00|145.89|143.09|146.09|143.29|146.09|143.29|145.87|143.07|0
1652219100000|2022-05-10 21:45:00|146.05|143.25|145.9|143.1|146.05|143.25|145.7|142.9|0
1652219400000|2022-05-10 21:50:00|145.97|143.17|146.08|143.28|146.08|143.28|145.95|143.15|0
1652219700000|2022-05-10 21:55:00|146.1|143.3|146.01|143.21|146.24|143.44|145.92|143.12|0
1652220000000|2022-05-10 22:00:00|145.73|142.93|145.41|142.61|146.43|143.63|145.09|142.29|0
1652220300000|2022-05-10 22:05:00|145.59|142.79|145.33|142.53|146.04|143.24|144.64|141.84|0
1652220600000|2022-05-10 22:10:00|145.53|142.73|145.26|142.46|146.03|143.23|144.88|142.08|0
1652220900000|2022-05-10 22:15:00|145.33|142.53|145.26|142.46|145.77|142.97|144.88|142.08|0
1652221200000|2022-05-10 22:20:00|145.32|142.52|146.14|143.34|146.65|143.85|145.32|142.52|0
1652221500000|2022-05-10 22:25:00|146.2|143.4|146.13|143.33|146.4|143.6|145.05|142.25|0
1652221800000|2022-05-10 22:30:00|146.26|143.46|147.02|144.22|147.02|144.22|146.26|143.46|0
1652222100000|2022-05-10 22:35:00|146.89|144.09|146.89|144.09|147.15|144.35|146.69|143.89|0
1652222400000|2022-05-10 22:40:00|147.14|144.34|147.52|144.72|147.65|144.85|146.89|144.09|0
1652222700000|2022-05-10 22:45:00|147.65|144.85|148.34|145.54|148.8|146|147.65|144.85|0
1652223000000|2022-05-10 22:50:00|148.41|145.61|148.66|145.86|148.92|146.12|148.34|145.54|0
1652223300000|2022-05-10 22:55:00|148.72|145.92|148.4|145.6|149.05|146.25|148.27|145.47|0
1652223600000|2022-05-10 23:00:00|148.46|145.66|148.2|145.4|148.59|145.79|147.88|145.08|0
1652223900000|2022-05-10 23:05:00|148.07|145.27|149.03|146.23|149.22|146.42|147.88|145.08|0
1652224200000|2022-05-10 23:10:00|148.96|146.16|148.89|146.09|149.54|146.74|148.63|145.83|0
1652224500000|2022-05-10 23:15:00|148.76|145.96|148.05|145.25|148.76|145.96|147.92|145.12|0
1652224800000|2022-05-10 23:20:00|147.98|145.18|147.98|145.18|147.98|145.18|147.85|145.05|0
1652225100000|2022-05-10 23:25:00|148.04|145.24|148.23|145.43|148.42|145.62|148.04|145.24|0
1652225400000|2022-05-10 23:30:00|148.36|145.56|146.3|143.5|148.61|145.81|145.79|142.99|0
1652225700000|2022-05-10 23:35:00|146.17|143.37|145.66|142.86|147.25|144.45|145.15|142.35|0
1652226000000|2022-05-10 23:40:00|145.78|142.98|146.29|143.49|146.42|143.62|144.89|142.09|0
1652226300000|2022-05-10 23:45:00|145.84|143.04|144.94|142.14|146.03|143.23|144.89|142.09|0
1652226600000|2022-05-10 23:50:00|145.01|142.21|144.75|141.95|145.32|142.52|144.75|141.95|0
1652226900000|2022-05-10 23:55:00|144.87|142.07|146.14|143.34|146.14|143.34|143.42|140.62|0
1652227200000|2022-05-11 00:00:00|146.01|143.21|145.68|142.88|146.01|143.21|144.1|141.3|0
1652227500000|2022-05-11 00:05:00|145.88|143.08|149.72|146.92|149.72|146.92|145.62|142.82|0
1652227800000|2022-05-11 00:10:00|149.59|146.79|150.1|147.3|150.24|147.44|149.46|146.66|0
1652228100000|2022-05-11 00:15:00|150.23|147.43|151.65|148.85|151.92|149.12|149.71|146.91|0
1652228400000|2022-05-11 00:20:00|151.78|148.98|152.43|149.63|152.69|149.89|151.06|148.26|0
1652228700000|2022-05-11 00:25:00|152.3|149.5|151.51|148.71|152.82|150.02|151.38|148.58|0
1652229000000|2022-05-11 00:30:00|151.38|148.58|151.89|149.09|152.16|149.36|150.85|148.05|0
1652229300000|2022-05-11 00:35:00|151.83|149.03|150.72|147.92|151.83|149.03|150.59|147.79|0
1652229600000|2022-05-11 00:40:00|150.59|147.79|149.54|146.74|150.72|147.92|149.42|146.62|0
1652229900000|2022-05-11 00:45:00|149.41|146.61|147.6|144.8|149.48|146.68|147.09|144.29|0
1652230200000|2022-05-11 00:50:00|147.48|144.68|147.73|144.93|147.86|145.06|146.7|143.9|0
1652230500000|2022-05-11 00:55:00|147.66|144.86|148.36|145.56|150.04|147.24|147.66|144.86|0
1652230800000|2022-05-11 01:00:00|148.29|145.49|148.03|145.23|148.49|145.69|146.31|143.51|0
1652231100000|2022-05-11 01:05:00|148.1|145.3|147.06|144.26|148.41|145.61|147.06|144.26|0
1652231400000|2022-05-11 01:10:00|147.25|144.45|146.61|143.81|147.25|144.45|146.17|143.37|0
1652231700000|2022-05-11 01:15:00|146.55|143.75|148.72|145.92|149.11|146.31|146.55|143.75|0
1652232000000|2022-05-11 01:20:00|148.98|146.18|151.3|148.5|151.57|148.77|148.72|145.92|0
1652232300000|2022-05-11 01:25:00|151.37|148.57|151.88|149.08|152.08|149.28|150.78|147.98|0
1652232600000|2022-05-11 01:30:00|152.08|149.28|151.29|148.49|152.73|149.93|150.77|147.97|0
1652232900000|2022-05-11 01:35:00|151.42|148.62|151.41|148.61|151.81|149.01|149.79|146.99|0
1652233200000|2022-05-11 01:40:00|151.67|148.87|152.58|149.78|152.72|149.92|151.67|148.87|0
1652233500000|2022-05-11 01:45:00|152.71|149.91|151.4|148.6|152.71|149.91|151.4|148.6|0
1652233800000|2022-05-11 01:50:00|151.46|148.66|153.49|150.69|153.88|151.08|150.62|147.82|0
1652234100000|2022-05-11 01:55:00|153.35|150.55|153.87|151.07|154.2|151.4|153.35|150.55|0
1652234400000|2022-05-11 02:00:00|153.74|150.94|154|151.2|154.13|151.33|152.95|150.15|0
1652234700000|2022-05-11 02:05:00|154.06|151.26|155.97|153.17|155.98|153.18|154|151.2|0
1652235000000|2022-05-11 02:10:00|155.71|152.91|155.57|152.77|155.97|153.17|155.44|152.64|0
1652235300000|2022-05-11 02:15:00|155.7|152.9|155.96|153.16|155.96|153.16|154.84|152.04|0
1652235600000|2022-05-11 02:20:00|155.83|153.03|157.15|154.35|157.82|155.02|155.83|153.03|0
1652235900000|2022-05-11 02:25:00|157.21|154.41|157.41|154.61|157.61|154.81|156.94|154.14|0
1652236200000|2022-05-11 02:30:00|157.28|154.48|157.67|154.87|157.81|155.01|157.28|154.48|0
1652236500000|2022-05-11 02:35:00|157.53|154.73|157.13|154.33|157.53|154.73|156.33|153.53|0
1652236800000|2022-05-11 02:40:00|157.19|154.39|156.19|153.39|157.53|154.73|155.99|153.19|0
1652237100000|2022-05-11 02:45:00|156.32|153.52|156.45|153.65|156.72|153.92|155.98|153.18|0
1652237400000|2022-05-11 02:50:00|156.32|153.52|156.37|153.57|156.71|153.91|156.04|153.24|0
1652237700000|2022-05-11 02:55:00|156.44|153.64|155.9|153.1|156.51|153.71|155.38|152.58|0
1652238000000|2022-05-11 03:00:00|155.84|153.04|156.09|153.29|156.16|153.36|155.24|152.44|0
1652238300000|2022-05-11 03:05:00|156.03|153.23|156.16|153.36|156.56|153.76|155.89|153.09|0
1652238600000|2022-05-11 03:10:00|156.09|153.29|155.62|152.82|156.09|153.29|155.22|152.42|0
1652238900000|2022-05-11 03:15:00|155.55|152.75|156.14|153.34|156.54|153.74|155.09|152.29|0
1652239200000|2022-05-11 03:20:00|156.07|153.27|156.8|154|157|154.2|156.01|153.21|0
1652239500000|2022-05-11 03:25:00|156.73|153.93|156.53|153.73|157|154.2|156.26|153.46|0
1652239800000|2022-05-11 03:30:00|156.72|153.92|156.05|153.25|156.79|153.99|155.99|153.19|0
1652240100000|2022-05-11 03:35:00|156.12|153.32|155.98|153.18|156.52|153.72|155.98|153.18|0
1652240400000|2022-05-11 03:40:00|156.05|153.25|155.44|152.64|156.11|153.31|154.66|151.86|0
1652240700000|2022-05-11 03:45:00|155.58|152.78|156.9|154.1|157.17|154.37|155.58|152.78|0
1652241000000|2022-05-11 03:50:00|157.03|154.23|155.43|152.63|157.1|154.3|155.17|152.37|0
1652241300000|2022-05-11 03:55:00|155.63|152.83|156.6|153.8|156.73|153.93|155.43|152.63|0
1652241600000|2022-05-11 04:00:00|156.46|153.66|157.12|154.32|157.19|154.39|156.2|153.4|0
1652241900000|2022-05-11 04:05:00|157.05|154.25|156.98|154.18|157.26|154.46|156.72|153.92|0
1652242200000|2022-05-11 04:10:00|157.12|154.32|156.64|153.84|157.18|154.38|156.58|153.78|0
1652242500000|2022-05-11 04:15:00|156.71|153.91|156.57|153.77|156.91|154.11|156.18|153.38|0
1652242800000|2022-05-11 04:20:00|156.44|153.64|155.9|153.1|156.57|153.77|155.64|152.84|0
1652243100000|2022-05-11 04:25:00|156.03|153.23|155.63|152.83|156.03|153.23|155.37|152.57|0
1652243400000|2022-05-11 04:30:00|155.89|153.09|156.08|153.28|156.29|153.49|155.62|152.82|0
1652243700000|2022-05-11 04:35:00|156.15|153.35|156.01|153.21|156.55|153.75|155.75|152.95|0
1652244000000|2022-05-11 04:40:00|156.14|153.34|155.94|153.14|156.41|153.61|155.87|153.07|0
1652244300000|2022-05-11 04:45:00|156|153.2|156|153.2|156.27|153.47|155.87|153.07|0
1652244600000|2022-05-11 04:50:00|156.06|153.26|156.72|153.92|156.92|154.12|156|153.2|0
1652244900000|2022-05-11 04:55:00|156.79|153.99|157.38|154.58|157.45|154.65|156.39|153.59|0
1652245200000|2022-05-11 05:00:00|157.45|154.65|157.17|154.37|157.71|154.91|157.04|154.24|0
1652245500000|2022-05-11 05:05:00|157.1|154.3|156.9|154.1|157.84|155.04|156.77|153.97|0
1652245800000|2022-05-11 05:10:00|157.03|154.23|157.03|154.23|157.22|154.42|156.1|153.3|0
1652246100000|2022-05-11 05:15:00|157.09|154.29|155.76|152.96|158.09|155.29|155.76|152.96|0
1652246400000|2022-05-11 05:20:00|155.82|153.02|155.82|153.02|156.48|153.68|155.42|152.62|0
1652246700000|2022-05-11 05:25:00|155.95|153.15|158.07|155.27|158.07|155.27|155.95|153.15|0
1652247000000|2022-05-11 05:30:00|157.94|155.14|157.59|154.79|158.07|155.27|157.2|154.4|0
1652247300000|2022-05-11 05:35:00|157.66|154.86|156.99|154.19|157.8|155|156.6|153.8|0
1652247600000|2022-05-11 05:40:00|157.05|154.25|156.32|153.52|157.32|154.52|156.05|153.25|0
1652247900000|2022-05-11 05:45:00|156.25|153.45|157.38|154.58|157.78|154.98|156.05|153.25|0
1652248200000|2022-05-11 05:50:00|157.44|154.64|156.04|153.24|157.78|154.98|155.91|153.11|0
1652248500000|2022-05-11 05:55:00|156.1|153.3|156.23|153.43|156.23|153.43|155.11|152.31|0
1652248800000|2022-05-11 06:00:00|155.9|153.1|154.57|151.77|155.9|153.1|153.52|150.72|0
1652249100000|2022-05-11 06:05:00|154.7|151.9|155.82|153.02|156.02|153.22|153.52|150.72|0
1652249400000|2022-05-11 06:10:00|155.75|152.95|156.01|153.21|156.15|153.35|155.22|152.42|0
1652249700000|2022-05-11 06:15:00|156.28|153.48|158.67|155.87|158.67|155.87|156.28|153.48|0
1652250000000|2022-05-11 06:20:00|158.73|155.93|159.07|156.27|159.2|156.4|157.73|154.93|0
1652250300000|2022-05-11 06:25:00|159.06|156.26|158.52|155.72|159.13|156.33|157.66|154.86|0
1652250600000|2022-05-11 06:30:00|158.66|155.86|158.04|155.24|159.19|156.39|158.04|155.24|0
1652250900000|2022-05-11 06:35:00|157.91|155.11|156.71|153.91|158.97|156.17|156.38|153.58|0
1652251200000|2022-05-11 06:40:00|156.65|153.85|158.1|155.3|158.37|155.57|156.65|153.85|0
1652251500000|2022-05-11 06:45:00|158.03|155.23|156.1|153.3|158.17|155.37|155.71|152.91|0
1652251800000|2022-05-11 06:50:00|155.97|153.17|156.03|153.23|156.43|153.63|155.17|152.37|0
1652252100000|2022-05-11 06:55:00|155.96|153.16|155.76|152.96|156.36|153.56|155.17|152.37|0
1652252400000|2022-05-11 07:00:00|155.82|153.02|155.48|152.68|156.88|154.08|154.43|151.63|0
1652252700000|2022-05-11 07:05:00|154.96|152.56|157.26|154.86|157.66|155.26|154.36|151.96|0
1652253000000|2022-05-11 07:10:00|156.73|154.33|154.42|152.02|157.47|155.07|154.29|151.89|0
1652253300000|2022-05-11 07:15:00|154.28|151.88|153.68|151.28|154.28|151.88|151.93|149.53|0
1652253600000|2022-05-11 07:20:00|154.02|151.62|153.88|151.48|156.58|154.18|153.55|151.15|0
1652253900000|2022-05-11 07:25:00|154.07|151.67|152.95|150.55|154.07|151.67|151.71|149.31|0
1652254200000|2022-05-11 07:30:00|153.15|150.75|151.83|149.43|153.74|151.34|151.12|148.72|0
1652254500000|2022-05-11 07:35:00|151.77|149.37|152.81|150.41|153.79|151.39|151.77|149.37|0
1652254800000|2022-05-11 07:40:00|152.94|150.54|153.85|151.45|155.04|152.64|152.41|150.01|0
1652255100000|2022-05-11 07:45:00|154.31|151.91|154.76|152.36|155.16|152.76|153.64|151.24|0
1652255400000|2022-05-11 07:50:00|154.69|152.29|154.69|152.29|155.81|153.41|154.1|151.7|0
1652255700000|2022-05-11 07:55:00|154.62|152.22|155.34|152.94|156.2|153.8|153.7|151.3|0
1652256000000|2022-05-11 08:00:00|155.54|153.14|156.46|154.06|157.66|155.26|155.01|152.61|0
1652256300000|2022-05-11 08:05:00|156.59|154.19|157.78|155.38|158.18|155.78|155.59|153.19|0
1652256600000|2022-05-11 08:10:00|157.98|155.58|160.19|157.79|160.32|157.92|157.92|155.52|0
1652256900000|2022-05-11 08:15:00|160.32|157.92|160.72|158.32|161.39|158.99|159.65|157.25|0
1652257200000|2022-05-11 08:20:00|160.51|158.11|163.15|160.75|163.28|160.88|160.44|158.04|0
1652257500000|2022-05-11 08:25:00|163.01|160.61|164.5|162.1|164.5|162.1|162.33|159.93|0
1652257800000|2022-05-11 08:30:00|164.77|162.37|165.73|163.33|165.87|163.47|164.36|161.96|0
1652258100000|2022-05-11 08:35:00|165.52|163.12|166.68|164.28|166.96|164.56|165.45|163.05|0
1652258400000|2022-05-11 08:40:00|166.54|164.14|169.02|166.62|169.58|167.18|166.41|164.01|0
1652258700000|2022-05-11 08:45:00|169.09|166.69|169.24|166.84|170.59|168.19|168.41|166.01|0
1652259000000|2022-05-11 08:50:00|169.38|166.98|171.33|168.93|171.33|168.93|168.82|166.42|0
1652259300000|2022-05-11 08:55:00|171.75|169.35|171.18|168.78|172.31|169.91|171.04|168.64|0
1652259600000|2022-05-11 09:00:00|171.25|168.85|173.28|170.88|173.57|171.17|171.25|168.85|0
1652259900000|2022-05-11 09:05:00|173.49|171.09|173.34|170.94|173.7|171.3|171.94|169.54|0
1652260200000|2022-05-11 09:10:00|173.28|170.88|173.24|170.84|173.7|171.3|172.71|170.31|0
1652260500000|2022-05-11 09:15:00|173.45|171.05|171.88|169.48|173.45|171.05|170.97|168.57|0
1652260800000|2022-05-11 09:20:00|172.02|169.62|170.12|167.72|172.3|169.9|170.12|167.72|0
1652261100000|2022-05-11 09:25:00|170.05|167.65|171.3|168.9|171.3|168.9|169.77|167.37|0
1652261400000|2022-05-11 09:30:00|171.44|169.04|170.6|168.2|171.58|169.18|170.6|168.2|0
1652261700000|2022-05-11 09:35:00|170.88|168.48|170.94|168.54|171.58|169.18|170.31|167.91|0
1652262000000|2022-05-11 09:40:00|171.01|168.61|171.28|168.88|172.13|169.73|170.58|168.18|0
1652262300000|2022-05-11 09:45:00|171.35|168.95|171.34|168.94|171.84|169.44|170.86|168.46|0
1652262600000|2022-05-11 09:50:00|171.14|168.74|171.55|169.15|171.97|169.57|170.85|168.45|0
1652262900000|2022-05-11 09:55:00|171.41|169.01|171.4|169|171.83|169.43|171.05|168.65|0
1652263200000|2022-05-11 10:00:00|171.47|169.07|169.86|167.46|172.31|169.91|169.86|167.46|0
1652263500000|2022-05-11 10:05:00|170|167.6|167.77|165.37|170.28|167.88|167.49|165.09|0
1652263800000|2022-05-11 10:10:00|168.04|165.64|167.62|165.22|168.94|166.54|166.79|164.39|0
1652264100000|2022-05-11 10:15:00|167.69|165.29|167.54|165.14|168.73|166.33|167.41|165.01|0
1652264400000|2022-05-11 10:20:00|167.47|165.07|168.37|165.97|168.86|166.46|167.26|164.86|0
1652264700000|2022-05-11 10:25:00|168.3|165.9|170.1|167.7|170.45|168.05|168.23|165.83|0
1652265000000|2022-05-11 10:30:00|170.03|167.63|172.34|169.94|172.9|170.5|170.03|167.63|0
1652265300000|2022-05-11 10:35:00|172.4|170|173.03|170.63|173.46|171.06|171.91|169.51|0
1652265600000|2022-05-11 10:40:00|173.1|170.7|173.45|171.05|173.45|171.05|172.61|170.21|0
1652265900000|2022-05-11 10:45:00|173.38|170.98|172.74|170.34|173.45|171.05|172.67|170.27|0
1652266200000|2022-05-11 10:50:00|172.88|170.48|172.72|170.32|173.19|170.79|172.16|169.76|0
1652266500000|2022-05-11 10:55:00|172.86|170.46|172.15|169.75|173.42|171.02|172.15|169.75|0
1652266800000|2022-05-11 11:00:00|171.94|169.54|172.49|170.09|172.99|170.59|171.59|169.19|0
1652267100000|2022-05-11 11:05:00|172.42|170.02|172.62|170.22|172.84|170.44|171.44|169.04|0
1652267400000|2022-05-11 11:10:00|172.7|170.3|172.83|170.43|173.4|171|172.34|169.94|0
1652267700000|2022-05-11 11:15:00|172.97|170.57|173.61|171.21|173.96|171.56|172.69|170.29|0
1652268000000|2022-05-11 11:20:00|173.75|171.35|174.31|171.91|174.46|172.06|173.61|171.21|0
1652268300000|2022-05-11 11:25:00|174.17|171.77|174.37|171.97|175.01|172.61|173.81|171.41|0
1652268600000|2022-05-11 11:30:00|174.58|172.18|173.73|171.33|174.79|172.39|173.17|170.77|0
1652268900000|2022-05-11 11:35:00|173.8|171.4|176.13|173.73|178.27|175.87|173.73|171.33|0
1652269200000|2022-05-11 11:40:00|176.27|173.87|176.12|173.72|177.83|175.43|175.84|173.44|0
1652269500000|2022-05-11 11:45:00|176.19|173.79|175.14|172.74|176.28|173.88|174.79|172.39|0
1652269800000|2022-05-11 11:50:00|175|172.6|174.78|172.38|176.56|174.16|174.71|172.31|0
1652270100000|2022-05-11 11:55:00|174.85|172.45|174.71|172.31|174.85|172.45|173.58|171.18|0
1652270400000|2022-05-11 12:00:00|174.85|172.45|174.48|172.08|175.41|173.01|173.86|171.46|0
1652270700000|2022-05-11 12:05:00|174.42|172.02|173.85|171.45|174.98|172.58|173.57|171.17|0
1652271000000|2022-05-11 12:10:00|173.71|171.31|172.44|170.04|174.13|171.73|172.44|170.04|0
1652271300000|2022-05-11 12:15:00|172.3|169.9|173.15|170.75|173.43|171.03|171.66|169.26|0
1652271600000|2022-05-11 12:20:00|172.79|170.39|174.12|171.72|174.12|171.72|172.02|169.62|0
1652271900000|2022-05-11 12:25:00|174.26|171.86|171.18|168.78|176.09|173.69|171.18|168.78|0
1652272200000|2022-05-11 12:30:00|166.28|163.88|149.62|146.5|166.28|163.88|142.98|139.86|0
1652272500000|2022-05-11 12:35:00|149.11|145.99|134.34|131.22|150|146.88|134.34|131.22|0
1652272800000|2022-05-11 12:40:00|134.46|131.34|140.53|137.41|146.47|143.35|128.88|125.76|0
1652273100000|2022-05-11 12:45:00|141.88|138.76|138.75|135.63|142.75|139.63|137.97|134.85|0
1652273400000|2022-05-11 12:50:00|138.7|135.58|129.78|126.66|138.94|135.82|129.31|126.19|0
1652273700000|2022-05-11 12:55:00|129.95|126.83|130.17|127.05|131.76|128.64|127.19|124.07|0
1652274000000|2022-05-11 13:00:00|130.22|127.1|133.06|129.94|133.36|130.24|129.17|126.05|0
1652274300000|2022-05-11 13:05:00|132.77|129.65|137.58|134.46|138.98|135.86|132.41|129.29|0
1652274600000|2022-05-11 13:10:00|137.94|134.82|137|133.88|139.53|136.41|135.49|132.37|0
1652274900000|2022-05-11 13:15:00|137.37|134.25|143.25|140.13|143.25|140.13|135.49|132.37|0
1652275200000|2022-05-11 13:20:00|143.5|140.38|144.12|141|144.88|141.76|141.12|138|0
1652275500000|2022-05-11 13:25:00|144.25|141.13|143.74|140.62|144.81|141.69|140.99|137.87|0
1652275800000|2022-05-11 13:30:00|145|141.88|139.62|136.5|151.92|148.8|137.59|134.47|0
1652276100000|2022-05-11 13:35:00|136.92|133.8|139.49|136.37|141.97|138.85|134.85|131.73|0
1652276400000|2022-05-11 13:40:00|137.77|134.65|155.96|152.84|156.49|153.37|136.67|133.55|0
1652276700000|2022-05-11 13:45:00|156.55|153.43|164.13|161.01|168.18|165.06|151.84|148.72|0
1652277000000|2022-05-11 13:50:00|163.99|160.87|163.85|160.73|167.86|164.74|160.45|157.33|0
1652277300000|2022-05-11 13:55:00|163.57|160.45|162.31|159.91|163.71|160.59|155.08|151.96|0
1652277600000|2022-05-11 14:00:00|161.7|159.3|162.93|160.53|163.89|161.49|155.77|153.37|0
1652277900000|2022-05-11 14:05:00|162.79|160.39|150.89|148.49|162.79|160.39|150.69|148.29|0
1652278200000|2022-05-11 14:10:00|151.02|148.62|155.77|153.37|158.45|156.05|148.93|146.53|0
1652278500000|2022-05-11 14:15:00|156.23|153.83|158.06|155.66|158.71|156.31|152.58|150.18|0
1652278800000|2022-05-11 14:20:00|159.55|157.15|165.03|162.63|167.19|164.79|155.1|152.7|0
1652279100000|2022-05-11 14:25:00|165.38|162.98|163.51|161.11|166.77|164.37|160.22|157.82|0
1652279400000|2022-05-11 14:30:00|162.68|160.28|159.8|157.4|165.72|163.32|156.96|154.56|0
1652279700000|2022-05-11 14:35:00|159.94|157.54|165.77|163.37|167.87|165.47|155.75|153.35|0
1652280000000|2022-05-11 14:40:00|165.91|163.51|169.55|167.15|170.11|167.71|164.65|162.25|0
1652280300000|2022-05-11 14:45:00|169.12|166.72|164.16|161.76|170.39|167.99|162.5|160.1|0
1652280600000|2022-05-11 14:50:00|162.36|159.96|157.11|154.71|163.67|161.27|154.09|151.69|0
1652280900000|2022-05-11 14:55:00|156.57|154.17|155.14|152.74|158.46|156.06|153.3|150.9|0
1652281200000|2022-05-11 15:00:00|155.08|152.68|152.94|150.54|155.77|153.37|149.02|146.62|0
1652281500000|2022-05-11 15:05:00|152.8|150.4|151.26|148.86|153.87|151.47|149.08|146.68|0
1652281800000|2022-05-11 15:10:00|150.6|148.2|155.54|153.14|156.02|153.62|149.61|147.21|0
1652282100000|2022-05-11 15:15:00|155.07|152.67|147.1|144.7|156.08|153.68|144.82|142.42|0
1652282400000|2022-05-11 15:20:00|146.9|144.5|152.51|150.11|152.78|150.38|146.57|144.17|0
1652282700000|2022-05-11 15:25:00|151.71|149.31|156.55|154.15|157.23|154.83|150.51|148.11|0
1652283000000|2022-05-11 15:30:00|156.61|154.21|156.95|154.55|159.34|156.94|154.38|151.98|0
1652283300000|2022-05-11 15:35:00|157.77|155.37|163.97|161.57|167.05|164.65|154.78|152.38|0
1652283600000|2022-05-11 15:40:00|163.69|161.29|161.16|158.76|166.55|164.15|160.74|158.34|0
1652283900000|2022-05-11 15:45:00|161.71|159.31|157.43|155.03|162.13|159.73|156.75|154.35|0
1652284200000|2022-05-11 15:50:00|158.19|155.79|153.63|151.23|158.19|155.79|152.55|150.15|0
1652284500000|2022-05-11 15:55:00|154.03|151.63|152.81|150.41|154.03|151.63|150.14|147.74|0
1652284800000|2022-05-11 16:00:00|152.01|149.61|150|147.6|152.68|150.28|148.54|146.14|0
1652285100000|2022-05-11 16:05:00|149.86|147.46|149.06|146.66|153.07|150.67|148.73|146.33|0
1652285400000|2022-05-11 16:10:00|148.93|146.53|148.26|145.86|150.12|147.72|145.51|143.11|0
1652285700000|2022-05-11 16:15:00|148.13|145.73|145.24|142.84|149.71|147.31|144.84|142.44|0
1652286000000|2022-05-11 16:20:00|144.84|142.44|153.25|150.85|154.26|151.86|144.39|141.99|0
1652286300000|2022-05-11 16:25:00|153.05|150.65|139.64|137.24|153.78|151.38|136.92|134.52|0
1652286600000|2022-05-11 16:30:00|138.69|136.29|139|136.6|140.53|138.13|136.98|134.58|0
1652286900000|2022-05-11 16:35:00|138.87|136.47|140.27|137.87|142.59|140.19|138.74|136.34|0
1652287200000|2022-05-11 16:40:00|139.63|137.23|137.46|135.06|143.48|141.08|136.33|133.93|0
1652287500000|2022-05-11 16:45:00|136.71|134.31|139.11|136.71|139.55|137.15|135.2|132.8|0
1652287800000|2022-05-11 16:50:00|139.23|136.83|133.07|130.67|139.23|136.83|133.07|130.67|0
1652288100000|2022-05-11 16:55:00|132.95|130.55|128.34|125.94|133.82|131.42|128.34|125.94|0
1652288400000|2022-05-11 17:00:00|129.49|127.09|128.13|125.73|130.99|128.59|127.71|125.31|0
1652288700000|2022-05-11 17:05:00|128.07|125.67|127.08|124.68|128.07|125.67|123.75|121.35|0
1652289000000|2022-05-11 17:10:00|127.2|124.8|128.33|125.93|130.45|128.05|126.96|124.56|0
1652289300000|2022-05-11 17:15:00|128.39|125.99|128.2|125.8|130.99|128.59|128.08|125.68|0
1652289600000|2022-05-11 17:20:00|128.26|125.86|130.55|128.15|131.65|129.25|124.8|122.4|0
1652289900000|2022-05-11 17:25:00|130.43|128.03|125.2|122.8|131.4|129|124.67|122.27|0
1652290200000|2022-05-11 17:30:00|124.91|122.51|127.28|124.88|128.36|125.96|123.73|121.33|0
1652290500000|2022-05-11 17:35:00|127.16|124.76|122.58|120.18|128.54|126.14|122.52|120.12|0
1652290800000|2022-05-11 17:40:00|122.46|120.06|121.91|119.51|123.31|120.91|121.3|118.9|0
1652291100000|2022-05-11 17:45:00|121.38|118.98|123.54|121.14|123.54|121.14|117.29|114.89|0
1652291400000|2022-05-11 17:50:00|123.25|120.85|122.32|119.92|125.23|122.83|120.94|118.54|0
1652291700000|2022-05-11 17:55:00|123.18|120.78|118.66|116.26|123.82|121.42|117.65|115.25|0
1652292000000|2022-05-11 18:00:00|118.77|116.37|126.73|124.33|126.73|124.33|118.77|116.37|0
1652292300000|2022-05-11 18:05:00|127.08|124.68|121.47|119.07|127.2|124.8|121.47|119.07|0
1652292600000|2022-05-11 18:10:00|121.07|118.67|124.78|122.38|124.78|122.38|120.16|117.76|0
1652292900000|2022-05-11 18:15:00|124.83|122.43|127.36|124.96|128.79|126.39|122.8|120.4|0
1652293200000|2022-05-11 18:20:00|126.65|124.25|130.7|128.3|131.43|129.03|122.84|120.44|0
1652293500000|2022-05-11 18:25:00|130.95|128.55|127.93|125.53|137.04|134.64|127.04|124.64|0
1652293800000|2022-05-11 18:30:00|128.53|126.13|133.13|130.73|133.13|130.73|125.67|123.27|0
1652294100000|2022-05-11 18:35:00|132.76|130.36|133.25|130.85|134.85|132.45|130.45|128.05|0
1652294400000|2022-05-11 18:40:00|133|130.6|137.38|134.98|137.44|135.04|129|126.6|0
1652294700000|2022-05-11 18:45:00|137.57|135.17|129.79|127.39|138.57|136.17|129.55|127.15|0
1652295000000|2022-05-11 18:50:00|129.91|127.51|125.35|122.95|131|128.6|124.11|121.71|0
1652295300000|2022-05-11 18:55:00|125.47|123.07|124.05|121.65|127.02|124.62|123.34|120.94|0
1652295600000|2022-05-11 19:00:00|123.69|121.29|121.88|119.48|125.65|123.25|121.82|119.42|0
1652295900000|2022-05-11 19:05:00|122.23|119.83|124.56|122.16|124.91|122.51|120.15|117.75|0
1652296200000|2022-05-11 19:10:00|124.44|122.04|122.57|120.17|127.15|124.75|121.87|119.47|0
1652296500000|2022-05-11 19:15:00|122.74|120.34|123.49|121.09|125.96|123.56|118.88|116.48|0
1652296800000|2022-05-11 19:20:00|123.26|120.86|120.99|118.59|124.43|122.03|120.59|118.19|0
1652297100000|2022-05-11 19:25:00|121.28|118.88|120.36|117.96|124.21|121.81|119.09|116.69|0
1652297400000|2022-05-11 19:30:00|120.59|118.19|118.55|116.15|123.03|120.63|118.09|115.69|0
1652297700000|2022-05-11 19:35:00|118.43|116.03|113.66|111.26|118.66|116.26|113.21|110.81|0
1652298000000|2022-05-11 19:40:00|113.44|111.04|113.65|111.25|115.51|113.11|112.76|110.36|0
1652298300000|2022-05-11 19:45:00|113.77|111.37|109.66|107.26|113.77|111.37|109.61|107.21|0
1652298600000|2022-05-11 19:50:00|109.72|107.32|110.5|108.1|113.61|111.21|108.43|106.03|0
1652298900000|2022-05-11 19:55:00|110.72|108.32|111.49|109.09|112.04|109.64|108.97|106.57|0
1652299200000|2022-05-11 20:00:00|111.82|109.42|114.24|111.84|114.24|111.84|110.6|108.2|0
1652299500000|2022-05-11 20:05:00|114.13|111.73|114.23|111.83|115.59|113.19|114.02|111.62|0
1652299800000|2022-05-11 20:10:00|114.35|111.95|116.14|113.74|116.93|114.53|114.35|111.95|0
1652300100000|2022-05-11 20:15:00|116.11|113.31|116.33|113.53|117.93|115.13|115.88|113.08|0
1652300400000|2022-05-11 20:20:00|116.27|113.47|115.65|112.85|116.89|114.09|115.54|112.74|0
1652300700000|2022-05-11 20:25:00|116.1|113.3|116.43|113.63|116.43|113.63|114.86|112.06|0
1652301000000|2022-05-11 20:30:00|116.55|113.75|116.2|113.4|116.66|113.86|115.86|113.06|0
1652301300000|2022-05-11 20:35:00|116.09|113.29|116.76|113.96|116.87|114.07|115.97|113.17|0
1652301600000|2022-05-11 20:40:00|116.65|113.85|117.32|114.52|118.47|115.67|116.65|113.85|0
1652301900000|2022-05-11 20:45:00|117.38|114.58|118|115.2|118.69|115.89|117.09|114.29|0
1652302200000|2022-05-11 20:50:00|118.11|115.31|117.99|115.19|118.57|115.77|117.77|114.97|0
1652302500000|2022-05-11 20:55:00|117.93|115.13|117.04|114.24|118.1|115.3|116.39|113.59|0
1652302800000|2022-05-11 21:00:00|117.11|114.31|117.12|114.32|117.19|114.39|116.96|114.16|0
1652303100000|2022-05-11 21:05:00|117.25|114.45|116.1|113.3|117.3|114.5|116.09|113.29|0
1652303400000|2022-05-11 21:10:00|116.09|113.29|115.72|112.92|116.09|113.29|115.69|112.89|0
1652303700000|2022-05-11 21:15:00|115.7|112.9|115.46|112.66|115.7|112.9|115.32|112.52|0
1652304000000|2022-05-11 21:20:00|115.45|112.65|115.02|112.22|115.54|112.74|114.78|111.98|0
1652304300000|2022-05-11 21:25:00|114.84|112.04|114.92|112.12|115.16|112.36|114.8|112|0
1652304600000|2022-05-11 21:30:00|114.91|112.11|115.14|112.34|115.38|112.58|114.73|111.93|0
1652304900000|2022-05-11 21:35:00|115.16|112.36|114.98|112.18|115.17|112.37|114.81|112.01|0
1652305200000|2022-05-11 21:40:00|115|112.2|114.91|112.11|115.15|112.35|114.82|112.02|0
1652305500000|2022-05-11 21:45:00|114.98|112.18|115.38|112.58|115.38|112.58|114.92|112.12|0
1652305800000|2022-05-11 21:50:00|115.41|112.61|115.47|112.67|115.52|112.72|115.39|112.59|0
1652306100000|2022-05-11 21:55:00|115.45|112.65|115.86|113.06|116.09|113.29|115.28|112.48|0
1652306400000|2022-05-11 22:00:00|115.58|112.78|115.4|112.6|116.31|113.51|114.45|111.65|0
1652306700000|2022-05-11 22:05:00|115.46|112.66|114.5|111.7|115.46|112.66|113.55|110.75|0
1652307000000|2022-05-11 22:10:00|114.44|111.64|111.77|108.97|114.61|111.81|111.49|108.69|0
1652307300000|2022-05-11 22:15:00|111.49|108.69|110.45|107.65|112.37|109.57|110.45|107.65|0
1652307600000|2022-05-11 22:20:00|110.34|107.54|110.22|107.42|111.38|108.58|110.22|107.42|0
1652307900000|2022-05-11 22:25:00|110.16|107.36|110.87|108.07|111.7|108.9|109.89|107.09|0
1652308200000|2022-05-11 22:30:00|111.04|108.24|112.3|109.5|112.41|109.61|111.04|108.24|0
1652308500000|2022-05-11 22:35:00|112.41|109.61|113.07|110.27|113.58|110.78|112.41|109.61|0
1652308800000|2022-05-11 22:40:00|113.3|110.5|113.45|110.65|113.62|110.82|112.85|110.05|0
1652309100000|2022-05-11 22:45:00|113.4|110.6|113.78|110.98|114.07|111.27|113.01|110.21|0
1652309400000|2022-05-11 22:50:00|113.84|111.04|114.62|111.82|114.85|112.05|112.5|109.7|0
1652309700000|2022-05-11 22:55:00|114.56|111.76|115.18|112.38|115.18|112.38|114.11|111.31|0
1652310000000|2022-05-11 23:00:00|115.51|112.71|115.51|112.71|115.96|113.16|115.06|112.26|0
1652310300000|2022-05-11 23:05:00|115.62|112.82|115.5|112.7|115.62|112.82|114.83|112.03|0
1652310600000|2022-05-11 23:10:00|115.44|112.64|114.59|111.79|115.73|112.93|114.59|111.79|0
1652310900000|2022-05-11 23:15:00|114.48|111.68|114.87|112.07|115.15|112.35|114.42|111.62|0
1652311200000|2022-05-11 23:20:00|114.81|112.01|113.68|110.88|114.81|112.01|113.46|110.66|0
1652311500000|2022-05-11 23:25:00|113.62|110.82|113.34|110.54|114.02|111.22|113.23|110.43|0
1652311800000|2022-05-11 23:30:00|113.28|110.48|114.51|111.71|114.68|111.88|112.78|109.98|0
1652312100000|2022-05-11 23:35:00|114.62|111.82|115.57|112.77|115.74|112.94|114.28|111.48|0
1652312400000|2022-05-11 23:40:00|115.46|112.66|116.25|113.45|116.36|113.56|115.34|112.54|0
1652312700000|2022-05-11 23:45:00|116.3|113.5|116.35|113.55|117.78|114.98|116.02|113.22|0
1652313000000|2022-05-11 23:50:00|116.29|113.49|114.82|112.02|116.52|113.72|114.77|111.97|0
1652313300000|2022-05-11 23:55:00|114.65|111.85|116.34|113.54|116.34|113.54|114.65|111.85|0
1652313600000|2022-05-12 00:00:00|116.23|113.43|113.18|110.38|116.23|113.43|112.02|109.22|0
1652313900000|2022-05-12 00:05:00|112.68|109.88|115.42|112.62|116.22|113.42|112.52|109.72|0
1652314200000|2022-05-12 00:10:00|115.36|112.56|113.17|110.37|115.36|112.56|112.78|109.98|0
1652314500000|2022-05-12 00:15:00|113.06|110.26|108|105.2|113.06|110.26|107.68|104.88|0
1652314800000|2022-05-12 00:20:00|107.84|105.04|108|105.2|108.76|105.96|106.65|103.85|0
1652315100000|2022-05-12 00:25:00|107.67|104.87|109.18|106.38|109.29|106.49|106.91|104.11|0
1652315400000|2022-05-12 00:30:00|109.07|106.27|108.42|105.62|109.07|106.27|107.45|104.65|0
1652315700000|2022-05-12 00:35:00|108.52|105.72|112.14|109.34|112.36|109.56|108.31|105.51|0
1652316000000|2022-05-12 00:40:00|112.91|110.11|117.57|114.77|118.37|115.57|112.69|109.89|0
1652316300000|2022-05-12 00:45:00|117.68|114.88|118.13|115.33|118.36|115.56|116.03|113.23|0
1652316600000|2022-05-12 00:50:00|118.19|115.39|119.27|116.47|120.09|117.29|118.19|115.39|0
1652316900000|2022-05-12 00:55:00|119.21|116.41|118.86|116.06|119.27|116.47|118.01|115.21|0
1652317200000|2022-05-12 01:00:00|118.92|116.12|117.65|114.85|118.92|116.12|117.31|114.51|0
1652317500000|2022-05-12 01:05:00|117.77|114.97|115.72|112.92|118|115.2|114.59|111.79|0
1652317800000|2022-05-12 01:10:00|115.77|112.97|116.39|113.59|117.87|115.07|115.77|112.97|0
1652318100000|2022-05-12 01:15:00|116.44|113.64|117.46|114.66|119.82|117.02|116.44|113.64|0
1652318400000|2022-05-12 01:20:00|117.63|114.83|116.26|113.46|117.86|115.06|115.7|112.9|0
1652318700000|2022-05-12 01:25:00|116.15|113.35|117.1|114.3|118.54|115.74|116.15|113.35|0
1652319000000|2022-05-12 01:30:00|117.16|114.36|118.42|115.62|119.34|116.54|116.99|114.19|0
1652319300000|2022-05-12 01:35:00|118.19|115.39|117.11|114.31|118.58|115.78|116.94|114.14|0
1652319600000|2022-05-12 01:40:00|116.88|114.08|118.94|116.14|119.29|116.49|116.31|113.51|0
1652319900000|2022-05-12 01:45:00|118.83|116.03|120.15|117.35|120.44|117.64|118.83|116.03|0
1652320200000|2022-05-12 01:50:00|120.21|117.41|119.51|116.71|120.72|117.92|119.51|116.71|0
1652320500000|2022-05-12 01:55:00|119.39|116.59|119.15|116.35|120.9|118.1|118.63|115.83|0
1652320800000|2022-05-12 02:00:00|118.98|116.18|118.57|115.77|118.98|116.18|117.88|115.08|0
1652321100000|2022-05-12 02:05:00|118.62|115.82|117.81|115.01|118.97|116.17|117.64|114.84|0
1652321400000|2022-05-12 02:10:00|117.87|115.07|118.44|115.64|119.13|116.33|117.76|114.96|0
1652321700000|2022-05-12 02:15:00|118.38|115.58|119.7|116.9|119.7|116.9|118.21|115.41|0
1652322000000|2022-05-12 02:20:00|119.59|116.79|119.35|116.55|119.99|117.19|118.95|116.15|0
1652322300000|2022-05-12 02:25:00|119.41|116.61|118.19|115.39|119.41|116.61|117.73|114.93|0
1652322600000|2022-05-12 02:30:00|118.13|115.33|116.47|113.67|118.71|115.91|115.73|112.93|0
1652322900000|2022-05-12 02:35:00|116.3|113.5|115.55|112.75|116.35|113.55|115.44|112.64|0
1652323200000|2022-05-12 02:40:00|115.5|112.7|115.21|112.41|116.01|113.21|115.04|112.24|0
1652323500000|2022-05-12 02:45:00|115.43|112.63|114.8|112|116.45|113.65|114.64|111.84|0
1652323800000|2022-05-12 02:50:00|114.75|111.95|114.41|111.61|114.98|112.18|113.4|110.6|0
1652324100000|2022-05-12 02:55:00|114.29|111.49|116.21|113.41|116.33|113.53|114.07|111.27|0
1652324400000|2022-05-12 03:00:00|116.32|113.52|115.86|113.06|117.01|114.21|115.64|112.84|0
1652324700000|2022-05-12 03:05:00|115.75|112.95|115.68|112.88|116.31|113.51|114.84|112.04|0
1652325000000|2022-05-12 03:10:00|115.74|112.94|114.77|111.97|115.74|112.94|114.49|111.69|0
1652325300000|2022-05-12 03:15:00|114.66|111.86|115.28|112.48|116.3|113.5|114.66|111.86|0
1652325600000|2022-05-12 03:20:00|115.33|112.53|115.38|112.58|116.01|113.21|114.94|112.14|0
1652325900000|2022-05-12 03:25:00|115.55|112.75|115.72|112.92|116.06|113.26|115.43|112.63|0
1652326200000|2022-05-12 03:30:00|115.66|112.86|116.73|113.93|117.01|114.21|115.66|112.86|0
1652326500000|2022-05-12 03:35:00|116.79|113.99|116.61|113.81|117.18|114.38|116.22|113.42|0
1652326800000|2022-05-12 03:40:00|116.55|113.75|114.57|111.77|116.66|113.86|113.56|110.76|0
1652327100000|2022-05-12 03:45:00|114.62|111.82|115.58|112.78|115.58|112.78|114.51|111.71|0
1652327400000|2022-05-12 03:50:00|115.63|112.83|114.33|111.53|115.74|112.94|113.88|111.08|0
1652327700000|2022-05-12 03:55:00|114.44|111.64|115.11|112.31|115.11|112.31|113.98|111.18|0
1652328000000|2022-05-12 04:00:00|115.34|112.54|115.16|112.36|115.73|112.93|114.88|112.08|0
1652328300000|2022-05-12 04:05:00|114.99|112.19|113.75|110.95|114.99|112.19|113.3|110.5|0
1652328600000|2022-05-12 04:10:00|113.69|110.89|113.63|110.83|114.02|111.22|112.9|110.1|0
1652328900000|2022-05-12 04:15:00|113.79|110.99|113|110.2|113.96|111.16|112.78|109.98|0
1652329200000|2022-05-12 04:20:00|112.95|110.15|111.28|108.48|113.06|110.26|111.16|108.36|0
1652329500000|2022-05-12 04:25:00|111.39|108.59|111.43|108.63|111.6|108.8|110.83|108.03|0
1652329800000|2022-05-12 04:30:00|111.49|108.69|112.58|109.78|113.19|110.39|111.49|108.69|0
1652330100000|2022-05-12 04:35:00|112.57|109.77|111.52|108.72|112.69|109.89|111.36|108.56|0
1652330400000|2022-05-12 04:40:00|111.57|108.77|110.85|108.05|111.79|108.99|110.58|107.78|0
1652330700000|2022-05-12 04:45:00|110.91|108.11|111.67|108.87|112.22|109.42|110.46|107.66|0
1652331000000|2022-05-12 04:50:00|111.61|108.81|112.05|109.25|113.33|110.53|111.39|108.59|0
1652331300000|2022-05-12 04:55:00|111.99|109.19|111|108.2|112.27|109.47|111|108.2|0
1652331600000|2022-05-12 05:00:00|111.11|108.31|112.09|109.29|113.2|110.4|111.11|108.31|0
1652331900000|2022-05-12 05:05:00|112.31|109.51|111.2|108.4|112.31|109.51|110.43|107.63|0
1652332200000|2022-05-12 05:10:00|110.98|108.18|108.68|105.88|110.98|108.18|108.57|105.77|0
1652332500000|2022-05-12 05:15:00|108.79|105.99|108.4|105.6|108.9|106.1|107.54|104.74|0
1652332800000|2022-05-12 05:20:00|108.29|105.49|104.6|101.8|108.51|105.71|104.6|101.8|0
1652333100000|2022-05-12 05:25:00|104.7|101.9|106.99|104.19|107.04|104.24|104.7|101.9|0
1652333400000|2022-05-12 05:30:00|107.04|104.24|107.79|104.99|108.22|105.42|107.04|104.24|0
1652333700000|2022-05-12 05:35:00|107.84|105.04|106.65|103.85|108.81|106.01|106.17|103.37|0
1652334000000|2022-05-12 05:40:00|106.71|103.91|105.52|102.72|107.19|104.39|105.21|102.41|0
1652334300000|2022-05-12 05:45:00|105.42|102.62|104.19|101.39|105.95|103.15|103.93|101.13|0
1652334600000|2022-05-12 05:50:00|104.25|101.45|104.68|101.88|104.99|102.19|103.19|100.39|0
1652334900000|2022-05-12 05:55:00|104.78|101.98|104.19|101.39|105.63|102.83|103.98|101.18|0
1652335200000|2022-05-12 06:00:00|104.25|101.45|106.53|103.73|107.33|104.53|103.62|100.82|0
1652335500000|2022-05-12 06:05:00|106.58|103.78|109.04|106.24|109.75|106.95|106.47|103.67|0
1652335800000|2022-05-12 06:10:00|108.99|106.19|109.79|106.99|110.66|107.86|108.98|106.18|0
1652336100000|2022-05-12 06:15:00|109.74|106.94|107.41|104.61|110.12|107.32|106.61|103.81|0
1652336400000|2022-05-12 06:20:00|107.36|104.56|109.78|106.98|110.71|107.91|106.88|104.08|0
1652336700000|2022-05-12 06:25:00|109.83|107.03|107.77|104.97|110.05|107.25|107.67|104.87|0
1652337000000|2022-05-12 06:30:00|107.67|104.87|108.52|105.72|109.17|106.37|107.67|104.87|0
1652337300000|2022-05-12 06:35:00|108.57|105.77|108.95|106.15|110.3|107.5|108.57|105.77|0
1652337600000|2022-05-12 06:40:00|109.05|106.25|109.05|106.25|110.57|107.77|108.4|105.6|0
1652337900000|2022-05-12 06:45:00|109.1|106.3|105.51|102.71|109.1|106.3|104.04|101.24|0
1652338200000|2022-05-12 06:50:00|105.46|102.66|106.14|103.34|106.51|103.71|105.3|102.5|0
1652338500000|2022-05-12 06:55:00|106.19|103.39|105.29|102.49|107.68|104.88|105.07|102.27|0
1652338800000|2022-05-12 07:00:00|105.81|103.01|104.28|101.48|105.81|103.01|102.24|99.44|0
1652339100000|2022-05-12 07:05:00|103.55|101.15|103.66|101.26|104.23|101.83|101.73|99.33|0
1652339400000|2022-05-12 07:10:00|103.5|101.1|103.23|100.83|104.18|101.78|101.36|98.96|0
1652339700000|2022-05-12 07:15:00|103.13|100.73|103.12|100.72|107.14|104.74|102.7|100.3|0
1652340000000|2022-05-12 07:20:00|103.38|100.98|101.92|99.52|103.38|100.98|99.76|97.36|0
1652340300000|2022-05-12 07:25:00|101.97|99.57|104.84|102.44|105.95|103.55|101.45|99.05|0
1652340600000|2022-05-12 07:30:00|105.42|103.02|103.94|101.54|105.79|103.39|101.59|99.19|0
1652340900000|2022-05-12 07:35:00|104.04|101.64|102.16|99.76|104.99|102.59|102.16|99.76|0
1652341200000|2022-05-12 07:40:00|102.1|99.7|106.2|103.8|106.2|103.8|101.33|98.93|0
1652341500000|2022-05-12 07:45:00|106.14|103.74|113.87|111.47|114.14|111.74|105.72|103.32|0
1652341800000|2022-05-12 07:50:00|113.98|111.58|108.89|106.49|114.76|112.36|108.89|106.49|0
1652342100000|2022-05-12 07:55:00|109.11|106.71|110.94|108.54|111.43|109.03|108.4|106|0
1652342400000|2022-05-12 08:00:00|112.04|109.64|105.83|103.43|112.2|109.8|104.73|102.33|0
1652342700000|2022-05-12 08:05:00|105.99|103.59|106.52|104.12|107.91|105.51|104.31|101.91|0
1652343000000|2022-05-12 08:10:00|106.84|104.44|106.62|104.22|108.01|105.61|105.71|103.31|0
1652343300000|2022-05-12 08:15:00|106.72|104.32|105.66|103.26|108.27|105.87|105.18|102.78|0
1652343600000|2022-05-12 08:20:00|105.39|102.99|105.28|102.88|106.29|103.89|103.81|101.41|0
1652343900000|2022-05-12 08:25:00|104.91|102.51|105.69|103.29|106.49|104.09|104.07|101.67|0
1652344200000|2022-05-12 08:30:00|105.64|103.24|104.95|102.55|108.14|105.74|104.06|101.66|0
1652344500000|2022-05-12 08:35:00|104.69|102.29|103.64|101.24|104.84|102.44|102.39|99.99|0
1652344800000|2022-05-12 08:40:00|103.27|100.87|102.22|99.82|103.58|101.18|101.35|98.95|0
1652345100000|2022-05-12 08:45:00|102.38|99.98|100.42|98.02|102.49|100.09|99.2|96.8|0
1652345400000|2022-05-12 08:50:00|100.52|98.12|103.42|101.02|103.67|101.27|99.41|97.01|0
1652345700000|2022-05-12 08:55:00|103.31|100.91|103.3|100.9|104.25|101.85|102.17|99.77|0
1652346000000|2022-05-12 09:00:00|103.1|100.7|100.93|98.53|104.14|101.74|100.83|98.43|0
1652346300000|2022-05-12 09:05:00|101.04|98.64|102.77|100.37|103.14|100.74|101.04|98.64|0
1652346600000|2022-05-12 09:10:00|102.57|100.17|102.46|100.06|103.39|100.99|101.03|98.63|0
1652346900000|2022-05-12 09:15:00|102.25|99.85|104.32|101.92|104.42|102.02|101.12|98.72|0
1652347200000|2022-05-12 09:20:00|104.21|101.81|102.14|99.74|104.47|102.07|101.88|99.48|0
1652347500000|2022-05-12 09:25:00|102.19|99.79|101.72|99.32|103.11|100.71|100.64|98.24|0
1652347800000|2022-05-12 09:30:00|101.82|99.42|99.47|97.07|101.92|99.52|98.01|95.61|0
1652348100000|2022-05-12 09:35:00|99.77|97.37|102.42|100.02|102.63|100.23|99.77|97.37|0
1652348400000|2022-05-12 09:40:00|102.47|100.07|102.57|100.17|102.94|100.54|101.19|98.79|0
1652348700000|2022-05-12 09:45:00|102.42|100.02|104.49|102.09|104.75|102.35|102.11|99.71|0
1652349000000|2022-05-12 09:50:00|104.38|101.98|103.23|100.83|104.38|101.98|102.51|100.11|0
1652349300000|2022-05-12 09:55:00|102.92|100.52|101.78|99.38|103.33|100.93|101.73|99.33|0
1652349600000|2022-05-12 10:00:00|101.83|99.43|102.23|99.83|102.91|100.51|101.06|98.66|0
1652349900000|2022-05-12 10:05:00|102.29|99.89|103.26|100.86|104.09|101.69|101.46|99.06|0
1652350200000|2022-05-12 10:10:00|103.36|100.96|101.66|99.26|103.83|101.43|101.5|99.1|0
1652350500000|2022-05-12 10:15:00|101.25|98.85|101.65|99.25|102.01|99.61|101.09|98.69|0
1652350800000|2022-05-12 10:20:00|101.6|99.2|101.85|99.45|102.26|99.86|100.93|98.53|0
1652351100000|2022-05-12 10:25:00|101.95|99.55|106.43|104.03|106.53|104.13|101.75|99.35|0
1652351400000|2022-05-12 10:30:00|106.32|103.92|105|102.6|106.53|104.13|104.43|102.03|0
1652351700000|2022-05-12 10:35:00|105.05|102.65|103.43|101.03|106.1|103.7|102.86|100.46|0
1652352000000|2022-05-12 10:40:00|103.48|101.08|102.54|100.14|103.84|101.44|102.34|99.94|0
1652352300000|2022-05-12 10:45:00|102.65|100.25|101.92|99.52|102.65|100.25|101.51|99.11|0
1652352600000|2022-05-12 10:50:00|101.97|99.57|104.5|102.1|105.13|102.73|101.87|99.47|0
1652352900000|2022-05-12 10:55:00|104.76|102.36|106.33|103.93|107.56|105.16|104.71|102.31|0
1652353200000|2022-05-12 11:00:00|106.7|104.3|104.81|102.41|108.33|105.93|104.49|102.09|0
1652353500000|2022-05-12 11:05:00|104.86|102.46|103.81|101.41|105.01|102.61|103.4|101|0
1652353800000|2022-05-12 11:10:00|103.6|101.2|106.86|104.46|106.86|104.46|103.49|101.09|0
1652354100000|2022-05-12 11:15:00|106.8|104.4|106.53|104.13|107.39|104.99|106.53|104.13|0
1652354400000|2022-05-12 11:20:00|106.64|104.24|109.36|106.96|110.72|108.32|106.53|104.13|0
1652354700000|2022-05-12 11:25:00|109.2|106.8|107.26|104.86|110.06|107.66|107.05|104.65|0
1652355000000|2022-05-12 11:30:00|107.16|104.76|103.34|100.94|107.26|104.86|103.34|100.94|0
1652355300000|2022-05-12 11:35:00|103.55|101.15|102.39|99.99|104.7|102.3|101.93|99.53|0
1652355600000|2022-05-12 11:40:00|102.44|100.04|101.61|99.21|103.43|101.03|100.53|98.13|0
1652355900000|2022-05-12 11:45:00|101.5|99.1|97.98|95.58|101.5|99.1|97.98|95.58|0
1652356200000|2022-05-12 11:50:00|98.08|95.68|98.14|95.74|98.95|96.55|95.85|93.45|0
1652356500000|2022-05-12 11:55:00|98.34|95.94|96.38|93.98|100.06|97.66|94.86|92.46|0
1652356800000|2022-05-12 12:00:00|96.48|94.08|97.27|94.87|97.72|95.32|95.59|93.19|0
1652357100000|2022-05-12 12:05:00|97.32|94.92|98.82|96.42|99.99|97.59|97.02|94.62|0
1652357400000|2022-05-12 12:10:00|98.72|96.32|100.24|97.84|100.49|98.09|98.72|96.32|0
1652357700000|2022-05-12 12:15:00|100.13|97.73|100.33|97.93|101.3|98.9|99.22|96.82|0
1652358000000|2022-05-12 12:20:00|100.43|98.03|98.5|96.1|100.64|98.24|97.9|95.5|0
1652358300000|2022-05-12 12:25:00|98.4|96|99.07|96.67|100.39|97.99|98.27|95.87|0
1652358600000|2022-05-12 12:30:00|98.06|95.66|99.67|97.27|102.74|100.34|98.01|95.61|0
1652358900000|2022-05-12 12:35:00|99.26|96.86|101.34|98.94|101.5|99.1|98.76|96.36|0
1652359200000|2022-05-12 12:40:00|101.7|99.3|100.77|98.37|104.6|102.2|100.37|97.97|0
1652359500000|2022-05-12 12:45:00|100.41|98.01|99.67|97.27|102.31|99.91|99.41|97.01|0
1652359800000|2022-05-12 12:50:00|100.02|97.62|100.99|98.59|101.92|99.52|99.86|97.46|0
1652360100000|2022-05-12 12:55:00|101.3|98.9|99.96|97.56|102.07|99.67|98.94|96.54|0
1652360400000|2022-05-12 13:00:00|100.16|97.76|99.34|96.94|101.28|98.88|98.13|95.73|0
1652360700000|2022-05-12 13:05:00|99.14|96.74|101.38|98.98|101.9|99.5|98.83|96.43|0
1652361000000|2022-05-12 13:10:00|101.48|99.08|100.94|98.54|101.48|99.08|99.77|97.37|0
1652361300000|2022-05-12 13:15:00|100.84|98.44|101.3|98.9|102.34|99.94|99.77|97.37|0
1652361600000|2022-05-12 13:20:00|101.2|98.8|103.26|100.86|104.1|101.7|101.2|98.8|0
1652361900000|2022-05-12 13:25:00|102.64|100.24|98.33|95.93|102.74|100.34|98.33|95.93|0
1652362200000|2022-05-12 13:30:00|98.43|96.03|93.69|91.29|103.78|101.38|93.21|90.81|0
1652362500000|2022-05-12 13:35:00|93.06|90.66|90.13|87.73|96.51|94.11|89.65|87.25|0
1652362800000|2022-05-12 13:40:00|90.42|88.02|97.77|95.37|98.07|95.67|88.99|86.59|0
1652363100000|2022-05-12 13:45:00|96.92|94.52|98.75|96.35|104.84|102.44|94.73|92.33|0
1652363400000|2022-05-12 13:50:00|98.4|96|100.03|97.63|101.73|99.33|94.78|92.38|0
1652363700000|2022-05-12 13:55:00|99.82|97.42|93.78|91.38|99.82|97.42|91.83|89.43|0
1652364000000|2022-05-12 14:00:00|93.39|90.99|94.2|91.8|95|92.6|89.61|87.21|0
1652364300000|2022-05-12 14:05:00|94.3|91.9|103.24|100.84|105.24|102.84|94.3|91.9|0
1652364600000|2022-05-12 14:10:00|102.82|100.42|105.93|103.53|109.79|107.39|102.09|99.69|0
1652364900000|2022-05-12 14:15:00|105.72|103.32|105.74|103.34|107.98|105.58|101.83|99.43|0
1652365200000|2022-05-12 14:20:00|105.79|103.39|112.45|110.05|114.42|112.02|103.61|101.21|0
1652365500000|2022-05-12 14:25:00|112.4|110|107.74|105.34|113.92|111.52|106.24|103.84|0
1652365800000|2022-05-12 14:30:00|107.68|105.28|105.64|103.24|110.9|108.5|103.05|100.65|0
1652366100000|2022-05-12 14:35:00|105.27|102.87|109.57|107.17|110.12|107.72|103.62|101.22|0
1652366400000|2022-05-12 14:40:00|109.73|107.33|104.54|102.14|110.01|107.61|101.97|99.57|0
1652366700000|2022-05-12 14:45:00|104.97|102.57|108.01|105.61|109.92|107.52|103.28|100.88|0
1652367000000|2022-05-12 14:50:00|107.9|105.5|113.34|110.94|113.56|111.16|107.9|105.5|0
1652367300000|2022-05-12 14:55:00|113.78|111.38|115.64|113.24|118.25|115.85|112.83|110.43|0
1652367600000|2022-05-12 15:00:00|116.44|114.04|118.15|115.75|118.15|115.75|111.49|109.09|0
1652367900000|2022-05-12 15:05:00|118.67|116.27|123|120.6|123.12|120.72|115.52|113.12|0
1652368200000|2022-05-12 15:10:00|123.12|120.72|116.84|114.44|123.59|121.19|116.84|114.44|0
1652368500000|2022-05-12 15:15:00|116.1|113.7|115.13|112.73|116.89|114.49|113.22|110.82|0
1652368800000|2022-05-12 15:20:00|115.07|112.67|110.1|107.7|116.26|113.86|109.99|107.59|0
1652369100000|2022-05-12 15:25:00|110.87|108.47|110.92|108.52|113.43|111.03|109.55|107.15|0
1652369400000|2022-05-12 15:30:00|111.14|108.74|106.36|103.96|112.31|109.91|103.96|101.56|0
1652369700000|2022-05-12 15:35:00|106.31|103.91|108.91|106.51|109.84|107.44|104.91|102.51|0
1652370000000|2022-05-12 15:40:00|109.57|107.17|103.84|101.44|109.62|107.22|103.68|101.28|0
1652370300000|2022-05-12 15:45:00|103.42|101.02|99.44|97.04|103.95|101.55|99.18|96.78|0
1652370600000|2022-05-12 15:50:00|99.34|96.94|96.78|94.38|99.34|96.94|94.71|92.31|0
1652370900000|2022-05-12 15:55:00|97.12|94.72|94.21|91.81|100.03|97.63|92.95|90.55|0
1652371200000|2022-05-12 16:00:00|94.16|91.76|95.41|92.29|95.61|92.49|92.65|89.53|0
1652371500000|2022-05-12 16:05:00|95.51|92.39|96.7|93.58|97.51|94.39|93.63|90.51|0
1652371800000|2022-05-12 16:10:00|95.95|92.83|96.29|93.17|98.31|95.19|93.13|90.01|0
1652372100000|2022-05-12 16:15:00|96.39|93.27|95.99|92.87|97.85|94.73|92.93|89.81|0
1652372400000|2022-05-12 16:20:00|96.54|93.42|99.28|96.16|100.04|96.92|94.94|91.82|0
1652372700000|2022-05-12 16:25:00|98.88|95.76|101.85|98.73|102.9|99.78|98.57|95.45|0
1652373000000|2022-05-12 16:30:00|102.54|99.42|106.49|103.37|107.56|104.44|101.96|98.84|0
1652373300000|2022-05-12 16:35:00|107.13|104.01|104.25|101.13|108.1|104.98|104.25|101.13|0
1652373600000|2022-05-12 16:40:00|104.15|101.03|108.24|105.12|108.24|105.12|98.31|95.19|0
1652373900000|2022-05-12 16:45:00|108.73|105.61|105.19|102.07|109.92|106.8|104.34|101.22|0
1652374200000|2022-05-12 16:50:00|105.08|101.96|105.29|102.17|106.68|103.56|102.77|99.65|0
1652374500000|2022-05-12 16:55:00|105.08|101.96|102.19|99.07|107.47|104.35|101.88|98.76|0
1652374800000|2022-05-12 17:00:00|102.14|99.02|99.46|96.34|104.86|101.74|98.9|95.78|0
1652375100000|2022-05-12 17:05:00|98.65|95.53|98.49|95.37|100.12|97|97.18|94.06|0
1652375400000|2022-05-12 17:10:00|98.79|95.67|99.09|95.97|102.85|99.73|97.98|94.86|0
1652375700000|2022-05-12 17:15:00|98.69|95.57|96.66|93.54|101.55|98.43|95.87|92.75|0
1652376000000|2022-05-12 17:20:00|96.46|93.34|97.52|94.4|99.85|96.73|96.02|92.9|0
1652376300000|2022-05-12 17:25:00|97.82|94.7|97.61|94.49|98.62|95.5|95.21|92.09|0
1652376600000|2022-05-12 17:30:00|97.51|94.39|95.01|91.89|99.23|96.11|93.54|90.42|0
1652376900000|2022-05-12 17:35:00|95.11|91.99|91.97|88.85|95.9|92.78|91.39|88.27|0
1652377200000|2022-05-12 17:40:00|91.78|88.66|91.29|88.17|92.55|89.43|90.81|87.69|0
1652377500000|2022-05-12 17:45:00|90.95|87.83|88.34|85.22|91.87|88.75|85.22|82.1|0
1652377800000|2022-05-12 17:50:00|88.25|85.13|88.85|85.73|89.94|86.82|88.25|85.13|0
1652378100000|2022-05-12 17:55:00|88.99|85.87|90.02|86.9|92.23|89.11|87.87|84.75|0
1652378400000|2022-05-12 18:00:00|89.74|86.62|92.03|88.91|93.38|90.26|89.55|86.43|0
1652378700000|2022-05-12 18:05:00|91.64|88.52|86.09|82.97|91.64|88.52|85.91|82.79|0
1652379000000|2022-05-12 18:10:00|85.91|82.79|88.22|85.1|88.22|85.1|85.81|82.69|0
1652379300000|2022-05-12 18:15:00|88.04|84.92|89.64|86.52|90.03|86.91|86.18|83.06|0
1652379600000|2022-05-12 18:20:00|89.36|86.24|87.94|84.82|91.36|88.24|86.73|83.61|0
1652379900000|2022-05-12 18:25:00|87.61|84.49|88.78|85.66|90.21|87.09|86.4|83.28|0
1652380200000|2022-05-12 18:30:00|88.59|85.47|85.6|82.48|89.3|86.18|84|80.88|0
1652380500000|2022-05-12 18:35:00|85.97|82.85|83.41|80.29|85.97|82.85|83.04|79.92|0
1652380800000|2022-05-12 18:40:00|83.59|80.47|83.76|80.64|84.22|81.1|82.14|79.02|0
1652381100000|2022-05-12 18:45:00|83.94|80.82|84.79|81.67|87.24|84.12|83.58|80.46|0
1652381400000|2022-05-12 18:50:00|84.2|81.08|86.06|82.94|88.01|84.89|83.29|80.17|0
1652381700000|2022-05-12 18:55:00|85.79|82.67|84.44|81.32|86.8|83.68|83.36|80.24|0
1652382000000|2022-05-12 19:00:00|84.35|81.23|88.79|85.67|89.08|85.96|83.53|80.41|0
1652382300000|2022-05-12 19:05:00|89.08|85.96|85.35|82.23|89.08|85.96|83.89|80.77|0
1652382600000|2022-05-12 19:10:00|85.26|82.14|85.35|82.23|85.44|82.32|82.35|79.23|0
1652382900000|2022-05-12 19:15:00|85.21|82.09|91.35|88.47|92.52|89.64|85.21|82.09|0
1652383200000|2022-05-12 19:20:00|91.45|88.57|95.22|92.34|98.43|95.55|90.97|88.09|0
1652383500000|2022-05-12 19:25:00|95.02|92.14|90.48|87.6|98.87|95.99|90.19|87.31|0
1652383800000|2022-05-12 19:30:00|91.01|88.13|95|92.12|97.53|94.65|90.77|87.89|0
1652384100000|2022-05-12 19:35:00|93.9|91.02|97.57|94.69|97.57|94.69|91.78|88.9|0
1652384400000|2022-05-12 19:40:00|97.26|94.38|95.84|92.96|99.59|96.71|93.4|90.52|0
1652384700000|2022-05-12 19:45:00|96.14|93.26|96.45|93.57|99.91|97.03|95.14|92.26|0
1652385000000|2022-05-12 19:50:00|97.98|95.1|99.51|96.63|103.71|100.83|97.26|94.38|0
1652385300000|2022-05-12 19:55:00|99.2|96.32|106|103.12|106|103.12|97.4|94.52|0
1652385600000|2022-05-12 20:00:00|105.13|102.25|105.61|102.73|106.16|103.28|103.19|100.31|0
1652385900000|2022-05-12 20:05:00|105.39|102.51|106.25|103.37|106.58|103.7|105.06|102.18|0
1652386200000|2022-05-12 20:10:00|106.03|103.15|102.91|100.03|106.03|103.15|102.59|99.71|0
1652386500000|2022-05-12 20:15:00|103.36|100|105.18|101.82|105.5|102.14|102.82|99.46|0
1652386800000|2022-05-12 20:20:00|105.07|101.71|104.74|101.38|105.28|101.92|103.78|100.42|0
1652387100000|2022-05-12 20:25:00|104.85|101.49|104.68|101.32|105.11|101.75|103.77|100.41|0
1652387400000|2022-05-12 20:30:00|104.63|101.27|103.44|100.08|104.68|101.32|101.64|98.28|0
1652387700000|2022-05-12 20:35:00|103.55|100.19|101.47|98.11|104.03|100.67|100.31|96.95|0
1652388000000|2022-05-12 20:40:00|101.63|98.27|101.31|97.95|103.22|99.86|100.93|97.57|0
1652388300000|2022-05-12 20:45:00|101.36|98|99|95.64|102.57|99.21|99|95.64|0
1652388600000|2022-05-12 20:50:00|98.69|95.33|97.39|94.03|99.1|95.74|97.29|93.93|0
1652388900000|2022-05-12 20:55:00|97.34|93.98|98.31|94.95|98.72|95.36|96.57|93.21|0
1652389200000|2022-05-12 21:00:00|98.51|95.15|98.82|95.46|98.94|95.58|98.43|95.07|0
1652389500000|2022-05-12 21:05:00|98.79|95.43|98.75|95.39|98.87|95.51|98.62|95.26|0
1652389800000|2022-05-12 21:10:00|98.87|95.51|99.39|96.03|99.72|96.36|98.87|95.51|0
1652390100000|2022-05-12 21:15:00|99.41|96.05|99.34|95.98|99.45|96.09|99.3|95.94|0
1652390400000|2022-05-12 21:20:00|99.32|95.96|99.96|96.6|99.96|96.6|99.32|95.96|0
1652390700000|2022-05-12 21:25:00|99.87|96.51|100.15|96.79|100.17|96.81|99.82|96.46|0
1652391000000|2022-05-12 21:30:00|100.17|96.81|100.1|96.74|100.34|96.98|100.1|96.74|0
1652391300000|2022-05-12 21:35:00|100.14|96.78|100.21|96.85|100.22|96.86|100.09|96.73|0
1652391600000|2022-05-12 21:40:00|100.05|96.69|100.07|96.71|100.33|96.97|99.95|96.59|0
1652391900000|2022-05-12 21:45:00|100.16|96.8|100.26|96.9|100.51|97.15|100.15|96.79|0
1652392200000|2022-05-12 21:50:00|100.29|96.93|100.23|96.87|100.46|97.1|100.21|96.85|0
1652392500000|2022-05-12 21:55:00|100.3|96.94|100.46|97.1|100.49|97.13|100.28|96.92|0
1652392800000|2022-05-12 22:00:00|101.05|97.69|101.52|98.16|102.69|99.33|101.05|97.69|0
1652393100000|2022-05-12 22:05:00|101.73|98.37|102.57|99.21|103.32|99.96|100.93|97.57|0
1652393400000|2022-05-12 22:10:00|102.78|99.42|103.74|100.38|104.17|100.81|102.36|99|0
1652393700000|2022-05-12 22:15:00|103.63|100.27|103.57|100.21|103.89|100.53|102.35|98.99|0
1652394000000|2022-05-12 22:20:00|103.84|100.48|102.39|99.03|104.26|100.9|102.39|99.03|0
1652394300000|2022-05-12 22:25:00|102.34|98.98|104.41|101.05|104.58|101.22|102.34|98.98|0
1652394600000|2022-05-12 22:30:00|104.47|101.11|102.7|99.34|104.47|101.11|102.64|99.28|0
1652394900000|2022-05-12 22:35:00|102.48|99.12|102.8|99.44|102.86|99.5|102.48|99.12|0
1652395200000|2022-05-12 22:40:00|102.85|99.49|103.48|100.12|103.48|100.12|102.8|99.44|0
1652395500000|2022-05-12 22:45:00|103.38|100.02|103.16|99.8|103.8|100.44|102.95|99.59|0
1652395800000|2022-05-12 22:50:00|103.21|99.85|103.36|100|103.9|100.54|102.99|99.63|0
1652396100000|2022-05-12 22:55:00|103.47|100.11|103.57|100.21|103.68|100.32|103.04|99.68|0
1652396400000|2022-05-12 23:00:00|103.68|100.32|105.5|102.14|105.83|102.47|103.41|100.05|0
1652396700000|2022-05-12 23:05:00|105.61|102.25|105.71|102.35|107.35|103.99|105.5|102.14|0
1652397000000|2022-05-12 23:10:00|105.66|102.3|106.52|103.16|107.01|103.65|105.49|102.13|0
1652397300000|2022-05-12 23:15:00|106.47|103.11|106.24|102.88|106.58|103.22|105.49|102.13|0
1652397600000|2022-05-12 23:20:00|106.46|103.1|108.21|104.85|108.26|104.9|106.46|103.1|0
1652397900000|2022-05-12 23:25:00|108.32|104.96|107.71|104.35|109.31|105.95|107.71|104.35|0
1652398200000|2022-05-12 23:30:00|107.88|104.52|108.59|105.23|109.15|105.79|107.49|104.13|0
1652398500000|2022-05-12 23:35:00|108.81|105.45|109.8|106.44|109.92|106.56|108.15|104.79|0
1652398800000|2022-05-12 23:40:00|109.86|106.5|110.13|106.77|110.92|107.56|109.8|106.44|0
1652399100000|2022-05-12 23:45:00|110.3|106.94|111.81|108.45|112.38|109.02|110.24|106.88|0
1652399400000|2022-05-12 23:50:00|111.92|108.56|111.86|108.5|112.14|108.78|111.36|108|0
1652399700000|2022-05-12 23:55:00|111.91|108.55|111.57|108.21|112.08|108.72|111.46|108.1|0
1652400000000|2022-05-13 00:00:00|111.46|108.1|112.13|108.77|112.13|108.77|109.67|106.31|0
1652400300000|2022-05-13 00:05:00|112.01|108.65|110.99|107.63|112.13|108.77|110.88|107.52|0
1652400600000|2022-05-13 00:10:00|110.88|107.52|111.89|108.53|112.34|108.98|109.76|106.4|0
1652400900000|2022-05-13 00:15:00|111.77|108.41|111.36|108|112.11|108.75|110.68|107.32|0
1652401200000|2022-05-13 00:20:00|111.07|107.71|111.92|108.56|111.92|108.56|110.84|107.48|0
1652401500000|2022-05-13 00:25:00|112.03|108.67|113.05|109.69|113.05|109.69|111.4|108.04|0
1652401800000|2022-05-13 00:30:00|113.16|109.8|114.67|111.31|114.76|111.4|113.05|109.69|0
1652402100000|2022-05-13 00:35:00|114.79|111.43|115.24|111.88|115.24|111.88|113.98|110.62|0
1652402400000|2022-05-13 00:40:00|115.13|111.77|114.89|111.53|115.47|112.11|114.66|111.3|0
1652402700000|2022-05-13 00:45:00|114.83|111.47|114.31|110.95|115.12|111.76|114.31|110.95|0
1652403000000|2022-05-13 00:50:00|114.19|110.83|114.42|111.06|114.65|111.29|114.19|110.83|0
1652403300000|2022-05-13 00:55:00|114.47|111.11|114.69|111.33|114.98|111.62|114.13|110.77|0
1652403600000|2022-05-13 01:00:00|114.64|111.28|114.52|111.16|114.64|111.28|113.72|110.36|0
1652403900000|2022-05-13 01:05:00|114.4|111.04|114.28|110.92|114.74|111.38|114.05|110.69|0
1652404200000|2022-05-13 01:10:00|114.45|111.09|114.85|111.49|114.96|111.6|113.88|110.52|0
1652404500000|2022-05-13 01:15:00|114.96|111.6|117.62|114.26|117.62|114.26|114.73|111.37|0
1652404800000|2022-05-13 01:20:00|117.5|114.14|118.26|114.9|118.49|115.13|117.27|113.91|0
1652405100000|2022-05-13 01:25:00|118.32|114.96|117.96|114.6|118.9|115.54|117.84|114.48|0
1652405400000|2022-05-13 01:30:00|118.19|114.83|117.25|113.89|118.19|114.83|116.79|113.43|0
1652405700000|2022-05-13 01:35:00|117.31|113.95|115.33|111.97|117.31|113.95|114.93|111.57|0
1652406000000|2022-05-13 01:40:00|115.28|111.92|115.32|111.96|116.43|113.07|115.05|111.69|0
1652406300000|2022-05-13 01:45:00|115.27|111.91|116.42|113.06|116.66|113.3|115.21|111.85|0
1652406600000|2022-05-13 01:50:00|116.47|113.11|117.54|114.18|117.89|114.53|116.07|112.71|0
1652406900000|2022-05-13 01:55:00|117.6|114.24|117.24|113.88|117.83|114.47|117.01|113.65|0
1652407200000|2022-05-13 02:00:00|117.36|114|118.11|114.75|118.76|115.4|117.24|113.88|0
1652407500000|2022-05-13 02:05:00|118.17|114.81|117.58|114.22|118.63|115.27|117.4|114.04|0
1652407800000|2022-05-13 02:10:00|117.64|114.28|116.99|113.63|117.7|114.34|116.59|113.23|0
1652408100000|2022-05-13 02:15:00|116.93|113.57|117.68|114.32|118.21|114.85|116.64|113.28|0
1652408400000|2022-05-13 02:20:00|117.57|114.21|117.33|113.97|118.03|114.67|117.21|113.85|0
1652408700000|2022-05-13 02:25:00|117.38|114.02|116.91|113.55|117.56|114.2|116.86|113.5|0
1652409000000|2022-05-13 02:30:00|116.97|113.61|117.66|114.3|117.67|114.31|116.86|113.5|0
1652409300000|2022-05-13 02:35:00|117.6|114.24|116.49|113.13|118.01|114.65|116.43|113.07|0
1652409600000|2022-05-13 02:40:00|116.73|113.37|117.18|113.82|117.42|114.06|116.72|113.36|0
1652409900000|2022-05-13 02:45:00|117.24|113.88|117.41|114.05|117.76|114.4|117.06|113.7|0
1652410200000|2022-05-13 02:50:00|117.29|113.93|117.17|113.81|117.52|114.16|116.88|113.52|0
1652410500000|2022-05-13 02:55:00|117.05|113.69|117.4|114.04|117.4|114.04|116.99|113.63|0
1652410800000|2022-05-13 03:00:00|117.16|113.8|117.04|113.68|117.63|114.27|116.93|113.57|0
1652411100000|2022-05-13 03:05:00|116.98|113.62|118.9|115.54|119.26|115.9|116.98|113.62|0
1652411400000|2022-05-13 03:10:00|118.96|115.6|119.13|115.77|119.25|115.89|118.31|114.95|0
1652411700000|2022-05-13 03:15:00|119.25|115.89|121.96|118.6|122.08|118.72|119.25|115.89|0
1652412000000|2022-05-13 03:20:00|122.02|118.66|123.63|120.27|123.69|120.33|121.6|118.24|0
1652412300000|2022-05-13 03:25:00|123.57|120.21|123.62|120.26|123.75|120.39|122.31|118.95|0
1652412600000|2022-05-13 03:30:00|123.75|120.39|125.07|121.71|125.68|122.32|123.62|120.26|0
1652412900000|2022-05-13 03:35:00|125.12|121.76|124.82|121.46|125.55|122.19|124.58|121.22|0
1652413200000|2022-05-13 03:40:00|125.24|121.88|125.54|122.18|125.78|122.42|125.18|121.82|0
1652413500000|2022-05-13 03:45:00|125.66|122.3|123.12|119.76|125.66|122.3|122.94|119.58|0
1652413800000|2022-05-13 03:50:00|123.18|119.82|122.51|119.15|123.77|120.41|122.39|119.03|0
1652414100000|2022-05-13 03:55:00|122.63|119.27|122.75|119.39|123.05|119.69|122.27|118.91|0
1652414400000|2022-05-13 04:00:00|122.63|119.27|120.95|117.59|122.74|119.38|120.95|117.59|0
1652414700000|2022-05-13 04:05:00|120.77|117.41|121.18|117.82|121.3|117.94|120.12|116.76|0
1652415000000|2022-05-13 04:10:00|121.06|117.7|120.35|116.99|121.06|117.7|119.52|116.16|0
1652415300000|2022-05-13 04:15:00|120.23|116.87|119.57|116.21|120.58|117.22|119.51|116.15|0
1652415600000|2022-05-13 04:20:00|119.51|116.15|120.51|117.15|120.57|117.21|119.51|116.15|0
1652415900000|2022-05-13 04:25:00|120.57|117.21|120.44|117.08|120.74|117.38|120.03|116.67|0
1652416200000|2022-05-13 04:30:00|120.38|117.02|120.08|116.72|120.68|117.32|119.97|116.61|0
1652416500000|2022-05-13 04:35:00|120.2|116.84|120.79|117.43|120.9|117.54|120.2|116.84|0
1652416800000|2022-05-13 04:40:00|120.67|117.31|120.9|117.54|121.02|117.66|120.43|117.07|0
1652417100000|2022-05-13 04:45:00|120.72|117.36|122.26|118.9|122.32|118.96|120.66|117.3|0
1652417400000|2022-05-13 04:50:00|122.2|118.84|122.67|119.31|123.28|119.92|121.96|118.6|0
1652417700000|2022-05-13 04:55:00|122.79|119.43|122.43|119.07|123.03|119.67|122.19|118.83|0
1652418000000|2022-05-13 05:00:00|122.55|119.19|121.58|118.22|122.66|119.3|120.64|117.28|0
1652418300000|2022-05-13 05:05:00|121.64|118.28|122.65|119.29|122.95|119.59|121.11|117.75|0
1652418600000|2022-05-13 05:10:00|122.77|119.41|122.17|118.81|123.49|120.13|121.93|118.57|0
1652418900000|2022-05-13 05:15:00|122.41|119.05|123.12|119.76|123.12|119.76|122.16|118.8|0
1652419200000|2022-05-13 05:20:00|123.48|120.12|123.53|120.17|124.44|121.08|123|119.64|0
1652419500000|2022-05-13 05:25:00|123.59|120.23|122.39|119.03|123.59|120.23|121.79|118.43|0
1652419800000|2022-05-13 05:30:00|122.44|119.08|123.4|120.04|123.58|120.22|121.79|118.43|0
1652420100000|2022-05-13 05:35:00|123.34|119.98|123.81|120.45|124.17|120.81|123.21|119.85|0
1652420400000|2022-05-13 05:40:00|123.69|120.33|123.68|120.32|123.99|120.63|123.21|119.85|0
1652420700000|2022-05-13 05:45:00|123.81|120.45|122.9|119.54|124.17|120.81|122.6|119.24|0
1652421000000|2022-05-13 05:50:00|122.84|119.48|122.53|119.17|122.84|119.48|121.88|118.52|0
1652421300000|2022-05-13 05:55:00|122.47|119.11|122.23|118.87|122.71|119.35|121.63|118.27|0
1652421600000|2022-05-13 06:00:00|122.35|118.99|121.27|117.91|122.94|119.58|121.21|117.85|0
1652421900000|2022-05-13 06:05:00|121.15|117.79|121.2|117.84|122.93|119.57|121.02|117.66|0
1652422200000|2022-05-13 06:10:00|121.14|117.78|118.54|115.18|121.14|117.78|118.36|115|0
1652422500000|2022-05-13 06:15:00|118.66|115.3|117.36|114|118.77|115.41|116.55|113.19|0
1652422800000|2022-05-13 06:20:00|117.48|114.12|118.41|115.05|118.88|115.52|117.3|113.94|0
1652423100000|2022-05-13 06:25:00|118.29|114.93|119.26|115.9|120.64|117.28|117.94|114.58|0
1652423400000|2022-05-13 06:30:00|119.14|115.78|119.63|116.27|120.17|116.81|118.24|114.88|0
1652423700000|2022-05-13 06:35:00|119.75|116.39|120.28|116.92|120.93|117.57|119.58|116.22|0
1652424000000|2022-05-13 06:40:00|120.51|117.15|121.15|117.79|121.33|117.97|119.22|115.86|0
1652424300000|2022-05-13 06:45:00|121.1|117.74|122.28|118.92|122.39|119.03|120.56|117.2|0
1652424600000|2022-05-13 06:50:00|122.16|118.8|121.79|118.43|122.51|119.15|121.32|117.96|0
1652424900000|2022-05-13 06:55:00|121.44|118.08|121.08|117.72|122.38|119.02|120.54|117.18|0
1652425200000|2022-05-13 07:00:00|120.49|117.13|117.79|114.43|120.9|117.54|116.86|113.5|0
1652425500000|2022-05-13 07:05:00|117.25|114.37|118.01|115.13|118.41|115.53|115.81|112.93|0
1652425800000|2022-05-13 07:10:00|118.12|115.24|119.4|116.52|120.76|117.88|117.77|114.89|0
1652426100000|2022-05-13 07:15:00|119.46|116.58|118.11|115.23|120.99|118.11|116.72|113.84|0
1652426400000|2022-05-13 07:20:00|118.16|115.28|122.52|119.64|123.3|120.42|117.58|114.7|0
1652426700000|2022-05-13 07:25:00|122.7|119.82|122.94|120.06|123.42|120.54|119.62|116.74|0
1652427000000|2022-05-13 07:30:00|123.18|120.3|126.41|123.53|126.41|123.53|122.58|119.7|0
1652427300000|2022-05-13 07:35:00|126.35|123.47|126.4|123.52|126.41|123.53|125.67|122.79|0
1652427600000|2022-05-13 07:40:00|126.28|123.4|124.94|122.06|126.28|123.4|124.45|121.57|0
1652427900000|2022-05-13 07:45:00|125.06|122.18|125.29|122.41|126.39|123.51|124.45|121.57|0
1652428200000|2022-05-13 07:50:00|125.41|122.53|123.59|120.71|125.66|122.78|123.59|120.71|0
1652428500000|2022-05-13 07:55:00|123.84|120.96|122.03|119.15|123.96|121.08|121.2|118.32|0
1652428800000|2022-05-13 08:00:00|121.91|119.03|124.24|121.36|125.03|122.15|121.91|119.03|0
1652429100000|2022-05-13 08:05:00|124.18|121.3|125.08|122.2|125.88|123|124.18|121.3|0
1652429400000|2022-05-13 08:10:00|125.15|122.27|123.45|120.57|125.27|122.39|123.21|120.33|0
1652429700000|2022-05-13 08:15:00|123.69|120.81|124.89|122.01|125.07|122.19|123.44|120.56|0
1652430000000|2022-05-13 08:20:00|124.77|121.89|125.98|123.1|125.98|123.1|124.28|121.4|0
1652430300000|2022-05-13 08:25:00|125.91|123.03|125.6|122.72|126.34|123.46|125.24|122.36|0
1652430600000|2022-05-13 08:30:00|125.73|122.85|125.35|122.47|126.02|123.14|124.08|121.2|0
1652430900000|2022-05-13 08:35:00|125.48|122.6|124.14|121.26|125.48|122.6|123.9|121.02|0
1652431200000|2022-05-13 08:40:00|124.02|121.14|123.34|120.46|124.43|121.55|122.69|119.81|0
1652431500000|2022-05-13 08:45:00|123.05|120.17|121.72|118.84|123.28|120.4|121.61|118.73|0
1652431800000|2022-05-13 08:50:00|121.6|118.72|123.15|120.27|123.21|120.33|121.06|118.18|0
1652432100000|2022-05-13 08:55:00|123.27|120.39|123.57|120.69|123.63|120.75|122.55|119.67|0
1652432400000|2022-05-13 09:00:00|123.63|120.75|124.77|121.89|125.07|122.19|123.63|120.75|0
1652432700000|2022-05-13 09:05:00|124.95|122.07|126.28|123.4|126.28|123.4|124.28|121.4|0
1652433000000|2022-05-13 09:10:00|126.16|123.28|125.42|122.54|126.28|123.4|125.42|122.54|0
1652433300000|2022-05-13 09:15:00|125.48|122.6|125.66|122.78|125.79|122.91|124.69|121.81|0
1652433600000|2022-05-13 09:20:00|125.78|122.9|125.41|122.53|125.78|122.9|125.41|122.53|0
1652433900000|2022-05-13 09:25:00|125.29|122.41|124.43|121.55|127.11|124.23|123.95|121.07|0
1652434200000|2022-05-13 09:30:00|124.55|121.67|122.74|119.86|124.79|121.91|122.14|119.26|0
1652434500000|2022-05-13 09:35:00|122.86|119.98|122.49|119.61|123.21|120.33|121.78|118.9|0
1652434800000|2022-05-13 09:40:00|122.73|119.85|123.02|120.14|123.21|120.33|122.01|119.13|0
1652435100000|2022-05-13 09:45:00|123.57|120.69|122.54|119.66|124.29|121.41|121.7|118.82|0
1652435400000|2022-05-13 09:50:00|122.6|119.72|120.21|117.33|122.72|119.84|120.21|117.33|0
1652435700000|2022-05-13 09:55:00|120.15|117.27|121.27|118.39|121.93|119.05|120.15|117.27|0
1652436000000|2022-05-13 10:00:00|121.15|118.27|122.16|119.28|122.22|119.34|120.97|118.09|0
1652436300000|2022-05-13 10:05:00|122.1|119.22|120.07|117.19|122.1|119.22|119.95|117.07|0
1652436600000|2022-05-13 10:10:00|120.25|117.37|123.1|120.22|123.17|120.29|119.77|116.89|0
1652436900000|2022-05-13 10:15:00|123.17|120.29|121.84|118.96|123.41|120.53|121.72|118.84|0
1652437200000|2022-05-13 10:20:00|121.9|119.02|122.73|119.85|122.79|119.91|121.6|118.72|0
1652437500000|2022-05-13 10:25:00|122.55|119.67|122.6|119.72|123.03|120.15|122.31|119.43|0
1652437800000|2022-05-13 10:30:00|122.43|119.55|123.38|120.5|123.74|120.86|122.06|119.18|0
1652438100000|2022-05-13 10:35:00|123.5|120.62|124.94|122.06|124.94|122.06|123.5|120.62|0
1652438400000|2022-05-13 10:40:00|125|122.12|123.37|120.49|125.19|122.31|123.37|120.49|0
1652438700000|2022-05-13 10:45:00|123.49|120.61|123.36|120.48|123.96|121.08|123.12|120.24|0
1652439000000|2022-05-13 10:50:00|123.3|120.42|123.83|120.95|124.44|121.56|123.3|120.42|0
1652439300000|2022-05-13 10:55:00|124.08|121.2|124.55|121.67|125.41|122.53|123.77|120.89|0
1652439600000|2022-05-13 11:00:00|124.8|121.92|123.82|120.94|125.52|122.64|123.34|120.46|0
1652439900000|2022-05-13 11:05:00|123.76|120.88|123.75|120.87|123.94|121.06|122.74|119.86|0
1652440200000|2022-05-13 11:10:00|123.69|120.81|123.45|120.57|123.69|120.81|122.97|120.09|0
1652440500000|2022-05-13 11:15:00|123.38|120.5|123.08|120.2|123.69|120.81|122.72|119.84|0
1652440800000|2022-05-13 11:20:00|122.96|120.08|123.07|120.19|123.44|120.56|122.72|119.84|0
1652441100000|2022-05-13 11:25:00|123.19|120.31|123.72|120.84|124.15|121.27|122.95|120.07|0
1652441400000|2022-05-13 11:30:00|123.79|120.91|125.72|122.84|125.72|122.84|122.94|120.06|0
1652441700000|2022-05-13 11:35:00|125.78|122.9|125.59|122.71|126.08|123.2|125.35|122.47|0
1652442000000|2022-05-13 11:40:00|125.65|122.77|125.46|122.58|126.07|123.19|124.85|121.97|0
1652442300000|2022-05-13 11:45:00|125.33|122.45|126.55|123.67|126.55|123.67|124.48|121.6|0
1652442600000|2022-05-13 11:50:00|126.43|123.55|126.67|123.79|126.67|123.79|124.84|121.96|0
1652442900000|2022-05-13 11:55:00|126.91|124.03|130|127.12|131.01|128.13|126.79|123.91|0
1652443200000|2022-05-13 12:00:00|130.38|127.5|128.44|125.56|131.26|128.38|128.38|125.5|0
1652443500000|2022-05-13 12:05:00|128.5|125.62|128.5|125.62|129.06|126.18|127.64|124.76|0
1652443800000|2022-05-13 12:10:00|128.62|125.74|128.11|125.23|128.75|125.87|127.62|124.74|0
1652444100000|2022-05-13 12:15:00|128.23|125.35|129.28|126.4|130.09|127.21|127.74|124.86|0
1652444400000|2022-05-13 12:20:00|129.34|126.46|128.15|125.27|129.96|127.08|127.85|124.97|0
1652444700000|2022-05-13 12:25:00|128.22|125.34|128.09|125.21|128.22|125.34|127.47|124.59|0
1652445000000|2022-05-13 12:30:00|128.02|125.14|130.25|127.37|130.44|127.56|127.96|125.08|0
1652445300000|2022-05-13 12:35:00|130.32|127.44|129.81|126.93|130.44|127.56|129.57|126.69|0
1652445600000|2022-05-13 12:40:00|129.94|127.06|129.3|126.42|130.18|127.3|128.68|125.8|0
1652445900000|2022-05-13 12:45:00|129.42|126.54|130.54|127.66|130.66|127.78|129.3|126.42|0
1652446200000|2022-05-13 12:50:00|130.41|127.53|131.28|128.4|131.53|128.65|130.04|127.16|0
1652446500000|2022-05-13 12:55:00|131.41|128.53|128.66|125.78|131.53|128.65|128.66|125.78|0
1652446800000|2022-05-13 13:00:00|128.91|126.03|127.3|124.42|129.15|126.27|126.69|123.81|0
1652447100000|2022-05-13 13:05:00|127.42|124.54|127.04|124.16|128.65|125.77|126.68|123.8|0
1652447400000|2022-05-13 13:10:00|126.92|124.04|123.63|120.75|127.41|124.53|123.39|120.51|0
1652447700000|2022-05-13 13:15:00|123.75|120.87|123.74|120.86|125.2|122.32|123.62|120.74|0
1652448000000|2022-05-13 13:20:00|123.5|120.62|122.53|119.65|123.86|120.98|122.53|119.65|0
1652448300000|2022-05-13 13:25:00|122.77|119.89|123.24|120.36|123.97|121.09|122.17|119.29|0
1652448600000|2022-05-13 13:30:00|124.33|121.45|121.2|118.32|126.03|123.15|121.2|118.32|0
1652448900000|2022-05-13 13:35:00|120.96|118.08|122.92|120.04|127.25|124.37|118.35|115.47|0
1652449200000|2022-05-13 13:40:00|122.8|119.92|125.6|122.72|126.47|123.59|120.52|117.64|0
1652449500000|2022-05-13 13:45:00|125.85|122.97|122.41|119.53|126.46|123.58|121.08|118.2|0
1652449800000|2022-05-13 13:50:00|122.9|120.02|131.61|128.73|132.12|129.24|122.53|119.65|0
1652450100000|2022-05-13 13:55:00|131.86|128.98|129.34|126.46|131.86|128.98|128.14|125.26|0
1652450400000|2022-05-13 14:00:00|129.9|127.02|135.59|132.71|136.82|133.94|129.46|126.58|0
1652450700000|2022-05-13 14:05:00|136.11|133.23|135.84|132.96|136.36|133.48|132.37|129.49|0
1652451000000|2022-05-13 14:10:00|135.97|133.09|135.96|133.08|137.79|134.91|133.9|131.02|0
1652451300000|2022-05-13 14:15:00|136.09|133.21|135.83|132.95|136.87|133.99|133.12|130.24|0
1652451600000|2022-05-13 14:20:00|136.22|133.34|143.06|140.18|143.33|140.45|136.22|133.34|0
1652451900000|2022-05-13 14:25:00|143.33|140.45|142.26|139.38|144.94|142.06|141.73|138.85|0
1652452200000|2022-05-13 14:30:00|142.39|139.51|143.18|140.3|144.2|141.32|141.24|138.36|0
1652452500000|2022-05-13 14:35:00|143.31|140.43|142.37|139.49|144.25|141.37|140.9|138.02|0
1652452800000|2022-05-13 14:40:00|142.23|139.35|137.66|134.78|142.56|139.68|137.34|134.46|0
1652453100000|2022-05-13 14:45:00|137.53|134.65|138.56|135.68|140.27|137.39|134.55|131.67|0
1652453400000|2022-05-13 14:50:00|138.43|135.55|143.45|140.57|143.71|140.83|137.91|135.03|0
1652453700000|2022-05-13 14:55:00|143.71|140.83|142.64|139.76|144.65|141.77|141.58|138.7|0
1652454000000|2022-05-13 15:00:00|142.11|139.23|140.91|138.03|143.04|140.16|139.2|136.32|0
1652454300000|2022-05-13 15:05:00|141.31|138.43|143.29|140.41|143.7|140.82|141.04|138.16|0
1652454600000|2022-05-13 15:10:00|143.22|140.34|143.02|140.14|143.96|141.08|141.82|138.94|0
1652454900000|2022-05-13 15:15:00|142.49|139.61|140.89|138.01|143.02|140.14|139.44|136.56|0
1652455200000|2022-05-13 15:20:00|140.76|137.88|144.08|141.2|145.42|142.54|140.76|137.88|0
1652455500000|2022-05-13 15:25:00|144.07|141.19|146.08|143.2|146.49|143.61|143.14|140.26|0
1652455800000|2022-05-13 15:30:00|146.22|143.34|144.01|141.13|146.39|143.51|139.35|136.47|0
1652456100000|2022-05-13 15:35:00|144|141.12|145.35|142.47|146.02|143.14|143.33|140.45|0
1652456400000|2022-05-13 15:40:00|145.21|142.33|143.19|140.31|145.21|142.33|140.92|138.04|0
1652456700000|2022-05-13 15:45:00|143.05|140.17|141.98|139.1|143.05|140.17|141.05|138.17|0
1652457000000|2022-05-13 15:50:00|141.84|138.96|145.33|142.45|145.46|142.58|141.71|138.83|0
1652457300000|2022-05-13 15:55:00|145.19|142.31|144.24|141.36|145.59|142.71|143.84|140.96|0
1652457600000|2022-05-13 16:00:00|144.91|142.03|147.35|144.47|147.49|144.61|144.51|141.63|0
1652457900000|2022-05-13 16:05:00|147.49|144.61|151.19|148.31|151.19|148.31|147.35|144.47|0
1652458200000|2022-05-13 16:10:00|151.33|148.45|152.29|149.41|153.83|150.95|150.08|147.2|0
1652458500000|2022-05-13 16:15:00|152.15|149.27|150.21|147.33|152.85|149.97|150.21|147.33|0
1652458800000|2022-05-13 16:20:00|150.07|147.19|148.83|145.95|151.04|148.16|147.87|144.99|0
1652459100000|2022-05-13 16:25:00|148.14|145.26|148.68|145.8|148.68|145.8|145.96|143.08|0
1652459400000|2022-05-13 16:30:00|148.82|145.94|150.24|147.36|151.76|148.88|148.82|145.94|0
1652459700000|2022-05-13 16:35:00|150.1|147.22|150.65|147.77|151.06|148.18|149.96|147.08|0
1652460000000|2022-05-13 16:40:00|150.51|147.63|149.54|146.66|151.89|149.01|149.54|146.66|0
1652460300000|2022-05-13 16:45:00|149.81|146.93|148.14|145.26|150.09|147.21|148.01|145.13|0
1652460600000|2022-05-13 16:50:00|148.01|145.13|144.76|141.88|148.01|145.13|142.1|139.22|0
1652460900000|2022-05-13 16:55:00|144.63|141.75|147.72|144.84|147.86|144.98|144.63|141.75|0
1652461200000|2022-05-13 17:00:00|147.86|144.98|148.53|145.65|150.03|147.15|146.91|144.03|0
1652461500000|2022-05-13 17:05:00|148.12|145.24|145.95|143.07|148.26|145.38|145.01|142.13|0
1652461800000|2022-05-13 17:10:00|145.82|142.94|146.42|143.54|146.9|144.02|144.48|141.6|0
1652462100000|2022-05-13 17:15:00|145.88|143|142.85|139.97|145.88|143|142.52|139.64|0
1652462400000|2022-05-13 17:20:00|143.46|140.58|144.51|141.39|144.51|141.39|140.93|138.05|0
1652462700000|2022-05-13 17:25:00|144.64|141.52|142.36|139.24|145.99|142.87|142.36|139.24|0
1652463000000|2022-05-13 17:30:00|143.03|139.91|144.36|141.24|144.76|141.64|142.09|138.97|0
1652463300000|2022-05-13 17:35:00|144.49|141.37|141.02|137.9|144.49|141.37|140.89|137.77|0
1652463600000|2022-05-13 17:40:00|141.16|138.04|138.12|135|141.16|138.04|137.34|134.22|0
1652463900000|2022-05-13 17:45:00|137.99|134.87|139.3|136.18|139.56|136.44|136.04|132.92|0
1652464200000|2022-05-13 17:50:00|139.03|135.91|137.85|134.73|139.69|136.57|136.55|133.43|0
1652464500000|2022-05-13 17:55:00|137.72|134.6|134.6|131.48|137.85|134.73|133.2|130.08|0
1652464800000|2022-05-13 18:00:00|134.22|131.1|127.37|124.25|134.22|131.1|125.04|121.92|0
1652465100000|2022-05-13 18:05:00|126.88|123.76|130.6|127.48|131.11|127.99|124.91|121.79|0
1652465400000|2022-05-13 18:10:00|130.48|127.36|128.73|125.85|132.62|129.5|128.35|125.23|0
1652465700000|2022-05-13 18:15:00|128.6|125.72|132.04|129.16|132.11|129.23|127.48|124.6|0
1652466000000|2022-05-13 18:20:00|132.23|129.35|128.46|125.58|132.23|129.35|127.1|124.22|0
1652466300000|2022-05-13 18:25:00|128.84|125.96|129.2|126.32|129.83|126.95|126.48|123.6|0
1652466600000|2022-05-13 18:30:00|129.58|126.7|133.23|130.35|137.34|134.46|129.58|126.7|0
1652466900000|2022-05-13 18:35:00|133.1|130.22|131.7|128.82|133.99|131.11|130.13|127.25|0
1652467200000|2022-05-13 18:40:00|131.83|128.95|134.36|131.48|135|132.12|130.69|127.81|0
1652467500000|2022-05-13 18:45:00|134.49|131.61|132.32|129.44|134.62|131.74|130.68|127.8|0
1652467800000|2022-05-13 18:50:00|132.07|129.19|141.36|138.48|141.55|138.67|131.94|129.06|0
1652468100000|2022-05-13 18:55:00|141.62|138.74|141.61|138.73|141.75|138.87|139.97|137.09|0
1652468400000|2022-05-13 19:00:00|141.88|139|138.73|135.85|142.14|139.26|138.47|135.59|0
1652468700000|2022-05-13 19:05:00|138.47|135.59|142.73|140.33|142.87|140.47|138.47|135.59|0
1652469000000|2022-05-13 19:10:00|142.87|140.47|145.29|142.89|145.57|143.17|141.94|139.54|0
1652469300000|2022-05-13 19:15:00|145.57|143.17|146.24|143.84|147.74|145.34|143.94|141.54|0
1652469600000|2022-05-13 19:20:00|145.97|143.57|146.77|144.37|147.73|145.33|143.94|141.54|0
1652469900000|2022-05-13 19:25:00|146.5|144.1|148.96|146.56|149.23|146.83|145.28|142.88|0
1652470200000|2022-05-13 19:30:00|148.82|146.42|140.18|137.78|149.92|147.52|139.78|137.38|0
1652470500000|2022-05-13 19:35:00|140.24|137.84|141.24|138.36|144.05|141.17|137.93|135.53|0
1652470800000|2022-05-13 19:40:00|141.5|138.62|144.18|141.3|145.53|142.65|140.97|138.09|0
1652471100000|2022-05-13 19:45:00|144.98|142.1|142.31|139.43|146.37|143.49|138.99|136.11|0
1652471400000|2022-05-13 19:50:00|142.18|139.3|141.11|138.23|142.18|139.3|134.99|132.11|0
1652471700000|2022-05-13 19:55:00|140.71|137.83|143.93|141.05|144.87|141.99|138.86|135.98|0
1652472000000|2022-05-13 20:00:00|144.2|141.32|140.26|137.86|144.2|141.32|139.86|137.46|0
1652472300000|2022-05-13 20:05:00|140.32|137.92|138.52|136.12|140.52|138.12|138.26|135.86|0
1652472600000|2022-05-13 20:10:00|138.72|136.32|138.52|136.12|139.71|137.31|138.38|135.98|0
1652684700000|2022-05-16 07:05:00|130.83|128.43|128.21|125.81|130.9|128.5|127.33|124.93|0
1652685000000|2022-05-16 07:10:00|128.52|126.12|127.95|125.55|128.52|126.12|125.31|122.91|0
1652685300000|2022-05-16 07:15:00|127.63|125.23|124.74|122.34|127.82|125.42|124.49|122.09|0
1652685600000|2022-05-16 07:20:00|124.43|122.03|126.24|123.84|126.24|123.84|123.18|120.78|0
1652685900000|2022-05-16 07:25:00|126.49|124.09|130.4|128|131.36|128.96|126.36|123.96|0
1652686200000|2022-05-16 07:30:00|131.04|128.64|131.93|129.53|132.7|130.3|130.14|127.74|0
1652686500000|2022-05-16 07:35:00|132.06|129.66|131.67|129.27|132.63|130.23|130.2|127.8|0
1652686800000|2022-05-16 07:40:00|131.54|129.14|132.04|129.64|133.21|130.81|131.34|128.94|0
1652687100000|2022-05-16 07:45:00|131.98|129.58|133.33|130.93|135.28|132.88|131.66|129.26|0
1652687400000|2022-05-16 07:50:00|133.2|130.8|130.5|128.1|134.42|132.02|130.25|127.85|0
1652687700000|2022-05-16 07:55:00|130.37|127.97|130.75|128.35|131.98|129.58|129.54|127.14|0
1652688000000|2022-05-16 08:00:00|130.95|128.55|132.36|129.96|133.27|130.87|130.62|128.22|0
1652688300000|2022-05-16 08:05:00|132.29|129.89|132.61|130.21|132.87|130.47|131.07|128.67|0
1652688600000|2022-05-16 08:10:00|132.54|130.14|134.42|132.02|134.42|132.02|132.54|130.14|0
1652688900000|2022-05-16 08:15:00|134.22|131.82|136.64|134.24|137.04|134.64|134.03|131.63|0
1652689200000|2022-05-16 08:20:00|136.91|134.51|137.56|135.16|137.76|135.36|136.31|133.91|0
1652689500000|2022-05-16 08:25:00|137.76|135.36|135.38|132.98|137.89|135.49|135.12|132.72|0
1652689800000|2022-05-16 08:30:00|135.45|133.05|136.36|133.96|137.35|134.95|134.66|132.26|0
1652690100000|2022-05-16 08:35:00|136.29|133.89|134.91|132.51|136.88|134.48|134.58|132.18|0
1652690400000|2022-05-16 08:40:00|135.04|132.64|135.43|133.03|135.95|133.55|133.8|131.4|0
1652690700000|2022-05-16 08:45:00|135.49|133.09|136.21|133.81|136.47|134.07|135.29|132.89|0
1652691000000|2022-05-16 08:50:00|136.27|133.87|138.24|135.84|138.31|135.91|135.94|133.54|0
1652691300000|2022-05-16 08:55:00|138.18|135.78|140.04|137.64|140.04|137.64|137.92|135.52|0
1652691600000|2022-05-16 09:00:00|139.97|137.57|140.23|137.83|140.57|138.17|139.37|136.97|0
1652691900000|2022-05-16 09:05:00|140.3|137.9|138.82|136.42|140.3|137.9|138.36|135.96|0
1652692200000|2022-05-16 09:10:00|138.75|136.35|138.88|136.48|139.62|137.22|138.42|136.02|0
1652692500000|2022-05-16 09:15:00|138.95|136.55|138.34|135.94|139.34|136.94|137.95|135.55|0
1652692800000|2022-05-16 09:20:00|138.54|136.14|136.68|134.28|138.68|136.28|136.42|134.02|0
1652693100000|2022-05-16 09:25:00|136.75|134.35|134.97|132.57|136.88|134.48|134.84|132.44|0
1652693400000|2022-05-16 09:30:00|134.84|132.44|136.14|133.74|136.47|134.07|134.84|132.44|0
1652693700000|2022-05-16 09:35:00|135.81|133.41|134.49|132.09|136.07|133.67|134.43|132.03|0
1652694000000|2022-05-16 09:40:00|134.36|131.96|134.56|132.16|135.34|132.94|134.04|131.64|0
1652694300000|2022-05-16 09:45:00|134.49|132.09|135.46|133.06|135.46|133.06|134.42|132.02|0
1652694600000|2022-05-16 09:50:00|135.4|133|134.21|131.81|135.6|133.2|134.15|131.75|0
1652694900000|2022-05-16 09:55:00|134.28|131.88|132.84|130.44|134.41|132.01|132.07|129.67|0
1652695200000|2022-05-16 10:00:00|133.23|130.83|134.79|132.39|134.79|132.39|133.1|130.7|0
1652695500000|2022-05-16 10:05:00|135.05|132.65|134|131.6|135.05|132.65|133.48|131.08|0
1652695800000|2022-05-16 10:10:00|134.06|131.66|135.17|132.77|135.17|132.77|133.54|131.14|0
1652696100000|2022-05-16 10:15:00|135.23|132.83|134.9|132.5|135.62|133.22|134.64|132.24|0
1652696400000|2022-05-16 10:20:00|135.03|132.63|133.85|131.45|135.03|132.63|133.52|131.12|0
1652696700000|2022-05-16 10:25:00|134.24|131.84|136|133.6|136.59|134.19|134.11|131.71|0
1652697000000|2022-05-16 10:30:00|135.73|133.33|134.48|132.08|135.73|133.33|133.7|131.3|0
1652697300000|2022-05-16 10:35:00|134.88|132.48|135.6|133.2|136.05|133.65|134.09|131.69|0
1652697600000|2022-05-16 10:40:00|135.74|133.34|134.81|132.41|135.87|133.47|134.42|132.02|0
1652697900000|2022-05-16 10:45:00|134.94|132.54|134.93|132.53|135.86|133.46|134.54|132.14|0
1652698200000|2022-05-16 10:50:00|134.8|132.4|133.22|130.82|135.06|132.66|133.22|130.82|0
1652698500000|2022-05-16 10:55:00|133.42|131.02|133.87|131.47|135.18|132.78|133.42|131.02|0
1652698800000|2022-05-16 11:00:00|134.26|131.86|134.12|131.72|134.92|132.52|133.73|131.33|0
1652699100000|2022-05-16 11:05:00|133.86|131.46|136.22|133.82|136.75|134.35|133.86|131.46|0
1652699400000|2022-05-16 11:10:00|136.09|133.69|135.35|132.95|136.61|134.21|135.15|132.75|0
1652699700000|2022-05-16 11:15:00|135.48|133.08|135.6|133.2|135.74|133.34|134.55|132.15|0
1652700000000|2022-05-16 11:20:00|135.67|133.27|135.99|133.59|136.52|134.12|134.15|131.75|0
1652700300000|2022-05-16 11:25:00|135.86|133.46|133.75|131.35|135.99|133.59|133.36|130.96|0
1652700600000|2022-05-16 11:30:00|133.88|131.48|132.57|130.17|134.14|131.74|132.44|130.04|0
1652700900000|2022-05-16 11:35:00|132.5|130.1|133.08|130.68|133.48|131.08|132.44|130.04|0
1652701200000|2022-05-16 11:40:00|133.01|130.61|134.12|131.72|134.25|131.85|132.95|130.55|0
1652701500000|2022-05-16 11:45:00|134.18|131.78|134.51|132.11|135.3|132.9|133.86|131.46|0
1652701800000|2022-05-16 11:50:00|134.38|131.98|135.69|133.29|136.21|133.81|133.85|131.45|0
1652702100000|2022-05-16 11:55:00|135.48|133.08|134.81|132.41|135.69|133.29|134.02|131.62|0
1652702400000|2022-05-16 12:00:00|135.07|132.67|134.54|132.14|136.53|134.13|133.49|131.09|0
1652702700000|2022-05-16 12:05:00|134.67|132.27|134.01|131.61|134.67|132.27|132.96|130.56|0
1652703000000|2022-05-16 12:10:00|133.87|131.47|136.24|133.84|136.51|134.11|133.61|131.21|0
1652703300000|2022-05-16 12:15:00|136.31|133.91|137.03|134.63|137.57|135.17|135.84|133.44|0
1652703600000|2022-05-16 12:20:00|137.3|134.9|139.44|137.04|139.44|137.04|137.1|134.7|0
1652703900000|2022-05-16 12:25:00|139.23|136.83|138.59|136.19|139.78|137.38|136.72|134.32|0
1652704200000|2022-05-16 12:30:00|138.73|136.33|142.11|139.71|142.25|139.85|137.25|134.85|0
1652704500000|2022-05-16 12:35:00|142.25|139.85|141.15|138.75|142.8|140.4|140.34|137.94|0
1652704800000|2022-05-16 12:40:00|141.22|138.82|138.98|136.58|141.22|138.82|138.71|136.31|0
1652705100000|2022-05-16 12:45:00|139.04|136.64|136.82|134.42|139.11|136.71|136.55|134.15|0
1652705400000|2022-05-16 12:50:00|136.75|134.35|137.35|134.95|137.75|135.35|136.68|134.28|0
1652705700000|2022-05-16 12:55:00|137.48|135.08|135.07|132.67|137.75|135.35|134.07|131.67|0
1652706000000|2022-05-16 13:00:00|135.21|132.81|136|133.6|136.13|133.73|134.54|132.14|0
1652706300000|2022-05-16 13:05:00|136.19|133.79|134.8|132.4|136.4|134|133.48|131.08|0
1652706600000|2022-05-16 13:10:00|134.66|132.26|133.6|131.2|134.93|132.53|132.55|130.15|0
1652706900000|2022-05-16 13:15:00|133.73|131.33|131.82|129.42|133.73|131.33|131.76|129.36|0
1652707200000|2022-05-16 13:20:00|131.49|129.09|130.84|128.44|131.49|129.09|128.51|126.11|0
1652707500000|2022-05-16 13:25:00|131.1|128.7|130.57|128.17|132.27|129.87|129.66|127.26|0
1652707800000|2022-05-16 13:30:00|131.15|128.75|129.78|127.38|135.3|132.9|127.85|125.45|0
1652708100000|2022-05-16 13:35:00|130.82|128.42|136.69|134.29|137.09|134.69|126.7|124.3|0
1652708400000|2022-05-16 13:40:00|137.22|134.82|128.26|125.86|137.5|135.1|127.75|125.35|0
1652708700000|2022-05-16 13:45:00|127.62|125.22|120.53|118.13|128.97|126.57|119.48|117.08|0
1652709000000|2022-05-16 13:50:00|120.84|118.44|125.35|122.95|127.14|124.74|118.74|116.34|0
1652709300000|2022-05-16 13:55:00|125.86|123.46|123.83|121.43|128.42|126.02|122.83|120.43|0
1652709600000|2022-05-16 14:00:00|124.21|121.81|122.82|120.42|125.22|122.82|118.97|116.57|0
1652709900000|2022-05-16 14:05:00|123.75|121.35|130.92|128.52|131.25|128.85|122.88|120.48|0
1652710200000|2022-05-16 14:10:00|131.12|128.72|129.91|127.51|134.11|131.71|128.48|126.08|0
1652710500000|2022-05-16 14:15:00|129.78|127.38|133.18|130.78|135.04|132.64|129.65|127.25|0
1652710800000|2022-05-16 14:20:00|133.44|131.04|134.07|131.67|136.17|133.77|132.75|130.35|0
1652711100000|2022-05-16 14:25:00|133.94|131.54|138.22|135.82|138.76|136.36|131.29|128.89|0
1652711400000|2022-05-16 14:30:00|138.42|136.02|129.58|127.18|138.63|136.23|128.67|126.27|0
1652711700000|2022-05-16 14:35:00|129.84|127.44|132.88|130.48|133.14|130.74|128.93|126.53|0
1652712000000|2022-05-16 14:40:00|132.61|130.21|131.69|129.29|132.74|130.34|128.12|125.72|0
1652712300000|2022-05-16 14:45:00|131.56|129.16|124.43|122.03|131.56|129.16|124.17|121.77|0
1652712600000|2022-05-16 14:50:00|124.36|121.96|123.91|121.51|125.95|123.55|122.71|120.31|0
1652712900000|2022-05-16 14:55:00|123.79|121.39|121.58|119.18|124.29|121.89|120.7|118.3|0
1652713200000|2022-05-16 15:00:00|120.45|118.05|121.82|119.42|122.58|120.18|119.08|116.68|0
1652713500000|2022-05-16 15:05:00|121.38|118.98|124.22|121.82|124.22|121.82|118.57|116.17|0
1652713800000|2022-05-16 15:10:00|123.33|120.93|123.2|120.8|125.24|122.84|122.19|119.79|0
1652714100000|2022-05-16 15:15:00|122.94|120.54|125.61|123.21|127.55|125.15|122.69|120.29|0
1652714400000|2022-05-16 15:20:00|125.74|123.34|124.58|122.18|125.74|123.34|122.68|120.28|0
1652714700000|2022-05-16 15:25:00|124.2|121.8|124.45|122.05|124.96|122.56|122.55|120.15|0
1652715000000|2022-05-16 15:30:00|124.06|121.66|125.63|123.23|125.63|123.23|120.81|118.41|0
1652715300000|2022-05-16 15:35:00|126.53|124.13|127.17|124.77|127.82|125.42|119.55|117.15|0
1652715600000|2022-05-16 15:40:00|127.82|125.42|130.96|128.56|130.96|128.56|123.58|121.18|0
1652715900000|2022-05-16 15:45:00|130.82|128.42|132.54|130.14|132.54|130.14|129.51|127.11|0
1652716200000|2022-05-16 15:50:00|132.4|130|134.4|132|134.67|132.27|128.95|126.55|0
1652716500000|2022-05-16 15:55:00|134.67|132.27|134.53|132.13|135.88|133.48|133.45|131.05|0
1652716800000|2022-05-16 16:00:00|134.93|132.53|135.6|133.2|137.77|135.37|133.72|131.32|0
1652717100000|2022-05-16 16:05:00|135.33|132.93|132.16|129.76|135.33|132.93|130.25|127.85|0
1652717400000|2022-05-16 16:10:00|131.97|129.57|129.84|127.44|132.37|129.97|129.58|127.18|0
1652717700000|2022-05-16 16:15:00|130.24|127.84|129.91|127.51|130.63|128.23|127.21|124.81|0
1652718000000|2022-05-16 16:20:00|129.52|127.12|128.2|125.8|130.17|127.77|127.22|124.82|0
1652718300000|2022-05-16 16:25:00|128.33|125.93|129.37|126.97|130.29|127.89|126.9|124.5|0
1652718600000|2022-05-16 16:30:00|129.24|126.84|130.02|127.62|131.35|128.95|127.8|125.4|0
1652718900000|2022-05-16 16:35:00|130.68|128.28|126.62|124.22|132.94|130.54|126.36|123.96|0
1652719200000|2022-05-16 16:40:00|125.45|123.05|125.84|123.44|127.39|124.99|125.03|122.63|0
1652719500000|2022-05-16 16:45:00|125.71|123.31|130|127.6|130|127.6|124.94|122.54|0
1652719800000|2022-05-16 16:50:00|130.26|127.86|125.95|123.55|130.53|128.13|125.44|123.04|0
1652720100000|2022-05-16 16:55:00|125.57|123.17|126.85|124.45|127.5|125.1|124.79|122.39|0
1652720400000|2022-05-16 17:00:00|126.08|123.68|128.28|125.88|128.28|125.88|124.4|122|0
1652720700000|2022-05-16 17:05:00|128.15|125.75|131.43|129.03|131.56|129.16|126.98|124.58|0
1652721000000|2022-05-16 17:10:00|131.16|128.76|134.56|132.16|136.45|134.05|130.37|127.97|0
1652721300000|2022-05-16 17:15:00|134.29|131.89|130.04|127.64|134.97|132.57|129.77|127.37|0
1652721600000|2022-05-16 17:20:00|130.3|127.9|135.76|133.36|137.79|135.39|129.77|127.37|0
1652721900000|2022-05-16 17:25:00|136.03|133.63|139.56|137.16|139.98|137.58|135.09|132.69|0
1652722200000|2022-05-16 17:30:00|139.29|136.89|140.66|138.26|141.49|139.09|139.29|136.89|0
1652722500000|2022-05-16 17:35:00|140.38|137.98|139.29|136.89|141.35|138.95|138.21|135.81|0
1652722800000|2022-05-16 17:40:00|139.56|137.16|140.38|137.98|142.32|139.92|136.15|133.75|0
1652723100000|2022-05-16 17:45:00|140.52|138.12|137.5|135.1|140.66|138.26|137.09|134.69|0
1652723400000|2022-05-16 17:50:00|137.77|135.37|137.63|135.23|139.54|137.14|137.08|134.68|0
1652723700000|2022-05-16 17:55:00|137.9|135.5|138.3|135.9|139.54|137.14|136.87|134.47|0
1652724000000|2022-05-16 18:00:00|138.57|136.17|139.8|137.4|139.94|137.54|135.58|133.18|0
1652724300000|2022-05-16 18:05:00|139.94|137.54|142.7|140.3|143.54|141.14|139.94|137.54|0
1652724600000|2022-05-16 18:10:00|142.84|140.44|140.54|138.14|142.84|140.44|139.11|136.71|0
1652724900000|2022-05-16 18:15:00|140.75|138.35|140.61|138.21|142.55|140.15|139.1|136.7|0
1652725200000|2022-05-16 18:20:00|140.75|138.35|142.22|139.82|143.24|140.84|140.05|137.65|0
1652725500000|2022-05-16 18:25:00|142.5|140.1|146.61|144.21|146.61|144.21|141.52|139.12|0
1652725800000|2022-05-16 18:30:00|146.75|144.35|147.17|144.77|148.74|146.34|146.33|143.93|0
1652726100000|2022-05-16 18:35:00|147.7|145.3|145.77|143.37|147.99|145.59|144.23|141.83|0
1652726400000|2022-05-16 18:40:00|146.33|143.93|144.21|141.81|147.75|145.35|143.93|141.53|0
1652726700000|2022-05-16 18:45:00|144.35|141.95|141.28|138.88|145.34|142.94|141|138.6|0
1652727000000|2022-05-16 18:50:00|141.14|138.74|141.55|139.15|143.64|141.24|139.34|136.94|0
1652727300000|2022-05-16 18:55:00|141.27|138.87|143.07|140.67|144.06|141.66|140.99|138.59|0
1652727600000|2022-05-16 19:00:00|143.21|140.81|143.49|141.09|143.91|141.51|141.12|138.72|0
1652727900000|2022-05-16 19:05:00|143.55|141.15|140.84|138.44|145.03|142.63|140.7|138.3|0
1652728200000|2022-05-16 19:10:00|140.15|137.75|135.06|132.18|140.28|137.88|134.25|131.37|0
1652728500000|2022-05-16 19:15:00|134.65|131.77|134.51|131.63|136.81|133.93|132.5|129.62|0
1652728800000|2022-05-16 19:20:00|133.97|131.09|132.55|129.67|133.97|131.09|130.82|127.94|0
1652729100000|2022-05-16 19:25:00|132.42|129.54|132.34|129.46|133.82|130.94|131.48|128.6|0
1652729400000|2022-05-16 19:30:00|132.54|129.66|129.36|126.48|133.88|131|129.1|126.22|0
1652729700000|2022-05-16 19:35:00|128.97|126.09|129.75|126.87|130.81|127.93|127.27|124.39|0
1652730000000|2022-05-16 19:40:00|129.94|127.06|126.99|124.11|130.93|128.05|126.73|123.85|0
1652730300000|2022-05-16 19:45:00|126.73|123.85|124.85|121.97|127.64|124.76|123.43|120.55|0
1652730600000|2022-05-16 19:50:00|126.67|123.79|126.93|124.05|130.63|127.75|125.88|123|0
1652730900000|2022-05-16 19:55:00|127.19|124.31|127.31|124.43|127.85|124.97|122.27|119.39|0
1652731200000|2022-05-16 20:00:00|127.05|124.17|125.87|122.99|127.31|124.43|124.58|121.7|0
1652731500000|2022-05-16 20:05:00|125.61|122.73|124.26|121.86|126|123.23|123.81|121.41|0
1652731800000|2022-05-16 20:10:00|124.46|122.06|125.23|122.83|126.01|123.61|124.45|122.05|0
1652732100000|2022-05-16 20:15:00|125.43|122.63|124.77|121.97|125.56|122.76|124.64|121.84|0
1652732400000|2022-05-16 20:20:00|124.64|121.84|123.73|120.93|124.77|121.97|123.73|120.93|0
1652732700000|2022-05-16 20:25:00|123.99|121.19|124.11|121.31|124.44|121.64|123.73|120.93|0
1652733000000|2022-05-16 20:30:00|124.24|121.44|123.98|121.18|124.56|121.76|123.85|121.05|0
1652733300000|2022-05-16 20:35:00|124.11|121.31|121.96|119.16|124.36|121.56|121.83|119.03|0
1652733600000|2022-05-16 20:40:00|121.83|119.03|121.83|119.03|122.22|119.42|121.57|118.77|0
1652733900000|2022-05-16 20:45:00|121.82|119.02|121.82|119.02|121.95|119.15|121.82|119.02|0
1652734200000|2022-05-16 20:50:00|121.95|119.15|121.81|119.01|121.95|119.15|121.81|119.01|0
1652734500000|2022-05-16 20:55:00|121.94|119.14|121.74|118.94|122.07|119.27|121.74|118.94|0
1652734800000|2022-05-16 21:00:00|121.75|118.95|121.56|118.76|121.75|118.95|121.49|118.69|0
1652735100000|2022-05-16 21:05:00|121.61|118.81|121.59|118.79|121.63|118.83|121.55|118.75|0
1652735400000|2022-05-16 21:10:00|121.8|119|122|119.2|122.02|119.22|121.75|118.95|0
1652735700000|2022-05-16 21:15:00|121.88|119.08|121.86|119.06|122.03|119.23|121.82|119.02|0
1652736000000|2022-05-16 21:20:00|121.65|118.85|121.91|119.11|121.91|119.11|121.65|118.85|0
1652736300000|2022-05-16 21:25:00|121.9|119.1|121.73|118.93|121.9|119.1|121.67|118.87|0
1652736600000|2022-05-16 21:30:00|121.64|118.84|120.94|118.14|121.64|118.84|120.89|118.09|0
1652736900000|2022-05-16 21:35:00|121.01|118.21|121.19|118.39|121.37|118.57|121.01|118.21|0
1652737200000|2022-05-16 21:40:00|121.18|118.38|121.13|118.33|121.19|118.39|121.13|118.33|0
1652737500000|2022-05-16 21:45:00|121.15|118.35|121.44|118.64|121.54|118.74|121.15|118.35|0
1652737800000|2022-05-16 21:50:00|121.46|118.66|121.26|118.46|121.57|118.77|121.26|118.46|0
1652738100000|2022-05-16 21:55:00|121.34|118.54|121.41|118.61|121.56|118.76|121.34|118.54|0
1652738400000|2022-05-16 22:00:00|122.05|119.25|123.72|120.92|123.79|120.99|121.98|119.18|0
1652738700000|2022-05-16 22:05:00|123.66|120.86|123.14|120.34|123.79|120.99|122.49|119.69|0
1652739000000|2022-05-16 22:10:00|123.52|120.72|123.52|120.72|123.78|120.98|123.52|120.72|0
1652739300000|2022-05-16 22:15:00|123.65|120.85|124.22|121.42|124.56|121.76|123.65|120.85|0
1652739600000|2022-05-16 22:20:00|124.29|121.49|123.7|120.9|124.42|121.62|123.51|120.71|0
1652739900000|2022-05-16 22:25:00|123.76|120.96|124.21|121.41|124.54|121.74|123.76|120.96|0
1652740200000|2022-05-16 22:30:00|124.15|121.35|124.8|122|124.8|122|124.08|121.28|0
1652740500000|2022-05-16 22:35:00|124.66|121.86|125.18|122.38|125.18|122.38|124.66|121.86|0
1652740800000|2022-05-16 22:40:00|125.31|122.51|124.91|122.11|125.31|122.51|124.78|121.98|0
1652741100000|2022-05-16 22:45:00|124.78|121.98|124.38|121.58|124.78|121.98|124.12|121.32|0
1652741400000|2022-05-16 22:50:00|124.45|121.65|124.64|121.84|124.64|121.84|124.12|121.32|0
1652741700000|2022-05-16 22:55:00|124.77|121.97|124.5|121.7|124.9|122.1|124.24|121.44|0
1652742000000|2022-05-16 23:00:00|124.76|121.96|124.76|121.96|125.02|122.22|124.63|121.83|0
1652742300000|2022-05-16 23:05:00|124.82|122.02|124.88|122.08|125.14|122.34|124.62|121.82|0
1652742600000|2022-05-16 23:10:00|125.01|122.21|125.14|122.34|125.14|122.34|124.88|122.08|0
1652742900000|2022-05-16 23:15:00|125.2|122.4|125|122.2|125.4|122.6|125|122.2|0
1652743200000|2022-05-16 23:20:00|125.13|122.33|124.99|122.19|125.26|122.46|124.99|122.19|0
1652743500000|2022-05-16 23:25:00|125.12|122.32|124.07|121.27|125.12|122.32|124.07|121.27|0
1652743800000|2022-05-16 23:30:00|123.94|121.14|123.67|120.87|123.94|121.14|122.83|120.03|0
1652744100000|2022-05-16 23:35:00|123.6|120.8|123.28|120.48|123.93|121.13|123.15|120.35|0
1652744400000|2022-05-16 23:40:00|123.15|120.35|123.4|120.6|123.66|120.86|123.02|120.22|0
1652744700000|2022-05-16 23:45:00|123.53|120.73|125.61|122.81|125.61|122.81|123.53|120.73|0
1652745000000|2022-05-16 23:50:00|125.75|122.95|125.08|122.28|126.01|123.21|125.08|122.28|0
1652745300000|2022-05-16 23:55:00|125.15|122.35|125.86|123.06|126.06|123.26|125.08|122.28|0
1652745600000|2022-05-17 00:00:00|125.99|123.19|124.15|121.35|125.99|123.19|123.44|120.64|0
1652745900000|2022-05-17 00:05:00|124.09|121.29|124.15|121.35|124.41|121.61|123.63|120.83|0
1652746200000|2022-05-17 00:10:00|124.02|121.22|123.68|120.88|124.41|121.61|123.36|120.56|0
1652746500000|2022-05-17 00:15:00|123.62|120.82|126.76|123.96|126.76|123.96|123.36|120.56|0
1652746800000|2022-05-17 00:20:00|126.89|124.09|131.29|128.49|132.1|129.3|126.89|124.09|0
1652747100000|2022-05-17 00:25:00|131.15|128.35|131.82|129.02|132.09|129.29|130.88|128.08|0
1652747400000|2022-05-17 00:30:00|131.95|129.15|129.27|126.47|131.95|129.15|129.27|126.47|0
1652747700000|2022-05-17 00:35:00|129.14|126.34|129.4|126.6|129.8|127|128.74|125.94|0
1652748000000|2022-05-17 00:40:00|129.26|126.46|129.66|126.86|129.79|126.99|128.93|126.13|0
1652748300000|2022-05-17 00:45:00|129.52|126.72|129.25|126.45|130.19|127.39|129.25|126.45|0
1652748600000|2022-05-17 00:50:00|129.52|126.72|129.91|127.11|130.18|127.38|129.25|126.45|0
1652748900000|2022-05-17 00:55:00|129.84|127.04|128.97|126.17|130.04|127.24|128.58|125.78|0
1652749200000|2022-05-17 01:00:00|129.03|126.23|127.77|124.97|129.37|126.57|127.77|124.97|0
1652749500000|2022-05-17 01:05:00|127.9|125.1|128.56|125.76|128.56|125.76|127.9|125.1|0
1652749800000|2022-05-17 01:10:00|128.43|125.63|128.95|126.15|129.35|126.55|128.29|125.49|0
1652750100000|2022-05-17 01:15:00|128.82|126.02|128.61|125.81|129.08|126.28|128.02|125.22|0
1652750400000|2022-05-17 01:20:00|128.48|125.68|129.47|126.67|130.94|128.14|128.41|125.61|0
1652750700000|2022-05-17 01:25:00|129.53|126.73|130.06|127.26|130.67|127.87|129.47|126.67|0
1652751000000|2022-05-17 01:30:00|130|127.2|129.99|127.19|130.93|128.13|128.66|125.86|0
1652751300000|2022-05-17 01:35:00|130.12|127.32|134.03|131.23|134.16|131.36|130.12|127.32|0
1652751600000|2022-05-17 01:40:00|133.62|130.82|132.46|129.66|133.89|131.09|132.12|129.32|0
1652751900000|2022-05-17 01:45:00|132.66|129.86|133.88|131.08|133.88|131.08|132.66|129.86|0
1652752200000|2022-05-17 01:50:00|133.94|131.14|134.55|131.75|134.96|132.16|133.33|130.53|0
1652752500000|2022-05-17 01:55:00|134.69|131.89|134.54|131.74|135.23|132.43|134.28|131.48|0
1652752800000|2022-05-17 02:00:00|134.68|131.88|133.86|131.06|134.75|131.95|133.32|130.52|0
1652753100000|2022-05-17 02:05:00|133.72|130.92|133.71|130.91|134.26|131.46|133.44|130.64|0
1652753400000|2022-05-17 02:10:00|133.78|130.98|133.3|130.5|133.98|131.18|133.03|130.23|0
1652753700000|2022-05-17 02:15:00|133.03|130.23|131.67|128.87|133.23|130.43|131.54|128.74|0
1652754000000|2022-05-17 02:20:00|131.54|128.74|130.32|127.52|131.81|129.01|130.19|127.39|0
1652754300000|2022-05-17 02:25:00|130.46|127.66|129.85|127.05|130.86|128.06|129.38|126.58|0
1652754600000|2022-05-17 02:30:00|129.98|127.18|129.51|126.71|130.31|127.51|129.11|126.31|0
1652754900000|2022-05-17 02:35:00|129.64|126.84|129.77|126.97|130.04|127.24|129.24|126.44|0
1652755200000|2022-05-17 02:40:00|129.64|126.84|130.56|127.76|130.83|128.03|129.5|126.7|0
1652755500000|2022-05-17 02:45:00|130.49|127.69|130.56|127.76|130.83|128.03|129.76|126.96|0
1652755800000|2022-05-17 02:50:00|130.42|127.62|128.75|125.95|130.42|127.62|128.55|125.75|0
1652756100000|2022-05-17 02:55:00|128.68|125.88|129.48|126.68|129.48|126.68|128.68|125.88|0
1652756400000|2022-05-17 03:00:00|129.74|126.94|130.07|127.27|130.14|127.34|128.94|126.14|0
1652756700000|2022-05-17 03:05:00|130|127.2|130.33|127.53|130.67|127.87|129.87|127.07|0
1652757000000|2022-05-17 03:10:00|130.4|127.6|130.39|127.59|130.8|128|129.79|126.99|0
1652757300000|2022-05-17 03:15:00|130.52|127.72|129.78|126.98|130.52|127.72|129.72|126.92|0
1652757600000|2022-05-17 03:20:00|129.85|127.05|130.31|127.51|130.78|127.98|129.58|126.78|0
1652757900000|2022-05-17 03:25:00|130.38|127.58|131.31|128.51|131.31|128.51|130.24|127.44|0
1652758200000|2022-05-17 03:30:00|131.44|128.64|131.23|128.43|131.58|128.78|130.77|127.97|0
1652758500000|2022-05-17 03:35:00|131.17|128.37|131.43|128.63|131.57|128.77|130.9|128.1|0
1652758800000|2022-05-17 03:40:00|131.3|128.5|131.69|128.89|131.83|129.03|131.16|128.36|0
1652759100000|2022-05-17 03:45:00|131.83|129.03|131.96|129.16|132.03|129.23|131.55|128.75|0
1652759400000|2022-05-17 03:50:00|132.09|129.29|131.28|128.48|132.09|129.29|131.28|128.48|0
1652759700000|2022-05-17 03:55:00|131.41|128.61|131|128.2|131.54|128.74|130.73|127.93|0
1652760000000|2022-05-17 04:00:00|131.14|128.34|131.26|128.46|131.53|128.73|130.86|128.06|0
1652760300000|2022-05-17 04:05:00|131.4|128.6|132.06|129.26|132.07|129.27|131.26|128.46|0
1652760600000|2022-05-17 04:10:00|131.79|128.99|132.46|129.66|132.8|130|131.59|128.79|0
1652760900000|2022-05-17 04:15:00|132.33|129.53|133|130.2|133|130.2|132.19|129.39|0
1652761200000|2022-05-17 04:20:00|133.13|130.33|132.86|130.06|133.27|130.47|132.59|129.79|0
1652761500000|2022-05-17 04:25:00|132.79|129.99|131.77|128.97|132.86|130.06|131.77|128.97|0
1652761800000|2022-05-17 04:30:00|131.63|128.83|131.96|129.16|132.57|129.77|131.36|128.56|0
1652762100000|2022-05-17 04:35:00|132.03|129.23|132.57|129.77|132.7|129.9|132.03|129.23|0
1652762400000|2022-05-17 04:40:00|132.7|129.9|133.24|130.44|133.51|130.71|132.22|129.42|0
1652762700000|2022-05-17 04:45:00|133.51|130.71|132.96|130.16|133.51|130.71|132.42|129.62|0
1652763000000|2022-05-17 04:50:00|133.09|130.29|132.27|129.47|133.09|130.29|132.27|129.47|0
1652763300000|2022-05-17 04:55:00|132.34|129.54|132.67|129.87|133.08|130.28|132|129.2|0
1652763600000|2022-05-17 05:00:00|132.6|129.8|132.8|130|133.48|130.68|132.13|129.33|0
1652763900000|2022-05-17 05:05:00|132.94|130.14|133.47|130.67|133.61|130.81|132.53|129.73|0
1652764200000|2022-05-17 05:10:00|133.61|130.81|132.92|130.12|133.94|131.14|132.92|130.12|0
1652764500000|2022-05-17 05:15:00|132.79|129.99|133.19|130.39|133.26|130.46|132.79|129.99|0
1652764800000|2022-05-17 05:20:00|133.05|130.25|133.05|130.25|133.32|130.52|132.57|129.77|0
1652765100000|2022-05-17 05:25:00|133.18|130.38|132.9|130.1|133.59|130.79|132.9|130.1|0
1652765400000|2022-05-17 05:30:00|133.04|130.24|132.36|129.56|133.31|130.51|132.36|129.56|0
1652765700000|2022-05-17 05:35:00|132.09|129.29|132.21|129.41|132.89|130.09|131.81|129.01|0
1652766000000|2022-05-17 05:40:00|132.14|129.34|132.88|130.08|132.88|130.08|131.81|129.01|0
1652766300000|2022-05-17 05:45:00|132.75|129.95|135.88|133.08|136.09|133.29|132.75|129.95|0
1652766600000|2022-05-17 05:50:00|135.95|133.15|135.12|132.32|135.95|133.15|134.78|131.98|0
1652766900000|2022-05-17 05:55:00|135.19|132.39|135.32|132.52|135.94|133.14|134.91|132.11|0
1652767200000|2022-05-17 06:00:00|135.18|132.38|135.31|132.51|136|133.2|134.63|131.83|0
1652767500000|2022-05-17 06:05:00|135.45|132.65|135.3|132.5|135.58|132.78|134.49|131.69|0
1652767800000|2022-05-17 06:10:00|135.23|132.43|134.89|132.09|136.26|133.46|134.89|132.09|0
1652768100000|2022-05-17 06:15:00|135.02|132.22|134.2|131.4|135.3|132.5|133.93|131.13|0
1652768400000|2022-05-17 06:20:00|134.06|131.26|134.46|131.66|134.88|132.08|133.92|131.12|0
1652768700000|2022-05-17 06:25:00|134.39|131.59|134.18|131.38|134.73|131.93|134.05|131.25|0
1652769000000|2022-05-17 06:30:00|134.25|131.45|134.45|131.65|135|132.2|134.11|131.31|0
1652769300000|2022-05-17 06:35:00|134.38|131.58|135.02|132.22|135.99|133.19|133.33|130.53|0
1652769600000|2022-05-17 06:40:00|134.95|132.15|135.02|132.22|135.16|132.36|134.33|131.53|0
1652769900000|2022-05-17 06:45:00|134.88|132.08|135.35|132.55|135.56|132.76|134.74|131.94|0
1652770200000|2022-05-17 06:50:00|135.28|132.48|135.55|132.75|135.56|132.76|135|132.2|0
1652770500000|2022-05-17 06:55:00|135.41|132.61|136.44|133.64|136.51|133.71|135.41|132.61|0
1652770800000|2022-05-17 07:00:00|136.51|133.71|137.96|135.16|138.17|135.37|134.58|131.78|0
1652771100000|2022-05-17 07:05:00|137.83|135.43|135.88|133.48|137.83|135.43|135.88|133.48|0
1652771400000|2022-05-17 07:10:00|135.75|133.35|133.95|131.55|135.75|133.35|133.82|131.42|0
1652771700000|2022-05-17 07:15:00|134.09|131.69|135.04|132.64|135.46|133.06|133.82|131.42|0
1652772000000|2022-05-17 07:20:00|134.91|132.51|137.04|134.64|137.04|134.64|134.08|131.68|0
1652772300000|2022-05-17 07:25:00|136.62|134.22|136.75|134.35|137.38|134.98|136.14|133.74|0
1652772600000|2022-05-17 07:30:00|136.69|134.29|139.46|137.06|139.89|137.49|136.41|134.01|0
1652772900000|2022-05-17 07:35:00|139.25|136.85|142.48|140.08|142.56|140.16|138.97|136.57|0
1652773200000|2022-05-17 07:40:00|142.34|139.94|142.55|140.15|143.27|140.87|141.42|139.02|0
1652773500000|2022-05-17 07:45:00|142.62|140.22|141.9|139.5|143.69|141.29|141.7|139.3|0
1652773800000|2022-05-17 07:50:00|142.05|139.65|141.55|139.15|142.75|140.35|141.41|139.01|0
1652774100000|2022-05-17 07:55:00|141.69|139.29|141.61|139.21|141.69|139.29|140.42|138.02|0
1652774400000|2022-05-17 08:00:00|141.68|139.28|143.87|141.47|144.16|141.76|141.68|139.28|0
1652774700000|2022-05-17 08:05:00|143.8|141.4|147.82|145.42|148.69|146.29|143.73|141.33|0
1652775000000|2022-05-17 08:10:00|147.68|145.28|148.76|146.36|149.05|146.65|146.81|144.41|0
1652775300000|2022-05-17 08:15:00|148.83|146.43|150.79|148.39|151.31|148.91|148.54|146.14|0
1652775600000|2022-05-17 08:20:00|150.72|148.32|150.71|148.31|152.48|150.08|150.71|148.31|0
1652775900000|2022-05-17 08:25:00|150.78|148.38|153.13|150.73|153.66|151.26|150.78|148.38|0
1652776200000|2022-05-17 08:30:00|153.36|150.96|153.53|151.13|154.94|152.54|152.39|149.99|0
1652776500000|2022-05-17 08:35:00|153.39|150.99|159.35|156.95|160.4|158|153.39|150.99|0
1652776800000|2022-05-17 08:40:00|159.72|157.32|159.34|156.94|159.72|157.32|158.59|156.19|0
1652777100000|2022-05-17 08:45:00|159.49|157.09|159.26|156.86|160.92|158.52|159.18|156.78|0
1652777400000|2022-05-17 08:50:00|159.03|156.63|158.35|155.95|159.03|156.63|156.63|154.23|0
1652777700000|2022-05-17 08:55:00|158.27|155.87|156.09|153.69|158.27|155.87|155.87|153.47|0
1652778000000|2022-05-17 09:00:00|156.17|153.77|158.73|156.33|158.73|156.33|155.43|153.03|0
1652778300000|2022-05-17 09:05:00|158.58|156.18|158.72|156.32|159.33|156.93|158.28|155.88|0
1652778600000|2022-05-17 09:10:00|158.64|156.24|158.87|156.47|159.77|157.37|158.27|155.87|0
1652778900000|2022-05-17 09:15:00|158.57|156.17|158.26|155.86|159.16|156.76|157.67|155.27|0
1652779200000|2022-05-17 09:20:00|158.41|156.01|158.85|156.45|159.46|157.06|158.26|155.86|0
1652779500000|2022-05-17 09:25:00|158.7|156.3|159.9|157.5|160.2|157.8|158.55|156.15|0
1652779800000|2022-05-17 09:30:00|159.75|157.35|161.4|159|162|159.6|159.06|156.66|0
1652780100000|2022-05-17 09:35:00|161.1|158.7|163.06|160.66|163.44|161.04|161.1|158.7|0
1652780400000|2022-05-17 09:40:00|163.21|160.81|162.5|160.1|163.52|161.12|161.84|159.44|0
1652780700000|2022-05-17 09:45:00|162.72|160.32|161.88|159.48|162.72|160.32|161.43|159.03|0
1652781000000|2022-05-17 09:50:00|162.03|159.63|163.55|161.15|163.77|161.37|161.73|159.33|0
1652781300000|2022-05-17 09:55:00|163.85|161.45|164.61|162.21|166.15|163.75|163.7|161.3|0
1652781600000|2022-05-17 10:00:00|164.77|162.37|167.69|165.29|168.62|166.22|164.61|162.21|0
1652781900000|2022-05-17 10:05:00|167.84|165.44|166.76|164.36|168.07|165.67|165.83|163.43|0
1652782200000|2022-05-17 10:10:00|166.6|164.2|164.95|162.55|167.87|165.47|164.11|161.71|0
1652782500000|2022-05-17 10:15:00|164.8|162.4|164.33|161.93|164.87|162.47|163.95|161.55|0
1652782800000|2022-05-17 10:20:00|164.41|162.01|162.79|160.39|164.41|162.01|162.79|160.39|0
1652783100000|2022-05-17 10:25:00|162.95|160.55|162.79|160.39|164.02|161.62|162.79|160.39|0
1652783400000|2022-05-17 10:30:00|162.94|160.54|162.86|160.46|164.01|161.61|162.63|160.23|0
1652783700000|2022-05-17 10:35:00|162.93|160.53|161.56|159.16|163.24|160.84|161.17|158.77|0
1652784000000|2022-05-17 10:40:00|161.63|159.23|161.32|158.92|162.16|159.76|161.09|158.69|0
1652784300000|2022-05-17 10:45:00|161.25|158.85|162.84|160.44|162.99|160.59|160.51|158.11|0
1652784600000|2022-05-17 10:50:00|162.54|160.14|161.62|159.22|163.06|160.66|161.62|159.22|0
1652784900000|2022-05-17 10:55:00|161.69|159.29|161.15|158.75|162.07|159.67|161|158.6|0
1652785200000|2022-05-17 11:00:00|160.55|158.15|158.36|155.96|160.7|158.3|157.94|155.54|0
1652785500000|2022-05-17 11:05:00|158.51|156.11|158.96|156.56|159.87|157.47|157.68|155.28|0
1652785800000|2022-05-17 11:10:00|159.11|156.71|158.95|156.55|160.77|158.37|158.51|156.11|0
1652786100000|2022-05-17 11:15:00|158.87|156.47|160.91|158.51|161.06|158.66|158.57|156.17|0
1652786400000|2022-05-17 11:20:00|160.83|158.43|162.42|160.02|162.88|160.48|160.83|158.43|0
1652786700000|2022-05-17 11:25:00|162.58|160.18|163.25|160.85|163.79|161.39|162.12|159.72|0
1652787000000|2022-05-17 11:30:00|163.18|160.78|161.8|159.4|163.18|160.78|161.35|158.95|0
1652787300000|2022-05-17 11:35:00|161.65|159.25|160.43|158.03|161.95|159.55|159.83|157.43|0
1652787600000|2022-05-17 11:40:00|160.28|157.88|158.61|156.21|160.28|157.88|158.01|155.61|0
1652787900000|2022-05-17 11:45:00|158.46|156.06|158.06|155.66|159.21|156.81|157.39|154.99|0
1652788200000|2022-05-17 11:50:00|158.14|155.74|157.08|154.68|158.14|155.74|156.85|154.45|0
1652788500000|2022-05-17 11:55:00|157.38|154.98|156.02|153.62|157.83|155.43|155.72|153.32|0
1652788800000|2022-05-17 12:00:00|155.87|153.47|157.07|154.67|157.52|155.12|155.27|152.87|0
1652789100000|2022-05-17 12:05:00|157.22|154.82|156.01|153.61|158.27|155.87|155.86|153.46|0
1652789400000|2022-05-17 12:10:00|156.08|153.68|154.81|152.41|156.08|153.68|154.66|152.26|0
1652789700000|2022-05-17 12:15:00|154.66|152.26|155.21|152.81|155.85|153.45|154.51|152.11|0
1652790000000|2022-05-17 12:20:00|155.06|152.66|155.05|152.65|155.65|153.25|154.01|151.61|0
1652790300000|2022-05-17 12:25:00|155.27|152.87|154.75|152.35|155.42|153.02|152.52|150.12|0
1652790600000|2022-05-17 12:30:00|154.6|152.2|154.29|151.89|156.55|154.15|150.6|148.2|0
1652790900000|2022-05-17 12:35:00|154.15|151.75|153.1|150.7|155.19|152.79|152.66|150.26|0
1652791200000|2022-05-17 12:40:00|153.39|150.99|153.91|151.51|154.13|151.73|151.54|149.14|0
1652791500000|2022-05-17 12:45:00|153.83|151.43|155.02|152.62|157.58|155.18|153.83|151.43|0
1652791800000|2022-05-17 12:50:00|154.94|152.54|153.97|151.57|155.02|152.62|152.63|150.23|0
1652792100000|2022-05-17 12:55:00|154.12|151.72|156.88|154.48|158.17|155.77|153.52|151.12|0
1652792400000|2022-05-17 13:00:00|157.26|154.86|159.67|157.27|159.67|157.27|156.5|154.1|0
1652792700000|2022-05-17 13:05:00|159.59|157.19|158.6|156.2|159.67|157.27|156.95|154.55|0
1652793000000|2022-05-17 13:10:00|158.45|156.05|158.14|155.74|159.51|157.11|157.69|155.29|0
1652793300000|2022-05-17 13:15:00|158.22|155.82|157.84|155.44|160.19|157.79|156.78|154.38|0
1652793600000|2022-05-17 13:20:00|157.99|155.59|157.75|155.35|158.43|156.03|157.08|154.68|0
1652793900000|2022-05-17 13:25:00|157.98|155.58|158.88|156.48|159.04|156.64|157.37|154.97|0
1652794200000|2022-05-17 13:30:00|158.73|156.33|156.01|153.61|159.03|156.63|152.88|150.48|0
1652794500000|2022-05-17 13:35:00|155.86|153.46|152.43|150.03|155.86|153.46|150.81|148.41|0
1652794800000|2022-05-17 13:40:00|153.98|151.58|153.61|151.21|156.6|154.2|151.39|148.99|0
1652795100000|2022-05-17 13:45:00|154.2|151.8|148.74|146.34|155.62|153.22|148.74|146.34|0
1652795400000|2022-05-17 13:50:00|148.88|146.48|147.42|145.02|152.56|150.16|147.27|144.87|0
1652795700000|2022-05-17 13:55:00|147.71|145.31|150.78|148.38|150.93|148.53|145.97|143.57|0
1652796000000|2022-05-17 14:00:00|151.07|148.67|154.92|152.52|156.27|153.87|151.07|148.67|0
1652796300000|2022-05-17 14:05:00|155.22|152.82|149|146.6|155.82|153.42|148.56|146.16|0
1652796600000|2022-05-17 14:10:00|149.15|146.75|150.17|147.77|150.53|148.13|147.25|144.85|0
1652796900000|2022-05-17 14:15:00|150.46|148.06|154.07|151.67|154.37|151.97|149.43|147.03|0
1652797200000|2022-05-17 14:20:00|154.22|151.82|152.14|149.74|154.82|152.42|150.52|148.12|0
1652797500000|2022-05-17 14:25:00|152.58|150.18|144.87|142.47|153.98|151.58|144.73|142.33|0
1652797800000|2022-05-17 14:30:00|145.16|142.76|146.18|143.78|147.76|145.36|143.93|141.53|0
1652798100000|2022-05-17 14:35:00|146.32|143.92|142.73|140.33|146.32|143.92|142.02|139.62|0
1652798400000|2022-05-17 14:40:00|142.58|140.18|139.61|137.21|142.58|140.18|139.04|136.64|0
1652798700000|2022-05-17 14:45:00|139.46|137.06|139.32|136.92|140.23|137.83|136.25|133.85|0
1652799000000|2022-05-17 14:50:00|139.46|137.06|140.66|138.26|141.51|139.11|137.78|135.38|0
1652799300000|2022-05-17 14:55:00|140.24|137.84|143.77|141.37|143.77|141.37|140.24|137.84|0
1652799600000|2022-05-17 15:00:00|143.91|141.51|147.06|144.66|147.2|144.8|142.91|140.51|0
1652799900000|2022-05-17 15:05:00|146.91|144.51|145.41|143.01|147.2|144.8|144.12|141.72|0
1652800200000|2022-05-17 15:10:00|145.84|143.44|145.69|143.29|146.7|144.3|144.4|142|0
1652800500000|2022-05-17 15:15:00|146.12|143.72|146.55|144.15|147.57|145.17|142.53|140.13|0
1652800800000|2022-05-17 15:20:00|146.7|144.3|147.29|144.89|148.16|145.76|146.11|143.71|0
1652801100000|2022-05-17 15:25:00|147.14|144.74|150.35|147.95|150.94|148.54|147|144.6|0
1652801400000|2022-05-17 15:30:00|150.5|148.1|154.35|151.95|154.8|152.4|150.5|148.1|0
1652801700000|2022-05-17 15:35:00|154.42|152.02|153.06|150.66|155.24|152.84|152.62|150.22|0
1652802000000|2022-05-17 15:40:00|152.91|150.51|150.82|148.42|155.15|152.75|150.67|148.27|0
1652802300000|2022-05-17 15:45:00|150.96|148.56|149.48|147.08|152|149.6|148.9|146.5|0
1652802600000|2022-05-17 15:50:00|149.63|147.23|152.58|150.18|153.33|150.93|149.63|147.23|0
1652802900000|2022-05-17 15:55:00|152.14|149.74|151.24|148.84|152.14|149.74|150.36|147.96|0
1652803200000|2022-05-17 16:00:00|151.68|149.28|151.83|149.43|152.27|149.87|149.47|147.07|0
1652803500000|2022-05-17 16:05:00|151.68|149.28|148.72|146.32|151.83|149.43|146.53|144.13|0
1652803800000|2022-05-17 16:10:00|148.87|146.47|149.01|146.61|150.04|147.64|146.38|143.98|0
1652804100000|2022-05-17 16:15:00|148.57|146.17|151.51|149.11|153.22|150.82|148.57|146.17|0
1652804400000|2022-05-17 16:20:00|151.21|148.81|152.39|149.99|152.47|150.07|150.32|147.92|0
1652804700000|2022-05-17 16:25:00|152.25|149.85|153.58|151.18|155.38|152.98|151.36|148.96|0
1652805000000|2022-05-17 16:30:00|153.73|151.33|154.1|151.7|154.55|152.15|152.39|149.99|0
1652805300000|2022-05-17 16:35:00|154.25|151.85|154.24|151.84|155.75|153.35|153.94|151.54|0
1652805600000|2022-05-17 16:40:00|154.39|151.99|156.49|154.09|157.1|154.7|153.79|151.39|0
1652805900000|2022-05-17 16:45:00|156.65|154.25|156.94|154.54|159.38|156.98|156.04|153.64|0
1652806200000|2022-05-17 16:50:00|157.09|154.69|155.57|153.17|157.24|154.84|154.67|152.27|0
1652806500000|2022-05-17 16:55:00|155.73|153.33|155.27|152.87|155.73|153.33|154.22|151.82|0
1652806800000|2022-05-17 17:00:00|155.12|152.72|153.83|151.43|155.27|152.87|150.63|148.23|0
1652807100000|2022-05-17 17:05:00|153.91|151.51|156.16|153.76|157.53|155.13|153.46|151.06|0
1652807400000|2022-05-17 17:10:00|156.31|153.91|158.5|156.1|159.2|156.8|155.86|153.46|0
1652807700000|2022-05-17 17:15:00|158.74|156.34|159.65|157.25|160.72|158.32|158.74|156.34|0
1652808000000|2022-05-17 17:20:00|159.49|157.09|157.05|154.65|160.41|158.01|156.9|154.5|0
1652808300000|2022-05-17 17:25:00|157.27|154.87|156.59|154.19|159.03|156.63|156.21|153.81|0
1652808600000|2022-05-17 17:30:00|156.44|154.04|157.64|155.24|158.86|156.46|156.28|153.88|0
1652808900000|2022-05-17 17:35:00|157.8|155.4|158.47|156.07|159.24|156.84|156.58|154.18|0
1652809200000|2022-05-17 17:40:00|158.4|156|157.94|155.54|159|156.6|156.42|154.02|0
1652809500000|2022-05-17 17:45:00|157.63|155.23|158.39|155.99|158.39|155.99|155.66|153.26|0
1652809800000|2022-05-17 17:50:00|158.08|155.68|157.77|155.37|158.84|156.44|157.47|155.07|0
1652810100000|2022-05-17 17:55:00|158.07|155.67|155.04|152.64|158.53|156.13|155.04|152.64|0
1652810400000|2022-05-17 18:00:00|155.64|153.24|153.53|151.13|156.85|154.45|151.74|149.34|0
1652810700000|2022-05-17 18:05:00|154.43|152.03|161.96|159.56|162.82|160.42|153.98|151.58|0
1652811000000|2022-05-17 18:10:00|161.58|159.18|149.27|146.87|161.58|159.18|146.86|144.46|0
1652811300000|2022-05-17 18:15:00|150.16|147.76|148.9|146.5|152.91|150.51|147.22|144.82|0
1652811600000|2022-05-17 18:20:00|149.05|146.65|145.53|143.13|149.05|146.65|138.09|135.69|0
1652811900000|2022-05-17 18:25:00|145.1|142.7|146.54|144.14|150.51|148.11|143.58|141.18|0
1652812200000|2022-05-17 18:30:00|145.67|143.27|143.56|141.16|149.62|147.22|143.06|140.66|0
1652812500000|2022-05-17 18:35:00|143.21|140.81|150.5|148.1|150.5|148.1|140.92|138.52|0
1652812800000|2022-05-17 18:40:00|150.94|148.54|155.87|153.47|156.93|154.53|150.94|148.54|0
1652813100000|2022-05-17 18:45:00|156.47|154.07|162.56|160.16|163.34|160.94|155.42|153.02|0
1652813400000|2022-05-17 18:50:00|162.25|159.85|159.16|156.76|163.34|160.94|159.16|156.76|0
1652813700000|2022-05-17 18:55:00|159.62|157.22|159.31|156.91|161.85|159.45|157.63|155.23|0
1652814000000|2022-05-17 19:00:00|159.61|157.21|164.57|162.17|165.19|162.79|159.15|156.75|0
1652814300000|2022-05-17 19:05:00|164.25|161.85|164.72|162.32|167.23|164.83|162.08|159.68|0
1652814600000|2022-05-17 19:10:00|164.25|161.85|163.91|161.51|164.85|162.45|161.76|159.36|0
1652814900000|2022-05-17 19:15:00|164.38|161.98|165.78|163.38|166.56|164.16|162.82|160.42|0
1652815200000|2022-05-17 19:20:00|165.85|163.45|165.15|162.75|167.66|165.26|164.06|161.66|0
1652815500000|2022-05-17 19:25:00|164.99|162.59|165.61|163.21|167.18|164.78|164.83|162.43|0
1652815800000|2022-05-17 19:30:00|166.24|163.84|165.29|162.89|167.8|165.4|163.27|160.87|0
1652816100000|2022-05-17 19:35:00|165.45|163.05|163.1|160.7|166.54|164.14|162.64|160.24|0
1652816400000|2022-05-17 19:40:00|162.17|159.77|164.03|161.63|165.91|163.51|161.09|158.69|0
1652816700000|2022-05-17 19:45:00|164.18|161.78|159.24|156.84|164.18|161.78|158.17|155.77|0
1652817000000|2022-05-17 19:50:00|159.54|157.14|164.28|161.88|165.06|162.66|159.54|157.14|0
1652817300000|2022-05-17 19:55:00|163.04|160.64|168.01|165.61|168.01|165.61|162.43|160.03|0
1652817600000|2022-05-17 20:00:00|168.64|166.24|166.13|163.73|168.64|166.24|165.98|163.58|0
1652817900000|2022-05-17 20:05:00|165.98|163.58|170.46|168.06|170.94|168.54|165.98|163.58|0
1652818200000|2022-05-17 20:10:00|170.62|168.22|171.4|169|171.56|169.16|170.3|167.9|0
1652818500000|2022-05-17 20:15:00|171.6|168.8|172.38|169.58|173.17|170.37|171.44|168.64|0
1652818800000|2022-05-17 20:20:00|172.54|169.74|172.53|169.73|172.54|169.74|172.06|169.26|0
1652819100000|2022-05-17 20:25:00|172.37|169.57|172.68|169.88|172.69|169.89|171.74|168.94|0
1652819400000|2022-05-17 20:30:00|172.53|169.73|172.36|169.56|172.68|169.88|172.05|169.25|0
1652819700000|2022-05-17 20:35:00|172.04|169.24|172.51|169.71|172.51|169.71|172.04|169.24|0
1652820000000|2022-05-17 20:40:00|172.35|169.55|172.35|169.55|172.51|169.71|172.35|169.55|0
1652820300000|2022-05-17 20:45:00|172.34|169.54|172.66|169.86|172.82|170.02|172.34|169.54|0
1652820600000|2022-05-17 20:50:00|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1652820900000|2022-05-17 20:55:00|172.49|169.69|172.56|169.76|172.81|170.01|172.49|169.69|0
1652821200000|2022-05-17 21:00:00|172.66|169.86|172.44|169.64|172.66|169.86|172.38|169.58|0
1652821500000|2022-05-17 21:05:00|172.47|169.67|172.44|169.64|172.62|169.82|172.35|169.55|0
1652821800000|2022-05-17 21:10:00|172.46|169.66|172.57|169.77|172.57|169.77|172.36|169.56|0
1652822100000|2022-05-17 21:15:00|172.59|169.79|172.59|169.79|172.61|169.81|172.54|169.74|0
1652822400000|2022-05-17 21:20:00|172.58|169.78|172.62|169.82|172.65|169.85|172.58|169.78|0
1652822700000|2022-05-17 21:25:00|172.65|169.85|172.57|169.77|172.81|170.01|172.57|169.77|0
1652823000000|2022-05-17 21:30:00|172.55|169.75|172.64|169.84|172.64|169.84|172.54|169.74|0
1652823300000|2022-05-17 21:35:00|172.61|169.81|172.47|169.67|172.68|169.88|172.33|169.53|0
1652823600000|2022-05-17 21:40:00|172.46|169.66|172.5|169.7|172.56|169.76|172.46|169.66|0
1652823900000|2022-05-17 21:45:00|172.53|169.73|172.59|169.79|172.66|169.86|172.53|169.73|0
1652824200000|2022-05-17 21:50:00|172.43|169.63|172.63|169.83|172.7|169.9|172.43|169.63|0
1652824500000|2022-05-17 21:55:00|172.61|169.81|172.74|169.94|172.77|169.97|172.48|169.68|0
1652824800000|2022-05-17 22:00:00|173.27|170.47|173.9|171.1|174.15|171.35|172.41|169.61|0
1652825100000|2022-05-17 22:05:00|173.83|171.03|174.46|171.66|175.1|172.3|173.83|171.03|0
1652825400000|2022-05-17 22:10:00|174.61|171.81|174.13|171.33|174.93|172.13|173.97|171.17|0
1652825700000|2022-05-17 22:15:00|174.29|171.49|174.68|171.88|175.16|172.36|173.81|171.01|0
1652826000000|2022-05-17 22:20:00|174.52|171.72|174.12|171.32|174.6|171.8|173.8|171|0
1652826300000|2022-05-17 22:25:00|174.19|171.39|174.35|171.55|174.59|171.79|173.96|171.16|0
1652826600000|2022-05-17 22:30:00|174.27|171.47|174.74|171.94|174.9|172.1|174.11|171.31|0
1652826900000|2022-05-17 22:35:00|174.58|171.78|174.42|171.62|174.74|171.94|174.26|171.46|0
1652827200000|2022-05-17 22:40:00|174.26|171.46|174.25|171.45|174.26|171.46|173.62|170.82|0
1652827500000|2022-05-17 22:45:00|174.41|171.61|173.93|171.13|174.73|171.93|173.93|171.13|0
1652827800000|2022-05-17 22:50:00|173.61|170.81|173.13|170.33|173.92|171.12|172.97|170.17|0
1652828100000|2022-05-17 22:55:00|172.97|170.17|172.17|169.37|172.97|170.17|172.17|169.37|0
1652828400000|2022-05-17 23:00:00|172.41|169.61|172.17|169.37|172.41|169.61|171.38|168.58|0
1652828700000|2022-05-17 23:05:00|172.08|169.28|171.37|168.57|172.4|169.6|171.21|168.41|0
1652829000000|2022-05-17 23:10:00|171.45|168.65|171.44|168.64|172.47|169.67|171.21|168.41|0
1652829300000|2022-05-17 23:15:00|171.52|168.72|171.67|168.87|171.84|169.04|171.36|168.56|0
1652829600000|2022-05-17 23:20:00|171.75|168.95|171.82|169.02|172.3|169.5|171.67|168.87|0
1652829900000|2022-05-17 23:25:00|171.74|168.94|171.66|168.86|171.82|169.02|171.03|168.23|0
1652830200000|2022-05-17 23:30:00|171.58|168.78|171.81|169.01|172.6|169.8|171.58|168.78|0
1652830500000|2022-05-17 23:35:00|171.73|168.93|169.13|166.33|171.73|168.93|168.98|166.18|0
1652830800000|2022-05-17 23:40:00|169.29|166.49|169.75|166.95|169.76|166.96|169.13|166.33|0
1652831100000|2022-05-17 23:45:00|169.91|167.11|168.81|166.01|170.07|167.27|168.65|165.85|0
1652831400000|2022-05-17 23:50:00|169.12|166.32|169.43|166.63|170.06|167.26|168.96|166.16|0
1652831700000|2022-05-17 23:55:00|169.27|166.47|169.11|166.31|169.74|166.94|169.11|166.31|0
1652832000000|2022-05-18 00:00:00|169.42|166.62|169.88|167.08|170.2|167.4|168.79|165.99|0
1652832300000|2022-05-18 00:05:00|170.04|167.24|170.98|168.18|170.98|168.18|169.88|167.08|0
1652832600000|2022-05-18 00:10:00|171.05|168.25|170.97|168.17|171.13|168.33|170.19|167.39|0
1652832900000|2022-05-18 00:15:00|170.81|168.01|170.96|168.16|171.13|168.33|170.41|167.61|0
1652833200000|2022-05-18 00:20:00|170.65|167.85|170.96|168.16|171.27|168.47|170.33|167.53|0
1652833500000|2022-05-18 00:25:00|170.8|168|170.17|167.37|171.11|168.31|170.17|167.37|0
1652833800000|2022-05-18 00:30:00|169.69|166.89|170.29|167.49|170.92|168.12|169.69|166.89|0
1652834100000|2022-05-18 00:35:00|170.45|167.65|168.41|165.61|170.61|167.81|168.41|165.61|0
1652834400000|2022-05-18 00:40:00|168.57|165.77|168.72|165.92|169.26|166.46|167.79|164.99|0
1652834700000|2022-05-18 00:45:00|168.87|166.07|169.18|166.38|169.18|166.38|167.93|165.13|0
1652835000000|2022-05-18 00:50:00|169.02|166.22|169.01|166.21|169.33|166.53|168.71|165.91|0
1652835300000|2022-05-18 00:55:00|168.86|166.06|168.54|165.74|169.01|166.21|167.99|165.19|0
1652835600000|2022-05-18 01:00:00|168.7|165.9|168.85|166.05|169.24|166.44|168.23|165.43|0
1652835900000|2022-05-18 01:05:00|168.76|165.96|168.13|165.33|168.84|166.04|167.13|164.33|0
1652836200000|2022-05-18 01:10:00|168.06|165.26|168.36|165.56|168.44|165.64|167.59|164.79|0
1652836500000|2022-05-18 01:15:00|168.44|165.64|167.73|164.93|168.83|166.03|167.27|164.47|0
1652836800000|2022-05-18 01:20:00|167.89|165.09|167.57|164.77|168.04|165.24|167.42|164.62|0
1652837100000|2022-05-18 01:25:00|167.73|164.93|167.26|164.46|167.88|165.08|166.64|163.84|0
1652837400000|2022-05-18 01:30:00|167.41|164.61|164.47|161.67|167.41|164.61|164.16|161.36|0
1652837700000|2022-05-18 01:35:00|164.39|161.59|164.77|161.97|164.93|162.13|164.08|161.28|0
1652838000000|2022-05-18 01:40:00|164.84|162.04|162.61|159.81|164.92|162.12|162.46|159.66|0
1652838300000|2022-05-18 01:45:00|162.84|160.04|163.52|160.72|163.53|160.73|162.22|159.42|0
1652838600000|2022-05-18 01:50:00|163.37|160.57|163.06|160.26|164.29|161.49|162.67|159.87|0
1652838900000|2022-05-18 01:55:00|162.91|160.11|164.9|162.1|164.9|162.1|162.91|160.11|0
1652839200000|2022-05-18 02:00:00|165.12|162.32|164.58|161.78|165.51|162.71|163.97|161.17|0
1652839500000|2022-05-18 02:05:00|164.5|161.7|164.42|161.62|164.58|161.78|163.5|160.7|0
1652839800000|2022-05-18 02:10:00|164.34|161.54|164.11|161.31|164.73|161.93|163.8|161|0
1652840100000|2022-05-18 02:15:00|163.87|161.07|164.87|162.07|165.02|162.22|163.64|160.84|0
1652840400000|2022-05-18 02:20:00|164.71|161.91|165.32|162.52|165.33|162.53|164.71|161.91|0
1652840700000|2022-05-18 02:25:00|165.48|162.68|165.78|162.98|165.94|163.14|165.01|162.21|0
1652841000000|2022-05-18 02:30:00|165.94|163.14|165.85|163.05|166.09|163.29|165.32|162.52|0
1652841300000|2022-05-18 02:35:00|165.93|163.13|165.84|163.04|166.08|163.28|165.46|162.66|0
1652841600000|2022-05-18 02:40:00|165.92|163.12|167.31|164.51|167.93|165.13|165.61|162.81|0
1652841900000|2022-05-18 02:45:00|167.39|164.59|166.6|163.8|167.39|164.59|166.22|163.42|0
1652842200000|2022-05-18 02:50:00|166.68|163.88|167.37|164.57|167.37|164.57|166.37|163.57|0
1652842500000|2022-05-18 02:55:00|167.3|164.5|166.05|163.25|167.45|164.65|165.82|163.02|0
1652842800000|2022-05-18 03:00:00|165.74|162.94|166.66|163.86|166.82|164.02|165.59|162.79|0
1652843100000|2022-05-18 03:05:00|166.51|163.71|166.19|163.39|166.66|163.86|165.96|163.16|0
1652843400000|2022-05-18 03:10:00|166.11|163.31|164.87|162.07|166.35|163.55|164.34|161.54|0
1652843700000|2022-05-18 03:15:00|164.95|162.15|164.48|161.68|165.26|162.46|164.33|161.53|0
1652844000000|2022-05-18 03:20:00|164.33|161.53|164.09|161.29|164.33|161.53|163.55|160.75|0
1652844300000|2022-05-18 03:25:00|164.01|161.21|164.16|161.36|164.17|161.37|163.78|160.98|0
1652844600000|2022-05-18 03:30:00|164.31|161.51|163.77|160.97|164.39|161.59|163.7|160.9|0
1652844900000|2022-05-18 03:35:00|163.61|160.81|159.42|156.62|163.69|160.89|157.91|155.11|0
1652845200000|2022-05-18 03:40:00|159.11|156.31|159.18|156.38|159.57|156.77|158.51|155.71|0
1652845500000|2022-05-18 03:45:00|159.26|156.46|160.46|157.66|160.77|157.97|158.96|156.16|0
1652845800000|2022-05-18 03:50:00|160.39|157.59|160.76|157.96|160.76|157.96|159.93|157.13|0
1652846100000|2022-05-18 03:55:00|160.61|157.81|161.36|158.56|161.74|158.94|160.46|157.66|0
1652846400000|2022-05-18 04:00:00|161.44|158.64|163.19|160.39|163.5|160.7|161.36|158.56|0
1652846700000|2022-05-18 04:05:00|163.35|160.55|163.19|160.39|163.57|160.77|162.8|160|0
1652847000000|2022-05-18 04:10:00|163.11|160.31|162.72|159.92|163.18|160.38|162.57|159.77|0
1652847300000|2022-05-18 04:15:00|162.87|160.07|162.56|159.76|162.87|160.07|162.25|159.45|0
1652847600000|2022-05-18 04:20:00|162.71|159.91|163.78|160.98|164.09|161.29|162.63|159.83|0
1652847900000|2022-05-18 04:25:00|163.63|160.83|162.77|159.97|163.85|161.05|162.55|159.75|0
1652848200000|2022-05-18 04:30:00|162.85|160.05|161.7|158.9|162.85|160.05|161.32|158.52|0
1652848500000|2022-05-18 04:35:00|161.78|158.98|161.01|158.21|162.08|159.28|161.01|158.21|0
1652848800000|2022-05-18 04:40:00|161.31|158.51|161.3|158.5|161.77|158.97|161.15|158.35|0
1652849100000|2022-05-18 04:45:00|161.15|158.35|160.38|157.58|161.15|158.35|160.08|157.28|0
1652849400000|2022-05-18 04:50:00|160.3|157.5|161.14|158.34|161.14|158.34|160.23|157.43|0
1652849700000|2022-05-18 04:55:00|160.99|158.19|160.98|158.18|161.44|158.64|160.68|157.88|0
1652850000000|2022-05-18 05:00:00|160.9|158.1|162.04|159.24|162.35|159.55|160.83|158.03|0
1652850300000|2022-05-18 05:05:00|162.19|159.39|162.8|160|163.88|161.08|162.19|159.39|0
1652850600000|2022-05-18 05:10:00|162.72|159.92|162.79|159.99|163.56|160.76|162.49|159.69|0
1652850900000|2022-05-18 05:15:00|162.87|160.07|163.09|160.29|163.4|160.6|162.64|159.84|0
1652851200000|2022-05-18 05:20:00|162.94|160.14|161.86|159.06|163.25|160.45|161.1|158.3|0
1652851500000|2022-05-18 05:25:00|161.71|158.91|161.85|159.05|162.31|159.51|160.94|158.14|0
1652851800000|2022-05-18 05:30:00|161.7|158.9|162.61|159.81|163.23|160.43|161.4|158.6|0
1652852100000|2022-05-18 05:35:00|162.53|159.73|162.45|159.65|162.91|160.11|162.37|159.57|0
1652852400000|2022-05-18 05:40:00|162.37|159.57|163.67|160.87|163.67|160.87|161.99|159.19|0
1652852700000|2022-05-18 05:45:00|163.83|161.03|163.97|161.17|164.44|161.64|163.51|160.71|0
1652853000000|2022-05-18 05:50:00|164.2|161.4|165.36|162.56|165.98|163.18|163.51|160.71|0
1652853300000|2022-05-18 05:55:00|165.51|162.71|166.12|163.32|166.75|163.95|165.36|162.56|0
1652853600000|2022-05-18 06:00:00|166.28|163.48|167.51|164.71|167.51|164.71|164.88|162.08|0
1652853900000|2022-05-18 06:05:00|167.36|164.56|165.03|162.23|167.51|164.71|164.87|162.07|0
1652854200000|2022-05-18 06:10:00|164.87|162.07|163.94|161.14|165.03|162.23|163.18|160.38|0
1652854500000|2022-05-18 06:15:00|163.86|161.06|164.32|161.52|165.17|162.37|163.63|160.83|0
1652854800000|2022-05-18 06:20:00|164.4|161.6|163.39|160.59|164.4|161.6|162.85|160.05|0
1652855100000|2022-05-18 06:25:00|163.54|160.74|162.69|159.89|164.15|161.35|162.69|159.89|0
1652855400000|2022-05-18 06:30:00|162.54|159.74|162.69|159.89|163.3|160.5|162.23|159.43|0
1652855700000|2022-05-18 06:35:00|162.84|160.04|163.01|160.21|163.01|160.21|161.2|158.4|0
1652856000000|2022-05-18 06:40:00|163.17|160.37|162.24|159.44|163.17|160.37|162.09|159.29|0
1652856300000|2022-05-18 06:45:00|162.09|159.29|161.93|159.13|162.09|159.29|161.01|158.21|0
1652856600000|2022-05-18 06:50:00|161.85|159.05|162.07|159.27|162.38|159.58|161.62|158.82|0
1652856900000|2022-05-18 06:55:00|162.15|159.35|161.76|158.96|162.3|159.5|161.15|158.35|0
1652857200000|2022-05-18 07:00:00|161.46|158.66|160.08|157.28|162.14|159.34|159.7|156.9|0
1652857500000|2022-05-18 07:05:00|159.88|157.48|161.24|158.84|161.62|159.22|159.42|157.02|0
1652857800000|2022-05-18 07:10:00|161.47|159.07|157.59|155.19|161.47|159.07|157.44|155.04|0
1652858100000|2022-05-18 07:15:00|157.44|155.04|156.37|153.97|158.05|155.65|155.85|153.45|0
1652858400000|2022-05-18 07:20:00|156.67|154.27|159.77|157.37|160.38|157.98|156.67|154.27|0
1652858700000|2022-05-18 07:25:00|159.46|157.06|158.7|156.3|159.62|157.22|158.55|156.15|0
1652859000000|2022-05-18 07:30:00|158.85|156.45|158.46|156.06|159.46|157.06|157.56|155.16|0
1652859300000|2022-05-18 07:35:00|158.61|156.21|157.02|154.62|159|156.6|157.02|154.62|0
1652859600000|2022-05-18 07:40:00|157.1|154.7|157.92|155.52|158.53|156.13|156.72|154.32|0
1652859900000|2022-05-18 07:45:00|158|155.6|156.56|154.16|158.07|155.67|156.41|154.01|0
1652860200000|2022-05-18 07:50:00|156.63|154.23|156.7|154.3|157.23|154.83|156.25|153.85|0
1652860500000|2022-05-18 07:55:00|156.85|154.45|158.28|155.88|159.12|156.72|156.7|154.3|0
1652860800000|2022-05-18 08:00:00|158.51|156.11|159.26|156.86|160.02|157.62|156.84|154.44|0
1652861100000|2022-05-18 08:05:00|159.41|157.01|159.25|156.85|159.86|157.46|158.65|156.25|0
1652861400000|2022-05-18 08:10:00|159.48|157.08|160.38|157.98|160.46|158.06|159.1|156.7|0
1652861700000|2022-05-18 08:15:00|160.31|157.91|158.71|156.31|160.99|158.59|158.63|156.23|0
1652862000000|2022-05-18 08:20:00|158.78|156.38|156.21|153.81|158.78|156.38|155.91|153.51|0
1652862300000|2022-05-18 08:25:00|156.28|153.88|158.17|155.77|158.17|155.77|156.06|153.66|0
1652862600000|2022-05-18 08:30:00|158.16|155.76|156.05|153.65|158.77|156.37|155.9|153.5|0
1652862900000|2022-05-18 08:35:00|155.97|153.57|156.04|153.64|156.57|154.17|155.89|153.49|0
1652863200000|2022-05-18 08:40:00|155.89|153.49|157.24|154.84|157.24|154.84|155.89|153.49|0
1652863500000|2022-05-18 08:45:00|157.16|154.76|157.15|154.75|157.69|155.29|157|154.6|0
1652863800000|2022-05-18 08:50:00|157.08|154.68|157.98|155.58|158.13|155.73|156.93|154.53|0
1652864100000|2022-05-18 08:55:00|158.13|155.73|158.88|156.48|159.11|156.71|158.13|155.73|0
1652864400000|2022-05-18 09:00:00|159.03|156.63|158.19|155.79|159.64|157.24|157.97|155.57|0
1652864700000|2022-05-18 09:05:00|158.27|155.87|158.87|156.47|158.87|156.47|157.73|155.33|0
1652865000000|2022-05-18 09:10:00|158.79|156.39|158.98|156.58|160.12|157.72|158.69|156.29|0
1652865300000|2022-05-18 09:15:00|158.91|156.51|158.75|156.35|158.91|156.51|157.84|155.44|0
1652865600000|2022-05-18 09:20:00|158.82|156.42|159.81|157.41|160.8|158.4|158.67|156.27|0
1652865900000|2022-05-18 09:25:00|159.65|157.25|158.5|156.1|160.11|157.71|158.5|156.1|0
1652866200000|2022-05-18 09:30:00|158.28|155.88|159.49|157.09|159.64|157.24|157.44|155.04|0
1652866500000|2022-05-18 09:35:00|159.56|157.16|159.94|157.54|160.32|157.92|159.49|157.09|0
1652866800000|2022-05-18 09:40:00|160.01|157.61|160.54|158.14|160.7|158.3|159.79|157.39|0
1652867100000|2022-05-18 09:45:00|160.46|158.06|160.61|158.21|161.92|159.52|160.24|157.84|0
1652867400000|2022-05-18 09:50:00|160.53|158.13|160.53|158.13|161.15|158.75|160.3|157.9|0
1652867700000|2022-05-18 09:55:00|160.68|158.28|163.75|161.35|163.75|161.35|160.37|157.97|0
1652868000000|2022-05-18 10:00:00|164.06|161.66|162.66|160.26|165.21|162.81|162.51|160.11|0
1652868300000|2022-05-18 10:05:00|162.58|160.18|162.5|160.1|163.35|160.95|161.89|159.49|0
1652868600000|2022-05-18 10:10:00|162.42|160.02|161.88|159.48|162.57|160.17|161.27|158.87|0
1652868900000|2022-05-18 10:15:00|161.73|159.33|162.33|159.93|162.49|160.09|161.26|158.86|0
1652869200000|2022-05-18 10:20:00|162.18|159.78|162.55|160.15|163.02|160.62|161.87|159.47|0
1652869500000|2022-05-18 10:25:00|162.63|160.23|162.94|160.54|163.1|160.7|161.94|159.54|0
1652869800000|2022-05-18 10:30:00|162.78|160.38|158.19|155.79|162.86|160.46|158.19|155.79|0
1652870100000|2022-05-18 10:35:00|158.34|155.94|157.58|155.18|158.65|156.25|157.13|154.73|0
1652870400000|2022-05-18 10:40:00|157.35|154.95|156.52|154.12|157.43|155.03|155.62|153.22|0
1652870700000|2022-05-18 10:45:00|156.37|153.97|156.36|153.96|156.97|154.57|156.22|153.82|0
1652871000000|2022-05-18 10:50:00|156.28|153.88|155.6|153.2|156.96|154.56|155.6|153.2|0
1652871300000|2022-05-18 10:55:00|155.9|153.5|156|153.6|156.5|154.1|155.55|153.15|0
1652871600000|2022-05-18 11:00:00|156.53|154.13|153.9|151.5|157.21|154.81|153.6|151.2|0
1652871900000|2022-05-18 11:05:00|153.75|151.35|151.32|148.92|153.82|151.42|150.73|148.33|0
1652872200000|2022-05-18 11:10:00|151.17|148.77|150.13|147.73|151.62|149.22|149.84|147.44|0
1652872500000|2022-05-18 11:15:00|150.2|147.8|150.57|148.17|151.01|148.61|149.83|147.43|0
1652872800000|2022-05-18 11:20:00|150.49|148.09|149.8|147.4|150.92|148.52|148.21|145.81|0
1652873100000|2022-05-18 11:25:00|149.65|147.25|148.69|146.29|150.24|147.84|148.18|145.78|0
1652873400000|2022-05-18 11:30:00|148.76|146.36|150.37|147.97|151.26|148.86|148.76|146.36|0
1652873700000|2022-05-18 11:35:00|150.22|147.82|150.22|147.82|151.7|149.3|149.7|147.3|0
1652874000000|2022-05-18 11:40:00|150.07|147.67|148.01|145.61|150.07|147.67|148.01|145.61|0
1652874300000|2022-05-18 11:45:00|148.16|145.76|148.37|145.97|148.45|146.05|147.14|144.74|0
1652874600000|2022-05-18 11:50:00|148.45|146.05|149.24|146.84|149.32|146.92|147.71|145.31|0
1652874900000|2022-05-18 11:55:00|149.17|146.77|147.7|145.3|149.32|146.92|147.41|145.01|0
1652875200000|2022-05-18 12:00:00|147.85|145.45|148.57|146.17|148.57|146.17|147.56|145.16|0
1652875500000|2022-05-18 12:05:00|148.72|146.32|149.88|147.48|150.33|147.93|148.72|146.32|0
1652875800000|2022-05-18 12:10:00|150.03|147.63|150.17|147.77|150.32|147.92|148.41|146.01|0
1652876100000|2022-05-18 12:15:00|149.88|147.48|150.29|147.89|150.32|147.92|149.26|146.86|0
1652876400000|2022-05-18 12:20:00|150.21|147.81|149.84|147.44|150.88|148.48|149.69|147.29|0
1652876700000|2022-05-18 12:25:00|149.91|147.51|151.31|148.91|152.43|150.03|149.55|147.15|0
1652877000000|2022-05-18 12:30:00|151.39|148.99|149.68|147.28|151.68|149.28|149.24|146.84|0
1652877300000|2022-05-18 12:35:00|149.46|147.06|147.83|145.43|149.53|147.13|147.18|144.78|0
1652877600000|2022-05-18 12:40:00|147.76|145.36|145.14|142.74|148.06|145.66|144.99|142.59|0
1652877900000|2022-05-18 12:45:00|144.99|142.59|143.83|141.43|145.86|143.46|143.68|141.28|0
1652878200000|2022-05-18 12:50:00|143.68|141.28|141.52|139.12|143.83|141.43|141.38|138.98|0
1652878500000|2022-05-18 12:55:00|141.59|139.19|139.38|136.98|142.1|139.7|139.1|136.7|0
1652878800000|2022-05-18 13:00:00|139.24|136.84|140.8|138.4|141.51|139.11|139.17|136.77|0
1652879100000|2022-05-18 13:05:00|140.94|138.54|137.82|135.42|141.08|138.68|137.54|135.14|0
1652879400000|2022-05-18 13:10:00|137.96|135.56|140.11|137.71|140.61|138.21|136.71|134.31|0
1652879700000|2022-05-18 13:15:00|139.34|136.94|139.61|137.21|140.18|137.78|139.19|136.79|0
1652880000000|2022-05-18 13:20:00|139.75|137.35|140.02|137.62|140.73|138.33|139.19|136.79|0
1652880300000|2022-05-18 13:25:00|139.88|137.48|141.43|139.03|141.57|139.17|139.6|137.2|0
1652880600000|2022-05-18 13:30:00|140.86|138.46|139.59|137.19|141.86|139.46|138.19|135.79|0
1652880900000|2022-05-18 13:35:00|138.75|136.35|135.54|133.14|142.7|140.3|134.3|131.9|0
1652881200000|2022-05-18 13:40:00|135.33|132.93|132.46|130.06|135.54|133.14|130.75|128.35|0
1652881500000|2022-05-18 13:45:00|132.87|130.47|133.34|130.94|135.75|133.35|132.05|129.65|0
1652881800000|2022-05-18 13:50:00|133.41|131.01|132.26|129.86|134.32|131.92|130.1|127.7|0
1652882100000|2022-05-18 13:55:00|131.72|129.32|128.05|125.65|132.4|130|126.73|124.33|0
1652882400000|2022-05-18 14:00:00|128.31|125.91|130.18|127.78|131.81|129.41|127.78|125.38|0
1652882700000|2022-05-18 14:05:00|130.45|128.05|128.03|125.63|133.44|131.04|128.03|125.63|0
1652883000000|2022-05-18 14:10:00|127.63|125.23|131.39|128.99|131.66|129.26|126.96|124.56|0
1652883300000|2022-05-18 14:15:00|131.52|129.12|130.16|127.76|132.61|130.21|128.95|126.55|0
1652883600000|2022-05-18 14:20:00|129.89|127.49|129.08|126.68|132.46|130.06|126.95|124.55|0
1652883900000|2022-05-18 14:25:00|129.22|126.82|124.56|122.16|131.51|129.11|124.56|122.16|0
1652884200000|2022-05-18 14:30:00|124.17|121.77|124.42|122.02|126.01|123.61|123.25|120.85|0
1652884500000|2022-05-18 14:35:00|124.29|121.89|123.28|120.88|124.29|121.89|120.94|118.54|0
1652884800000|2022-05-18 14:40:00|123.15|120.75|123.28|120.88|124.2|121.8|121.58|119.18|0
1652885100000|2022-05-18 14:45:00|122.88|120.48|125.25|122.85|127.11|124.71|121.58|119.18|0
1652885400000|2022-05-18 14:50:00|125.12|122.72|123.13|120.73|125.12|122.72|122.09|119.69|0
1652885700000|2022-05-18 14:55:00|122.87|120.47|124.97|122.57|124.97|122.57|121.82|119.42|0
1652886000000|2022-05-18 15:00:00|124.7|122.3|120.31|117.91|124.7|122.3|119.66|117.26|0
1652886300000|2022-05-18 15:05:00|120.18|117.78|117.22|114.82|120.82|118.42|117.22|114.82|0
1652886600000|2022-05-18 15:10:00|117.09|114.69|115.56|113.16|117.15|114.75|114.81|112.41|0
1652886900000|2022-05-18 15:15:00|115.31|112.91|111.92|109.52|115.43|113.03|110.81|108.41|0
1652887200000|2022-05-18 15:20:00|112.05|109.65|109.46|107.06|112.05|109.65|107.62|105.22|0
1652887500000|2022-05-18 15:25:00|109.58|107.18|107.89|105.49|111.77|109.37|107.05|104.65|0
1652887800000|2022-05-18 15:30:00|107.77|105.37|109.57|107.17|109.69|107.29|105.5|103.1|0
1652888100000|2022-05-18 15:35:00|109.69|107.29|110.04|107.64|111.75|109.35|109.2|106.8|0
1652888400000|2022-05-18 15:40:00|109.92|107.52|113.22|110.82|113.47|111.07|109.56|107.16|0
1652888700000|2022-05-18 15:45:00|112.73|110.33|110.27|107.87|113.1|110.7|108.94|106.54|0
1652889000000|2022-05-18 15:50:00|110.03|107.63|104.88|102.48|111.25|108.85|104.88|102.48|0
1652889300000|2022-05-18 15:55:00|104.76|102.36|105.87|103.47|107.89|105.49|103.36|100.96|0
1652889600000|2022-05-18 16:00:00|105.63|103.23|105.51|103.11|107.17|104.77|104.69|102.29|0
1652889900000|2022-05-18 16:05:00|105.63|103.23|103.04|100.64|105.63|103.23|102.23|99.83|0
1652890200000|2022-05-18 16:10:00|103.39|100.99|104.67|102.27|105.14|102.74|101.77|99.37|0
1652890500000|2022-05-18 16:15:00|104.79|102.39|105.13|102.73|107.27|104.87|104.2|101.8|0
1652890800000|2022-05-18 16:20:00|105.25|102.85|100.26|97.86|105.61|103.21|100.15|97.75|0
1652891100000|2022-05-18 16:25:00|100.37|97.97|101.86|99.46|102.96|100.56|100.37|97.97|0
1652891400000|2022-05-18 16:30:00|102.09|99.69|104.06|101.66|104.06|101.66|100.59|98.19|0
1652891700000|2022-05-18 16:35:00|103.82|101.42|104.87|102.47|105.58|103.18|102.66|100.26|0
1652892000000|2022-05-18 16:40:00|104.99|102.59|102.65|100.25|104.99|102.59|102.19|99.79|0
1652892300000|2022-05-18 16:45:00|102.42|100.02|106.39|103.99|106.39|103.99|101.84|99.44|0
1652892600000|2022-05-18 16:50:00|106.63|104.23|107.69|105.29|108.53|106.13|106.15|103.75|0
1652892900000|2022-05-18 16:55:00|108.17|105.77|108.52|106.12|109.01|106.61|106.38|103.98|0
1652893200000|2022-05-18 17:00:00|108.4|106|104.48|102.08|108.4|106|104.48|102.08|0
1652893500000|2022-05-18 17:05:00|103.55|101.15|98.61|96.21|103.55|101.15|98.27|95.87|0
1652893800000|2022-05-18 17:10:00|98.5|96.1|96.92|94.52|99.29|96.89|96.58|94.18|0
1652894100000|2022-05-18 17:15:00|97.03|94.63|95.5|93.1|97.25|94.85|92.94|90.54|0
1652894400000|2022-05-18 17:20:00|95.94|93.54|96.15|93.75|98.16|95.76|95.83|93.43|0
1652894700000|2022-05-18 17:25:00|96.37|93.97|96.81|94.41|97.37|94.97|94.94|92.54|0
1652895000000|2022-05-18 17:30:00|96.7|94.3|97.86|95.46|97.92|95.52|95.37|92.97|0
1652895300000|2022-05-18 17:35:00|97.81|95.41|98.48|96.08|99.05|96.65|97.02|94.62|0
1652895600000|2022-05-18 17:40:00|98.59|96.19|93.71|91.31|98.59|96.19|92.95|90.55|0
1652895900000|2022-05-18 17:45:00|93.6|91.2|90.79|88.39|94.25|91.85|90.74|88.34|0
1652896200000|2022-05-18 17:50:00|90.9|88.5|90.57|88.17|91.75|89.35|89.09|86.69|0
1652896500000|2022-05-18 17:55:00|90.46|88.06|91.42|89.02|92.17|89.77|89.43|87.03|0
1652896800000|2022-05-18 18:00:00|91.74|89.34|91.94|89.54|93.02|90.62|90.03|87.63|0
1652897100000|2022-05-18 18:05:00|92.37|89.97|92.03|89.63|92.91|90.51|90.13|87.73|0
1652897400000|2022-05-18 18:10:00|92.35|89.95|90.32|87.92|93.32|90.92|89.9|87.5|0
1652897700000|2022-05-18 18:15:00|90.42|88.02|92.66|90.26|93.75|91.35|88.84|86.44|0
1652898000000|2022-05-18 18:20:00|92.45|90.05|92.22|89.82|94.29|91.89|91|88.6|0
1652898300000|2022-05-18 18:25:00|92.44|90.04|94.28|91.88|94.72|92.32|92.44|90.04|0
1652898600000|2022-05-18 18:30:00|94.17|91.77|89.53|87.13|95.04|92.64|89|86.6|0
1652898900000|2022-05-18 18:35:00|89.43|87.03|88.82|86.42|89.67|87.27|86.19|83.79|0
1652899200000|2022-05-18 18:40:00|88.72|86.32|88.71|86.31|90.72|88.32|87.67|85.27|0
1652899500000|2022-05-18 18:45:00|88.4|86|89.86|87.46|90.92|88.52|85.91|83.51|0
1652899800000|2022-05-18 18:50:00|89.6|87.2|87.76|85.36|90.81|88.41|87.04|84.64|0
1652900100000|2022-05-18 18:55:00|87.66|85.26|86.62|84.22|89.64|87.24|85.49|83.09|0
1652900400000|2022-05-18 19:00:00|86.1|83.7|87.33|84.93|88.9|86.5|86.1|83.7|0
1652900700000|2022-05-18 19:05:00|87.13|84.73|87.17|84.77|90.26|87.86|87.02|84.62|0
1652901000000|2022-05-18 19:10:00|87.22|84.82|86.29|83.89|89.31|86.91|86.29|83.89|0
1652901300000|2022-05-18 19:15:00|86.08|83.68|87.21|84.81|88.77|86.37|86.08|83.68|0
1652901600000|2022-05-18 19:20:00|87.62|85.22|84.45|82.05|88.66|86.26|83.53|81.13|0
1652901900000|2022-05-18 19:25:00|84.55|82.15|83.54|81.14|84.85|82.45|82.94|80.54|0
1652902200000|2022-05-18 19:30:00|83.44|81.04|83.48|81.08|84.95|82.55|82.93|80.53|0
1652902500000|2022-05-18 19:35:00|83.53|81.13|88.7|86.3|90.42|88.02|83.03|80.63|0
1652902800000|2022-05-18 19:40:00|88.59|86.19|85.18|82.78|89.96|87.56|84.16|81.76|0
1652903100000|2022-05-18 19:45:00|84.87|82.47|83.05|80.65|86.3|83.9|82.35|79.95|0
1652903400000|2022-05-18 19:50:00|83.65|81.25|82.24|79.84|87.02|84.62|81.54|79.14|0
1652903700000|2022-05-18 19:55:00|82.14|79.74|88.04|85.64|88.04|85.64|81.94|79.54|0
1652904000000|2022-05-18 20:00:00|88.15|85.75|84.23|81.83|88.15|85.75|83.13|80.73|0
1652904300000|2022-05-18 20:05:00|84.03|81.63|80.96|78.56|84.03|81.63|80.37|77.97|0
1652904600000|2022-05-18 20:10:00|81.16|78.76|81.2|78.8|81.85|79.45|80.27|77.87|0
1652904900000|2022-05-18 20:15:00|81.55|78.75|80.36|77.56|81.65|78.85|79.77|76.97|0
1652905200000|2022-05-18 20:20:00|80.21|77.41|80.25|77.45|80.36|77.56|79.67|76.87|0
1652905500000|2022-05-18 20:25:00|80.15|77.35|80.39|77.59|80.44|77.64|79.47|76.67|0
1652905800000|2022-05-18 20:30:00|80.34|77.54|80.83|78.03|81.13|78.33|80.15|77.35|0
1652906100000|2022-05-18 20:35:00|80.93|78.13|80.43|77.63|81.12|78.32|80.04|77.24|0
1652906400000|2022-05-18 20:40:00|80.53|77.73|80.92|78.12|81.21|78.41|80.23|77.43|0
1652906700000|2022-05-18 20:45:00|81.02|78.22|82.5|79.7|82.6|79.8|80.92|78.12|0
1652907000000|2022-05-18 20:50:00|82.6|79.8|83.15|80.35|83.3|80.5|81.8|79|0
1652907300000|2022-05-18 20:55:00|83.4|80.6|82.74|79.94|83.55|80.75|82.09|79.29|0
1652907600000|2022-05-18 21:00:00|82.68|79.88|82.84|80.04|82.84|80.04|82.53|79.73|0
1652907900000|2022-05-18 21:05:00|82.81|80.01|82.97|80.17|83.13|80.33|82.73|79.93|0
1652908200000|2022-05-18 21:10:00|83.02|80.22|82.84|80.04|83.02|80.22|82.72|79.92|0
1652908500000|2022-05-18 21:15:00|82.82|80.02|82.74|79.94|83|80.2|82.73|79.93|0
1652908800000|2022-05-18 21:20:00|82.73|79.93|83.07|80.27|83.07|80.27|82.65|79.85|0
1652909100000|2022-05-18 21:25:00|83.03|80.23|83.01|80.21|83.04|80.24|82.95|80.15|0
1652909400000|2022-05-18 21:30:00|82.96|80.16|83|80.2|83.02|80.22|82.96|80.16|0
1652909700000|2022-05-18 21:35:00|82.97|80.17|82.98|80.18|82.98|80.18|82.94|80.14|0
1652910000000|2022-05-18 21:40:00|82.99|80.19|82.91|80.11|83.06|80.26|82.84|80.04|0
1652910300000|2022-05-18 21:45:00|82.99|80.19|83.02|80.22|83.03|80.23|82.98|80.18|0
1652910600000|2022-05-18 21:50:00|82.95|80.15|83.11|80.31|83.11|80.31|82.95|80.15|0
1652910900000|2022-05-18 21:55:00|83.12|80.32|83.33|80.53|83.66|80.86|83.1|80.3|0
1652911200000|2022-05-18 22:00:00|83.56|80.76|82.9|80.1|84.58|81.78|82.9|80.1|0
1652911500000|2022-05-18 22:05:00|82.85|80.05|82.95|80.15|83.21|80.41|82.1|79.3|0
1652911800000|2022-05-18 22:10:00|83.1|80.3|83.9|81.1|84.05|81.25|82.69|79.89|0
1652912100000|2022-05-18 22:15:00|84.05|81.25|84.61|81.81|84.81|82.01|83.09|80.29|0
1652912400000|2022-05-18 22:20:00|84.5|81.7|84.19|81.39|84.91|82.11|83.99|81.19|0
1652912700000|2022-05-18 22:25:00|84.24|81.44|82.07|79.27|84.5|81.7|82.07|79.27|0
1652913000000|2022-05-18 22:30:00|82.17|79.37|83.77|80.97|84.08|81.28|82.17|79.37|0
1652913300000|2022-05-18 22:35:00|83.87|81.07|83.97|81.17|84.58|81.78|83.67|80.87|0
1652913600000|2022-05-18 22:40:00|84.02|81.22|84.57|81.77|84.57|81.77|83.97|81.17|0
1652913900000|2022-05-18 22:45:00|84.47|81.67|83.95|81.15|84.47|81.67|83.65|80.85|0
1652914200000|2022-05-18 22:50:00|83.8|81|83.14|80.34|83.9|81.1|82.94|80.14|0
1652914500000|2022-05-18 22:55:00|83.24|80.44|84.04|81.24|84.45|81.65|83.24|80.44|0
1652914800000|2022-05-18 23:00:00|83.94|81.14|83.83|81.03|84.29|81.49|83.58|80.78|0
1652915100000|2022-05-18 23:05:00|83.88|81.08|83.02|80.22|84.34|81.54|83.02|80.22|0
1652915400000|2022-05-18 23:10:00|82.76|79.96|81.31|78.51|82.82|80.02|81.06|78.26|0
1652915700000|2022-05-18 23:15:00|81.21|78.41|80.81|78.01|81.61|78.81|80.62|77.82|0
1652916000000|2022-05-18 23:20:00|80.91|78.11|81.5|78.7|81.6|78.8|80.56|77.76|0
1652916300000|2022-05-18 23:25:00|81.6|78.8|81.19|78.39|81.6|78.8|80.85|78.05|0
1652916600000|2022-05-18 23:30:00|81.04|78.24|81.03|78.23|81.99|79.19|80.99|78.19|0
1652916900000|2022-05-18 23:35:00|80.99|78.19|77.47|74.67|81.23|78.43|76.99|74.19|0
1652917200000|2022-05-18 23:40:00|77.56|74.76|78.13|75.33|78.33|75.53|76.55|73.75|0
1652917500000|2022-05-18 23:45:00|78.33|75.53|77.45|74.65|78.52|75.72|76.97|74.17|0
1652917800000|2022-05-18 23:50:00|77.36|74.56|77.54|74.74|77.78|74.98|76.97|74.17|0
1652918100000|2022-05-18 23:55:00|77.35|74.55|76.39|73.59|78.02|75.22|76.29|73.49|0
1652918400000|2022-05-19 00:00:00|75.72|72.92|77.82|75.02|78.4|75.6|75.34|72.54|0
1652918700000|2022-05-19 00:05:00|77.91|75.11|80.74|77.94|80.94|78.14|77.24|74.44|0
1652919000000|2022-05-19 00:10:00|80.84|78.04|79.75|76.95|81.24|78.44|79.6|76.8|0
1652919300000|2022-05-19 00:15:00|79.95|77.15|79.45|76.65|80.44|77.64|78.97|76.17|0
1652919600000|2022-05-19 00:20:00|79.25|76.45|80.82|78.02|80.82|78.02|78.47|75.67|0
1652919900000|2022-05-19 00:25:00|80.87|78.07|80.85|78.05|81.31|78.51|79.84|77.04|0
1652920200000|2022-05-19 00:30:00|80.75|77.95|81.83|79.03|81.83|79.03|79.68|76.88|0
1652920500000|2022-05-19 00:35:00|81.68|78.88|81.13|78.33|81.93|79.13|80.74|77.94|0
1652920800000|2022-05-19 00:40:00|81.18|78.38|81.12|78.32|81.82|79.02|80.2|77.4|0
1652921100000|2022-05-19 00:45:00|80.93|78.13|80.53|77.73|81.42|78.62|80.14|77.34|0
1652921400000|2022-05-19 00:50:00|80.33|77.53|80.33|77.53|80.82|78.02|79.75|76.95|0
1652921700000|2022-05-19 00:55:00|80.23|77.43|80.61|77.81|80.66|77.86|79.89|77.09|0
1652922000000|2022-05-19 01:00:00|81.01|78.21|81.24|78.44|81.59|78.79|80.61|77.81|0
1652922300000|2022-05-19 01:05:00|81.29|78.49|81.29|78.49|81.79|78.99|80.21|77.41|0
1652922600000|2022-05-19 01:10:00|81.33|78.53|81.68|78.88|82.37|79.57|80.89|78.09|0
1652922900000|2022-05-19 01:15:00|81.62|78.82|81.47|78.67|81.97|79.17|81.22|78.42|0
1652923200000|2022-05-19 01:20:00|81.08|78.28|79.46|76.66|81.08|78.28|79.02|76.22|0
1652923500000|2022-05-19 01:25:00|79.22|76.42|79.99|77.19|80.28|77.48|79.12|76.32|0
1652923800000|2022-05-19 01:30:00|79.79|76.99|79.25|76.45|79.93|77.13|78.73|75.93|0
1652924100000|2022-05-19 01:35:00|79.15|76.35|78.66|75.86|79.69|76.89|78.14|75.34|0
1652924400000|2022-05-19 01:40:00|78.81|76.01|79.29|76.49|79.29|76.49|77.27|74.47|0
1652924700000|2022-05-19 01:45:00|79.38|76.58|80.35|77.55|80.74|77.94|79.38|76.58|0
1652925000000|2022-05-19 01:50:00|80.45|77.65|80.15|77.35|80.94|78.14|79.66|76.86|0
1652925300000|2022-05-19 01:55:00|80.05|77.25|80.19|77.39|80.54|77.74|79.85|77.05|0
1652925600000|2022-05-19 02:00:00|80.14|77.34|80.33|77.53|80.53|77.73|79.85|77.05|0
1652925900000|2022-05-19 02:05:00|80.23|77.43|80.52|77.72|81.7|78.9|80.13|77.33|0
1652926200000|2022-05-19 02:10:00|80.62|77.82|80.76|77.96|81|78.2|80.32|77.52|0
1652926500000|2022-05-19 02:15:00|80.66|77.86|80.6|77.8|80.9|78.1|80.31|77.51|0
1652926800000|2022-05-19 02:20:00|80.51|77.71|80.6|77.8|80.8|78|80.4|77.6|0
1652927100000|2022-05-19 02:25:00|80.69|77.89|80.88|78.08|81.58|78.78|80.69|77.89|0
1652927400000|2022-05-19 02:30:00|80.93|78.13|81.71|78.91|82.16|79.36|80.88|78.08|0
1652927700000|2022-05-19 02:35:00|81.96|79.16|82.35|79.55|82.65|79.85|81.66|78.86|0
1652928000000|2022-05-19 02:40:00|82.15|79.35|84.75|81.95|85.16|82.36|82.05|79.25|0
1652928300000|2022-05-19 02:45:00|84.86|82.06|85.15|82.35|86.18|83.38|84.86|82.06|0
1652928600000|2022-05-19 02:50:00|85.2|82.4|85.55|82.75|85.86|83.06|84.95|82.15|0
1652928900000|2022-05-19 02:55:00|85.66|82.86|86.88|84.08|86.98|84.18|85.45|82.65|0
1652929200000|2022-05-19 03:00:00|86.78|83.98|87.96|85.16|88.01|85.21|86.78|83.98|0
1652929500000|2022-05-19 03:05:00|88.01|85.21|88|85.2|88.95|86.15|87.49|84.69|0
1652929800000|2022-05-19 03:10:00|87.9|85.1|86.63|83.83|87.9|85.1|86.32|83.52|0
1652930100000|2022-05-19 03:15:00|86.53|83.73|86.21|83.41|86.58|83.78|86.01|83.21|0
1652930400000|2022-05-19 03:20:00|86.32|83.52|89.48|86.68|90.12|87.32|86|83.2|0
1652930700000|2022-05-19 03:25:00|89.43|86.63|89.11|86.31|90.91|88.11|88.9|86.1|0
1652931000000|2022-05-19 03:30:00|89.16|86.36|88.16|85.36|89.32|86.52|88.16|85.36|0
1652931300000|2022-05-19 03:35:00|88.31|85.51|89.2|86.4|90.05|87.25|88.11|85.31|0
1652931600000|2022-05-19 03:40:00|89.31|86.51|89.77|86.97|91.21|88.41|88.98|86.18|0
1652931900000|2022-05-19 03:45:00|89.83|87.03|91.09|88.29|91.2|88.4|89.51|86.71|0
1652932200000|2022-05-19 03:50:00|91.3|88.5|89.86|87.06|91.41|88.61|89.65|86.85|0
1652932500000|2022-05-19 03:55:00|89.92|87.12|90.12|87.32|90.66|87.86|89.49|86.69|0
1652932800000|2022-05-19 04:00:00|90.07|87.27|89.38|86.58|90.12|87.32|89.27|86.47|0
1652933100000|2022-05-19 04:05:00|89.27|86.47|89.79|86.99|90.01|87.21|89.27|86.47|0
1652933400000|2022-05-19 04:10:00|89.9|87.1|89.89|87.09|90.11|87.31|89.47|86.67|0
1652933700000|2022-05-19 04:15:00|90|87.2|90.09|87.29|90.63|87.83|89.99|87.19|0
1652934000000|2022-05-19 04:20:00|90.2|87.4|90.4|87.6|90.62|87.82|89.56|86.76|0
1652934300000|2022-05-19 04:25:00|90.46|87.66|89.76|86.96|90.51|87.71|89.76|86.96|0
1652934600000|2022-05-19 04:30:00|89.66|86.86|89.12|86.32|89.97|87.17|88.5|85.7|0
1652934900000|2022-05-19 04:35:00|89.02|86.22|88.59|85.79|89.65|86.85|88.38|85.58|0
1652935200000|2022-05-19 04:40:00|88.8|86|89.27|86.47|89.27|86.47|88.38|85.58|0
1652935500000|2022-05-19 04:45:00|89.32|86.52|90.58|87.78|91.01|88.21|89.16|86.36|0
1652935800000|2022-05-19 04:50:00|90.37|87.57|90.36|87.56|90.58|87.78|89.95|87.15|0
1652936100000|2022-05-19 04:55:00|90.47|87.67|89.62|86.82|90.68|87.88|89.62|86.82|0
1652936400000|2022-05-19 05:00:00|89.88|87.08|89.08|86.28|90.78|87.98|88.87|86.07|0
1652936700000|2022-05-19 05:05:00|88.98|86.18|89.13|86.33|90.35|87.55|88.76|85.96|0
1652937000000|2022-05-19 05:10:00|89.18|86.38|87.81|85.01|89.5|86.7|87.76|84.96|0
1652937300000|2022-05-19 05:15:00|87.92|85.12|88.17|85.37|88.22|85.42|87.29|84.49|0
1652937600000|2022-05-19 05:20:00|88.12|85.32|88.53|85.73|88.95|86.15|88.01|85.21|0
1652937900000|2022-05-19 05:25:00|88.58|85.78|88.21|85.41|88.95|86.15|88|85.2|0
1652938200000|2022-05-19 05:30:00|88.31|85.51|86.44|83.64|88.31|85.51|86.24|83.44|0
1652938500000|2022-05-19 05:35:00|86.39|83.59|83.73|80.93|86.39|83.59|83.33|80.53|0
1652938800000|2022-05-19 05:40:00|83.68|80.88|85.4|82.6|85.61|82.81|83.28|80.48|0
1652939100000|2022-05-19 05:45:00|85.5|82.7|84.42|81.62|86.42|83.62|84.22|81.42|0
1652939400000|2022-05-19 05:50:00|84.48|81.68|84.67|81.87|85.19|82.39|84.32|81.52|0
1652939700000|2022-05-19 05:55:00|84.72|81.92|84.77|81.97|85.64|82.84|84.16|81.36|0
1652940000000|2022-05-19 06:00:00|84.51|81.71|83.65|80.85|85.38|82.58|83.05|80.25|0
1652940300000|2022-05-19 06:05:00|83.55|80.75|85.77|82.97|85.77|82.97|83.14|80.34|0
1652940600000|2022-05-19 06:10:00|86.03|83.23|85.1|82.3|86.8|84|84.65|81.85|0
1652940900000|2022-05-19 06:15:00|85.15|82.35|84.33|81.53|86.07|83.27|84.03|81.23|0
1652941200000|2022-05-19 06:20:00|84.28|81.48|83.72|80.92|84.43|81.63|83.32|80.52|0
1652941500000|2022-05-19 06:25:00|84.23|81.43|84.12|81.32|84.94|82.14|83.81|81.01|0
1652941800000|2022-05-19 06:30:00|84.42|81.62|85.54|82.74|86.46|83.66|84.01|81.21|0
1652942100000|2022-05-19 06:35:00|85.64|82.84|86.04|83.24|86.5|83.7|85.43|82.63|0
1652942400000|2022-05-19 06:40:00|86.14|83.34|84.2|81.4|86.19|83.39|83.79|80.99|0
1652942700000|2022-05-19 06:45:00|84.1|81.3|83.89|81.09|84.81|82.01|83.69|80.89|0
1652943000000|2022-05-19 06:50:00|83.99|81.19|83.58|80.78|84.34|81.54|83.38|80.58|0
1652943300000|2022-05-19 06:55:00|83.63|80.83|83.98|81.18|84.18|81.38|83.32|80.52|0
1652943600000|2022-05-19 07:00:00|83.72|80.92|80.63|77.83|83.72|80.92|79.2|76.4|0
1652943900000|2022-05-19 07:05:00|80.83|78.43|82.07|79.67|82.78|80.38|80.62|78.22|0
1652944200000|2022-05-19 07:10:00|81.82|79.42|79.33|76.93|81.82|79.42|78.21|75.81|0
1652944500000|2022-05-19 07:15:00|79.19|76.79|78.98|76.58|80.47|78.07|77.53|75.13|0
1652944800000|2022-05-19 07:20:00|79.03|76.63|75.46|73.06|79.03|76.63|73.4|71|0
1652945100000|2022-05-19 07:25:00|75.22|72.82|73.33|70.93|75.97|73.57|73.24|70.84|0
1652945400000|2022-05-19 07:30:00|73.52|71.12|71.76|69.36|73.52|71.12|69.07|66.67|0
1652945700000|2022-05-19 07:35:00|71.85|69.45|68.27|65.87|71.94|69.54|68.09|65.69|0
1652946000000|2022-05-19 07:40:00|68.45|66.05|70.75|68.35|71.34|68.94|68.27|65.87|0
1652946300000|2022-05-19 07:45:00|70.71|68.31|72.56|70.16|73.07|70.67|70.71|68.31|0
1652946600000|2022-05-19 07:50:00|72.47|70.07|71.87|69.47|72.84|70.44|71.32|68.92|0
1652946900000|2022-05-19 07:55:00|72.23|69.83|74.96|72.56|75.28|72.88|72.19|69.79|0
1652947200000|2022-05-19 08:00:00|74.68|72.28|71.9|69.5|75.05|72.65|71.9|69.5|0
1652947500000|2022-05-19 08:05:00|71.85|69.45|72.53|70.13|72.72|70.32|70.36|67.96|0
1652947800000|2022-05-19 08:10:00|72.72|70.32|73.91|71.51|74.01|71.61|71.48|69.08|0
1652948100000|2022-05-19 08:15:00|74|71.6|71.07|68.67|74.28|71.88|70.8|68.4|0
1652948400000|2022-05-19 08:20:00|71.16|68.76|71.37|68.97|71.79|69.39|70.79|68.39|0
1652948700000|2022-05-19 08:25:00|71.42|69.02|70.29|67.89|72.7|70.3|69.84|67.44|0
1652949000000|2022-05-19 08:30:00|71.32|68.92|68.81|66.41|71.55|69.15|68.68|66.28|0
1652949300000|2022-05-19 08:35:00|68.9|66.5|69.61|67.21|69.74|67.34|68.63|66.23|0
1652949600000|2022-05-19 08:40:00|69.47|67.07|69.45|67.05|69.61|67.21|68.14|65.74|0
1652949900000|2022-05-19 08:45:00|69.49|67.09|69.57|67.17|71|68.6|69.4|67|0
1652950200000|2022-05-19 08:50:00|69.49|67.09|70.81|68.41|71.17|68.77|69.49|67.09|0
1652950500000|2022-05-19 08:55:00|70.72|68.32|66.95|64.55|70.81|68.41|66.86|64.46|0
1652950800000|2022-05-19 09:00:00|66.86|64.46|66.17|63.77|66.86|64.46|65.74|63.34|0
1652951100000|2022-05-19 09:05:00|66.34|63.94|68.66|66.26|68.66|66.26|66.03|63.63|0
1652951400000|2022-05-19 09:10:00|68.62|66.22|65.77|63.37|68.66|66.26|65.18|62.78|0
1652951700000|2022-05-19 09:15:00|65.64|63.24|65.89|63.49|66.41|64.01|65.47|63.07|0
1652952000000|2022-05-19 09:20:00|65.8|63.4|65.71|63.31|66.83|64.43|65.55|63.15|0
1652952300000|2022-05-19 09:25:00|65.84|63.44|66.26|63.86|66.9|64.5|65.46|63.06|0
1652952600000|2022-05-19 09:30:00|66.34|63.94|66.13|63.73|66.52|64.12|65.11|62.71|0
1652952900000|2022-05-19 09:35:00|66.17|63.77|64.01|61.61|66.25|63.85|63.85|61.45|0
1652953200000|2022-05-19 09:40:00|63.93|61.53|63.96|61.56|64.85|62.45|63.47|61.07|0
1652953500000|2022-05-19 09:45:00|64.01|61.61|65.85|63.45|66.11|63.71|63.88|61.48|0
1652953800000|2022-05-19 09:50:00|65.81|63.41|66.4|64|66.79|64.39|64.92|62.52|0
1652954100000|2022-05-19 09:55:00|66.36|63.96|64.91|62.51|66.36|63.96|63.99|61.59|0
1652954400000|2022-05-19 10:00:00|64.99|62.59|66.34|63.94|67.12|64.72|64.28|61.88|0
1652954700000|2022-05-19 10:05:00|66.43|64.03|67.5|65.1|67.72|65.32|66.26|63.86|0
1652955000000|2022-05-19 10:10:00|67.63|65.23|67.75|65.35|68.49|66.09|67.28|64.88|0
1652955300000|2022-05-19 10:15:00|67.71|65.31|67.48|65.08|67.96|65.56|66.24|63.84|0
1652955600000|2022-05-19 10:20:00|67.1|64.7|68.13|65.73|68.39|65.99|66.84|64.44|0
1652955900000|2022-05-19 10:25:00|68.17|65.77|67.64|65.24|68.39|65.99|67.26|64.86|0
1652956200000|2022-05-19 10:30:00|67.43|65.03|66.05|63.65|67.64|65.24|65.62|63.22|0
1652956500000|2022-05-19 10:35:00|65.96|63.56|68.2|65.8|68.2|65.8|65.96|63.56|0
1652956800000|2022-05-19 10:40:00|68.11|65.71|68.43|66.03|68.65|66.25|66.95|64.55|0
1652957100000|2022-05-19 10:45:00|68.52|66.12|69.64|67.24|70.29|67.89|68.52|66.12|0
1652957400000|2022-05-19 10:50:00|69.73|67.33|70.08|67.68|70.08|67.68|68.27|65.87|0
1652957700000|2022-05-19 10:55:00|70.26|67.86|70.89|68.49|71.35|68.95|69.81|67.41|0
1652958000000|2022-05-19 11:00:00|70.8|68.4|69.89|67.49|71.98|69.58|69.8|67.4|0
1652958300000|2022-05-19 11:05:00|69.8|67.4|68.64|66.24|69.8|67.4|68.12|65.72|0
1652958600000|2022-05-19 11:10:00|68.55|66.15|69.43|67.03|69.43|67.03|67.41|65.01|0
1652958900000|2022-05-19 11:15:00|69.39|66.99|68.98|66.58|69.74|67.34|68.81|66.41|0
1652959200000|2022-05-19 11:20:00|69.07|66.67|71.9|69.5|72.5|70.1|68.89|66.49|0
1652959500000|2022-05-19 11:25:00|71.76|69.36|74.53|72.13|75.66|73.26|71.76|69.36|0
1652959800000|2022-05-19 11:30:00|74.81|72.41|72.39|69.99|74.81|72.41|72.12|69.72|0
1652960100000|2022-05-19 11:35:00|72.48|70.08|72.75|70.35|74|71.6|72.24|69.84|0
1652960400000|2022-05-19 11:40:00|72.84|70.44|74.69|72.29|75.54|73.14|72.2|69.8|0
1652960700000|2022-05-19 11:45:00|74.6|72.2|72.86|70.46|75.55|73.15|72.13|69.73|0
1652961000000|2022-05-19 11:50:00|72.68|70.28|73.41|71.01|73.41|71.01|72.08|69.68|0
1652961300000|2022-05-19 11:55:00|73.27|70.87|74.8|72.4|76.6|74.2|73.27|70.87|0
1652961600000|2022-05-19 12:00:00|74.89|72.49|73.4|71|75.17|72.77|73.03|70.63|0
1652961900000|2022-05-19 12:05:00|73.3|70.9|73.2|70.8|73.99|71.59|73.02|70.62|0
1652962200000|2022-05-19 12:10:00|73.25|70.85|72|69.6|73.94|71.54|71.86|69.46|0
1652962500000|2022-05-19 12:15:00|72.09|69.69|71.91|69.51|72.28|69.88|70.82|68.42|0
1652962800000|2022-05-19 12:20:00|71.81|69.41|69.46|67.06|72.45|70.05|69.46|67.06|0
1652963100000|2022-05-19 12:25:00|69.42|67.02|70.94|68.54|71.07|68.67|69.1|66.7|0
1652963400000|2022-05-19 12:30:00|70.98|68.58|68.56|66.16|71.84|69.44|68.21|65.81|0
1652963700000|2022-05-19 12:35:00|68.65|66.25|67.77|65.37|70.79|68.39|67.59|65.19|0
1652964000000|2022-05-19 12:40:00|67.85|65.45|69.44|67.04|69.79|67.39|67.24|64.84|0
1652964300000|2022-05-19 12:45:00|69.35|66.95|70.24|67.84|70.64|68.24|69.08|66.68|0
1652964600000|2022-05-19 12:50:00|70.15|67.75|69.87|67.47|71.04|68.64|69.79|67.39|0
1652964900000|2022-05-19 12:55:00|69.96|67.56|69.7|67.3|71.31|68.91|69.55|67.15|0
1652965200000|2022-05-19 13:00:00|69.61|67.21|69.9|67.5|70.31|67.91|69.5|67.1|0
1652965500000|2022-05-19 13:05:00|70.13|67.73|71.75|69.35|72.12|69.72|69.94|67.54|0
1652965800000|2022-05-19 13:10:00|71.84|69.44|73.78|71.38|75|72.6|71.84|69.44|0
1652966100000|2022-05-19 13:15:00|73.87|71.47|73.03|70.63|74.06|71.66|72.38|69.98|0
1652966400000|2022-05-19 13:20:00|73.12|70.72|71.82|69.42|74.42|72.02|71.82|69.42|0
1652966700000|2022-05-19 13:25:00|71.59|69.19|72.18|69.78|73.43|71.03|71.55|69.15|0
1652967000000|2022-05-19 13:30:00|72.74|70.34|78.61|76.21|79.98|77.58|71.91|69.51|0
1652967300000|2022-05-19 13:35:00|79.49|77.09|82|79.6|84.06|81.66|77.16|74.76|0
1652967600000|2022-05-19 13:40:00|81.9|79.5|74.93|72.53|82.91|80.51|74.55|72.15|0
1652967900000|2022-05-19 13:45:00|75.21|72.81|70.4|68|75.31|72.91|69.17|66.77|0
1652968200000|2022-05-19 13:50:00|70.23|67.83|72.57|70.17|73.07|70.67|68.89|66.49|0
1652968500000|2022-05-19 13:55:00|72.38|69.98|73.11|70.71|77.8|75.4|72.29|69.89|0
1652968800000|2022-05-19 14:00:00|73.71|71.31|79.52|77.12|84.93|82.53|72.93|70.53|0
1652969100000|2022-05-19 14:05:00|79.81|77.41|76.23|73.83|80.5|78.1|74.43|72.03|0
1652969400000|2022-05-19 14:10:00|76.03|73.63|77.56|75.16|80.79|78.39|75.47|73.07|0
1652969700000|2022-05-19 14:15:00|77.75|75.35|79.79|77.39|81.88|79.48|76.5|74.1|0
1652970000000|2022-05-19 14:20:00|79.4|77|82.67|80.27|85.42|83.02|79.4|77|0
1652970300000|2022-05-19 14:25:00|82.27|79.87|76.68|74.28|82.87|80.47|74.51|72.11|0
1652970600000|2022-05-19 14:30:00|76.2|73.8|79.28|76.88|79.58|77.18|73.19|70.79|0
1652970900000|2022-05-19 14:35:00|78.99|76.59|73.56|71.16|80.56|78.16|71.71|69.31|0
1652971200000|2022-05-19 14:40:00|73.09|70.69|70.89|68.49|73.99|71.59|69.62|67.22|0
1652971500000|2022-05-19 14:45:00|70.98|68.58|70.25|67.85|73.57|71.17|69.16|66.76|0
1652971800000|2022-05-19 14:50:00|70.34|67.94|73.95|71.55|73.95|71.55|67.81|65.41|0
1652972100000|2022-05-19 14:55:00|74.05|71.65|72.26|69.86|76.1|73.7|71.47|69.07|0
1652972400000|2022-05-19 15:00:00|72.54|70.14|73.76|71.36|75.92|73.52|72.54|70.14|0
1652972700000|2022-05-19 15:05:00|74.13|71.73|72.79|70.39|74.32|71.92|69.13|66.73|0
1652973000000|2022-05-19 15:10:00|72.88|70.48|71.99|69.59|76.4|74|71.76|69.36|0
1652973300000|2022-05-19 15:15:00|71.94|69.54|74.09|71.69|74.19|71.79|69.92|67.52|0
1652973600000|2022-05-19 15:20:00|73.34|70.94|76.09|73.69|76.77|74.37|71.56|69.16|0
1652973900000|2022-05-19 15:25:00|75.85|73.45|72.96|70.56|75.85|73.45|71.47|69.07|0
1652974200000|2022-05-19 15:30:00|73.24|70.84|78.16|75.76|78.56|76.16|73.24|70.84|0
1652974500000|2022-05-19 15:35:00|78.36|75.96|81.29|78.89|83.89|81.49|76.79|74.39|0
1652974800000|2022-05-19 15:40:00|81.44|79.04|85.93|83.53|87.16|84.76|81.39|78.99|0
1652975100000|2022-05-19 15:45:00|85.57|83.17|86.09|83.69|87.04|84.64|84.1|81.7|0
1652975400000|2022-05-19 15:50:00|85.98|83.58|81.82|79.42|86.41|84.01|81.31|78.91|0
1652975700000|2022-05-19 15:55:00|82.03|79.63|81.3|78.9|82.03|79.63|78.89|76.49|0
1652976000000|2022-05-19 16:00:00|81.71|79.31|83.02|80.62|83.74|81.34|79.78|77.38|0
1652976300000|2022-05-19 16:05:00|83.12|80.72|83.78|81.38|84.77|82.37|81.89|79.49|0
1652976600000|2022-05-19 16:10:00|84.09|81.69|84.97|82.57|86.12|83.72|84.04|81.64|0
1652976900000|2022-05-19 16:15:00|84.86|82.46|82.38|79.98|87.06|84.66|81.87|79.47|0
1652977200000|2022-05-19 16:20:00|82.59|80.19|79.8|77.4|82.59|80.19|77.98|75.58|0
1652977500000|2022-05-19 16:25:00|79.75|77.35|81.66|79.26|82.22|79.82|78.56|76.16|0
1652977800000|2022-05-19 16:30:00|81.56|79.16|79.84|77.44|82.47|80.07|78.06|75.66|0
1652978100000|2022-05-19 16:35:00|79.54|77.14|75.11|72.71|79.84|77.44|73.86|71.46|0
1652978400000|2022-05-19 16:40:00|75.31|72.91|72.6|69.72|75.59|73.19|72.27|69.58|0
1652978700000|2022-05-19 16:45:00|72.32|69.44|71.76|68.88|73.16|70.28|70.74|67.86|0
1652979000000|2022-05-19 16:50:00|71.94|69.06|72.03|69.15|73.72|70.84|71.94|69.06|0
1652979300000|2022-05-19 16:55:00|71.93|69.05|74.87|71.99|75.23|72.35|70.92|68.04|0
1652979600000|2022-05-19 17:00:00|74.83|71.95|73.59|70.71|75.98|73.1|72.6|69.72|0
1652979900000|2022-05-19 17:05:00|73.68|70.8|74.15|71.27|77.08|74.2|72.64|69.76|0
1652980200000|2022-05-19 17:10:00|74.24|71.36|70.32|67.44|74.24|71.36|68.91|66.03|0
1652980500000|2022-05-19 17:15:00|70.42|67.54|73.1|70.22|73.38|70.5|68.96|66.08|0
1652980800000|2022-05-19 17:20:00|73.57|70.69|74.25|71.37|75.28|72.4|71.98|69.1|0
1652981100000|2022-05-19 17:25:00|74.44|71.56|72.54|69.66|75.2|72.32|71.88|69|0
1652981400000|2022-05-19 17:30:00|73.1|70.22|73.47|70.59|76.26|73.38|71.51|68.63|0
1652981700000|2022-05-19 17:35:00|72.72|69.84|75.18|72.3|75.76|72.88|72.43|69.55|0
1652982000000|2022-05-19 17:40:00|75.28|72.4|74.44|71.56|75.59|72.71|72.58|69.7|0
1652982300000|2022-05-19 17:45:00|74.53|71.65|68|65.12|75.11|72.23|67.91|65.03|0
1652982600000|2022-05-19 17:50:00|68.36|65.48|75.29|72.41|75.68|72.8|68.09|65.21|0
1652982900000|2022-05-19 17:55:00|75.58|72.7|80.02|77.14|82.07|79.19|75.58|72.7|0
1652983200000|2022-05-19 18:00:00|79.82|76.94|76.09|73.21|80.23|77.35|75.36|72.48|0
1652983500000|2022-05-19 18:05:00|76.04|73.16|75.55|72.67|76.33|73.45|73.15|70.27|0
1652983800000|2022-05-19 18:10:00|75.84|72.96|75.8|72.92|77.98|75.1|74.01|71.13|0
1652984100000|2022-05-19 18:15:00|76.29|73.41|74.25|71.37|78.07|75.19|73.96|71.08|0
1652984400000|2022-05-19 18:20:00|74.05|71.17|76.08|73.2|77.47|74.59|73.05|70.17|0
1652984700000|2022-05-19 18:25:00|76.28|73.4|75.64|73.24|76.77|74.23|73.8|71.4|0
1652985000000|2022-05-19 18:30:00|75.45|73.05|76.03|73.63|77.71|75.31|74.18|71.78|0
1652985300000|2022-05-19 18:35:00|75.64|73.24|78.6|76.2|81.03|78.63|74.18|71.78|0
1652985600000|2022-05-19 18:40:00|78.4|76|78.58|76.18|78.88|76.48|74.35|71.95|0
1652985900000|2022-05-19 18:45:00|78.88|76.48|82.01|79.61|82.01|79.61|77.38|74.98|0
1652986200000|2022-05-19 18:50:00|81.81|79.41|83.88|81.48|84.51|82.11|80.88|78.48|0
1652986500000|2022-05-19 18:55:00|83.36|80.96|83.14|80.74|83.67|81.27|79.34|76.94|0
1652986800000|2022-05-19 19:00:00|83.25|80.85|87.19|84.31|88.7|86.17|81.79|79.39|0
1652987100000|2022-05-19 19:05:00|87.51|84.63|83.29|80.41|88.6|85.72|83.29|80.41|0
1652987400000|2022-05-19 19:10:00|83.4|80.52|82.05|79.17|83.65|80.77|79.51|76.63|0
1652987700000|2022-05-19 19:15:00|81.74|78.86|78.5|75.62|82.25|79.37|77.5|74.62|0
1652988000000|2022-05-19 19:20:00|78.7|75.82|74.09|71.21|78.7|75.82|73.94|71.06|0
1652988300000|2022-05-19 19:25:00|73.9|71.02|72.05|69.17|75.7|72.82|71.96|69.08|0
1652988600000|2022-05-19 19:30:00|72.15|69.27|71.29|68.41|74.05|71.17|71.29|68.41|0
1652988900000|2022-05-19 19:35:00|71.34|68.46|69.82|66.94|72.33|69.45|69.27|66.39|0
1652989200000|2022-05-19 19:40:00|69.91|67.03|74.16|71.28|74.65|71.77|68.71|65.83|0
1652989500000|2022-05-19 19:45:00|74.36|71.48|72.15|69.27|76.11|73.23|70.27|67.39|0
1652989800000|2022-05-19 19:50:00|71.58|68.7|68.89|66.01|71.77|68.89|66.87|63.99|0
1652990100000|2022-05-19 19:55:00|69.35|66.47|68.98|66.1|71.14|68.26|67.96|65.08|0
1652990400000|2022-05-19 20:00:00|68.14|65.26|67.53|65.13|68.42|65.54|65.99|63.59|0
1652990700000|2022-05-19 20:05:00|67.62|65.22|67.61|65.21|68.72|66.32|67.25|64.85|0
1652991000000|2022-05-19 20:10:00|67.71|65.31|68.99|66.59|69.17|66.77|67.61|65.21|0
1652991300000|2022-05-19 20:15:00|69.47|66.67|69.37|66.57|69.65|66.85|68.45|65.65|0
1652991600000|2022-05-19 20:20:00|69.27|66.47|68.81|66.01|69.27|66.47|68.62|65.82|0
1652991900000|2022-05-19 20:25:00|68.85|66.05|69.08|66.28|69.26|66.46|68.16|65.36|0
1652992200000|2022-05-19 20:30:00|69.17|66.37|68.7|65.9|69.63|66.83|68.61|65.81|0
1652992500000|2022-05-19 20:35:00|68.79|65.99|68.79|65.99|69.07|66.27|68.52|65.72|0
1652992800000|2022-05-19 20:40:00|68.69|65.89|69.15|66.35|69.34|66.54|68.42|65.62|0
1652993100000|2022-05-19 20:45:00|69.06|66.26|70.26|67.46|70.35|67.55|68.91|66.11|0
1652993400000|2022-05-19 20:50:00|70.21|67.41|70.91|68.11|70.91|68.11|69.84|67.04|0
1652993700000|2022-05-19 20:55:00|70.82|68.02|69.55|66.75|70.96|68.16|69.55|66.75|0
1652994000000|2022-05-19 21:00:00|69.9|67.1|69.43|66.63|69.9|67.1|69.28|66.48|0
1652994300000|2022-05-19 21:05:00|69.42|66.62|69.43|66.63|69.43|66.63|69.4|66.6|0
1652994600000|2022-05-19 21:10:00|69.42|66.62|69.54|66.74|69.68|66.88|69.41|66.61|0
1652994900000|2022-05-19 21:15:00|69.55|66.75|69.6|66.8|69.63|66.83|69.49|66.69|0
1652995200000|2022-05-19 21:20:00|69.55|66.75|69.61|66.81|69.72|66.92|69.55|66.75|0
1652995500000|2022-05-19 21:25:00|69.6|66.8|69.56|66.76|69.63|66.83|69.56|66.76|0
1652995800000|2022-05-19 21:30:00|69.55|66.75|69.54|66.74|69.56|66.76|69.54|66.74|0
1652996100000|2022-05-19 21:35:00|69.57|66.77|69.52|66.72|69.59|66.79|69.47|66.67|0
1652996400000|2022-05-19 21:40:00|69.62|66.82|69.68|66.88|69.74|66.94|69.53|66.73|0
1652996700000|2022-05-19 21:45:00|69.66|66.86|69.59|66.79|69.66|66.86|69.59|66.79|0
1652997000000|2022-05-19 21:50:00|69.65|66.85|69.49|66.69|69.65|66.85|69.44|66.64|0
1652997300000|2022-05-19 21:55:00|69.5|66.7|69.44|66.64|69.5|66.7|69.44|66.64|0
1652997600000|2022-05-19 22:00:00|69.84|67.04|71.15|68.35|71.39|68.59|69.56|66.76|0
1652997900000|2022-05-19 22:05:00|71.06|68.26|71.76|68.96|72.24|69.44|71.06|68.26|0
1652998200000|2022-05-19 22:10:00|71.81|69.01|71.95|69.15|72.04|69.24|71.76|68.96|0
1652998500000|2022-05-19 22:15:00|71.99|69.19|72.27|69.47|72.42|69.62|70.71|67.91|0
1652998800000|2022-05-19 22:20:00|72.22|69.42|72.12|69.32|72.51|69.71|71.74|68.94|0
1652999100000|2022-05-19 22:25:00|72.22|69.42|71.83|69.03|72.69|69.89|71.74|68.94|0
1652999400000|2022-05-19 22:30:00|71.93|69.13|71.54|68.74|72.21|69.41|70.6|67.8|0
1652999700000|2022-05-19 22:35:00|71.44|68.64|70.78|67.98|71.63|68.83|70.64|67.84|0
1653000000000|2022-05-19 22:40:00|70.63|67.83|70.68|67.88|70.96|68.16|70.58|67.78|0
1653000300000|2022-05-19 22:45:00|70.58|67.78|70.76|67.96|70.76|67.96|70.34|67.54|0
1653000600000|2022-05-19 22:50:00|70.72|67.92|71.04|68.24|71.14|68.34|70.67|67.87|0
1653000900000|2022-05-19 22:55:00|71.14|68.34|70.94|68.14|71.23|68.43|70.29|67.49|0
1653001200000|2022-05-19 23:00:00|71.03|68.23|71.5|68.7|71.6|68.8|70.65|67.85|0
1653001500000|2022-05-19 23:05:00|71.55|68.75|70.74|67.94|71.59|68.79|70.74|67.94|0
1653001800000|2022-05-19 23:10:00|70.78|67.98|70.08|67.28|71.07|68.27|69.98|67.18|0
1653002100000|2022-05-19 23:15:00|69.89|67.09|70.16|67.36|70.26|67.46|69.7|66.9|0
1653002400000|2022-05-19 23:20:00|70.26|67.46|70.34|67.54|70.54|67.74|69.88|67.08|0
1653002700000|2022-05-19 23:25:00|70.44|67.64|71.47|68.67|71.85|69.05|70.25|67.45|0
1653003000000|2022-05-19 23:30:00|71.56|68.76|71.75|68.95|71.94|69.14|71.37|68.57|0
1653003300000|2022-05-19 23:35:00|71.79|68.99|71.93|69.13|72.22|69.42|71.65|68.85|0
1653003600000|2022-05-19 23:40:00|71.98|69.18|72.31|69.51|72.69|69.89|71.88|69.08|0
1653003900000|2022-05-19 23:45:00|72.4|69.6|73.36|70.56|73.36|70.56|72.02|69.22|0
1653004200000|2022-05-19 23:50:00|73.26|70.46|73.25|70.45|73.74|70.94|72.68|69.88|0
1653004500000|2022-05-19 23:55:00|73.2|70.4|72.86|70.06|73.34|70.54|72.67|69.87|0
1653004800000|2022-05-20 00:00:00|73.15|70.35|74.02|71.22|74.31|71.51|72.96|70.16|0
1653005100000|2022-05-20 00:05:00|74.11|71.31|74.5|71.7|75.18|72.38|73.53|70.73|0
1653005400000|2022-05-20 00:10:00|74.59|71.79|75.47|72.67|75.77|72.97|74.59|71.79|0
1653005700000|2022-05-20 00:15:00|75.57|72.77|75.17|72.37|76.75|73.95|75.07|72.27|0
1653006000000|2022-05-20 00:20:00|75.07|72.27|75.36|72.56|75.65|72.85|74.87|72.07|0
1653006300000|2022-05-20 00:25:00|75.4|72.6|75.65|72.85|75.69|72.89|74.77|71.97|0
1653006600000|2022-05-20 00:30:00|75.75|72.95|76.73|73.93|76.73|73.93|75.75|72.95|0
1653006900000|2022-05-20 00:35:00|76.63|73.83|77.12|74.32|77.82|75.02|76.23|73.43|0
1653007200000|2022-05-20 00:40:00|77.22|74.42|76.12|73.32|77.62|74.82|75.67|72.87|0
1653007500000|2022-05-20 00:45:00|76.27|73.47|75.77|72.97|76.47|73.67|75.47|72.67|0
1653007800000|2022-05-20 00:50:00|75.67|72.87|74.58|71.78|75.77|72.97|74.09|71.29|0
1653008100000|2022-05-20 00:55:00|74.48|71.68|74.47|71.67|75.07|72.27|73.89|71.09|0
1653008400000|2022-05-20 01:00:00|74.32|71.52|74.46|71.66|74.66|71.86|73.98|71.18|0
1653008700000|2022-05-20 01:05:00|74.56|71.76|75.15|72.35|75.15|72.35|74.37|71.57|0
1653009000000|2022-05-20 01:10:00|75.05|72.25|75.24|72.44|75.74|72.94|75.05|72.25|0
1653009300000|2022-05-20 01:15:00|75.34|72.54|77.02|74.22|77.23|74.43|75.14|72.34|0
1653009600000|2022-05-20 01:20:00|77.12|74.32|77.42|74.62|77.52|74.72|76.42|73.62|0
1653009900000|2022-05-20 01:25:00|77.62|74.82|78.93|76.13|79.14|76.34|77.62|74.82|0
1653010200000|2022-05-20 01:30:00|78.83|76.03|80.16|77.36|80.57|77.77|78.63|75.83|0
1653010500000|2022-05-20 01:35:00|80.26|77.46|79.74|76.94|80.36|77.56|78.41|75.61|0
1653010800000|2022-05-20 01:40:00|79.94|77.14|79.84|77.04|80.46|77.66|79.53|76.73|0
1653011100000|2022-05-20 01:45:00|79.78|76.98|79.01|76.21|79.94|77.14|78.81|76.01|0
1653011400000|2022-05-20 01:50:00|78.91|76.11|79.62|76.82|79.72|76.92|78.7|75.9|0
1653011700000|2022-05-20 01:55:00|79.72|76.92|79|76.2|80.13|77.33|78.79|75.99|0
1653012000000|2022-05-20 02:00:00|78.94|76.14|78.07|75.27|79.1|76.3|77.82|75.02|0
1653012300000|2022-05-20 02:05:00|78.28|75.48|77.16|74.36|78.58|75.78|77.16|74.36|0
1653012600000|2022-05-20 02:10:00|76.96|74.16|75.26|72.46|76.96|74.16|75.16|72.36|0
1653012900000|2022-05-20 02:15:00|75.21|72.41|76.45|73.65|76.95|74.15|75.16|72.36|0
1653013200000|2022-05-20 02:20:00|76.65|73.85|76.79|73.99|77.14|74.34|76.64|73.84|0
1653013500000|2022-05-20 02:25:00|76.84|74.04|77.34|74.54|77.54|74.74|76.54|73.74|0
1653013800000|2022-05-20 02:30:00|77.38|74.58|76.47|73.67|77.54|74.74|75.88|73.08|0
1653014100000|2022-05-20 02:35:00|76.43|73.63|76.47|73.67|76.83|74.03|76.32|73.52|0
1653014400000|2022-05-20 02:40:00|76.52|73.72|77.01|74.21|77.12|74.32|76.22|73.42|0
1653014700000|2022-05-20 02:45:00|77.11|74.31|79.44|76.64|79.55|76.75|77.11|74.31|0
1653015000000|2022-05-20 02:50:00|79.54|76.74|79.23|76.43|79.65|76.85|79.03|76.23|0
1653015300000|2022-05-20 02:55:00|79.33|76.53|79.33|76.53|79.44|76.64|78.62|75.82|0
1653015600000|2022-05-20 03:00:00|79.22|76.42|78.5|75.7|79.22|76.42|78.5|75.7|0
1653015900000|2022-05-20 03:05:00|78.4|75.6|78.29|75.49|78.81|76.01|78.2|75.4|0
1653016200000|2022-05-20 03:10:00|78.34|75.54|77.48|74.68|78.4|75.6|76.98|74.18|0
1653016500000|2022-05-20 03:15:00|77.53|74.73|77.67|74.87|77.88|75.08|77.37|74.57|0
1653016800000|2022-05-20 03:20:00|77.57|74.77|78.43|75.63|78.48|75.68|77.57|74.77|0
1653017100000|2022-05-20 03:25:00|78.48|75.68|78.07|75.27|78.68|75.88|78.01|75.21|0
1653017400000|2022-05-20 03:30:00|78.11|75.31|77.86|75.06|78.17|75.37|77.66|74.86|0
1653017700000|2022-05-20 03:35:00|77.8|75|78.97|76.17|79.48|76.68|77.76|74.96|0
1653018000000|2022-05-20 03:40:00|78.87|76.07|78.35|75.55|79.07|76.27|78.05|75.25|0
1653018300000|2022-05-20 03:45:00|78.25|75.45|77.94|75.14|78.6|75.8|77.89|75.09|0
1653018600000|2022-05-20 03:50:00|77.89|75.09|77.12|74.32|78.24|75.44|76.42|73.62|0
1653018900000|2022-05-20 03:55:00|77.23|74.43|77.42|74.62|77.68|74.88|77.12|74.32|0
1653019200000|2022-05-20 04:00:00|77.12|74.32|78.22|75.42|78.22|75.42|76.96|74.16|0
1653019500000|2022-05-20 04:05:00|78.17|75.37|79.03|76.23|79.24|76.44|78.12|75.32|0
1653019800000|2022-05-20 04:10:00|79.08|76.28|79.02|76.22|79.95|77.15|79.02|76.22|0
1653020100000|2022-05-20 04:15:00|79.13|76.33|79.74|76.94|79.84|77.04|78.82|76.02|0
1653020400000|2022-05-20 04:20:00|79.63|76.83|80.14|77.34|80.14|77.34|79.12|76.32|0
1653020700000|2022-05-20 04:25:00|80.24|77.44|80.86|78.06|81.22|78.42|80.24|77.44|0
1653021000000|2022-05-20 04:30:00|80.75|77.95|80.02|77.22|80.75|77.95|79.82|77.02|0
1653021300000|2022-05-20 04:35:00|80.07|77.27|80.12|77.32|80.43|77.63|79.81|77.01|0
1653021600000|2022-05-20 04:40:00|80.02|77.22|80.11|77.31|80.22|77.42|79.65|76.85|0
1653021900000|2022-05-20 04:45:00|80.22|77.42|79.9|77.1|80.53|77.73|79.8|77|0
1653022200000|2022-05-20 04:50:00|80.01|77.21|80.2|77.4|80.21|77.41|79.79|76.99|0
1653022500000|2022-05-20 04:55:00|80.1|77.3|80.82|78.02|80.82|78.02|79.89|77.09|0
1653022800000|2022-05-20 05:00:00|80.72|77.92|79.42|76.62|81.03|78.23|79.11|76.31|0
1653023100000|2022-05-20 05:05:00|79.47|76.67|79.19|76.39|80.14|77.34|78.83|76.03|0
1653023400000|2022-05-20 05:10:00|79.14|76.34|79.34|76.54|79.81|77.01|79.04|76.24|0
1653023700000|2022-05-20 05:15:00|79.24|76.44|78.87|76.07|79.59|76.79|77.91|75.11|0
1653024000000|2022-05-20 05:20:00|78.92|76.12|78.81|76.01|79.64|76.84|78.51|75.71|0
1653024300000|2022-05-20 05:25:00|78.76|75.96|79.01|76.21|79.53|76.73|78.51|75.71|0
1653024600000|2022-05-20 05:30:00|79.22|76.42|79.11|76.31|79.63|76.83|78.7|75.9|0
1653024900000|2022-05-20 05:35:00|79.01|76.21|79.62|76.82|79.82|77.02|78.6|75.8|0
1653025200000|2022-05-20 05:40:00|79.72|76.92|79.61|76.81|80.24|77.44|79.3|76.5|0
1653025500000|2022-05-20 05:45:00|79.71|76.91|79.6|76.8|79.82|77.02|78.99|76.19|0
1653025800000|2022-05-20 05:50:00|79.45|76.65|80.84|78.04|81.36|78.56|79.45|76.65|0
1653026100000|2022-05-20 05:55:00|80.63|77.83|79.8|77|80.63|77.83|79.59|76.79|0
1653026400000|2022-05-20 06:00:00|79.69|76.89|79.07|76.27|80.21|77.41|78.46|75.66|0
1653026700000|2022-05-20 06:05:00|78.97|76.17|79.17|76.37|79.48|76.68|78.04|75.24|0
1653027000000|2022-05-20 06:10:00|79.27|76.47|78.9|76.1|81.13|78.33|78.75|75.95|0
1653027300000|2022-05-20 06:15:00|78.44|75.64|78.49|75.69|78.95|76.15|78.03|75.23|0
1653027600000|2022-05-20 06:20:00|78.44|75.64|79.04|76.24|79.05|76.25|78.13|75.33|0
1653027900000|2022-05-20 06:25:00|78.74|75.94|76.1|73.3|78.74|75.94|75.55|72.75|0
1653028200000|2022-05-20 06:30:00|76.05|73.25|76.49|73.69|76.7|73.9|75.1|72.3|0
1653028500000|2022-05-20 06:35:00|76.59|73.79|75.84|73.04|76.79|73.99|75.29|72.49|0
1653028800000|2022-05-20 06:40:00|75.79|72.99|76.63|73.83|76.63|73.83|75.29|72.49|0
1653029100000|2022-05-20 06:45:00|76.58|73.78|75.48|72.68|76.78|73.98|74.98|72.18|0
1653029400000|2022-05-20 06:50:00|75.58|72.78|74.09|71.29|75.77|72.97|74.09|71.29|0
1653029700000|2022-05-20 06:55:00|74.38|71.58|76.82|74.02|76.82|74.02|74.08|71.28|0
1653030000000|2022-05-20 07:00:00|76.92|74.12|76.72|73.92|77.12|74.32|75.53|72.73|0
1653030300000|2022-05-20 07:05:00|76.41|74.01|75.93|73.53|78.45|76.05|75.34|72.94|0
1653030600000|2022-05-20 07:10:00|75.89|73.49|77.94|75.54|78.25|75.85|75.68|73.28|0
1653030900000|2022-05-20 07:15:00|77.89|75.49|79.01|76.61|80.35|77.95|77.89|75.49|0
1653031200000|2022-05-20 07:20:00|78.91|76.51|78.8|76.4|80.14|77.74|78.44|76.04|0
1653031500000|2022-05-20 07:25:00|78.85|76.45|79|76.6|79.93|77.53|78.34|75.94|0
1653031800000|2022-05-20 07:30:00|79.1|76.7|81.63|79.23|81.69|79.29|78.12|75.72|0
1653032100000|2022-05-20 07:35:00|81.58|79.18|83.28|80.88|84.99|82.59|81.48|79.08|0
1653032400000|2022-05-20 07:40:00|83.17|80.77|83.8|81.4|84.55|82.15|82.64|80.24|0
1653032700000|2022-05-20 07:45:00|83.75|81.35|84.65|82.25|84.65|82.25|83.27|80.87|0
1653033000000|2022-05-20 07:50:00|84.54|82.14|84.32|81.92|84.65|82.25|83.52|81.12|0
1653033300000|2022-05-20 07:55:00|84.22|81.82|83.04|80.64|84.64|82.24|82.46|80.06|0
1653033600000|2022-05-20 08:00:00|82.98|80.58|82.03|79.63|83.36|80.96|81.77|79.37|0
1653033900000|2022-05-20 08:05:00|81.98|79.58|82.29|79.89|82.82|80.42|81.76|79.36|0
1653034200000|2022-05-20 08:10:00|82.34|79.94|80.86|78.46|82.71|80.31|79.78|77.38|0
1653034500000|2022-05-20 08:15:00|80.81|78.41|81.64|79.24|81.64|79.24|80.5|78.1|0
1653034800000|2022-05-20 08:20:00|81.75|79.35|82.9|80.5|83.11|80.71|81.64|79.24|0
1653035100000|2022-05-20 08:25:00|83|80.6|83.96|81.56|83.96|81.56|82.37|79.97|0
1653035400000|2022-05-20 08:30:00|84.17|81.77|85.61|83.21|85.89|83.49|84.17|81.77|0
1653035700000|2022-05-20 08:35:00|85.72|83.32|85.66|83.26|85.78|83.38|84.59|82.19|0
1653036000000|2022-05-20 08:40:00|85.77|83.37|86.85|84.45|86.96|84.56|85.33|82.93|0
1653036300000|2022-05-20 08:45:00|86.74|84.34|85|82.6|87.07|84.67|85|82.6|0
1653036600000|2022-05-20 08:50:00|84.89|82.49|84.89|82.49|85.21|82.81|84.57|82.17|0
1653036900000|2022-05-20 08:55:00|84.99|82.59|84.77|82.37|85.31|82.91|84.4|82|0
1653037200000|2022-05-20 09:00:00|84.66|82.26|85.84|83.44|86.06|83.66|83.91|81.51|0
1653037500000|2022-05-20 09:05:00|85.74|83.34|86.38|83.98|86.54|84.14|85.46|83.06|0
1653037800000|2022-05-20 09:10:00|86.49|84.09|87.25|84.85|87.58|85.18|85.62|83.22|0
1653038100000|2022-05-20 09:15:00|87.47|85.07|87.57|85.17|88.23|85.83|86.92|84.52|0
1653038400000|2022-05-20 09:20:00|87.51|85.11|85.33|82.93|87.73|85.33|85.33|82.93|0
1653038700000|2022-05-20 09:25:00|85.6|83.2|86.9|84.5|87.12|84.72|85.6|83.2|0
1653039000000|2022-05-20 09:30:00|86.79|84.39|85.59|83.19|86.79|84.39|85.53|83.13|0
1653039300000|2022-05-20 09:35:00|85.37|82.97|85.58|83.18|85.69|83.29|85.15|82.75|0
1653039600000|2022-05-20 09:40:00|85.53|83.13|83.54|81.14|85.69|83.29|83.16|80.76|0
1653039900000|2022-05-20 09:45:00|83.43|81.03|83.85|81.45|84.17|81.77|83.11|80.71|0
1653040200000|2022-05-20 09:50:00|84.17|81.77|84.48|82.08|84.49|82.09|83.68|81.28|0
1653040500000|2022-05-20 09:55:00|84.59|82.19|83.94|81.54|84.69|82.29|83.94|81.54|0
1653040800000|2022-05-20 10:00:00|83.84|81.44|84.15|81.75|84.37|81.97|83.51|81.11|0
1653041100000|2022-05-20 10:05:00|84.2|81.8|85.54|83.14|85.54|83.14|83.99|81.59|0
1653041400000|2022-05-20 10:10:00|85.43|83.03|85.1|82.7|85.64|83.24|84.78|82.38|0
1653041700000|2022-05-20 10:15:00|85.21|82.81|84.5|82.1|85.21|82.81|83.18|80.78|0
1653042000000|2022-05-20 10:20:00|84.67|82.27|85.74|83.34|85.85|83.45|84.24|81.84|0
1653042300000|2022-05-20 10:25:00|85.85|83.45|85.19|82.79|85.85|83.45|85.19|82.79|0
1653042600000|2022-05-20 10:30:00|85.3|82.9|85.02|82.62|85.46|83.06|84.54|82.14|0
1653042900000|2022-05-20 10:35:00|85.08|82.68|84.15|81.75|85.08|82.68|83.89|81.49|0
1653043200000|2022-05-20 10:40:00|84.1|81.7|84.58|82.18|84.85|82.45|84.1|81.7|0
1653043500000|2022-05-20 10:45:00|84.85|82.45|84.73|82.33|85.28|82.88|83.99|81.59|0
1653043800000|2022-05-20 10:50:00|84.63|82.23|83.12|80.72|85.06|82.66|83.02|80.62|0
1653044100000|2022-05-20 10:55:00|83.34|80.94|83.86|81.46|84.4|82|83.23|80.83|0
1653044400000|2022-05-20 11:00:00|83.97|81.57|83.22|80.82|83.97|81.57|82.43|80.03|0
1653044700000|2022-05-20 11:05:00|83|80.6|82.1|79.7|83|80.6|81.73|79.33|0
1653045000000|2022-05-20 11:10:00|81.94|79.54|82.89|80.49|82.89|80.49|81.63|79.23|0
1653045300000|2022-05-20 11:15:00|82.99|80.59|83.3|80.9|83.73|81.33|82.99|80.59|0
1653045600000|2022-05-20 11:20:00|83.35|80.95|82.87|80.47|83.94|81.54|82.45|80.05|0
1653045900000|2022-05-20 11:25:00|82.82|80.42|82.6|80.2|83.08|80.68|82.24|79.84|0
1653046200000|2022-05-20 11:30:00|82.65|80.25|84.24|81.84|84.35|81.95|82.65|80.25|0
1653046500000|2022-05-20 11:35:00|84.14|81.74|83.75|81.35|84.35|81.95|83.75|81.35|0
1653046800000|2022-05-20 11:40:00|83.7|81.3|83.59|81.19|84.23|81.83|83.06|80.66|0
1653047100000|2022-05-20 11:45:00|83.7|81.3|84.65|82.25|84.65|82.25|83.69|81.29|0
1653047400000|2022-05-20 11:50:00|84.76|82.36|87.25|84.85|87.25|84.85|84.55|82.15|0
1653047700000|2022-05-20 11:55:00|87.47|85.07|85.18|82.78|87.69|85.29|84.96|82.56|0
1653048000000|2022-05-20 12:00:00|85.07|82.67|84.85|82.45|85.82|83.42|84.31|81.91|0
1653048300000|2022-05-20 12:05:00|84.96|82.56|84.84|82.44|85.82|83.42|84.63|82.23|0
1653048600000|2022-05-20 12:10:00|84.73|82.33|83.55|81.15|84.95|82.55|83.34|80.94|0
1653048900000|2022-05-20 12:15:00|83.66|81.26|83.65|81.25|84.08|81.68|83.28|80.88|0
1653049200000|2022-05-20 12:20:00|83.76|81.36|83.54|81.14|84.61|82.21|83.44|81.04|0
1653049500000|2022-05-20 12:25:00|83.64|81.24|84.39|81.99|84.71|82.31|83.32|80.92|0
1653049800000|2022-05-20 12:30:00|84.28|81.88|83.52|81.12|84.71|82.31|83.31|80.91|0
1653050100000|2022-05-20 12:35:00|83.74|81.34|84.26|81.86|85.02|82.62|83.52|81.12|0
1653050400000|2022-05-20 12:40:00|84.16|81.76|82.13|79.73|84.16|81.76|81.82|79.42|0
1653050700000|2022-05-20 12:45:00|82.18|79.78|80.87|78.47|82.66|80.26|80.45|78.05|0
1653051000000|2022-05-20 12:50:00|80.76|78.36|81.19|78.79|82.76|80.36|80.35|77.95|0
1653051300000|2022-05-20 12:55:00|80.98|78.58|82.96|80.56|83.07|80.67|80.77|78.37|0
1653051600000|2022-05-20 13:00:00|83.07|80.67|83.27|80.87|83.7|81.3|82.44|80.04|0
1653051900000|2022-05-20 13:05:00|83.38|80.98|82.26|79.86|83.38|80.98|82.11|79.71|0
1653052200000|2022-05-20 13:10:00|82.21|79.81|83.37|80.97|83.68|81.28|82|79.6|0
1653052500000|2022-05-20 13:15:00|83.26|80.86|82.94|80.54|83.68|81.28|82.31|79.91|0
1653052800000|2022-05-20 13:20:00|82.83|80.43|83.46|81.06|84.36|81.96|82.51|80.11|0
1653053100000|2022-05-20 13:25:00|84.1|81.7|82.82|80.42|85.97|83.57|82.71|80.31|0
1653053400000|2022-05-20 13:30:00|82.4|80|80.72|78.32|84.3|81.9|80.15|77.75|0
1653053700000|2022-05-20 13:35:00|79.79|77.39|81.34|78.94|82.28|79.88|76.24|73.84|0
1653054000000|2022-05-20 13:40:00|81.23|78.83|83.8|81.4|85.03|82.63|79.78|77.38|0
1653054300000|2022-05-20 13:45:00|84.01|81.61|79.67|77.27|84.92|82.52|78.34|75.94|0
1653054600000|2022-05-20 13:50:00|79.56|77.16|79.93|77.53|81.22|78.82|77.87|75.47|0
1653054900000|2022-05-20 13:55:00|79.82|77.42|79.4|77|80.55|78.15|76.85|74.45|0
1653055200000|2022-05-20 14:00:00|79.19|76.79|76.4|74|80.96|78.56|75.29|72.89|0
1653055500000|2022-05-20 14:05:00|76.8|74.4|70.02|67.62|76.8|74.4|69.55|67.15|0
1653055800000|2022-05-20 14:10:00|70.07|67.67|70.06|67.66|70.78|68.38|68.88|66.48|0
1653056100000|2022-05-20 14:15:00|70.59|68.19|70.49|68.09|72.43|70.03|69.73|67.33|0
1653056400000|2022-05-20 14:20:00|70.39|67.99|69.87|66.99|70.68|68.28|67.28|64.88|0
1653056700000|2022-05-20 14:25:00|69.96|67.08|72.16|69.28|73.04|70.16|68.82|65.94|0
1653057000000|2022-05-20 14:30:00|71.87|68.99|70.04|67.16|72.35|69.47|69.57|66.69|0
1653057300000|2022-05-20 14:35:00|69.85|66.97|68.87|65.99|70.21|67.33|67.98|65.1|0
1653057600000|2022-05-20 14:40:00|68.91|66.03|70.71|67.83|71.48|68.6|68.45|65.57|0
1653057900000|2022-05-20 14:45:00|70.75|67.87|67.78|64.9|71.38|68.5|67.23|64.35|0
1653058200000|2022-05-20 14:50:00|68.15|65.27|62.89|60.01|68.25|65.37|62.89|60.01|0
1653058500000|2022-05-20 14:55:00|62.98|60.1|59.34|56.46|63.42|60.54|59.34|56.46|0
1653058800000|2022-05-20 15:00:00|59.6|56.72|59.25|56.37|60.79|57.91|59|56.12|0
1653059100000|2022-05-20 15:05:00|59.68|56.8|57.49|54.61|60.1|57.22|56.67|53.79|0
1653059400000|2022-05-20 15:10:00|57.24|54.36|58.1|55.22|58.52|55.64|54.09|51.21|0
1653059700000|2022-05-20 15:15:00|57.86|54.98|55.76|52.88|58.02|55.14|53.57|50.69|0
1653060000000|2022-05-20 15:20:00|55.92|53.04|54.8|51.92|55.92|53.04|54.48|51.6|0
1653060300000|2022-05-20 15:25:00|54.72|51.84|57.36|54.48|59.02|56.14|54.56|51.68|0
1653060600000|2022-05-20 15:30:00|57.12|54.24|58.93|56.05|60.28|57.4|56.87|53.99|0
1653060900000|2022-05-20 15:35:00|59.26|56.38|56.13|53.25|59.26|56.38|55.25|52.37|0
1653061200000|2022-05-20 15:40:00|56.45|53.57|55.48|52.6|58.75|55.87|55.48|52.6|0
1653061500000|2022-05-20 15:45:00|55.44|52.56|57.91|55.03|58.16|55.28|55.44|52.56|0
1653061800000|2022-05-20 15:50:00|57.83|54.95|55.78|52.9|58.72|55.84|55.25|52.37|0
1653062100000|2022-05-20 15:55:00|55.94|53.06|55.16|52.28|57.37|54.49|55.05|52.17|0
1653062400000|2022-05-20 16:00:00|54.96|52.08|54|51.12|55.53|52.65|53.3|50.42|0
1653062700000|2022-05-20 16:05:00|53.96|51.08|49.55|46.67|55.12|52.24|49.55|46.67|0
1653063000000|2022-05-20 16:10:00|49.33|46.45|50.26|47.38|51.05|48.17|47.18|44.3|0
1653063300000|2022-05-20 16:15:00|50.44|47.56|50.6|47.72|52.97|50.09|49.1|46.22|0
1653063600000|2022-05-20 16:20:00|50.53|47.65|52.64|49.76|52.94|50.06|50.38|47.5|0
1653063900000|2022-05-20 16:25:00|52.71|49.83|51.64|48.76|52.71|49.83|50.44|47.56|0
1653064200000|2022-05-20 16:30:00|51.49|48.61|49.99|47.11|52.63|49.75|49.99|47.11|0
1653064500000|2022-05-20 16:35:00|49.92|47.04|48.38|45.5|50.06|47.18|47.59|44.71|0
1653064800000|2022-05-20 16:40:00|48.24|45.36|45.69|42.81|48.24|45.36|45.69|42.81|0
1653065100000|2022-05-20 16:45:00|45.62|42.74|50.01|47.13|50.01|47.13|44.12|41.24|0
1653065400000|2022-05-20 16:50:00|50.08|47.2|47.85|44.97|50.08|47.2|47.29|44.41|0
1653065700000|2022-05-20 16:55:00|47.88|45|48.99|46.11|50.74|47.86|47.78|44.9|0
1653066000000|2022-05-20 17:00:00|48.92|46.04|47.36|44.48|49.14|46.26|46.32|43.44|0
1653066300000|2022-05-20 17:05:00|47.57|44.69|45.63|42.75|48.91|46.03|45.22|42.34|0
1653066600000|2022-05-20 17:10:00|45.56|42.68|46.51|43.63|47.5|44.62|43.83|40.95|0
1653066900000|2022-05-20 17:15:00|46.58|43.7|45.08|42.2|46.82|43.94|45.08|42.2|0
1653067200000|2022-05-20 17:20:00|45.22|42.34|44.81|41.93|46.16|43.28|44.35|41.47|0
1653067500000|2022-05-20 17:25:00|44.68|41.8|43.68|40.8|44.97|42.09|43.49|40.61|0
1653067800000|2022-05-20 17:30:00|43.62|40.74|49.51|46.63|49.72|46.84|43.35|40.47|0
1653068100000|2022-05-20 17:35:00|49.58|46.7|49|46.12|50.81|47.93|47.73|44.85|0
1653068400000|2022-05-20 17:40:00|48.86|45.98|48.29|45.41|51.11|48.23|47.66|44.78|0
1653068700000|2022-05-20 17:45:00|48.15|45.27|48.72|45.84|50.61|47.73|47.19|44.31|0
1653069000000|2022-05-20 17:50:00|48.64|45.76|50.23|47.35|51.42|48.54|47.15|44.27|0
1653069300000|2022-05-20 17:55:00|50.01|47.13|49.79|46.91|51.05|48.17|48.92|46.04|0
1653069600000|2022-05-20 18:00:00|47.98|45.1|47.33|44.45|49.06|46.18|46.77|43.89|0
1653069900000|2022-05-20 18:05:00|47.12|44.24|46.13|43.25|47.12|44.24|44.38|41.5|0
1653070200000|2022-05-20 18:10:00|46.55|43.67|45.85|42.97|47.46|44.58|45.43|42.55|0
1653070500000|2022-05-20 18:15:00|45.78|42.9|44.54|41.66|46.54|43.66|43.33|40.45|0
1653070800000|2022-05-20 18:20:00|44.4|41.52|44.67|41.79|45.83|42.95|43.12|40.24|0
1653071100000|2022-05-20 18:25:00|44.53|41.65|45.41|42.53|45.65|42.77|43.85|40.97|0
1653071400000|2022-05-20 18:30:00|45.28|42.4|43.18|40.3|46.11|43.23|42.52|39.64|0
1653071700000|2022-05-20 18:35:00|42.98|40.1|44.04|41.16|45.06|42.18|42.91|40.03|0
1653072000000|2022-05-20 18:40:00|43.84|40.96|48.58|45.7|48.58|45.7|43.7|40.82|0
1653072300000|2022-05-20 18:45:00|48.29|45.41|48.72|45.84|49.08|46.2|46.32|43.44|0
1653072600000|2022-05-20 18:50:00|48.79|45.91|51.58|48.7|53.18|50.3|47.93|45.05|0
1653072900000|2022-05-20 18:55:00|51.28|48.4|48.89|46.01|52.07|49.19|47.62|44.74|0
1653073200000|2022-05-20 19:00:00|48.96|46.08|47.02|44.14|50.5|47.62|46.53|43.65|0
1653073500000|2022-05-20 19:05:00|47.24|44.36|46.32|43.44|47.8|44.92|45.56|42.68|0
1653073800000|2022-05-20 19:10:00|46.25|43.37|46.52|43.64|46.81|43.93|45.55|42.67|0
1653074100000|2022-05-20 19:15:00|46.66|43.78|48.26|45.38|49.45|46.57|46.52|43.64|0
1653074400000|2022-05-20 19:20:00|48.4|45.52|46.52|43.64|49.05|46.17|45.04|42.16|0
1653074700000|2022-05-20 19:25:00|46.84|43.96|51.09|48.21|51.17|48.29|45.95|43.07|0
1653075000000|2022-05-20 19:30:00|51.17|48.29|54.05|51.17|54.45|51.57|48.83|45.95|0
1653075300000|2022-05-20 19:35:00|53.73|50.85|58.82|55.94|61.36|58.48|53.02|50.14|0
1653075600000|2022-05-20 19:40:00|58.9|56.02|60.57|57.69|64.04|61.16|58.46|55.58|0
1653075900000|2022-05-20 19:45:00|60.83|57.95|61.84|58.48|62.54|59.18|57.18|54.3|0
1653076200000|2022-05-20 19:50:00|63.74|60.38|63.78|60.42|66.04|62.68|60.97|57.61|0
1653076500000|2022-05-20 19:55:00|64.4|61.04|66.12|62.76|67.32|63.96|62.62|59.26|0
1653076800000|2022-05-20 20:00:00|66.95|63.59|69.43|66.07|69.71|66.35|66.48|63.12|0
1653077100000|2022-05-20 20:05:00|69.9|66.54|67.58|64.22|70.18|66.82|67.22|63.86|0
1653077400000|2022-05-20 20:10:00|67.77|64.41|68.2|65.8|68.2|65.8|66.19|63.79|0
1653289500000|2022-05-23 07:05:00|83.92|81.04|85.22|82.34|85.22|82.34|82.73|79.85|0
1653289800000|2022-05-23 07:10:00|85.33|82.45|84.66|81.78|85.98|83.1|83.37|80.49|0
1653290100000|2022-05-23 07:15:00|84.77|81.89|84.98|82.1|85.26|82.38|83.63|80.75|0
1653290400000|2022-05-23 07:20:00|84.82|81.94|83.67|80.79|85.14|82.26|82.92|80.04|0
1653290700000|2022-05-23 07:25:00|83.24|80.36|83.67|80.79|84.86|81.98|83.24|80.36|0
1653291000000|2022-05-23 07:30:00|83.29|80.41|83.77|80.89|85.29|82.41|81.58|78.7|0
1653291300000|2022-05-23 07:35:00|83.82|80.94|83.17|80.29|84.36|81.48|82.31|79.43|0
1653291600000|2022-05-23 07:40:00|83.27|80.39|79.71|76.83|83.27|80.39|79.71|76.83|0
1653291900000|2022-05-23 07:45:00|79.61|76.73|80.55|77.67|81.08|78.2|79.61|76.73|0
1653292200000|2022-05-23 07:50:00|80.65|77.77|81.92|79.04|81.92|79.04|80.65|77.77|0
1653292500000|2022-05-23 07:55:00|81.75|78.87|82.44|79.56|82.82|79.94|81.59|78.71|0
1653292800000|2022-05-23 08:00:00|82.55|79.67|80|77.12|85.47|82.59|80|77.12|0
1653293100000|2022-05-23 08:05:00|80.05|77.17|78.43|75.55|80.31|77.43|78.12|75.24|0
1653293400000|2022-05-23 08:10:00|78.38|75.5|75.06|72.18|78.95|76.07|75.06|72.18|0
1653293700000|2022-05-23 08:15:00|74.96|72.08|72.77|69.89|75.06|72.18|72.77|69.89|0
1653294000000|2022-05-23 08:20:00|72.86|69.98|74.89|72.01|74.99|72.11|72.77|69.89|0
1653294300000|2022-05-23 08:25:00|74.84|71.96|75.69|72.81|76.1|73.22|74.49|71.61|0
1653294600000|2022-05-23 08:30:00|75.64|72.76|73.68|70.8|75.84|72.96|73.34|70.46|0
1653294900000|2022-05-23 08:35:00|73.44|70.56|71.9|69.02|73.44|70.56|71.28|68.4|0
1653295200000|2022-05-23 08:40:00|71.95|69.07|72.57|69.69|74.29|71.41|70.93|68.05|0
1653295500000|2022-05-23 08:45:00|72.42|69.54|72.91|70.51|73.5|71.1|71.55|69.15|0
1653295800000|2022-05-23 08:50:00|72.86|70.46|73.44|71.04|73.99|71.59|72.13|69.73|0
1653296100000|2022-05-23 08:55:00|73.64|71.24|74.28|71.88|74.92|72.52|73.39|70.99|0
1653296400000|2022-05-23 09:00:00|74.42|72.02|73.87|71.47|74.77|72.37|72.5|70.1|0
1653296700000|2022-05-23 09:05:00|73.67|71.27|73.52|71.12|74.57|72.17|72.88|70.48|0
1653297000000|2022-05-23 09:10:00|73.37|70.97|74.35|71.95|75.15|72.75|73.37|70.97|0
1653297300000|2022-05-23 09:15:00|74.4|72|74.2|71.8|74.4|72|72.63|70.23|0
1653297600000|2022-05-23 09:20:00|74.39|71.99|75.04|72.64|75.24|72.84|74.24|71.84|0
1653297900000|2022-05-23 09:25:00|75.08|72.68|76.94|74.54|77.15|74.75|74.83|72.43|0
1653298200000|2022-05-23 09:30:00|77.19|74.79|77.44|75.04|77.85|75.45|76.63|74.23|0
1653298500000|2022-05-23 09:35:00|77.24|74.84|78.87|76.47|79.7|77.3|77.14|74.74|0
1653298800000|2022-05-23 09:40:00|78.92|76.52|78.15|75.75|79.13|76.73|77.99|75.59|0
1653299100000|2022-05-23 09:45:00|78.09|75.69|76.71|74.31|78.14|75.74|76.51|74.11|0
1653299400000|2022-05-23 09:50:00|76.61|74.21|76.95|74.55|77.72|75.32|76.61|74.21|0
1653299700000|2022-05-23 09:55:00|76.91|74.51|75.59|73.19|76.91|74.51|74.39|71.99|0
1653300000000|2022-05-23 10:00:00|75.63|73.23|75.58|73.18|76.03|73.63|75.13|72.73|0
1653300300000|2022-05-23 10:05:00|75.53|73.13|75.97|73.57|76.28|73.88|74.98|72.58|0
1653300600000|2022-05-23 10:10:00|75.92|73.52|77.9|75.5|78.1|75.7|75.92|73.52|0
1653300900000|2022-05-23 10:15:00|78|75.6|76.61|74.21|78|75.6|76.61|74.21|0
1653301200000|2022-05-23 10:20:00|76.36|73.96|76.25|73.85|76.82|74.42|75.56|73.16|0
1653301500000|2022-05-23 10:25:00|76.2|73.8|76.97|74.57|77.08|74.68|75.81|73.41|0
1653301800000|2022-05-23 10:30:00|77.12|74.72|78.51|76.11|78.51|76.11|77.02|74.62|0
1653302100000|2022-05-23 10:35:00|78.71|76.31|78.91|76.51|79.02|76.62|77.58|75.18|0
1653302400000|2022-05-23 10:40:00|78.96|76.56|79.53|77.13|79.95|77.55|78.13|75.73|0
1653302700000|2022-05-23 10:45:00|79.64|77.24|80.36|77.96|81.74|79.34|79.11|76.71|0
1653303000000|2022-05-23 10:50:00|80.52|78.12|81.52|79.12|81.73|79.33|79.73|77.33|0
1653303300000|2022-05-23 10:55:00|81.57|79.17|84.62|82.22|85.28|82.88|81.52|79.12|0
1653303600000|2022-05-23 11:00:00|84.57|82.17|83.53|81.13|84.57|82.17|83.11|80.71|0
1653303900000|2022-05-23 11:05:00|83.37|80.97|83.42|81.02|83.64|81.24|82.77|80.37|0
1653304200000|2022-05-23 11:10:00|83.69|81.29|84.65|82.25|85.26|82.86|83.31|80.91|0
1653304500000|2022-05-23 11:15:00|84.6|82.2|82.87|80.47|84.71|82.31|82.55|80.15|0
1653304800000|2022-05-23 11:20:00|82.92|80.52|80.63|78.23|82.97|80.57|80.21|77.81|0
1653305100000|2022-05-23 11:25:00|80.57|78.17|81.47|79.07|82|79.6|80.52|78.12|0
1653305400000|2022-05-23 11:30:00|81.36|78.96|80.3|77.9|81.57|79.17|80.3|77.9|0
1653305700000|2022-05-23 11:35:00|80.19|77.79|78.77|76.37|80.3|77.9|78|75.6|0
1653306000000|2022-05-23 11:40:00|78.83|76.43|80.39|77.99|80.81|78.41|78.62|76.22|0
1653306300000|2022-05-23 11:45:00|80.28|77.88|78.6|76.2|80.38|77.98|77.99|75.59|0
1653306600000|2022-05-23 11:50:00|78.55|76.15|79.33|76.93|80.43|78.03|78.5|76.1|0
1653306900000|2022-05-23 11:55:00|79.38|76.98|80.31|77.91|80.37|77.97|79.01|76.61|0
1653307200000|2022-05-23 12:00:00|80.42|78.02|82.37|79.97|82.85|80.45|80.42|78.02|0
1653307500000|2022-05-23 12:05:00|82.59|80.19|82.69|80.29|83.66|81.26|82.47|80.07|0
1653307800000|2022-05-23 12:10:00|82.26|79.86|82.14|79.74|83|80.6|81.3|78.9|0
1653308100000|2022-05-23 12:15:00|82.04|79.64|82.89|80.49|83.15|80.75|81.61|79.21|0
1653308400000|2022-05-23 12:20:00|82.99|80.59|82.24|79.84|83.32|80.92|81.65|79.25|0
1653308700000|2022-05-23 12:25:00|82.13|79.73|80.64|78.24|82.13|79.73|80.01|77.61|0
1653309000000|2022-05-23 12:30:00|80.74|78.34|78.64|76.24|80.9|78.5|78.02|75.62|0
1653309300000|2022-05-23 12:35:00|78.44|76.04|80.04|77.64|80.1|77.7|78.44|76.04|0
1653309600000|2022-05-23 12:40:00|79.78|77.38|78.94|76.54|80.73|78.33|78.94|76.54|0
1653309900000|2022-05-23 12:45:00|78.63|76.23|78.31|75.91|79.87|77.47|77.8|75.4|0
1653310200000|2022-05-23 12:50:00|78.57|76.17|77.79|75.39|79.5|77.1|77.79|75.39|0
1653310500000|2022-05-23 12:55:00|77.89|75.49|78.81|76.41|79.13|76.73|77.79|75.39|0
1653310800000|2022-05-23 13:00:00|78.92|76.52|79.54|77.14|79.8|77.4|77.67|75.27|0
1653311100000|2022-05-23 13:05:00|79.64|77.24|80.58|78.18|80.69|78.29|79.22|76.82|0
1653311400000|2022-05-23 13:10:00|80.68|78.28|81.63|79.23|81.79|79.39|80.68|78.28|0
1653311700000|2022-05-23 13:15:00|81.74|79.34|81.09|78.69|82.37|79.97|80.04|77.64|0
1653312000000|2022-05-23 13:20:00|81.25|78.85|81.3|78.9|81.52|79.12|80.14|77.74|0
1653312300000|2022-05-23 13:25:00|81.24|78.84|77.63|75.23|81.24|78.84|77.63|75.23|0
1653312600000|2022-05-23 13:30:00|78.36|75.96|78.04|75.64|79.08|76.68|74.93|72.53|0
1653312900000|2022-05-23 13:35:00|78.56|76.16|72.89|70.49|78.66|76.26|71.71|69.31|0
1653313200000|2022-05-23 13:40:00|73.08|70.68|78.85|76.45|79.38|76.98|71.03|68.63|0
1653313500000|2022-05-23 13:45:00|79.17|76.77|82.97|80.57|84.49|82.09|77.61|75.21|0
1653313800000|2022-05-23 13:50:00|82.54|80.14|78.32|75.92|84.48|82.08|78.32|75.92|0
1653314100000|2022-05-23 13:55:00|78.84|76.44|75.35|72.95|79.99|77.59|74.65|72.25|0
1653314400000|2022-05-23 14:00:00|75.05|72.65|70.8|68.4|75.45|73.05|68.32|65.92|0
1653314700000|2022-05-23 14:05:00|71.19|68.79|73.53|71.13|74.12|71.72|70.22|67.82|0
1653315000000|2022-05-23 14:10:00|73.34|70.94|77.21|74.81|78.54|76.14|73.04|70.64|0
1653315300000|2022-05-23 14:15:00|77.72|75.32|80.59|78.19|82.17|79.77|76.1|73.7|0
1653315600000|2022-05-23 14:20:00|80.33|77.93|80.9|78.5|82.27|79.87|77.3|74.9|0
1653315900000|2022-05-23 14:25:00|81.32|78.92|84.3|81.9|84.3|81.9|75.47|73.07|0
1653316200000|2022-05-23 14:30:00|85.17|82.77|84.51|82.11|86.14|83.74|82.43|80.03|0
1653316500000|2022-05-23 14:35:00|84.62|82.22|85.37|82.97|86.57|84.17|83.01|80.61|0
1653316800000|2022-05-23 14:40:00|85.59|83.19|84.17|81.77|87.23|84.83|83.16|80.76|0
1653317100000|2022-05-23 14:45:00|84.93|82.53|84.38|81.98|88.33|85.93|81.72|79.32|0
1653317400000|2022-05-23 14:50:00|84.06|81.66|82.66|80.26|85.25|82.85|78.89|76.49|0
1653317700000|2022-05-23 14:55:00|82.6|80.2|83.61|81.21|84.37|81.97|81.49|79.09|0
1653318000000|2022-05-23 15:00:00|84.04|81.64|89.98|87.58|90.43|88.03|82.12|79.72|0
1653318300000|2022-05-23 15:05:00|90.03|87.63|89.41|87.01|90.88|88.48|89.08|86.68|0
1653318600000|2022-05-23 15:10:00|89.69|87.29|92.02|89.62|92.02|89.62|87.52|85.12|0
1653318900000|2022-05-23 15:15:00|92.13|89.73|90.19|87.79|93.16|90.76|89.68|87.28|0
1653319200000|2022-05-23 15:20:00|89.91|87.51|91.21|88.81|91.89|89.49|88.84|86.44|0
1653319500000|2022-05-23 15:25:00|91.09|88.69|92.45|90.05|92.57|90.17|89.73|87.33|0
1653319800000|2022-05-23 15:30:00|92.57|90.17|96.52|94.12|96.99|94.59|91.77|89.37|0
1653320100000|2022-05-23 15:35:00|96.64|94.24|96.86|94.46|96.99|94.59|94.87|92.47|0
1653320400000|2022-05-23 15:40:00|97.34|94.94|96.43|94.03|98.09|95.69|95.45|93.05|0
1653320700000|2022-05-23 15:45:00|96.67|94.27|94.33|91.93|97.61|95.21|92.72|90.32|0
1653321000000|2022-05-23 15:50:00|94.68|92.28|95.37|92.97|96.07|93.67|93.87|91.47|0
1653321300000|2022-05-23 15:55:00|95.54|93.14|95.83|93.43|97.59|95.19|95.25|92.85|0
1653321600000|2022-05-23 16:00:00|95.59|93.19|99.12|96.72|99.12|96.72|94.9|92.5|0
1653321900000|2022-05-23 16:05:00|98.89|96.49|99.19|96.79|99.92|97.52|96.58|94.18|0
1653322200000|2022-05-23 16:10:00|99.07|96.67|97.27|94.87|99.07|96.67|96.68|94.28|0
1653322500000|2022-05-23 16:15:00|97.63|95.23|96.32|93.92|98.34|95.94|94.8|92.4|0
1653322800000|2022-05-23 16:20:00|96.2|93.8|97.97|95.57|98.69|96.29|96.08|93.68|0
1653323100000|2022-05-23 16:25:00|98.09|95.69|94.9|92.5|98.09|95.69|94.31|91.91|0
1653323400000|2022-05-23 16:30:00|95.13|92.73|93.96|91.56|95.13|92.73|92|89.6|0
1653323700000|2022-05-23 16:35:00|94.07|91.67|96.23|93.83|96.29|93.89|93.26|90.86|0
1653324000000|2022-05-23 16:40:00|96.29|93.89|94.63|92.23|96.76|94.36|93.18|90.78|0
1653324300000|2022-05-23 16:45:00|94.87|92.47|90.81|88.41|95.1|92.7|90.35|87.95|0
1653324600000|2022-05-23 16:50:00|91.04|88.64|89.33|86.93|91.61|89.21|88.76|86.36|0
1653324900000|2022-05-23 16:55:00|89.67|87.27|91.6|89.2|91.6|89.2|88.31|85.91|0
1653325200000|2022-05-23 17:00:00|91.37|88.97|89.2|86.8|91.59|89.19|89.2|86.8|0
1653325500000|2022-05-23 17:05:00|88.97|86.57|89.76|87.36|89.99|87.59|87.73|85.33|0
1653325800000|2022-05-23 17:10:00|89.53|87.13|89.86|87.46|90.55|88.15|88.29|85.89|0
1653326100000|2022-05-23 17:15:00|89.75|87.35|84.75|82.35|89.75|87.35|83.87|81.47|0
1653326400000|2022-05-23 17:20:00|84.42|82.02|85.18|82.78|85.4|83|81.92|79.52|0
1653326700000|2022-05-23 17:25:00|85.01|82.61|86.39|83.99|86.84|84.44|84.96|82.56|0
1653327000000|2022-05-23 17:30:00|86.5|84.1|88.51|86.11|90.22|87.82|84.84|82.44|0
1653327300000|2022-05-23 17:35:00|87.95|85.55|89.3|86.9|90.21|87.81|87.95|85.55|0
1653327600000|2022-05-23 17:40:00|89.41|87.01|90.43|88.03|91.12|88.72|88.84|86.44|0
1653327900000|2022-05-23 17:45:00|90.54|88.14|92.97|90.57|94.14|91.74|89.86|87.46|0
1653328200000|2022-05-23 17:50:00|93.08|90.68|91.22|88.82|93.31|90.91|90.88|88.48|0
1653328500000|2022-05-23 17:55:00|91.57|89.17|93.53|91.13|93.54|91.14|91.45|89.05|0
1653328800000|2022-05-23 18:00:00|93.89|91.49|92.48|90.08|95.18|92.78|91.38|88.98|0
1653329100000|2022-05-23 18:05:00|92.59|90.19|93.64|91.24|94.34|91.94|91.55|89.15|0
1653329400000|2022-05-23 18:10:00|93.87|91.47|95.63|93.23|95.99|93.59|93.75|91.35|0
1653329700000|2022-05-23 18:15:00|95.52|93.12|95.75|93.35|95.92|93.52|94.33|91.93|0
1653330000000|2022-05-23 18:20:00|95.86|93.46|96.11|93.71|97.54|95.14|95.05|92.65|0
1653330300000|2022-05-23 18:25:00|96|93.6|94.81|92.41|96.59|94.19|93.98|91.58|0
1653330600000|2022-05-23 18:30:00|95.04|92.64|94.97|92.57|95.98|93.58|93.75|91.35|0
1653330900000|2022-05-23 18:35:00|94.8|92.4|95.38|92.98|96.09|93.69|94.33|91.93|0
1653331200000|2022-05-23 18:40:00|95.26|92.86|98.6|96.2|98.6|96.2|93.97|91.57|0
1653331500000|2022-05-23 18:45:00|98.72|96.32|93.84|91.44|98.96|96.56|92.79|90.39|0
1653331800000|2022-05-23 18:50:00|94.01|91.61|93.6|91.2|95.37|92.97|91.74|89.34|0
1653332100000|2022-05-23 18:55:00|93.95|91.55|91.96|89.56|94.06|91.66|91.27|88.87|0
1653332400000|2022-05-23 19:00:00|92.08|89.68|94.4|92|94.88|92.48|91.73|89.33|0
1653332700000|2022-05-23 19:05:00|94.75|92.35|97.35|94.95|97.47|95.07|93.58|91.18|0
1653333000000|2022-05-23 19:10:00|97.4|95|92.64|90.24|97.4|95|91.27|88.87|0
1653333300000|2022-05-23 19:15:00|92.53|90.13|94.03|91.63|94.15|91.75|91.72|89.32|0
1653333600000|2022-05-23 19:20:00|94.15|91.75|91.36|88.96|95.08|92.68|89.77|87.37|0
1653333900000|2022-05-23 19:25:00|91.02|88.62|92.16|89.76|93.09|90.69|90.56|88.16|0
1653334200000|2022-05-23 19:30:00|92.39|89.99|94.01|91.61|94.94|92.54|91.47|89.07|0
1653334500000|2022-05-23 19:35:00|94.12|91.72|90.42|88.02|96.59|94.19|90.42|88.02|0
1653334800000|2022-05-23 19:40:00|90.53|88.13|89.84|87.44|91.9|89.5|88.6|86.2|0
1653335100000|2022-05-23 19:45:00|90.18|87.78|86.85|84.45|90.18|87.78|86.63|84.23|0
1653335400000|2022-05-23 19:50:00|89.84|87.44|90.66|88.26|93.78|91.38|88.14|85.74|0
1653335700000|2022-05-23 19:55:00|90.09|87.69|94.51|92.11|95.93|93.53|89.53|87.13|0
1653336000000|2022-05-23 20:00:00|96.04|93.64|95.8|93.4|97.47|95.07|95.57|93.17|0
1653336300000|2022-05-23 20:05:00|95.92|93.52|100.11|97.71|100.24|97.84|95.92|93.52|0
1653336600000|2022-05-23 20:10:00|99.87|97.47|97.33|94.93|100.11|97.71|96.97|94.57|0
1653336900000|2022-05-23 20:15:00|97.77|94.97|98.6|95.8|99.09|96.29|97.71|94.91|0
1653337200000|2022-05-23 20:20:00|98.36|95.56|97.76|94.96|98.36|95.56|97.52|94.72|0
1653337500000|2022-05-23 20:25:00|97.88|95.08|97.51|94.71|98.23|95.43|97.39|94.59|0
1653337800000|2022-05-23 20:30:00|97.57|94.77|97.56|94.76|98.1|95.3|97.39|94.59|0
1653338100000|2022-05-23 20:35:00|97.62|94.82|98.09|95.29|98.1|95.3|97.38|94.58|0
1653338400000|2022-05-23 20:40:00|97.97|95.17|97.85|95.05|98.33|95.53|97.73|94.93|0
1653338700000|2022-05-23 20:45:00|97.73|94.93|97.84|95.04|97.96|95.16|97.48|94.68|0
1653339000000|2022-05-23 20:50:00|97.96|95.16|97.95|95.15|98.31|95.51|97.95|95.15|0
1653339300000|2022-05-23 20:55:00|97.71|94.91|98.36|95.56|98.79|95.99|97.71|94.91|0
1653339600000|2022-05-23 21:00:00|98.26|95.46|98.6|95.8|98.64|95.84|98.26|95.46|0
1653339900000|2022-05-23 21:05:00|98.55|95.75|97.49|94.69|98.55|95.75|97.49|94.69|0
1653340200000|2022-05-23 21:10:00|97.63|94.83|95.88|93.08|97.63|94.83|95.81|93.01|0
1653340500000|2022-05-23 21:15:00|95.93|93.13|92.97|90.17|95.93|93.13|92.48|89.68|0
1653340800000|2022-05-23 21:20:00|93.05|90.25|92.15|89.35|93.07|90.27|91.87|89.07|0
1653341100000|2022-05-23 21:25:00|92.12|89.32|91.11|88.31|92.12|89.32|90.73|87.93|0
1653341400000|2022-05-23 21:30:00|91.36|88.56|89.65|86.85|91.36|88.56|89.65|86.85|0
1653341700000|2022-05-23 21:35:00|89.67|86.87|88.87|86.07|90.08|87.28|88.87|86.07|0
1653342000000|2022-05-23 21:40:00|88.94|86.14|87.85|85.05|89.67|86.87|87.83|85.03|0
1653342300000|2022-05-23 21:45:00|87.96|85.16|90.37|87.57|90.83|88.03|87.8|85|0
1653342600000|2022-05-23 21:50:00|90.42|87.62|89.19|86.39|90.45|87.65|88.77|85.97|0
1653342900000|2022-05-23 21:55:00|89.38|86.58|88.93|86.13|90.02|87.22|88.93|86.13|0
1653343200000|2022-05-23 22:00:00|88.9|86.1|78.64|75.84|88.9|86.1|76.68|73.88|0
1653343500000|2022-05-23 22:05:00|78.59|75.79|79.57|76.77|80.42|77.62|77.76|74.96|0
1653343800000|2022-05-23 22:10:00|79.73|76.93|81.68|78.88|81.74|78.94|79.1|76.3|0
1653344100000|2022-05-23 22:15:00|81.89|79.09|80.51|77.71|82.21|79.41|79.93|77.13|0
1653344400000|2022-05-23 22:20:00|80.45|77.65|79.08|76.28|80.93|78.13|78.56|75.76|0
1653344700000|2022-05-23 22:25:00|78.98|76.18|79.91|77.11|80.87|78.07|78.98|76.18|0
1653345000000|2022-05-23 22:30:00|80.02|77.22|81.65|78.85|81.71|78.91|79.23|76.43|0
1653345300000|2022-05-23 22:35:00|81.76|78.96|80.69|77.89|81.81|79.01|80.43|77.63|0
1653345600000|2022-05-23 22:40:00|80.85|78.05|81.27|78.47|81.48|78.68|80.64|77.84|0
1653345900000|2022-05-23 22:45:00|81.37|78.57|82.86|80.06|82.97|80.17|81.37|78.57|0
1653346200000|2022-05-23 22:50:00|82.76|79.96|81.89|79.09|82.86|80.06|81.36|78.56|0
1653346500000|2022-05-23 22:55:00|81.94|79.14|83.07|80.27|83.34|80.54|81.94|79.14|0
1653346800000|2022-05-23 23:00:00|83.23|80.43|83.71|80.91|83.82|81.02|83.07|80.27|0
1653347100000|2022-05-23 23:05:00|83.6|80.8|84.14|81.34|84.25|81.45|83.38|80.58|0
1653347400000|2022-05-23 23:10:00|84.13|81.33|83.31|80.51|84.24|81.44|83.15|80.35|0
1653347700000|2022-05-23 23:15:00|83.26|80.46|81.32|78.52|83.37|80.57|80.9|78.1|0
1653348000000|2022-05-23 23:20:00|81.48|78.68|81.58|78.78|81.74|78.94|81.31|78.51|0
1653348300000|2022-05-23 23:25:00|81.63|78.83|81.2|78.4|82.38|79.58|81.14|78.34|0
1653348600000|2022-05-23 23:30:00|81.09|78.29|81.73|78.93|81.73|78.93|81.09|78.29|0
1653348900000|2022-05-23 23:35:00|81.67|78.87|82.36|79.56|82.47|79.67|81.62|78.82|0
1653349200000|2022-05-23 23:40:00|82.41|79.61|83.59|80.79|83.65|80.85|82.41|79.61|0
1653349500000|2022-05-23 23:45:00|83.65|80.85|83.64|80.84|83.65|80.85|82.94|80.14|0
1653349800000|2022-05-23 23:50:00|83.53|80.73|83.74|80.94|84.84|82.04|83.42|80.62|0
1653350100000|2022-05-23 23:55:00|83.79|80.99|84.17|81.37|84.77|81.97|83.63|80.83|0
1653350400000|2022-05-24 00:00:00|84.06|81.26|82.32|79.52|84.06|81.26|81.26|78.46|0
1653350700000|2022-05-24 00:05:00|82.38|79.58|83.5|80.7|83.61|80.81|82.22|79.42|0
1653351000000|2022-05-24 00:10:00|83.45|80.65|83.39|80.59|84.2|81.4|83.06|80.26|0
1653351300000|2022-05-24 00:15:00|83.71|80.91|83.71|80.91|85.13|82.33|83.38|80.58|0
1653351600000|2022-05-24 00:20:00|83.6|80.8|82.83|80.03|83.81|81.01|82.4|79.6|0
1653351900000|2022-05-24 00:25:00|82.72|79.92|82.12|79.32|82.88|80.08|82.07|79.27|0
1653352200000|2022-05-24 00:30:00|82.07|79.27|83.11|80.31|83.47|80.67|81.86|79.06|0
1653352500000|2022-05-24 00:35:00|83.06|80.26|83.7|80.9|83.75|80.95|82.95|80.15|0
1653352800000|2022-05-24 00:40:00|83.64|80.84|82.99|80.19|83.97|81.17|82.45|79.65|0
1653353100000|2022-05-24 00:45:00|82.77|79.97|83.52|80.72|83.63|80.83|82.23|79.43|0
1653353400000|2022-05-24 00:50:00|83.41|80.61|83.3|80.5|83.73|80.93|83.03|80.23|0
1653353700000|2022-05-24 00:55:00|83.24|80.44|82.43|79.63|83.24|80.44|82.32|79.52|0
1653354000000|2022-05-24 01:00:00|82.37|79.57|82.42|79.62|82.86|80.06|82.21|79.41|0
1653354300000|2022-05-24 01:05:00|82.53|79.73|82.84|80.04|83.28|80.48|81.03|78.23|0
1653354600000|2022-05-24 01:10:00|82.9|80.1|81.76|78.96|83.27|80.47|81.55|78.75|0
1653354900000|2022-05-24 01:15:00|81.82|79.02|81.06|78.26|81.82|79.02|80.17|77.37|0
1653355200000|2022-05-24 01:20:00|81.01|78.21|81.01|78.21|81.48|78.68|80.59|77.79|0
1653355500000|2022-05-24 01:25:00|80.9|78.1|81.58|78.78|81.96|79.16|80.9|78.1|0
1653355800000|2022-05-24 01:30:00|81.42|78.62|81.68|78.88|81.74|78.94|81.1|78.3|0
1653356100000|2022-05-24 01:35:00|81.74|78.94|82.37|79.57|82.59|79.79|81.31|78.51|0
1653356400000|2022-05-24 01:40:00|82.31|79.51|82.95|80.15|83.34|80.54|82.31|79.51|0
1653356700000|2022-05-24 01:45:00|82.9|80.1|82.89|80.09|83.12|80.32|82.57|79.77|0
1653357000000|2022-05-24 01:50:00|82.84|80.04|83.64|80.84|83.75|80.95|82.24|79.44|0
1653357300000|2022-05-24 01:55:00|83.75|80.95|82.13|79.33|83.86|81.06|82.13|79.33|0
1653357600000|2022-05-24 02:00:00|82.07|79.27|81.8|79|82.45|79.65|80.95|78.15|0
1653357900000|2022-05-24 02:05:00|81.74|78.94|81.47|78.67|82.01|79.21|81.15|78.35|0
1653358200000|2022-05-24 02:10:00|81.36|78.56|81.36|78.56|81.84|79.04|81.14|78.34|0
1653358500000|2022-05-24 02:15:00|81.41|78.61|80.5|77.7|81.57|78.77|80.4|77.6|0
1653358800000|2022-05-24 02:20:00|80.61|77.81|80.97|78.17|81.13|78.33|80.39|77.59|0
1653359100000|2022-05-24 02:25:00|81.02|78.22|80.7|77.9|81.34|78.54|80.49|77.69|0
1653359400000|2022-05-24 02:30:00|80.8|78|81.11|78.31|81.11|78.31|80.59|77.79|0
1653359700000|2022-05-24 02:35:00|81.33|78.53|80.89|78.09|81.43|78.63|80.89|78.09|0
1653360000000|2022-05-24 02:40:00|80.79|77.99|80.68|77.88|80.89|78.09|80.36|77.56|0
1653360300000|2022-05-24 02:45:00|80.57|77.77|80.25|77.45|80.57|77.77|79.73|76.93|0
1653360600000|2022-05-24 02:50:00|80.24|77.44|80.66|77.86|80.66|77.86|80.24|77.44|0
1653360900000|2022-05-24 02:55:00|80.55|77.75|81.08|78.28|81.18|78.38|80.55|77.75|0
1653361200000|2022-05-24 03:00:00|81.02|78.22|80.75|77.95|81.18|78.38|80.65|77.85|0
1653361500000|2022-05-24 03:05:00|80.86|78.06|81.17|78.37|81.17|78.37|80.54|77.74|0
1653361800000|2022-05-24 03:10:00|81.27|78.47|81.16|78.36|81.27|78.47|80.95|78.15|0
1653362100000|2022-05-24 03:15:00|81.05|78.25|80.84|78.04|81.16|78.36|80.73|77.93|0
1653362400000|2022-05-24 03:20:00|80.94|78.14|80.14|77.34|80.94|78.14|80.09|77.29|0
1653362700000|2022-05-24 03:25:00|80.19|77.39|80.13|77.33|80.19|77.39|79.77|76.97|0
1653363000000|2022-05-24 03:30:00|80.08|77.28|80.18|77.38|80.5|77.7|80.08|77.28|0
1653363300000|2022-05-24 03:35:00|80.28|77.48|80.17|77.37|80.28|77.48|79.96|77.16|0
1653363600000|2022-05-24 03:40:00|80.12|77.32|80.06|77.26|80.28|77.48|79.95|77.15|0
1653363900000|2022-05-24 03:45:00|80.11|77.31|80.42|77.62|80.42|77.62|80.06|77.26|0
1653364200000|2022-05-24 03:50:00|80.47|77.67|81.1|78.3|81.21|78.41|79.94|77.14|0
1653364500000|2022-05-24 03:55:00|81|78.2|81.36|78.56|81.68|78.88|81|78.2|0
1653364800000|2022-05-24 04:00:00|81.31|78.51|81.51|78.71|81.67|78.87|81.2|78.4|0
1653365100000|2022-05-24 04:05:00|81.56|78.76|81.51|78.71|81.72|78.92|81.4|78.6|0
1653365400000|2022-05-24 04:10:00|81.61|78.81|80.97|78.17|81.61|78.81|80.65|77.85|0
1653365700000|2022-05-24 04:15:00|80.86|78.06|80.22|77.42|80.86|78.06|80.22|77.42|0
1653366000000|2022-05-24 04:20:00|80.27|77.47|80.47|77.67|80.64|77.84|80.21|77.41|0
1653366300000|2022-05-24 04:25:00|80.42|77.62|80.31|77.51|80.42|77.62|80.2|77.4|0
1653366600000|2022-05-24 04:30:00|80.25|77.45|79.98|77.18|80.41|77.61|79.72|76.92|0
1653366900000|2022-05-24 04:35:00|79.93|77.13|80.19|77.39|80.3|77.5|79.88|77.08|0
1653367200000|2022-05-24 04:40:00|80.24|77.44|79.76|76.96|80.29|77.49|79.71|76.91|0
1653367500000|2022-05-24 04:45:00|79.65|76.85|78.18|75.38|79.76|76.96|78.13|75.33|0
1653367800000|2022-05-24 04:50:00|78.08|75.28|78.7|75.9|79.06|76.26|77.98|75.18|0
1653368100000|2022-05-24 04:55:00|78.8|76|78.38|75.58|78.91|76.11|77.96|75.16|0
1653368400000|2022-05-24 05:00:00|78.27|75.47|78.06|75.26|78.48|75.68|77.13|74.33|0
1653368700000|2022-05-24 05:05:00|78|75.2|78.99|76.19|78.99|76.19|77.9|75.1|0
1653369000000|2022-05-24 05:10:00|79.09|76.29|77.01|74.21|79.3|76.5|76.91|74.11|0
1653369300000|2022-05-24 05:15:00|75.99|73.19|78.04|75.24|78.25|75.45|75.99|73.19|0
1653369600000|2022-05-24 05:20:00|78.14|75.34|77.36|74.56|78.35|75.55|77.1|74.3|0
1653369900000|2022-05-24 05:25:00|77.41|74.61|76.37|73.57|77.87|75.07|76.27|73.47|0
1653370200000|2022-05-24 05:30:00|76.48|73.68|76.93|74.13|76.98|74.18|75.96|73.16|0
1653370500000|2022-05-24 05:35:00|76.98|74.18|75.34|72.54|77.19|74.39|74.04|71.24|0
1653370800000|2022-05-24 05:40:00|75.24|72.44|73.63|70.83|75.29|72.49|73.63|70.83|0
1653371100000|2022-05-24 05:45:00|73.53|70.73|74.12|71.32|74.63|71.83|73.52|70.72|0
1653371400000|2022-05-24 05:50:00|74.02|71.22|73.71|70.91|74.02|71.22|73.12|70.32|0
1653371700000|2022-05-24 05:55:00|73.76|70.96|73.8|71|74.11|71.31|73.31|70.51|0
1653372000000|2022-05-24 06:00:00|73.75|70.95|75|72.2|75.1|72.3|72.81|70.01|0
1653372300000|2022-05-24 06:05:00|75.1|72.3|73.99|71.19|75.41|72.61|73.89|71.09|0
1653372600000|2022-05-24 06:10:00|74.19|71.39|74.13|71.33|74.39|71.59|73.59|70.79|0
1653372900000|2022-05-24 06:15:00|74.28|71.48|73.68|70.88|74.79|71.99|73.58|70.78|0
1653373200000|2022-05-24 06:20:00|73.58|70.78|74.27|71.47|74.77|71.97|73.28|70.48|0
1653373500000|2022-05-24 06:25:00|74.17|71.37|74.11|71.31|74.41|71.61|73.96|71.16|0
1653373800000|2022-05-24 06:30:00|73.81|71.01|74|71.2|74.66|71.86|73.8|71|0
1653374100000|2022-05-24 06:35:00|71.25|68.45|71.36|68.56|74.91|72.11|71.07|68.27|0
1653374400000|2022-05-24 06:40:00|71.45|68.65|70.96|68.16|71.65|68.85|70.82|68.02|0
1653374700000|2022-05-24 06:45:00|70.86|68.06|70.9|68.1|71.15|68.35|70.28|67.48|0
1653375000000|2022-05-24 06:50:00|70.86|68.06|72.61|69.81|72.71|69.91|70.86|68.06|0
1653375300000|2022-05-24 06:55:00|72.56|69.76|72.65|69.85|73.1|70.3|72.02|69.22|0
1653375600000|2022-05-24 07:00:00|72.6|69.8|74.08|71.28|74.69|71.89|72.6|69.8|0
1653375900000|2022-05-24 07:05:00|73.78|71.38|71.8|69.4|73.78|71.38|71.8|69.4|0
1653376200000|2022-05-24 07:10:00|71.55|69.15|74.37|71.97|74.77|72.37|71.16|68.76|0
1653376500000|2022-05-24 07:15:00|74.47|72.07|73.56|71.16|74.87|72.47|73.11|70.71|0
1653376800000|2022-05-24 07:20:00|73.46|71.06|73.7|71.3|74.26|71.86|73.01|70.61|0
1653377100000|2022-05-24 07:25:00|73.66|71.26|73.3|70.9|74.46|72.06|71.87|69.47|0
1653377400000|2022-05-24 07:30:00|73.75|71.35|73.99|71.59|76.07|73.67|73.64|71.24|0
1653377700000|2022-05-24 07:35:00|74.04|71.64|71.36|68.96|74.09|71.69|70.68|68.28|0
1653378000000|2022-05-24 07:40:00|71.21|68.81|70.58|68.18|71.69|69.29|69.66|67.26|0
1653378300000|2022-05-24 07:45:00|70.38|67.98|70.76|68.36|71.44|69.04|69.47|67.07|0
1653378600000|2022-05-24 07:50:00|70.61|68.21|72.12|69.72|72.12|69.72|70.08|67.68|0
1653378900000|2022-05-24 07:55:00|72.07|69.67|74.13|71.73|74.29|71.89|71.82|69.42|0
1653379200000|2022-05-24 08:00:00|74.03|71.63|73.48|71.08|74.88|72.48|72.89|70.49|0
1653379500000|2022-05-24 08:05:00|73.63|71.23|73.92|71.52|74.22|71.82|72.88|70.48|0
1653379800000|2022-05-24 08:10:00|73.97|71.57|75.07|72.67|75.37|72.97|73.37|70.97|0
1653380100000|2022-05-24 08:15:00|74.96|72.56|73.61|71.21|75.01|72.61|72.67|70.27|0
1653380400000|2022-05-24 08:20:00|73.56|71.16|74.25|71.85|74.55|72.15|72.27|69.87|0
1653380700000|2022-05-24 08:25:00|74.05|71.65|74.44|72.04|74.5|72.1|73.4|71|0
1653381000000|2022-05-24 08:30:00|74.39|71.99|73.88|71.48|74.84|72.44|73.49|71.09|0
1653381300000|2022-05-24 08:35:00|73.93|71.53|74.13|71.73|74.13|71.73|72.55|70.15|0
1653381600000|2022-05-24 08:40:00|74.03|71.63|72.53|70.13|74.03|71.63|72.53|70.13|0
1653381900000|2022-05-24 08:45:00|72.44|70.04|73.12|70.72|73.72|71.32|72.24|69.84|0
1653382200000|2022-05-24 08:50:00|73.02|70.62|70.16|67.76|73.02|70.62|69.59|67.19|0
1653382500000|2022-05-24 08:55:00|70.11|67.71|70.06|67.66|70.84|68.44|69.54|67.14|0
1653382800000|2022-05-24 09:00:00|70.16|67.76|70.34|67.94|71.07|68.67|70.11|67.71|0
1653383100000|2022-05-24 09:05:00|70.39|67.99|70.43|68.03|70.72|68.32|69.86|67.46|0
1653383400000|2022-05-24 09:10:00|70.58|68.18|71.3|68.9|71.69|69.29|70.04|67.64|0
1653383700000|2022-05-24 09:15:00|71.4|69|70.42|68.02|71.64|69.24|70.42|68.02|0
1653384000000|2022-05-24 09:20:00|70.71|68.31|70.89|68.49|71.48|69.08|70.71|68.31|0
1653384300000|2022-05-24 09:25:00|70.75|68.35|72.06|69.66|72.46|70.06|70.55|68.15|0
1653384600000|2022-05-24 09:30:00|72.2|69.8|72.44|70.04|72.44|70.04|71.37|68.97|0
1653384900000|2022-05-24 09:35:00|72.39|69.99|72.93|70.53|73.13|70.73|72.1|69.7|0
1653385200000|2022-05-24 09:40:00|73.13|70.73|72.73|70.33|73.23|70.83|72.43|70.03|0
1653385500000|2022-05-24 09:45:00|72.77|70.37|74.01|71.61|74.01|71.61|72.63|70.23|0
1653385800000|2022-05-24 09:50:00|73.81|71.41|74.35|71.95|74.61|72.21|73.71|71.31|0
1653386100000|2022-05-24 09:55:00|74.4|72|74.75|72.35|75.71|73.31|74.4|72|0
1653386400000|2022-05-24 10:00:00|74.8|72.4|73.79|71.39|74.9|72.5|73.44|71.04|0
1653386700000|2022-05-24 10:05:00|73.74|71.34|75.44|73.04|75.54|73.14|73.29|70.89|0
1653387000000|2022-05-24 10:10:00|75.49|73.09|75.18|72.78|76.05|73.65|74.88|72.48|0
1653387300000|2022-05-24 10:15:00|75.28|72.88|76.75|74.35|76.9|74.5|75.18|72.78|0
1653387600000|2022-05-24 10:20:00|76.7|74.3|76.79|74.39|77.83|75.43|76.44|74.04|0
1653387900000|2022-05-24 10:25:00|76.69|74.29|76.94|74.54|76.99|74.59|75.77|73.37|0
1653388200000|2022-05-24 10:30:00|76.79|74.39|76.47|74.07|77.5|75.1|76.47|74.07|0
1653388500000|2022-05-24 10:35:00|76.37|73.97|75.95|73.55|76.37|73.97|75.5|73.1|0
1653388800000|2022-05-24 10:40:00|75.85|73.45|75.89|73.49|76.46|74.06|75.59|73.19|0
1653389100000|2022-05-24 10:45:00|75.84|73.44|75.63|73.23|76.3|73.9|75.34|72.94|0
1653389400000|2022-05-24 10:50:00|75.58|73.18|75.73|73.33|76.04|73.64|75.07|72.67|0
1653389700000|2022-05-24 10:55:00|75.63|73.23|75.36|72.96|76.44|74.04|75.36|72.96|0
1653390000000|2022-05-24 11:00:00|75.52|73.12|76|73.6|77.88|75.48|75.52|73.12|0
1653390300000|2022-05-24 11:05:00|76.1|73.7|79.21|76.81|79.21|76.81|76.1|73.7|0
1653390600000|2022-05-24 11:10:00|79|76.6|77.94|75.54|79|76.6|77.74|75.34|0
1653390900000|2022-05-24 11:15:00|77.84|75.44|78.67|76.27|78.88|76.48|77.37|74.97|0
1653391200000|2022-05-24 11:20:00|78.77|76.37|77.31|74.91|78.88|76.48|77.31|74.91|0
1653391500000|2022-05-24 11:25:00|77.41|75.01|78.23|75.83|78.5|76.1|77.2|74.8|0
1653391800000|2022-05-24 11:30:00|78.34|75.94|78.86|76.46|78.96|76.56|78.02|75.62|0
1653392100000|2022-05-24 11:35:00|78.75|76.35|76.25|73.85|79.17|76.77|75.89|73.49|0
1653392400000|2022-05-24 11:40:00|76.1|73.7|77.17|74.77|77.38|74.98|75.48|73.08|0
1653392700000|2022-05-24 11:45:00|76.91|74.51|76.34|73.94|77.28|74.88|75.93|73.53|0
1653393000000|2022-05-24 11:50:00|76.49|74.09|75.21|72.81|76.49|74.09|74.95|72.55|0
1653393300000|2022-05-24 11:55:00|75.31|72.91|75.1|72.7|75.31|72.91|74.29|71.89|0
1653393600000|2022-05-24 12:00:00|75.2|72.8|76.01|73.61|76.01|73.61|74.08|71.68|0
1653393900000|2022-05-24 12:05:00|75.91|73.51|72.97|70.57|75.91|73.51|72.67|70.27|0
1653394200000|2022-05-24 12:10:00|73.02|70.62|73.76|71.36|74.32|71.92|72.97|70.57|0
1653394500000|2022-05-24 12:15:00|73.66|71.26|74.62|72.22|75.43|73.03|73.26|70.86|0
1653394800000|2022-05-24 12:20:00|74.72|72.32|73.81|71.41|74.72|72.32|73.32|70.92|0
1653395100000|2022-05-24 12:25:00|73.71|71.31|74.96|72.56|75.52|73.12|73.71|71.31|0
1653395400000|2022-05-24 12:30:00|75.11|72.71|76.07|73.67|76.74|74.34|74.11|71.71|0
1653395700000|2022-05-24 12:35:00|76.13|73.73|77.09|74.69|77.98|75.58|75.66|73.26|0
1653396000000|2022-05-24 12:40:00|77.04|74.64|77.34|74.94|78.28|75.88|76.94|74.54|0
1653396300000|2022-05-24 12:45:00|77.45|75.05|78.06|75.66|78.17|75.77|77.23|74.83|0
1653396600000|2022-05-24 12:50:00|78.17|75.77|77.79|75.39|79.1|76.7|77.74|75.34|0
1653396900000|2022-05-24 12:55:00|77.74|75.34|77.53|75.13|78.26|75.86|77.22|74.82|0
1653397200000|2022-05-24 13:00:00|77.63|75.23|76.7|74.3|77.84|75.44|75.78|73.38|0
1653397500000|2022-05-24 13:05:00|76.49|74.09|76.28|73.88|77.21|74.81|75.92|73.52|0
1653397800000|2022-05-24 13:10:00|76.18|73.78|77.3|74.9|77.4|75|76.18|73.78|0
1653398100000|2022-05-24 13:15:00|77.45|75.05|77.29|74.89|77.92|75.52|76.78|74.38|0
1653398400000|2022-05-24 13:20:00|77.19|74.79|77.8|75.4|78.64|76.24|77.19|74.79|0
1653398700000|2022-05-24 13:25:00|77.59|75.19|75.43|73.03|77.59|75.19|75.13|72.73|0
1653399000000|2022-05-24 13:30:00|75.74|73.34|74.01|71.61|79.36|76.96|72.61|70.21|0
1653399300000|2022-05-24 13:35:00|73.41|71.01|71.33|68.93|74.46|72.06|71.03|68.63|0
1653399600000|2022-05-24 13:40:00|70.84|68.44|71.97|69.57|73.07|70.67|70.74|68.34|0
1653399900000|2022-05-24 13:45:00|71.33|68.93|70.79|68.39|74.27|71.87|70.01|67.61|0
1653400200000|2022-05-24 13:50:00|70.59|68.19|70.39|67.99|73.85|71.45|69.81|67.41|0
1653400500000|2022-05-24 13:55:00|70.49|68.09|67.98|65.58|70.68|68.28|67.98|65.58|0
1653400800000|2022-05-24 14:00:00|67.74|65.34|66.42|64.02|68.45|66.05|64.25|61.85|0
1653401100000|2022-05-24 14:05:00|66.15|63.75|63.4|61|67.45|65.05|62.99|60.59|0
1653401400000|2022-05-24 14:10:00|63.31|60.91|60.21|57.81|64.03|61.63|59.78|57.38|0
1653401700000|2022-05-24 14:15:00|60.3|57.9|57.47|55.07|60.3|57.9|57.14|54.74|0
1653402000000|2022-05-24 14:20:00|57.3|54.9|59.42|57.02|61.78|59.38|57.3|54.9|0
1653402300000|2022-05-24 14:25:00|59.16|56.76|64.32|61.92|64.32|61.92|58.48|56.08|0
1653402600000|2022-05-24 14:30:00|63.83|61.43|61.53|59.13|63.83|61.43|61.09|58.69|0
1653402900000|2022-05-24 14:35:00|61.18|58.78|62.4|60|63.64|61.24|60.57|58.17|0
1653403200000|2022-05-24 14:40:00|61.96|59.56|61.77|59.37|63.72|61.32|59.96|57.56|0
1653403500000|2022-05-24 14:45:00|61.51|59.11|57.92|55.52|63.18|60.78|57.76|55.36|0
1653403800000|2022-05-24 14:50:00|57.75|55.35|58.33|55.93|59.61|57.21|57.09|54.69|0
1653404100000|2022-05-24 14:55:00|58.08|55.68|60.71|58.31|60.8|58.4|57.66|55.26|0
1653404400000|2022-05-24 15:00:00|60.54|58.14|60.48|58.08|62.45|60.05|60.11|57.71|0
1653404700000|2022-05-24 15:05:00|60.17|57.77|60.77|58.37|62|59.6|59.48|57.08|0
1653405000000|2022-05-24 15:10:00|60.86|58.46|59.64|57.24|61.47|59.07|59.05|56.65|0
1653405300000|2022-05-24 15:15:00|59.82|57.42|58.87|56.47|63.05|60.65|58.45|56.05|0
1653405600000|2022-05-24 15:20:00|58.78|56.38|60.23|57.83|61.19|58.79|57.6|55.2|0
1653405900000|2022-05-24 15:25:00|60.45|58.05|61.79|59.39|61.88|59.48|59.71|57.31|0
1653406200000|2022-05-24 15:30:00|61.75|59.35|61.35|58.95|62.68|60.28|59.79|57.39|0
1653406500000|2022-05-24 15:35:00|61.17|58.77|62.27|59.87|62.27|59.87|59.95|57.55|0
1653406800000|2022-05-24 15:40:00|61.92|59.52|65.48|63.08|65.57|63.17|61.92|59.52|0
1653407100000|2022-05-24 15:45:00|65.21|62.81|70.91|68.51|71.39|68.99|65.21|62.81|0
1653407400000|2022-05-24 15:50:00|71.2|68.8|67.68|65.28|71.2|68.8|67.4|65|0
1653407700000|2022-05-24 15:55:00|67.96|65.56|68.52|66.12|71.29|68.89|67.4|65|0
1653408000000|2022-05-24 16:00:00|68.43|66.03|68.61|66.21|69.18|66.78|66.56|64.16|0
1653408300000|2022-05-24 16:05:00|68.7|66.3|71.17|68.77|71.17|68.77|67.48|65.08|0
1653408600000|2022-05-24 16:10:00|71.08|68.68|72.35|69.95|72.45|70.05|69.26|66.86|0
1653408900000|2022-05-24 16:15:00|72.75|70.35|72.74|70.34|78.01|75.61|72.05|69.65|0
1653409200000|2022-05-24 16:20:00|72.54|70.14|70.68|68.28|72.54|70.14|70.2|67.8|0
1653409500000|2022-05-24 16:25:00|70.97|68.57|69.33|66.93|71.65|69.25|69.04|66.64|0
1653409800000|2022-05-24 16:30:00|69.23|66.83|66.59|64.19|70.43|68.03|66.31|63.91|0
1653410100000|2022-05-24 16:35:00|66.68|64.28|63.92|61.52|66.96|64.56|63.56|61.16|0
1653410400000|2022-05-24 16:40:00|64.2|61.8|64.01|61.61|64.92|62.52|63.83|61.43|0
1653410700000|2022-05-24 16:45:00|63.92|61.52|66.02|63.62|67.61|65.21|62.87|60.47|0
1653411000000|2022-05-24 16:50:00|66.11|63.71|66.01|63.61|66.67|64.27|65.19|62.79|0
1653411300000|2022-05-24 16:55:00|66.47|64.07|67.86|65.46|70.05|67.65|66.47|64.07|0
1653411600000|2022-05-24 17:00:00|66.93|64.53|62.66|60.26|67.4|65|62.66|60.26|0
1653411900000|2022-05-24 17:05:00|62.48|60.08|63.81|61.41|64.53|62.13|62.48|60.08|0
1653412200000|2022-05-24 17:10:00|63.54|61.14|64.34|61.94|65.16|62.76|63.09|60.69|0
1653412500000|2022-05-24 17:15:00|64.16|61.76|65.15|62.75|66.58|64.18|63.35|60.95|0
1653412800000|2022-05-24 17:20:00|65.34|62.94|64.51|62.11|65.52|63.12|63.34|60.94|0
1653413100000|2022-05-24 17:25:00|64.42|62.02|66.98|64.58|67.4|65|63.7|61.3|0
1653413400000|2022-05-24 17:30:00|66.42|64.02|65.5|63.1|66.52|64.12|63.96|61.56|0
1653413700000|2022-05-24 17:35:00|65.86|63.46|69.03|66.63|69.32|66.92|65.31|62.91|0
1653414000000|2022-05-24 17:40:00|69.13|66.73|70.56|68.16|73.49|71.09|69.13|66.73|0
1653414300000|2022-05-24 17:45:00|70.37|67.97|70.84|68.44|73.21|70.81|69.31|66.91|0
1653414600000|2022-05-24 17:50:00|71.23|68.83|72.01|69.61|73|70.6|70.36|67.96|0
1653414900000|2022-05-24 17:55:00|72.4|70|71.61|69.21|73.79|71.39|71.03|68.63|0
1653415200000|2022-05-24 18:00:00|71.75|69.35|68.8|66.4|72.39|69.99|68.8|66.4|0
1653415500000|2022-05-24 18:05:00|69.09|66.69|74.47|72.07|75.68|73.28|68.71|66.31|0
1653415800000|2022-05-24 18:10:00|74.37|71.97|75.11|72.71|78.76|76.36|74.17|71.77|0
1653416100000|2022-05-24 18:15:00|75.27|72.87|72.86|70.46|75.73|73.33|71.78|69.38|0
1653416400000|2022-05-24 18:20:00|72.66|70.26|75.45|73.05|75.45|73.05|70.81|68.41|0
1653416700000|2022-05-24 18:25:00|75.34|72.94|74.43|72.03|77.07|74.67|74.43|72.03|0
1653417000000|2022-05-24 18:30:00|73.93|71.53|76.65|74.25|76.85|74.45|73.19|70.79|0
1653417300000|2022-05-24 18:35:00|76.55|74.15|78.08|75.68|78.6|76.2|75.63|73.23|0
1653417600000|2022-05-24 18:40:00|78.44|76.04|72.23|69.83|78.7|76.3|72.14|69.74|0
1653417900000|2022-05-24 18:45:00|71.84|69.44|69.42|67.02|72.57|70.17|68.19|65.79|0
1653418200000|2022-05-24 18:50:00|69.04|66.64|68.09|65.69|69.71|67.31|67.81|65.41|0
1653418500000|2022-05-24 18:55:00|67.99|65.59|69.79|67.39|70.27|67.87|66.87|64.47|0
1653418800000|2022-05-24 19:00:00|69.31|66.91|73.78|71.38|74.48|72.08|69.31|66.91|0
1653419100000|2022-05-24 19:05:00|73.68|71.28|73.78|71.38|75.99|73.59|73.28|70.88|0
1653419400000|2022-05-24 19:10:00|74.07|71.67|74.57|72.17|76.49|74.09|73.87|71.47|0
1653419700000|2022-05-24 19:15:00|74.87|72.47|73.96|71.56|76.38|73.98|73.41|71.01|0
1653420000000|2022-05-24 19:20:00|74.06|71.66|75.86|73.46|76.78|74.38|71.3|68.9|0
1653420300000|2022-05-24 19:25:00|75.56|73.16|77.28|74.88|77.9|75.5|74.4|72|0
1653420600000|2022-05-24 19:30:00|77.53|75.13|77.79|75.39|78.31|75.91|76.46|74.06|0
1653420900000|2022-05-24 19:35:00|78.2|75.8|85.21|82.81|87.76|85.36|78.2|75.8|0
1653421200000|2022-05-24 19:40:00|85.32|82.92|82.2|79.8|86.66|84.26|81.98|79.58|0
1653421500000|2022-05-24 19:45:00|81.66|79.26|83.73|81.33|86.45|84.05|81.66|79.26|0
1653421800000|2022-05-24 19:50:00|84.49|82.09|79.07|76.67|85.36|82.96|79.07|76.67|0
1653422100000|2022-05-24 19:55:00|78.86|76.46|81.28|78.88|81.79|79.39|78.34|75.94|0
1653422400000|2022-05-24 20:00:00|81.7|79.3|83.86|81.46|85.28|82.88|81.7|79.3|0
1653422700000|2022-05-24 20:05:00|83.75|81.35|83.52|81.12|83.86|81.46|82.98|80.58|0
1653423000000|2022-05-24 20:10:00|83.41|81.01|84.17|81.77|84.17|81.77|82.92|80.52|0
1653423300000|2022-05-24 20:15:00|84|81.6|84.03|81.23|84.59|81.79|83.71|80.91|0
1653423600000|2022-05-24 20:20:00|83.82|81.02|81.55|78.75|83.92|81.12|80.8|78|0
1653423900000|2022-05-24 20:25:00|81.44|78.64|82.39|79.59|82.45|79.65|81.33|78.53|0
1653424200000|2022-05-24 20:30:00|82.5|79.7|82.39|79.59|82.66|79.86|82.18|79.38|0
1653424500000|2022-05-24 20:35:00|82.6|79.8|82.59|79.79|82.82|80.02|82.39|79.59|0
1653424800000|2022-05-24 20:40:00|82.81|80.01|82.91|80.11|83.24|80.44|82.7|79.9|0
1653425100000|2022-05-24 20:45:00|83.13|80.33|83.99|81.19|84.21|81.41|82.91|80.11|0
1653425400000|2022-05-24 20:50:00|84.21|81.41|84.53|81.73|84.53|81.73|83.99|81.19|0
1653425700000|2022-05-24 20:55:00|84.47|81.67|85.01|82.21|85.78|82.98|84.41|81.61|0
1653426000000|2022-05-24 21:00:00|85.12|82.32|85.13|82.33|85.2|82.4|84.88|82.08|0
1653426300000|2022-05-24 21:05:00|84.99|82.19|85.01|82.21|85.01|82.21|84.79|81.99|0
1653426600000|2022-05-24 21:10:00|84.91|82.11|84.92|82.12|85.07|82.27|84.86|82.06|0
1653426900000|2022-05-24 21:15:00|85.02|82.22|85.27|82.47|85.37|82.57|84.87|82.07|0
1653427200000|2022-05-24 21:20:00|85.21|82.41|85.13|82.33|85.22|82.42|84.91|82.11|0
1653427500000|2022-05-24 21:25:00|85.11|82.31|85.13|82.33|85.24|82.44|85.06|82.26|0
1653427800000|2022-05-24 21:30:00|85.12|82.32|85.05|82.25|85.12|82.32|84.88|82.08|0
1653428100000|2022-05-24 21:35:00|85.13|82.33|85.14|82.34|85.21|82.41|85.13|82.33|0
1653428400000|2022-05-24 21:40:00|85.2|82.4|85.17|82.37|85.22|82.42|85.17|82.37|0
1653428700000|2022-05-24 21:45:00|85.18|82.38|84.82|82.02|85.18|82.38|84.82|82.02|0
1653429000000|2022-05-24 21:50:00|84.95|82.15|85.25|82.45|85.25|82.45|84.95|82.15|0
1653429300000|2022-05-24 21:55:00|85.28|82.48|85.1|82.3|85.28|82.48|85.03|82.23|0
1653429600000|2022-05-24 22:00:00|85.14|82.34|86.07|83.27|86.3|83.5|85.14|82.34|0
1653429900000|2022-05-24 22:05:00|86.01|83.21|86.17|83.37|86.45|83.65|85.73|82.93|0
1653430200000|2022-05-24 22:10:00|86.28|83.48|88.79|85.99|88.91|86.11|86.17|83.37|0
1653430500000|2022-05-24 22:15:00|88.85|86.05|89.41|86.61|89.87|87.07|88.73|85.93|0
1653430800000|2022-05-24 22:20:00|89.24|86.44|89.17|86.37|89.41|86.61|88.27|85.47|0
1653431100000|2022-05-24 22:25:00|89.23|86.43|89.17|86.37|89.74|86.94|88.95|86.15|0
1653431400000|2022-05-24 22:30:00|89.05|86.25|89.73|86.93|89.73|86.93|88.6|85.8|0
1653431700000|2022-05-24 22:35:00|89.84|87.04|89.83|87.03|90.41|87.61|89.72|86.92|0
1653432000000|2022-05-24 22:40:00|89.77|86.97|89.26|86.46|90.06|87.26|89.14|86.34|0
1653432300000|2022-05-24 22:45:00|89.14|86.34|89.08|86.28|89.26|86.46|88.58|85.78|0
1653432600000|2022-05-24 22:50:00|89.02|86.22|88.56|85.76|89.08|86.28|88.34|85.54|0
1653432900000|2022-05-24 22:55:00|88.5|85.7|88.89|86.09|89.18|86.38|88.5|85.7|0
1653433200000|2022-05-24 23:00:00|89.17|86.37|89.23|86.43|89.4|86.6|88.89|86.09|0
1653433500000|2022-05-24 23:05:00|89.45|86.65|90.13|87.33|90.47|87.67|89.45|86.65|0
1653433800000|2022-05-24 23:10:00|90.01|87.21|90.81|88.01|90.92|88.12|90.01|87.21|0
1653434100000|2022-05-24 23:15:00|90.75|87.95|90.46|87.66|90.81|88.01|90.34|87.54|0
1653434400000|2022-05-24 23:20:00|90.57|87.77|90.56|87.76|90.68|87.88|90.45|87.65|0
1653434700000|2022-05-24 23:25:00|90.68|87.88|89.87|87.07|90.9|88.1|89.81|87.01|0
1653435000000|2022-05-24 23:30:00|89.98|87.18|90.2|87.4|90.67|87.87|89.98|87.18|0
1653435300000|2022-05-24 23:35:00|90.32|87.52|89.85|87.05|90.32|87.52|89.74|86.94|0
1653435600000|2022-05-24 23:40:00|89.79|86.99|89.28|86.48|89.85|87.05|89.28|86.48|0
1653435900000|2022-05-24 23:45:00|89.16|86.36|88.36|85.56|89.16|86.36|88.25|85.45|0
1653436200000|2022-05-24 23:50:00|88.31|85.51|87.91|85.11|88.59|85.79|87.91|85.11|0
1653436500000|2022-05-24 23:55:00|87.79|84.99|88.69|85.89|88.69|85.89|87.79|84.99|0
1653436800000|2022-05-25 00:00:00|88.57|85.77|87.11|84.31|88.57|85.77|87|84.2|0
1653437100000|2022-05-25 00:05:00|87.22|84.42|86.65|83.85|87.78|84.98|86.32|83.52|0
1653437400000|2022-05-25 00:10:00|86.54|83.74|83.89|81.09|86.54|83.74|83.24|80.44|0
1653437700000|2022-05-25 00:15:00|83.67|80.87|82.69|79.89|84.1|81.3|81.94|79.14|0
1653438000000|2022-05-25 00:20:00|82.8|80|83.01|80.21|83.44|80.64|82.15|79.35|0
1653438300000|2022-05-25 00:25:00|83.06|80.26|83.76|80.96|83.76|80.96|81.49|78.69|0
1653438600000|2022-05-25 00:30:00|83.98|81.18|83.32|80.52|84.52|81.72|83.1|80.3|0
1653438900000|2022-05-25 00:35:00|83.37|80.57|83.85|81.05|84.07|81.27|82.99|80.19|0
1653439200000|2022-05-25 00:40:00|83.9|81.1|84.83|82.03|84.83|82.03|83.9|81.1|0
1653439500000|2022-05-25 00:45:00|85.16|82.36|84.6|81.8|85.6|82.8|84.6|81.8|0
1653439800000|2022-05-25 00:50:00|84.71|81.91|84.38|81.58|85.37|82.57|84.27|81.47|0
1653440100000|2022-05-25 00:55:00|84.37|81.57|84.37|81.57|85.03|82.23|84.26|81.46|0
1653440400000|2022-05-25 01:00:00|84.15|81.35|85.46|82.66|85.51|82.71|84.15|81.35|0
1653440700000|2022-05-25 01:05:00|85.35|82.55|85.56|82.76|85.9|83.1|84.35|81.55|0
1653441000000|2022-05-25 01:10:00|85.67|82.87|85.33|82.53|86.17|83.37|84.79|81.99|0
1653441300000|2022-05-25 01:15:00|85.44|82.64|86.49|83.69|86.77|83.97|85.44|82.64|0
1653441600000|2022-05-25 01:20:00|86.43|83.63|85.65|82.85|86.88|84.08|85.1|82.3|0
1653441900000|2022-05-25 01:25:00|85.76|82.96|85.42|82.62|86.31|83.51|85.2|82.4|0
1653442200000|2022-05-25 01:30:00|85.53|82.73|85.74|82.94|85.86|83.06|85.09|82.29|0
1653442500000|2022-05-25 01:35:00|85.69|82.89|86.74|83.94|86.74|83.94|85.3|82.5|0
1653442800000|2022-05-25 01:40:00|86.68|83.88|86|83.2|86.74|83.94|85.95|83.15|0
1653443100000|2022-05-25 01:45:00|86.06|83.26|86.83|84.03|87.06|84.26|86|83.2|0
1653443400000|2022-05-25 01:50:00|86.89|84.09|86.16|83.36|86.94|84.14|86.05|83.25|0
1653443700000|2022-05-25 01:55:00|86.05|83.25|86.59|83.79|86.71|83.91|85.82|83.02|0
1653444000000|2022-05-25 02:00:00|86.82|84.02|89.06|86.26|89.34|86.54|86.82|84.02|0
1653444300000|2022-05-25 02:05:00|89.29|86.49|88.83|86.03|89.4|86.6|88.43|85.63|0
1653444600000|2022-05-25 02:10:00|88.82|86.02|88.14|85.34|89.05|86.25|88.14|85.34|0
1653444900000|2022-05-25 02:15:00|88.03|85.23|87.96|85.16|89.15|86.35|87.8|85|0
1653445200000|2022-05-25 02:20:00|87.91|85.11|88.24|85.44|88.69|85.89|87.9|85.1|0
1653445500000|2022-05-25 02:25:00|88.4|85.6|87.72|84.92|88.8|86|87.55|84.75|0
1653445800000|2022-05-25 02:30:00|87.67|84.87|87.15|84.35|88|85.2|86.65|83.85|0
1653446100000|2022-05-25 02:35:00|87.1|84.3|86.87|84.07|87.49|84.69|86.87|84.07|0
1653446400000|2022-05-25 02:40:00|86.81|84.01|86.3|83.5|86.98|84.18|86.24|83.44|0
1653446700000|2022-05-25 02:45:00|86.24|83.44|87.52|84.72|87.52|84.72|85.75|82.95|0
1653447000000|2022-05-25 02:50:00|87.64|84.84|87.18|84.38|87.91|85.11|87.07|84.27|0
1653447300000|2022-05-25 02:55:00|87.07|84.27|87.28|84.48|87.62|84.82|87.07|84.27|0
1653447600000|2022-05-25 03:00:00|87.22|84.42|88.06|85.26|88.18|85.38|87.22|84.42|0
1653447900000|2022-05-25 03:05:00|88.12|85.32|87.83|85.03|88.17|85.37|87.43|84.63|0
1653448200000|2022-05-25 03:10:00|87.94|85.14|88.95|86.15|88.95|86.15|87.71|84.91|0
1653448500000|2022-05-25 03:15:00|89.01|86.21|88.15|85.35|89.06|86.26|88.15|85.35|0
1653448800000|2022-05-25 03:20:00|88.04|85.24|88.37|85.57|88.42|85.62|87.59|84.79|0
1653449100000|2022-05-25 03:25:00|88.42|85.62|88.47|85.67|88.82|86.02|88.03|85.23|0
1653449400000|2022-05-25 03:30:00|88.59|85.79|89.94|87.14|89.94|87.14|88.47|85.67|0
1653449700000|2022-05-25 03:35:00|89.83|87.03|92.16|89.36|93.18|90.38|89.49|86.69|0
1653450000000|2022-05-25 03:40:00|92.27|89.47|92.95|90.15|93.07|90.27|91.93|89.13|0
1653450300000|2022-05-25 03:45:00|93.07|90.27|93.06|90.26|93.18|90.38|92.84|90.04|0
1653450600000|2022-05-25 03:50:00|92.95|90.15|93.05|90.25|93.12|90.32|92.94|90.14|0
1653450900000|2022-05-25 03:55:00|93.11|90.31|94.09|91.29|94.91|92.11|92.94|90.14|0
1653451200000|2022-05-25 04:00:00|94.15|91.35|93.5|90.7|94.21|91.41|93.39|90.59|0
1653451500000|2022-05-25 04:05:00|93.62|90.82|93.61|90.81|93.73|90.93|93.38|90.58|0
1653451800000|2022-05-25 04:10:00|93.38|90.58|92.45|89.65|93.38|90.58|92.22|89.42|0
1653452100000|2022-05-25 04:15:00|92.33|89.53|92.67|89.87|92.79|89.99|92.33|89.53|0
1653452400000|2022-05-25 04:20:00|92.72|89.92|92.89|90.09|93.24|90.44|92.66|89.86|0
1653452700000|2022-05-25 04:25:00|92.83|90.03|92.48|89.68|92.95|90.15|92.31|89.51|0
1653453000000|2022-05-25 04:30:00|92.54|89.74|92.87|90.07|93.23|90.43|92.48|89.68|0
1653453300000|2022-05-25 04:35:00|92.81|90.01|92.75|89.95|92.99|90.19|92.58|89.78|0
1653453600000|2022-05-25 04:40:00|92.64|89.84|92.74|89.94|92.86|90.06|92.4|89.6|0
1653453900000|2022-05-25 04:45:00|92.86|90.06|91.47|88.67|93.09|90.29|91.36|88.56|0
1653454200000|2022-05-25 04:50:00|91.53|88.73|92.04|89.24|92.38|89.58|91.53|88.73|0
1653454500000|2022-05-25 04:55:00|92.09|89.29|91.8|89|92.27|89.47|91.8|89|0
1653454800000|2022-05-25 05:00:00|91.69|88.89|91.96|89.16|92.72|89.92|91.51|88.71|0
1653455100000|2022-05-25 05:05:00|92.02|89.22|92.24|89.44|92.24|89.44|91.68|88.88|0
1653455400000|2022-05-25 05:10:00|92.18|89.38|93.04|90.24|93.51|90.71|92.13|89.33|0
1653455700000|2022-05-25 05:15:00|93.1|90.3|93.27|90.47|93.67|90.87|92.58|89.78|0
1653456000000|2022-05-25 05:20:00|93.2|90.4|92.91|90.11|93.38|90.58|92.8|90|0
1653456300000|2022-05-25 05:25:00|92.85|90.05|92.27|89.47|92.85|90.05|92.21|89.41|0
1653456600000|2022-05-25 05:30:00|92.1|89.3|91.23|88.43|92.1|89.3|90.95|88.15|0
1653456900000|2022-05-25 05:35:00|91.17|88.37|90.94|88.14|91.51|88.71|90.71|87.91|0
1653457200000|2022-05-25 05:40:00|91.05|88.25|90.47|87.67|91.05|88.25|89.91|87.11|0
1653457500000|2022-05-25 05:45:00|90.59|87.79|90.01|87.21|90.81|88.01|89.56|86.76|0
1653457800000|2022-05-25 05:50:00|90.13|87.33|90.17|87.37|90.4|87.6|89.44|86.64|0
1653458100000|2022-05-25 05:55:00|90.23|87.43|90.79|87.99|90.85|88.05|90|87.2|0
1653458400000|2022-05-25 06:00:00|90.73|87.93|89.09|86.29|91.59|88.79|88.75|85.95|0
1653458700000|2022-05-25 06:05:00|88.97|86.17|88.74|85.94|89.64|86.84|88.52|85.72|0
1653459000000|2022-05-25 06:10:00|88.79|85.99|86.88|84.08|89.13|86.33|86.65|83.85|0
1653459300000|2022-05-25 06:15:00|86.77|83.97|85.65|82.85|86.88|84.08|84.93|82.13|0
1653459600000|2022-05-25 06:20:00|85.59|82.79|85.75|82.95|86.42|83.62|85.53|82.73|0
1653459900000|2022-05-25 06:25:00|85.86|83.06|86.81|84.01|86.87|84.07|85.36|82.56|0
1653460200000|2022-05-25 06:30:00|86.75|83.95|87.3|84.5|87.3|84.5|85.97|83.17|0
1653460500000|2022-05-25 06:35:00|87.41|84.61|89.59|86.79|89.82|87.02|87.41|84.61|0
1653460800000|2022-05-25 06:40:00|89.65|86.85|91.01|88.21|91.24|88.44|89.31|86.51|0
1653461100000|2022-05-25 06:45:00|90.89|88.09|91.86|89.06|92.15|89.35|89.64|86.84|0
1653461400000|2022-05-25 06:50:00|91.57|88.77|92.37|89.57|93.18|90.38|91.22|88.42|0
1653461700000|2022-05-25 06:55:00|92.25|89.45|93.4|90.6|93.4|90.6|91.68|88.88|0
1653462000000|2022-05-25 07:00:00|92.88|90.08|89.72|86.92|92.99|90.19|89.38|86.58|0
1653462300000|2022-05-25 07:05:00|89.46|87.06|91.45|89.05|91.92|89.52|89.18|86.78|0
1653462600000|2022-05-25 07:10:00|91.11|88.71|91.45|89.05|91.91|89.51|89.91|87.51|0
1653462900000|2022-05-25 07:15:00|91.56|89.16|90.52|88.12|92.71|90.31|90.18|87.78|0
1653463200000|2022-05-25 07:20:00|90.58|88.18|89.6|87.2|90.75|88.35|87.92|85.52|0
1653463500000|2022-05-25 07:25:00|89.66|87.26|88.07|85.67|89.94|87.54|88.02|85.62|0
1653463800000|2022-05-25 07:30:00|88.02|85.62|87.12|84.72|88.07|85.67|86.34|83.94|0
1653464100000|2022-05-25 07:35:00|87.23|84.83|85.34|82.94|87.79|85.39|85.01|82.61|0
1653464400000|2022-05-25 07:40:00|85.45|83.05|85.99|83.59|86.82|84.42|85.23|82.83|0
1653464700000|2022-05-25 07:45:00|86.05|83.65|86.37|83.97|86.54|84.14|84.83|82.43|0
1653465000000|2022-05-25 07:50:00|86.32|83.92|86.64|84.24|87.42|85.02|85.98|83.58|0
1653465300000|2022-05-25 07:55:00|86.53|84.13|85.31|82.91|86.64|84.24|84.81|82.41|0
1653465600000|2022-05-25 08:00:00|85.36|82.96|83.71|81.31|86.19|83.79|82.48|80.08|0
1653465900000|2022-05-25 08:05:00|83.82|81.42|79.81|77.41|83.82|81.42|79.81|77.41|0
1653466200000|2022-05-25 08:10:00|79.91|77.51|80.86|78.46|81.12|78.72|79.39|76.99|0
1653466500000|2022-05-25 08:15:00|80.65|78.25|80.11|77.71|80.7|78.3|79.38|76.98|0
1653466800000|2022-05-25 08:20:00|80|77.6|80.95|78.55|81.17|78.77|79.69|77.29|0
1653467100000|2022-05-25 08:25:00|80.84|78.44|80.99|78.59|81.37|78.97|80.31|77.91|0
1653467400000|2022-05-25 08:30:00|81.1|78.7|82.7|80.3|82.86|80.46|81.1|78.7|0
1653467700000|2022-05-25 08:35:00|82.64|80.24|82.85|80.45|83.5|81.1|82|79.6|0
1653468000000|2022-05-25 08:40:00|82.74|80.34|83.38|80.98|83.71|81.31|82.74|80.34|0
1653468300000|2022-05-25 08:45:00|83.28|80.88|82.84|80.44|83.38|80.98|82.73|80.33|0
1653468600000|2022-05-25 08:50:00|82.94|80.54|83.64|81.24|83.91|81.51|82.4|80|0
1653468900000|2022-05-25 08:55:00|83.58|81.18|81.11|78.71|83.8|81.4|81.11|78.71|0
1653469200000|2022-05-25 09:00:00|81|78.6|79.46|77.06|81.21|78.81|79.1|76.7|0
1653469500000|2022-05-25 09:05:00|79.51|77.11|79.66|77.26|80.14|77.74|78.78|76.38|0
1653469800000|2022-05-25 09:10:00|79.72|77.32|77.01|74.61|80.03|77.63|77.01|74.61|0
1653470100000|2022-05-25 09:15:00|77.06|74.66|78.97|76.57|79.44|77.04|76.7|74.3|0
1653470400000|2022-05-25 09:20:00|79.02|76.62|78.96|76.56|79.28|76.88|78.23|75.83|0
1653470700000|2022-05-25 09:25:00|79.06|76.66|79.37|76.97|79.79|77.39|77.71|75.31|0
1653471000000|2022-05-25 09:30:00|79.27|76.87|80.73|78.33|80.84|78.44|78.53|76.13|0
1653471300000|2022-05-25 09:35:00|80.68|78.28|80.73|78.33|81.37|78.97|80.2|77.8|0
1653471600000|2022-05-25 09:40:00|80.83|78.43|79.98|77.58|80.93|78.53|79.87|77.47|0
1653471900000|2022-05-25 09:45:00|79.87|77.47|81.67|79.27|81.67|79.27|79.77|77.37|0
1653472200000|2022-05-25 09:50:00|81.56|79.16|83|80.6|83.38|80.98|81.45|79.05|0
1653472500000|2022-05-25 09:55:00|82.89|80.49|82.45|80.05|83.16|80.76|82.24|79.84|0
1653472800000|2022-05-25 10:00:00|82.29|79.89|83.37|80.97|83.58|81.18|82.24|79.84|0
1653473100000|2022-05-25 10:05:00|83.47|81.07|83.3|80.9|83.69|81.29|82.71|80.31|0
1653473400000|2022-05-25 10:10:00|83.25|80.85|82.16|79.76|84.12|81.72|81.95|79.55|0
1653473700000|2022-05-25 10:15:00|82.11|79.71|82.16|79.76|82.38|79.98|81.46|79.06|0
1653474000000|2022-05-25 10:20:00|82.1|79.7|82.69|80.29|83.02|80.62|81.94|79.54|0
1653474300000|2022-05-25 10:25:00|82.85|80.45|82.57|80.17|83.55|81.15|82.46|80.06|0
1653474600000|2022-05-25 10:30:00|82.46|80.06|80.96|78.56|82.46|80.06|80.75|78.35|0
1653474900000|2022-05-25 10:35:00|81.06|78.66|80.63|78.23|81.17|78.77|80.42|78.02|0
1653475200000|2022-05-25 10:40:00|80.95|78.55|81.63|79.23|82.01|79.61|80.84|78.44|0
1653475500000|2022-05-25 10:45:00|81.47|79.07|78.36|75.96|81.47|79.07|77.99|75.59|0
1653475800000|2022-05-25 10:50:00|78.2|75.8|78.4|76|78.83|76.43|77.37|74.97|0
1653476100000|2022-05-25 10:55:00|78.45|76.05|77.67|75.27|78.45|76.05|77.36|74.96|0
1653476400000|2022-05-25 11:00:00|77.56|75.16|78.8|76.4|79.12|76.72|77.2|74.8|0
1653476700000|2022-05-25 11:05:00|78.85|76.45|79|76.6|79.53|77.13|78.69|76.29|0
1653477000000|2022-05-25 11:10:00|78.9|76.5|76.97|74.57|78.9|76.5|76.46|74.06|0
1653477300000|2022-05-25 11:15:00|77.03|74.63|77.44|75.04|77.44|75.04|74.99|72.59|0
1653477600000|2022-05-25 11:20:00|77.39|74.99|75.03|72.63|77.39|74.99|75.03|72.63|0
1653477900000|2022-05-25 11:25:00|74.07|71.67|74.76|72.36|74.92|72.52|72.63|70.23|0
1653478200000|2022-05-25 11:30:00|74.82|72.42|73.71|71.31|75.62|73.22|73.51|71.11|0
1653478500000|2022-05-25 11:35:00|73.56|71.16|73.4|71|74.1|71.7|72.41|70.01|0
1653478800000|2022-05-25 11:40:00|73.7|71.3|72.16|69.76|73.7|71.3|71.82|69.42|0
1653479100000|2022-05-25 11:45:00|72.21|69.81|73.33|70.93|73.49|71.09|71.47|69.07|0
1653479400000|2022-05-25 11:50:00|73.43|71.03|74.78|72.38|75.03|72.63|73.19|70.79|0
1653479700000|2022-05-25 11:55:00|74.68|72.28|74.27|71.87|76.19|73.79|73.82|71.42|0
1653480000000|2022-05-25 12:00:00|74.37|71.97|74.06|71.66|74.47|72.07|73.22|70.82|0
1653480300000|2022-05-25 12:05:00|73.96|71.56|72.41|70.01|74.01|71.61|72.37|69.97|0
1653480600000|2022-05-25 12:10:00|72.56|70.16|73.94|71.54|74.05|71.65|72.07|69.67|0
1653480900000|2022-05-25 12:15:00|73.89|71.49|73.24|70.84|74.44|72.04|73.14|70.74|0
1653481200000|2022-05-25 12:20:00|73.14|70.74|74.23|71.83|74.43|72.03|73.14|70.74|0
1653481500000|2022-05-25 12:25:00|74.13|71.73|72.68|70.28|74.43|72.03|72.68|70.28|0
1653481800000|2022-05-25 12:30:00|72.63|70.23|75.42|73.02|76.44|74.04|70.77|68.37|0
1653482100000|2022-05-25 12:35:00|76.03|73.63|74.61|72.21|76.03|73.63|73.81|71.41|0
1653482400000|2022-05-25 12:40:00|74.51|72.11|74.1|71.7|75.41|73.01|73.31|70.91|0
1653482700000|2022-05-25 12:45:00|74.05|71.65|74.49|72.09|75.1|72.7|73.79|71.39|0
1653483000000|2022-05-25 12:50:00|74.54|72.14|75.13|72.73|76|73.6|74.54|72.14|0
1653483300000|2022-05-25 12:55:00|75.08|72.68|75.02|72.62|75.63|73.23|73.92|71.52|0
1653483600000|2022-05-25 13:00:00|75.12|72.72|74.66|72.26|76.44|74.04|74.31|71.91|0
1653483900000|2022-05-25 13:05:00|74.71|72.31|76.74|74.34|76.84|74.44|74.31|71.91|0
1653484200000|2022-05-25 13:10:00|76.73|74.33|75|72.6|76.73|74.33|74.7|72.3|0
1653484500000|2022-05-25 13:15:00|75.1|72.7|74.69|72.29|75.2|72.8|73.99|71.59|0
1653484800000|2022-05-25 13:20:00|74.59|72.19|76.61|74.21|76.61|74.21|74.59|72.19|0
1653485100000|2022-05-25 13:25:00|76.51|74.11|74.62|72.22|76.61|74.21|73.92|71.52|0
1653485400000|2022-05-25 13:30:00|74.42|72.02|80.24|77.84|81.19|78.79|73.62|71.22|0
1653485700000|2022-05-25 13:35:00|80.29|77.89|84.14|81.74|85.73|83.33|79.4|77|0
1653486000000|2022-05-25 13:40:00|84.36|81.96|84.43|82.03|85.45|83.05|80.78|78.38|0
1653486300000|2022-05-25 13:45:00|85.64|83.24|79.97|77.57|87.86|85.46|79.19|76.79|0
1653486600000|2022-05-25 13:50:00|79.55|77.15|83.11|80.71|83.87|81.47|79.55|77.15|0
1653486900000|2022-05-25 13:55:00|83.38|80.98|84.97|82.57|87.36|84.96|82.58|80.18|0
1653487200000|2022-05-25 14:00:00|84.81|82.41|85.4|83|86.95|84.55|82.64|80.24|0
1653487500000|2022-05-25 14:05:00|85.51|83.11|83.17|80.77|85.51|83.11|80.88|78.48|0
1653487800000|2022-05-25 14:10:00|83.44|81.04|87.04|84.64|87.48|85.08|81.56|79.16|0
1653488100000|2022-05-25 14:15:00|87.37|84.97|87.81|85.41|89.28|86.88|83.18|80.78|0
1653488400000|2022-05-25 14:20:00|88.03|85.63|88.25|85.85|89.73|87.33|86.57|84.17|0
1653488700000|2022-05-25 14:25:00|88.59|86.19|92.15|89.75|92.33|89.93|88.1|85.7|0
1653489000000|2022-05-25 14:30:00|92.39|89.99|95.93|93.53|96.41|94.01|90.88|88.48|0
1653489300000|2022-05-25 14:35:00|96.41|94.01|96.71|94.31|97.59|95.19|94.86|92.46|0
1653489600000|2022-05-25 14:40:00|97.3|94.9|94.22|91.82|97.42|95.02|92.13|89.73|0
1653489900000|2022-05-25 14:45:00|94.1|91.7|91.32|88.92|94.46|92.06|89.49|87.09|0
1653490200000|2022-05-25 14:50:00|91.49|89.09|91.08|88.68|92.81|90.41|90.85|88.45|0
1653490500000|2022-05-25 14:55:00|91.31|88.91|92.91|90.51|93.97|91.57|90.73|88.33|0
1653490800000|2022-05-25 15:00:00|93.15|90.75|89.01|86.61|93.15|90.75|88.11|85.71|0
1653491100000|2022-05-25 15:05:00|89.18|86.78|91.17|88.77|92.55|90.15|88.9|86.5|0
1653491400000|2022-05-25 15:10:00|91.05|88.65|91.85|89.45|93.01|90.61|90.37|87.97|0
1653491700000|2022-05-25 15:15:00|91.73|89.33|91.51|89.11|93.24|90.84|90.7|88.3|0
1653492000000|2022-05-25 15:20:00|91.62|89.22|91.5|89.1|92.13|89.73|89.33|86.93|0
1653492300000|2022-05-25 15:25:00|91.73|89.33|90.34|87.94|91.84|89.44|89.89|87.49|0
1653492600000|2022-05-25 15:30:00|90.46|88.06|86.84|84.44|90.46|88.06|86.29|83.89|0
1653492900000|2022-05-25 15:35:00|86.73|84.33|85.49|83.09|87.51|85.11|83.64|81.24|0
1653493200000|2022-05-25 15:40:00|85.11|82.71|87.81|85.41|88.59|86.19|84.5|82.1|0
1653493500000|2022-05-25 15:45:00|87.36|84.96|88.64|86.24|89.6|87.2|86.92|84.52|0
1653493800000|2022-05-25 15:50:00|88.7|86.3|87.57|85.17|89.37|86.97|87.02|84.62|0
1653494100000|2022-05-25 15:55:00|87.79|85.39|87.2|84.8|89.81|87.41|87.2|84.8|0
1653494400000|2022-05-25 16:00:00|87.25|84.85|88.42|86.02|89.67|87.27|86.97|84.57|0
1653494700000|2022-05-25 16:05:00|88.31|85.91|85.41|83.01|89.32|86.92|84.86|82.46|0
1653495000000|2022-05-25 16:10:00|84.86|82.46|86.62|84.22|87.29|84.89|84.86|82.46|0
1653495300000|2022-05-25 16:15:00|86.51|84.11|84.84|82.44|86.95|84.55|83.86|81.46|0
1653495600000|2022-05-25 16:20:00|84.52|82.12|81.8|79.4|84.73|82.33|81.49|79.09|0
1653495900000|2022-05-25 16:25:00|81.91|79.51|80.89|78.49|81.91|79.51|78.74|76.34|0
1653496200000|2022-05-25 16:30:00|81.05|78.65|80.12|77.72|82.76|80.36|79.7|77.3|0
1653496500000|2022-05-25 16:35:00|79.8|77.4|79.37|76.97|80.75|78.35|77.91|75.51|0
1653496800000|2022-05-25 16:40:00|79.27|76.87|81.17|78.77|81.28|78.88|79.27|76.87|0
1653497100000|2022-05-25 16:45:00|81.28|78.88|83.21|80.81|83.59|81.19|80.95|78.55|0
1653497400000|2022-05-25 16:50:00|83.1|80.7|82.57|80.17|83.1|80.7|81.05|78.65|0
1653497700000|2022-05-25 16:55:00|82.36|79.96|84.4|82|84.41|82.01|80.96|78.56|0
1653498000000|2022-05-25 17:00:00|84.19|81.79|82|79.6|84.19|81.79|81.31|78.91|0
1653498300000|2022-05-25 17:05:00|82.27|79.87|82.37|79.97|83.03|80.63|81.31|78.91|0
1653498600000|2022-05-25 17:10:00|82.48|80.08|81.4|79|82.81|80.41|78.87|76.47|0
1653498900000|2022-05-25 17:15:00|81.51|79.11|82.04|79.64|83.77|81.37|81.4|79|0
1653499200000|2022-05-25 17:20:00|82.25|79.85|81.6|79.2|82.89|80.49|80.54|78.14|0
1653499500000|2022-05-25 17:25:00|81.71|79.31|83.53|81.13|84.4|82|80.43|78.03|0
1653499800000|2022-05-25 17:30:00|83.64|81.24|84.51|82.11|84.62|82.22|82.99|80.59|0
1653500100000|2022-05-25 17:35:00|84.18|81.78|84.83|82.43|86.93|84.53|84.18|81.78|0
1653500400000|2022-05-25 17:40:00|85.05|82.65|85.48|83.08|85.82|83.42|83.73|81.33|0
1653500700000|2022-05-25 17:45:00|85.59|83.19|86.13|83.73|86.25|83.85|84.54|82.14|0
1653501000000|2022-05-25 17:50:00|86.25|83.85|83.54|81.14|86.36|83.96|82.95|80.55|0
1653501300000|2022-05-25 17:55:00|83.49|81.09|84.32|81.44|85.15|82.27|82.97|80.09|0
1653501600000|2022-05-25 18:00:00|84.27|81.39|88.92|86.04|93.06|90.18|82.97|80.09|0
1653501900000|2022-05-25 18:05:00|88.59|85.71|80.93|78.05|90.06|87.18|75.2|72.32|0
1653502200000|2022-05-25 18:10:00|81.25|78.37|84.72|81.84|87.17|84.29|80.29|77.41|0
1653502500000|2022-05-25 18:15:00|85.05|82.17|87.16|84.28|91.49|88.61|83.73|80.85|0
1653502800000|2022-05-25 18:20:00|86.71|83.83|89.53|86.65|91.25|88.37|86.26|83.38|0
1653503100000|2022-05-25 18:25:00|89.18|86.3|93.92|91.04|94.75|91.87|88.78|85.9|0
1653503400000|2022-05-25 18:30:00|94.51|91.63|94.86|91.98|95.93|93.05|92.16|89.28|0
1653503700000|2022-05-25 18:35:00|94.98|92.1|92.01|89.13|96.17|93.29|91.9|89.02|0
1653504000000|2022-05-25 18:40:00|92.48|89.6|93.63|90.75|97.44|94.56|91.9|89.02|0
1653504300000|2022-05-25 18:45:00|94.1|91.22|92.69|89.81|95.4|92.52|92.69|89.81|0
1653504600000|2022-05-25 18:50:00|93.51|90.63|98.14|95.26|98.5|95.62|93.39|90.51|0
1653504900000|2022-05-25 18:55:00|98.38|95.5|96.16|93.28|99.41|96.53|95.08|92.2|0
1653505200000|2022-05-25 19:00:00|96.4|93.52|102.3|99.42|103.18|100.3|95.44|92.56|0
1653505500000|2022-05-25 19:05:00|102.05|99.17|103.29|100.41|104.05|101.17|100.3|97.42|0
1653505800000|2022-05-25 19:10:00|102.92|100.04|104.04|101.16|105.06|102.18|102.66|99.78|0
1653506100000|2022-05-25 19:15:00|104.42|101.54|101.15|98.27|104.42|101.54|100.53|97.65|0
1653506400000|2022-05-25 19:20:00|101.27|98.39|101.08|98.2|102.65|99.77|99.78|96.9|0
1653506700000|2022-05-25 19:25:00|101.14|98.26|100.26|97.38|102.26|99.38|99.77|96.89|0
1653507000000|2022-05-25 19:30:00|100.76|97.88|99.27|96.39|102.88|100|98.66|95.78|0
1653507300000|2022-05-25 19:35:00|98.96|96.08|96.94|94.06|99.27|96.39|95.86|92.98|0
1653507600000|2022-05-25 19:40:00|96.58|93.7|98.03|95.15|98.39|95.51|94.65|91.77|0
1653507900000|2022-05-25 19:45:00|97.66|94.78|95.96|93.08|97.66|94.78|94.52|91.64|0
1653508200000|2022-05-25 19:50:00|93.86|90.98|94.39|91.27|94.63|91.51|90.63|87.51|0
1653508500000|2022-05-25 19:55:00|93.92|90.8|94.74|91.86|96.43|93.55|93.32|90.21|0
1653508800000|2022-05-25 20:00:00|95.52|92.64|94.42|91.54|95.82|92.94|94.15|91.27|0
1653509100000|2022-05-25 20:05:00|94.54|91.66|90.75|87.87|95.14|92.26|90.75|87.87|0
1653509400000|2022-05-25 20:10:00|90.87|87.99|91.68|88.8|93.22|90.34|90.28|87.4|0
1653509700000|2022-05-25 20:15:00|91.57|88.21|92.32|88.96|92.62|89.26|91.1|87.74|0
1653510000000|2022-05-25 20:20:00|92.38|89.02|86.71|83.35|92.38|89.02|86.37|83.01|0
1653510300000|2022-05-25 20:25:00|86.82|83.46|87.55|84.19|87.55|84.19|85.02|81.66|0
1653510600000|2022-05-25 20:30:00|87.16|83.8|90.6|87.24|90.72|87.36|86.93|83.57|0
1653510900000|2022-05-25 20:35:00|90.54|87.18|91.18|87.82|91.65|88.29|89.55|86.19|0
1653511200000|2022-05-25 20:40:00|91.11|87.75|89.31|85.95|91.11|87.75|89.31|85.95|0
1653511500000|2022-05-25 20:45:00|89.19|85.83|88.95|85.59|89.65|86.29|88.27|84.91|0
1653511800000|2022-05-25 20:50:00|89.07|85.71|89.99|86.63|90.11|86.75|88.72|85.36|0
1653512100000|2022-05-25 20:55:00|89.81|86.45|91.2|87.84|91.2|87.84|89.81|86.45|0
1653512400000|2022-05-25 21:00:00|90.68|87.32|90.65|87.29|91|87.64|90.65|87.29|0
1653512700000|2022-05-25 21:05:00|90.67|87.31|90.83|87.47|90.85|87.49|90.52|87.16|0
1653513000000|2022-05-25 21:10:00|90.81|87.45|90.66|87.3|90.81|87.45|90.41|87.05|0
1653513300000|2022-05-25 21:15:00|90.67|87.31|90.7|87.34|90.75|87.39|90.56|87.2|0
1653513600000|2022-05-25 21:20:00|90.65|87.29|90.52|87.16|90.66|87.3|90.44|87.08|0
1653513900000|2022-05-25 21:25:00|90.5|87.14|90.78|87.42|90.78|87.42|90.47|87.11|0
1653514200000|2022-05-25 21:30:00|90.75|87.39|90.9|87.54|90.92|87.56|90.75|87.39|0
1653514500000|2022-05-25 21:35:00|90.81|87.45|90.99|87.63|90.99|87.63|90.77|87.41|0
1653514800000|2022-05-25 21:40:00|91.01|87.65|91.07|87.71|91.09|87.73|90.85|87.49|0
1653515100000|2022-05-25 21:45:00|91.09|87.73|90.94|87.58|91.16|87.8|90.84|87.48|0
1653515400000|2022-05-25 21:50:00|91.03|87.67|91.14|87.78|91.19|87.83|90.97|87.61|0
1653515700000|2022-05-25 21:55:00|91.31|87.95|91.13|87.77|91.31|87.95|90.74|87.38|0
1653516000000|2022-05-25 22:00:00|91.81|88.45|92.63|89.27|93.29|89.93|91.81|88.45|0
1653516300000|2022-05-25 22:05:00|92.69|89.33|92.38|89.02|92.98|89.62|91.97|88.61|0
1653516600000|2022-05-25 22:10:00|92.44|89.08|93.86|90.5|93.98|90.62|92.38|89.02|0
1653516900000|2022-05-25 22:15:00|93.98|90.62|93.49|90.13|93.98|90.62|93.26|89.9|0
1653517200000|2022-05-25 22:20:00|93.38|90.02|92.77|89.41|93.55|90.19|92.66|89.3|0
1653517500000|2022-05-25 22:25:00|92.66|89.3|91.24|87.88|92.95|89.59|91.12|87.76|0
1653517800000|2022-05-25 22:30:00|91.35|87.99|91.87|88.51|91.87|88.51|91.05|87.69|0
1653518100000|2022-05-25 22:35:00|91.81|88.45|92.28|88.92|92.52|89.16|91.81|88.45|0
1653518400000|2022-05-25 22:40:00|92.51|89.15|91.92|88.56|92.87|89.51|91.92|88.56|0
1653518700000|2022-05-25 22:45:00|91.74|88.38|91.5|88.14|91.92|88.56|91.5|88.14|0
1653519000000|2022-05-25 22:50:00|91.56|88.2|91.6|88.24|91.79|88.43|91.32|87.96|0
1653519300000|2022-05-25 22:55:00|91.67|88.31|93.19|89.83|93.31|89.95|91.31|87.95|0
1653519600000|2022-05-25 23:00:00|93.43|90.07|93.54|90.18|93.66|90.3|92.95|89.59|0
1653519900000|2022-05-25 23:05:00|93.66|90.3|92.82|89.46|93.72|90.36|92.82|89.46|0
1653520200000|2022-05-25 23:10:00|92.94|89.58|94.12|90.76|94.12|90.76|92.94|89.58|0
1653520500000|2022-05-25 23:15:00|94.24|90.88|93.76|90.4|94.36|91|93.76|90.4|0
1653520800000|2022-05-25 23:20:00|93.64|90.28|93.15|89.79|93.76|90.4|93.15|89.79|0
1653521100000|2022-05-25 23:25:00|93.21|89.85|93.2|89.84|93.27|89.91|92.85|89.49|0
1653521400000|2022-05-25 23:30:00|93.15|89.79|92.55|89.19|93.68|90.32|92.48|89.12|0
1653521700000|2022-05-25 23:35:00|92.78|89.42|92.3|88.94|93.14|89.78|92.19|88.83|0
1653522000000|2022-05-25 23:40:00|91.83|88.47|92.65|89.29|92.89|89.53|91.83|88.47|0
1653522300000|2022-05-25 23:45:00|92.77|89.41|92.34|88.98|93.24|89.88|91.94|88.58|0
1653522600000|2022-05-25 23:50:00|92.17|88.81|90.52|87.16|92.29|88.93|90.52|87.16|0
1653522900000|2022-05-25 23:55:00|90.46|87.1|90.45|87.09|90.87|87.51|89.93|86.57|0
1653523200000|2022-05-26 00:00:00|90.16|86.8|92.26|88.9|92.74|89.38|89.81|86.45|0
1653523500000|2022-05-26 00:05:00|92.03|88.67|94.76|91.4|94.76|91.4|91.79|88.43|0
1653523800000|2022-05-26 00:10:00|95.12|91.76|98.89|95.53|99.81|96.45|94.87|91.51|0
1653524100000|2022-05-26 00:15:00|98.64|95.28|96.43|93.07|98.89|95.53|96.43|93.07|0
1653524400000|2022-05-26 00:20:00|96.31|92.95|96.18|92.82|97.04|93.68|96.06|92.7|0
1653524700000|2022-05-26 00:25:00|96.3|92.94|98.62|95.26|98.62|95.26|96.06|92.7|0
1653525000000|2022-05-26 00:30:00|98.68|95.32|100.09|96.73|100.47|97.11|97.63|94.27|0
1653525300000|2022-05-26 00:35:00|99.84|96.48|98.78|95.42|99.84|96.48|97.99|94.63|0
1653525600000|2022-05-26 00:40:00|98.85|95.49|100.95|97.59|101.08|97.72|98.04|94.68|0
1653525900000|2022-05-26 00:45:00|100.89|97.53|100.32|96.96|101.57|98.21|100.32|96.96|0
1653526200000|2022-05-26 00:50:00|100.44|97.08|100.25|96.89|100.44|97.08|99.45|96.09|0
1653526500000|2022-05-26 00:55:00|100.31|96.95|100.8|97.44|100.8|97.44|99.31|95.95|0
1653526800000|2022-05-26 01:00:00|100.74|97.38|100.42|97.06|100.74|97.38|99.8|96.44|0
1653527100000|2022-05-26 01:05:00|100.29|96.93|101.66|98.3|101.66|98.3|99.67|96.31|0
1653527400000|2022-05-26 01:10:00|101.6|98.24|100.15|96.79|101.66|98.3|100.15|96.79|0
1653527700000|2022-05-26 01:15:00|100.09|96.73|100.15|96.79|100.9|97.54|99.77|96.41|0
1653528000000|2022-05-26 01:20:00|100.08|96.72|98.22|94.86|100.21|96.85|98.04|94.68|0
1653528300000|2022-05-26 01:25:00|98.28|94.92|97.29|93.93|98.41|95.05|97.29|93.93|0
1653528600000|2022-05-26 01:30:00|97.42|94.06|96.92|93.56|97.42|94.06|95.95|92.59|0
1653528900000|2022-05-26 01:35:00|96.8|93.44|94.73|91.37|96.8|93.44|93.71|90.35|0
1653529200000|2022-05-26 01:40:00|94.55|91.19|94.72|91.36|95.51|92.15|94.13|90.77|0
1653529500000|2022-05-26 01:45:00|94.6|91.24|94.12|90.76|95.38|92.02|93.28|89.92|0
1653529800000|2022-05-26 01:50:00|94.05|90.69|94.35|90.99|94.95|91.59|93.93|90.57|0
1653530100000|2022-05-26 01:55:00|94.11|90.75|92.32|88.96|94.11|90.75|91.73|88.37|0
1653530400000|2022-05-26 02:00:00|92.43|89.07|92.31|88.95|93.32|89.96|91.84|88.48|0
1653530700000|2022-05-26 02:05:00|92.07|88.71|93.01|89.65|93.02|89.66|92.07|88.71|0
1653531000000|2022-05-26 02:10:00|93.13|89.77|91.29|87.93|93.49|90.13|90.88|87.52|0
1653531300000|2022-05-26 02:15:00|91.23|87.87|92.76|89.4|92.76|89.4|91.12|87.76|0
1653531600000|2022-05-26 02:20:00|93.05|89.69|92.99|89.63|93.11|89.75|91.81|88.45|0
1653531900000|2022-05-26 02:25:00|93.05|89.69|93.16|89.8|93.94|90.58|92.87|89.51|0
1653532200000|2022-05-26 02:30:00|93.22|89.86|94.41|91.05|94.53|91.17|93.22|89.86|0
1653532500000|2022-05-26 02:35:00|94.53|91.17|93.2|89.84|94.53|91.17|93.08|89.72|0
1653532800000|2022-05-26 02:40:00|93.38|90.02|93.31|89.95|94.21|90.85|92.48|89.12|0
1653533100000|2022-05-26 02:45:00|93.43|90.07|92.95|89.59|93.79|90.43|92.95|89.59|0
1653533400000|2022-05-26 02:50:00|92.83|89.47|93.3|89.94|93.42|90.06|92.83|89.47|0
1653533700000|2022-05-26 02:55:00|93.18|89.82|92.58|89.22|93.53|90.17|92.52|89.16|0
1653534000000|2022-05-26 03:00:00|92.46|89.1|92.69|89.33|92.93|89.57|92.34|88.98|0
1653534300000|2022-05-26 03:05:00|92.57|89.21|89.74|86.38|92.57|89.21|89.51|86.15|0
1653534600000|2022-05-26 03:10:00|89.86|86.5|89.39|86.03|89.98|86.62|88.81|85.45|0
1653534900000|2022-05-26 03:15:00|89.27|85.91|87.94|84.58|89.62|86.26|87.48|84.12|0
1653535200000|2022-05-26 03:20:00|87.88|84.52|89.66|86.3|89.84|86.48|87.77|84.41|0
1653535500000|2022-05-26 03:25:00|89.95|86.59|90.18|86.82|90.47|87.11|89.02|85.66|0
1653535800000|2022-05-26 03:30:00|90.12|86.76|91.58|88.22|92.05|88.69|89.71|86.35|0
1653536100000|2022-05-26 03:35:00|91.51|88.15|90.75|87.39|91.93|88.57|90.75|87.39|0
1653536400000|2022-05-26 03:40:00|90.86|87.5|91.68|88.32|91.97|88.61|90.86|87.5|0
1653536700000|2022-05-26 03:45:00|91.56|88.2|91.79|88.43|91.79|88.43|91.37|88.01|0
1653537000000|2022-05-26 03:50:00|91.55|88.19|91.48|88.12|91.73|88.37|91.31|87.95|0
1653537300000|2022-05-26 03:55:00|91.43|88.07|92.66|89.3|93.2|89.84|91.31|87.95|0
1653537600000|2022-05-26 04:00:00|92.72|89.36|92.06|88.7|92.96|89.6|92|88.64|0
1653537900000|2022-05-26 04:05:00|92.24|88.88|91.81|88.45|92.47|89.11|91.7|88.34|0
1653538200000|2022-05-26 04:10:00|91.87|88.51|91.57|88.21|92.23|88.87|91.45|88.09|0
1653538500000|2022-05-26 04:15:00|91.63|88.27|91.74|88.38|91.98|88.62|91.51|88.15|0
1653538800000|2022-05-26 04:20:00|91.62|88.26|90.79|87.43|91.86|88.5|90.56|87.2|0
1653539100000|2022-05-26 04:25:00|90.61|87.25|90.67|87.31|90.79|87.43|90.2|86.84|0
1653539400000|2022-05-26 04:30:00|90.72|87.36|90.66|87.3|90.95|87.59|90.66|87.3|0
1653539700000|2022-05-26 04:35:00|90.54|87.18|91.12|87.76|91.41|88.05|90.54|87.18|0
1653540000000|2022-05-26 04:40:00|91.18|87.82|90.06|86.7|91.24|87.88|89.83|86.47|0
1653540300000|2022-05-26 04:45:00|89.94|86.58|90.28|86.92|90.52|87.16|89.94|86.58|0
1653540600000|2022-05-26 04:50:00|90.22|86.86|88.65|85.29|90.28|86.92|88.42|85.06|0
1653540900000|2022-05-26 04:55:00|88.59|85.23|88.41|85.05|88.77|85.41|88.07|84.71|0
1653541200000|2022-05-26 05:00:00|88.3|84.94|88.75|85.39|88.99|85.63|87.43|84.07|0
1653541500000|2022-05-26 05:05:00|88.58|85.22|89.44|86.08|89.61|86.25|88.34|84.98|0
1653541800000|2022-05-26 05:10:00|89.55|86.19|91.25|87.89|91.89|88.53|89.2|85.84|0
1653542100000|2022-05-26 05:15:00|91.31|87.95|91.76|88.4|92|88.64|90.15|86.79|0
1653542400000|2022-05-26 05:20:00|91.7|88.34|91.06|87.7|92.35|88.99|91.06|87.7|0
1653542700000|2022-05-26 05:25:00|91.17|87.81|91.4|88.04|91.64|88.28|90.7|87.34|0
1653543000000|2022-05-26 05:30:00|91.51|88.15|92.09|88.73|92.33|88.97|91.34|87.98|0
1653543300000|2022-05-26 05:35:00|92.21|88.85|91.03|87.67|92.32|88.96|90.92|87.56|0
1653543600000|2022-05-26 05:40:00|90.92|87.56|91.72|88.36|92.08|88.72|90.69|87.33|0
1653543900000|2022-05-26 05:45:00|91.84|88.48|91.65|88.29|92.42|89.06|91.26|87.9|0
1653544200000|2022-05-26 05:50:00|91.71|88.35|89.28|85.92|91.71|88.35|89.28|85.92|0
1653544500000|2022-05-26 05:55:00|89.34|85.98|89.62|86.26|90.19|86.83|88.25|84.89|0
1653544800000|2022-05-26 06:00:00|89.85|86.49|88.98|85.62|90.71|87.35|88.58|85.22|0
1653545100000|2022-05-26 06:05:00|88.92|85.56|88.46|85.1|89.61|86.25|88.01|84.65|0
1653545400000|2022-05-26 06:10:00|88.4|85.04|88.91|85.55|89.83|86.47|88.4|85.04|0
1653545700000|2022-05-26 06:15:00|89.25|85.89|90.97|87.61|90.97|87.61|89.19|85.83|0
1653546000000|2022-05-26 06:20:00|90.85|87.49|91.43|88.07|91.43|88.07|89.93|86.57|0
1653546300000|2022-05-26 06:25:00|91.08|87.72|90.32|86.96|91.42|88.06|90.03|86.67|0
1653546600000|2022-05-26 06:30:00|90.38|87.02|89.79|86.43|90.38|87.02|89.34|85.98|0
1653546900000|2022-05-26 06:35:00|89.62|86.26|88.86|85.5|90.25|86.89|88.28|84.92|0
1653547200000|2022-05-26 06:40:00|88.74|85.38|89.66|86.3|89.77|86.41|88.45|85.09|0
1653547500000|2022-05-26 06:45:00|89.6|86.24|89.3|85.94|90.47|87.11|89.19|85.83|0
1653547800000|2022-05-26 06:50:00|89.36|86|89.87|86.51|89.99|86.63|89.3|85.94|0
1653548100000|2022-05-26 06:55:00|89.99|86.63|90.45|87.09|91.03|87.67|89.87|86.51|0
1653548400000|2022-05-26 07:00:00|90.33|86.97|91.08|87.72|92.32|88.96|90.33|86.97|0
1653548700000|2022-05-26 07:05:00|90.78|87.9|91.48|88.6|91.95|89.07|90.2|87.32|0
1653549000000|2022-05-26 07:10:00|91.42|88.54|90.82|87.94|91.95|89.07|90.53|87.65|0
1653549300000|2022-05-26 07:15:00|90.65|87.77|92.58|89.7|92.7|89.82|90.65|87.77|0
1653549600000|2022-05-26 07:20:00|92.64|89.76|93.71|90.83|93.95|91.07|92.4|89.52|0
1653549900000|2022-05-26 07:25:00|93.83|90.95|94.23|91.35|94.3|91.42|93.46|90.58|0
1653550200000|2022-05-26 07:30:00|94.42|91.54|96.22|93.34|96.22|93.34|94.42|91.54|0
1653550500000|2022-05-26 07:35:00|96.1|93.22|98.41|95.53|98.41|95.53|95.49|92.61|0
1653550800000|2022-05-26 07:40:00|98.54|95.66|98.75|95.87|100.57|97.69|97.8|94.92|0
1653551100000|2022-05-26 07:45:00|98.63|95.75|97.51|94.63|99.24|96.36|97.02|94.14|0
1653551400000|2022-05-26 07:50:00|97.39|94.51|98.36|95.48|98.37|95.49|97.2|94.32|0
1653551700000|2022-05-26 07:55:00|98.24|95.36|100.84|97.96|100.97|98.09|98.24|95.36|0
1653552000000|2022-05-26 08:00:00|100.97|98.09|98.97|96.09|100.97|98.09|98.47|95.59|0
1653552300000|2022-05-26 08:05:00|99.03|96.15|98.71|95.83|99.71|96.83|98.22|95.34|0
1653552600000|2022-05-26 08:10:00|98.46|95.58|96.62|93.74|99.08|96.2|96.62|93.74|0
1653552900000|2022-05-26 08:15:00|96.37|93.49|95.27|92.39|96.73|93.85|95.27|92.39|0
1653553200000|2022-05-26 08:20:00|95.21|92.33|94.66|91.78|95.99|93.11|94.54|91.66|0
1653553500000|2022-05-26 08:25:00|94.54|91.66|93.57|90.69|94.78|91.9|93.33|90.45|0
1653553800000|2022-05-26 08:30:00|93.69|90.81|92.3|89.42|94.05|91.17|91.82|88.94|0
1653554100000|2022-05-26 08:35:00|92.19|89.31|90.76|87.88|92.19|89.31|90.42|87.54|0
1653554400000|2022-05-26 08:40:00|90.88|88|91.11|88.23|91.47|88.59|90.52|87.64|0
1653554700000|2022-05-26 08:45:00|90.99|88.11|90.05|87.17|91.22|88.34|89.12|86.24|0
1653555000000|2022-05-26 08:50:00|90.16|87.28|90.86|87.98|91.33|88.45|90.05|87.17|0
1653555300000|2022-05-26 08:55:00|91.03|88.15|91.32|88.44|91.68|88.8|90.67|87.79|0
1653555600000|2022-05-26 09:00:00|91.44|88.56|90.02|87.14|91.67|88.79|89.85|86.97|0
1653555900000|2022-05-26 09:05:00|90.14|87.26|90.89|88.01|91.19|88.31|89.67|86.79|0
1653556200000|2022-05-26 09:10:00|90.95|88.07|91.18|88.3|91.35|88.47|90.59|87.71|0
1653556500000|2022-05-26 09:15:00|91.29|88.41|91.29|88.41|92|89.12|91.11|88.23|0
1653556800000|2022-05-26 09:20:00|91.34|88.46|93.65|90.77|93.65|90.77|91.29|88.41|0
1653557100000|2022-05-26 09:25:00|93.89|91.01|93.64|90.76|94.97|92.09|93.41|90.53|0
1653557400000|2022-05-26 09:30:00|93.7|90.82|93.64|90.76|94|91.12|92.92|90.04|0
1653557700000|2022-05-26 09:35:00|93.69|90.81|93.63|90.75|93.99|91.11|93.04|90.16|0
1653558000000|2022-05-26 09:40:00|93.51|90.63|95.55|92.67|95.73|92.85|93.15|90.27|0
1653558300000|2022-05-26 09:45:00|95.61|92.73|97.74|94.86|97.86|94.98|95.43|92.55|0
1653558600000|2022-05-26 09:50:00|97.67|94.79|97.61|94.73|97.98|95.1|96.88|94|0
1653558900000|2022-05-26 09:55:00|97.67|94.79|97.84|94.96|98.71|95.83|97.23|94.35|0
1653559200000|2022-05-26 10:00:00|97.72|94.84|98.21|95.33|98.52|95.64|97.22|94.34|0
1653559500000|2022-05-26 10:05:00|98.27|95.39|99.44|96.56|99.44|96.56|97.59|94.71|0
1653559800000|2022-05-26 10:10:00|99.62|96.74|97.7|94.82|99.62|96.74|97.33|94.45|0
1653560100000|2022-05-26 10:15:00|97.57|94.69|96.59|93.71|97.57|94.69|96.34|93.46|0
1653560400000|2022-05-26 10:20:00|96.64|93.76|96.58|93.7|97.19|94.31|96.28|93.4|0
1653560700000|2022-05-26 10:25:00|96.46|93.58|95.84|92.96|96.82|93.94|95.78|92.9|0
1653561000000|2022-05-26 10:30:00|95.78|92.9|95.23|92.35|96.08|93.2|94.62|91.74|0
1653561300000|2022-05-26 10:35:00|95.16|92.28|95.58|92.7|95.58|92.7|94.86|91.98|0
1653561600000|2022-05-26 10:40:00|95.7|92.82|95.69|92.81|95.75|92.87|94.67|91.79|0
1653561900000|2022-05-26 10:45:00|95.94|93.06|96.78|93.9|96.9|94.02|95.81|92.93|0
1653562200000|2022-05-26 10:50:00|96.9|94.02|98.87|95.99|99.24|96.36|96.9|94.02|0
1653562500000|2022-05-26 10:55:00|98.93|96.05|98.86|95.98|100.48|97.6|98.49|95.61|0
1653562800000|2022-05-26 11:00:00|98.92|96.04|101.85|98.97|102.11|99.23|98.73|95.85|0
1653563100000|2022-05-26 11:05:00|101.98|99.1|101.34|98.46|102.11|99.23|100.59|97.71|0
1653563400000|2022-05-26 11:10:00|100.96|98.08|104.12|101.24|104.38|101.5|100.96|98.08|0
1653563700000|2022-05-26 11:15:00|104|101.12|105|102.12|106.3|103.42|103.29|100.41|0
1653564000000|2022-05-26 11:20:00|105.13|102.25|108.1|105.22|108.1|105.22|104.61|101.73|0
1653564300000|2022-05-26 11:25:00|107.97|105.09|109.4|106.52|109.93|107.05|106.92|104.04|0
1653564600000|2022-05-26 11:30:00|109.53|106.65|106.39|103.51|109.79|106.91|106.26|103.38|0
1653564900000|2022-05-26 11:35:00|106.26|103.38|107.16|104.28|107.42|104.54|105.23|102.35|0
1653565200000|2022-05-26 11:40:00|107.03|104.15|106.57|103.69|107.81|104.93|106.51|103.63|0
1653565500000|2022-05-26 11:45:00|106.63|103.75|107.93|105.05|108.19|105.31|106.25|103.37|0
1653565800000|2022-05-26 11:50:00|107.79|104.91|106.29|103.41|108.44|105.56|106.23|103.35|0
1653566100000|2022-05-26 11:55:00|106.23|103.35|105.84|102.96|106.23|103.35|104.81|101.93|0
1653566400000|2022-05-26 12:00:00|105.58|102.7|104.86|101.98|105.71|102.83|104.1|101.22|0
1653566700000|2022-05-26 12:05:00|104.73|101.85|103.39|100.51|104.73|101.85|103.13|100.25|0
1653567000000|2022-05-26 12:10:00|103.26|100.38|103.63|100.75|104.27|101.39|103.26|100.38|0
1653567300000|2022-05-26 12:15:00|103.69|100.81|102.74|99.86|103.69|100.81|101.98|99.1|0
1653567600000|2022-05-26 12:20:00|102.86|99.98|103.11|100.23|104.13|101.25|102.73|99.85|0
1653567900000|2022-05-26 12:25:00|102.98|100.1|102.72|99.84|103.49|100.61|102.4|99.52|0
1653568200000|2022-05-26 12:30:00|102.91|100.03|101.08|98.2|104.56|101.68|99.77|96.89|0
1653568500000|2022-05-26 12:35:00|101.14|98.26|101.88|99|102.26|99.38|99.58|96.7|0
1653568800000|2022-05-26 12:40:00|101.95|99.07|105.18|102.3|105.51|102.63|101.57|98.69|0
1653569100000|2022-05-26 12:45:00|105.25|102.37|105.75|102.87|106.46|103.58|104.35|101.47|0
1653569400000|2022-05-26 12:50:00|105.5|102.62|106.78|103.9|107.43|104.55|104.47|101.59|0
1653569700000|2022-05-26 12:55:00|106.65|103.77|105.22|102.34|106.65|103.77|104.71|101.83|0
1653570000000|2022-05-26 13:00:00|105.09|102.21|103.55|100.67|105.54|102.66|103.55|100.67|0
1653570300000|2022-05-26 13:05:00|103.49|100.61|102.53|99.65|103.8|100.92|102.15|99.27|0
1653570600000|2022-05-26 13:10:00|102.28|99.4|102.39|99.51|102.91|100.03|101.65|98.77|0
1653570900000|2022-05-26 13:15:00|102.52|99.64|99.81|96.93|102.52|99.64|99.38|96.5|0
1653571200000|2022-05-26 13:20:00|99.75|96.87|100.37|97.49|100.87|97.99|98.63|95.75|0
1653571500000|2022-05-26 13:25:00|100.49|97.61|99.74|96.86|100.61|97.73|99.37|96.49|0
1653571800000|2022-05-26 13:30:00|99.12|96.24|107.88|105|107.88|105|99.05|96.17|0
1653572100000|2022-05-26 13:35:00|107.75|104.87|112.03|109.15|114.25|111.37|106.97|104.09|0
1653572400000|2022-05-26 13:40:00|112.43|109.55|114.1|111.22|117.36|114.48|111.43|108.55|0
1653572700000|2022-05-26 13:45:00|114.37|111.49|116.12|113.24|117.35|114.47|111.83|108.95|0
1653573000000|2022-05-26 13:50:00|117.07|114.19|118.8|115.92|120.52|117.64|114.04|111.16|0
1653573300000|2022-05-26 13:55:00|118.38|115.5|119.76|116.88|120.87|117.99|117.28|114.4|0
1653573600000|2022-05-26 14:00:00|120.59|117.71|120.31|117.43|121.99|119.11|119.48|116.6|0
1653573900000|2022-05-26 14:05:00|120.03|117.15|120.13|117.25|122.97|120.09|119.47|116.59|0
1653574200000|2022-05-26 14:10:00|120.27|117.39|123.36|120.48|124.21|121.33|118.46|115.58|0
1653574500000|2022-05-26 14:15:00|123.22|120.34|125.22|122.34|125.23|122.35|123.21|120.33|0
1653574800000|2022-05-26 14:20:00|125.36|122.48|126.22|123.34|126.94|124.06|123.5|120.62|0
1653575100000|2022-05-26 14:25:00|126.36|123.48|123.21|120.33|126.36|123.48|122.78|119.9|0
1653575400000|2022-05-26 14:30:00|123.49|120.61|121.36|118.48|124.34|121.46|120.66|117.78|0
1653575700000|2022-05-26 14:35:00|121.64|118.76|124.9|122.02|124.9|122.02|121.64|118.76|0
1653576000000|2022-05-26 14:40:00|124.76|121.88|123.74|120.86|125.33|122.45|122.9|120.02|0
1653576300000|2022-05-26 14:45:00|123.89|121.01|123.96|121.08|124.31|121.43|121.76|118.88|0
1653576600000|2022-05-26 14:50:00|124.1|121.22|124.81|121.93|126.26|123.38|123.95|121.07|0
1653576900000|2022-05-26 14:55:00|124.95|122.07|126.1|123.22|126.53|123.65|124.09|121.21|0
1653577200000|2022-05-26 15:00:00|126.39|123.51|130.02|127.14|130.32|127.44|125.81|122.93|0
1653577500000|2022-05-26 15:05:00|129.88|127|129.11|126.23|130.47|127.59|128.85|125.97|0
1653577800000|2022-05-26 15:10:00|129.26|126.38|130.48|128.08|130.48|128.08|128.29|125.89|0
1653578100000|2022-05-26 15:15:00|130.63|128.23|129.88|127.48|131.51|129.11|129.3|126.9|0
1653578400000|2022-05-26 15:20:00|130.03|127.63|129.73|127.33|131.8|129.4|128.42|126.02|0
1653578700000|2022-05-26 15:25:00|129.88|127.48|127.68|125.28|130.68|128.28|127.1|124.7|0
1653579000000|2022-05-26 15:30:00|128.11|125.71|126.22|123.82|130.45|128.05|126.22|123.82|0
1653579300000|2022-05-26 15:35:00|125.78|123.38|128.24|125.84|128.53|126.13|125.21|122.81|0
1653579600000|2022-05-26 15:40:00|127.95|125.55|128.53|126.13|129.26|126.86|126.93|124.53|0
1653579900000|2022-05-26 15:45:00|128.82|126.42|126.34|123.94|129.03|126.63|124.75|122.35|0
1653580200000|2022-05-26 15:50:00|126.19|123.79|126.62|124.22|127.06|124.66|125.04|122.64|0
1653580500000|2022-05-26 15:55:00|126.76|124.36|129.33|126.93|130.54|128.14|126.62|124.22|0
1653580800000|2022-05-26 16:00:00|129.03|126.63|132.26|129.86|132.41|130.01|128.16|125.76|0
1653581100000|2022-05-26 16:05:00|132.12|129.72|131.26|128.86|132.41|130.01|129.9|127.5|0
1653581400000|2022-05-26 16:10:00|131.11|128.71|134.2|131.8|134.65|132.25|131.11|128.71|0
1653581700000|2022-05-26 16:15:00|134.06|131.66|134.2|131.8|134.35|131.95|133.01|130.61|0
1653582000000|2022-05-26 16:20:00|134.05|131.65|136.28|133.88|136.43|134.03|134.05|131.65|0
1653582300000|2022-05-26 16:25:00|136.43|134.03|137.63|135.23|137.63|135.23|135.38|132.98|0
1653582600000|2022-05-26 16:30:00|137.78|135.38|137.08|134.68|138.68|136.28|136.15|133.75|0
1653582900000|2022-05-26 16:35:00|137.23|134.83|137.97|135.57|138.12|135.72|136.32|133.92|0
1653583200000|2022-05-26 16:40:00|138.12|135.72|136.61|134.21|138.27|135.87|136.46|134.06|0
1653583500000|2022-05-26 16:45:00|136.31|133.91|137.96|135.56|138.41|136.01|135.71|133.31|0
1653583800000|2022-05-26 16:50:00|137.8|135.4|140.07|137.67|140.07|137.67|137.8|135.4|0
1653584100000|2022-05-26 16:55:00|140.22|137.82|141.59|139.19|141.9|139.5|139.84|137.44|0
1653584400000|2022-05-26 17:00:00|141.74|139.34|143.27|140.87|143.43|141.03|141.59|139.19|0
1653584700000|2022-05-26 17:05:00|143.12|140.72|144.81|142.41|144.81|142.41|142.8|140.4|0
1653585000000|2022-05-26 17:10:00|144.96|142.56|141.57|139.17|145.9|143.5|140.19|137.79|0
1653585300000|2022-05-26 17:15:00|141.72|139.32|140.18|137.78|141.72|139.32|139.73|137.33|0
1653585600000|2022-05-26 17:20:00|140.34|137.94|135.92|133.52|140.49|138.09|135.92|133.52|0
1653585900000|2022-05-26 17:25:00|136.07|133.67|135.91|133.51|138.49|136.09|134.85|132.45|0
1653586200000|2022-05-26 17:30:00|136.21|133.81|138.02|135.62|138.33|135.93|135.61|133.21|0
1653586500000|2022-05-26 17:35:00|137.79|135.39|137.1|134.7|137.87|135.47|136.5|134.1|0
1653586800000|2022-05-26 17:40:00|137.41|135.01|137.7|135.3|138.32|135.92|136.34|133.94|0
1653587100000|2022-05-26 17:45:00|137.55|135.15|138.15|135.75|138.76|136.36|137.09|134.69|0
1653587400000|2022-05-26 17:50:00|138|135.6|137.61|135.21|138.45|136.05|137.23|134.83|0
1653587700000|2022-05-26 17:55:00|137.69|135.29|139.51|137.11|140.13|137.73|135.26|132.86|0
1653588000000|2022-05-26 18:00:00|139.36|136.96|139.35|136.95|140.28|137.88|137.82|135.42|0
1653588300000|2022-05-26 18:05:00|139.2|136.8|138.58|136.18|139.66|137.26|136.45|134.05|0
1653588600000|2022-05-26 18:10:00|138.88|136.48|138.88|136.48|139.49|137.09|136.9|134.5|0
1653588900000|2022-05-26 18:15:00|138.57|136.17|138.56|136.16|139.94|137.54|137.96|135.56|0
1653589200000|2022-05-26 18:20:00|138.71|136.31|141.47|139.07|141.47|139.07|138.56|136.16|0
1653589500000|2022-05-26 18:25:00|141.32|138.92|138.85|136.45|141.78|139.38|138.24|135.84|0
1653589800000|2022-05-26 18:30:00|138.7|136.3|137.54|135.14|139.46|137.06|137.17|134.77|0
1653590100000|2022-05-26 18:35:00|137.62|135.22|136.18|133.78|137.78|135.38|134.3|131.9|0
1653590400000|2022-05-26 18:40:00|136.03|133.63|137.53|135.13|138.14|135.74|134.82|132.42|0
1653590700000|2022-05-26 18:45:00|137.69|135.29|137.37|134.97|138.6|136.2|136.47|134.07|0
1653591000000|2022-05-26 18:50:00|137.83|135.43|137.52|135.12|138.89|136.49|136.76|134.36|0
1653591300000|2022-05-26 18:55:00|137.37|134.97|138.42|136.02|139.65|137.25|137.21|134.81|0
1653591600000|2022-05-26 19:00:00|138.12|135.72|134.34|131.94|138.72|136.32|133.14|130.74|0
1653591900000|2022-05-26 19:05:00|134.19|131.79|137.65|135.25|138.56|136.16|133.89|131.49|0
1653592200000|2022-05-26 19:10:00|137.49|135.09|135.59|133.19|137.8|135.4|134.62|132.22|0
1653592500000|2022-05-26 19:15:00|135.52|133.12|132.52|130.12|136.27|133.87|130.16|127.76|0
1653592800000|2022-05-26 19:20:00|132.67|130.27|131.4|129|133.26|130.86|129.56|127.16|0
1653593100000|2022-05-26 19:25:00|131.33|128.93|133.1|130.7|134.45|132.05|129.85|127.45|0
1653593400000|2022-05-26 19:30:00|132.65|130.25|135.04|132.64|135.49|133.09|132.05|129.65|0
1653593700000|2022-05-26 19:35:00|134.89|132.49|136.39|133.99|136.69|134.29|132.94|130.54|0
1653594000000|2022-05-26 19:40:00|136.08|133.68|139.88|137.48|139.88|137.48|135.93|133.53|0
1653594300000|2022-05-26 19:45:00|140.19|137.79|142.49|140.09|142.64|140.24|138.65|136.25|0
1653594600000|2022-05-26 19:50:00|144.04|141.64|134.54|132.14|144.2|141.8|134.54|132.14|0
1653594900000|2022-05-26 19:55:00|134.09|131.69|132.44|130.04|135.6|133.2|131.1|128.7|0
1653595200000|2022-05-26 20:00:00|132.88|130.48|129.33|126.93|132.88|130.48|129.33|126.93|0
1653595500000|2022-05-26 20:05:00|129.18|126.78|128.43|126.03|129.18|126.78|127.12|124.72|0
1653595800000|2022-05-26 20:10:00|128.73|126.33|128.06|125.66|129.32|126.92|127.84|125.44|0
1653596100000|2022-05-26 20:15:00|128.08|125.2|128.66|125.78|129.84|126.96|128.08|125.2|0
1653596400000|2022-05-26 20:20:00|128.58|125.7|128.28|125.4|129.25|126.37|128.21|125.33|0
1653596700000|2022-05-26 20:25:00|128.21|125.33|129.08|126.2|129.38|126.5|128.21|125.33|0
1653597000000|2022-05-26 20:30:00|128.94|126.06|129.67|126.79|129.74|126.86|128.64|125.76|0
1653597300000|2022-05-26 20:35:00|129.52|126.64|129.66|126.78|129.81|126.93|129.22|126.34|0
1653597600000|2022-05-26 20:40:00|129.51|126.63|129.8|126.92|129.95|127.07|129.36|126.48|0
1653597900000|2022-05-26 20:45:00|129.5|126.62|129.64|126.76|129.8|126.92|129.2|126.32|0
1653598200000|2022-05-26 20:50:00|129.35|126.47|129.78|126.9|129.78|126.9|128.76|125.88|0
1653598500000|2022-05-26 20:55:00|129.49|126.61|129.85|126.97|130.29|127.41|129.48|126.6|0
1653598800000|2022-05-26 21:00:00|129.73|126.85|130.11|127.23|130.25|127.37|129.73|126.85|0
1653599100000|2022-05-26 21:05:00|130.18|127.3|130.47|127.59|130.72|127.84|130.18|127.3|0
1653599400000|2022-05-26 21:10:00|130.43|127.55|129.97|127.09|130.47|127.59|129.88|127|0
1653599700000|2022-05-26 21:15:00|129.99|127.11|129.27|126.39|130.03|127.15|129.22|126.34|0
1653600000000|2022-05-26 21:20:00|129.29|126.41|129.39|126.51|129.48|126.6|129.18|126.3|0
1653600300000|2022-05-26 21:25:00|129.37|126.49|129.52|126.64|129.61|126.73|129.31|126.43|0
1653600600000|2022-05-26 21:30:00|129.51|126.63|129.79|126.91|129.79|126.91|129.51|126.63|0
1653600900000|2022-05-26 21:35:00|129.76|126.88|129.76|126.88|129.87|126.99|129.72|126.84|0
1653601200000|2022-05-26 21:40:00|129.67|126.79|129.66|126.78|129.86|126.98|129.66|126.78|0
1653601500000|2022-05-26 21:45:00|129.79|126.91|129.55|126.67|129.79|126.91|129.55|126.67|0
1653601800000|2022-05-26 21:50:00|129.61|126.73|129.41|126.53|129.7|126.82|129.18|126.3|0
1653602100000|2022-05-26 21:55:00|129.3|126.42|128.5|125.62|129.54|126.66|128.46|125.58|0
1653602400000|2022-05-26 22:00:00|128.13|125.25|129.3|126.42|129.75|126.87|127.76|124.88|0
1653602700000|2022-05-26 22:05:00|129.45|126.57|130.77|127.89|130.93|128.05|128.93|126.05|0
1653603000000|2022-05-26 22:10:00|131.07|128.19|131.14|128.26|131.44|128.56|129.88|127|0
1653603300000|2022-05-26 22:15:00|131.29|128.41|132.48|129.6|132.48|129.6|131.21|128.33|0
1653603600000|2022-05-26 22:20:00|132.33|129.45|133.22|130.34|133.67|130.79|132.33|129.45|0
1653603900000|2022-05-26 22:25:00|133.37|130.49|131.57|128.69|133.74|130.86|131.42|128.54|0
1653604200000|2022-05-26 22:30:00|131.86|128.98|130.81|127.93|132.31|129.43|130.66|127.78|0
1653604500000|2022-05-26 22:35:00|130.66|127.78|130.36|127.48|131.03|128.15|130.36|127.48|0
1653604800000|2022-05-26 22:40:00|130.51|127.63|132.29|129.41|132.29|129.41|130.36|127.48|0
1653605100000|2022-05-26 22:45:00|132.44|129.56|131.24|128.36|132.44|129.56|130.94|128.06|0
1653605400000|2022-05-26 22:50:00|131.38|128.5|131.53|128.65|131.98|129.1|131.09|128.21|0
1653605700000|2022-05-26 22:55:00|131.38|128.5|131.44|128.56|131.53|128.65|130.93|128.05|0
1653606000000|2022-05-26 23:00:00|131.59|128.71|130.84|127.96|131.59|128.71|130.62|127.74|0
1653606300000|2022-05-26 23:05:00|130.91|128.03|131.65|128.77|131.95|129.07|130.76|127.88|0
1653606600000|2022-05-26 23:10:00|131.5|128.62|131.64|128.76|132.17|129.29|131.5|128.62|0
1653606900000|2022-05-26 23:15:00|131.57|128.69|131.04|128.16|132.09|129.21|130.89|128.01|0
1653607200000|2022-05-26 23:20:00|131.19|128.31|131.78|128.9|131.93|129.05|131.19|128.31|0
1653607500000|2022-05-26 23:25:00|131.85|128.97|132.52|129.64|132.67|129.79|131.77|128.89|0
1653607800000|2022-05-26 23:30:00|132.37|129.49|133.11|130.23|133.11|130.23|132.21|129.33|0
1653608100000|2022-05-26 23:35:00|133.03|130.15|133.55|130.67|133.63|130.75|132.95|130.07|0
1653608400000|2022-05-26 23:40:00|133.86|130.98|133.62|130.74|134.01|131.13|133.4|130.52|0
1653608700000|2022-05-26 23:45:00|133.7|130.82|133.54|130.66|134.45|131.57|133.54|130.66|0
1653609000000|2022-05-26 23:50:00|133.91|131.03|133.53|130.65|133.99|131.11|132.78|129.9|0
1653609300000|2022-05-26 23:55:00|133.38|130.5|132.99|130.11|133.75|130.87|132.99|130.11|0
1653609600000|2022-05-27 00:00:00|133.07|130.19|133.51|130.63|134.58|131.7|132.62|129.74|0
1653609900000|2022-05-27 00:05:00|133.67|130.79|132.9|130.02|134.27|131.39|132.75|129.87|0
1653610200000|2022-05-27 00:10:00|132.75|129.87|131.77|128.89|133.05|130.17|131.47|128.59|0
1653610500000|2022-05-27 00:15:00|131.85|128.97|132.59|129.71|133.04|130.16|131.1|128.22|0
1653610800000|2022-05-27 00:20:00|132.74|129.86|132.58|129.7|133.19|130.31|132.13|129.25|0
1653611100000|2022-05-27 00:25:00|132.65|129.77|132.57|129.69|132.73|129.85|132.13|129.25|0
1653611400000|2022-05-27 00:30:00|132.72|129.84|132.64|129.76|133.17|130.29|132.42|129.54|0
1653611700000|2022-05-27 00:35:00|132.56|129.68|129.87|126.99|132.71|129.83|129.43|126.55|0
1653612000000|2022-05-27 00:40:00|129.94|127.06|126.19|123.31|129.94|127.06|125.75|122.87|0
1653612300000|2022-05-27 00:45:00|125.75|122.87|124.58|121.7|126.18|123.3|124|121.12|0
1653612600000|2022-05-27 00:50:00|124.65|121.77|126.39|123.51|127.05|124.17|124.65|121.77|0
1653612900000|2022-05-27 00:55:00|126.32|123.44|127.11|124.23|127.63|124.75|126.17|123.29|0
1653613200000|2022-05-27 01:00:00|127.19|124.31|127.32|124.44|128.21|125.33|126.96|124.08|0
1653613500000|2022-05-27 01:05:00|127.47|124.59|127.46|124.58|128.06|125.18|127.1|124.22|0
1653613800000|2022-05-27 01:10:00|127.39|124.51|128.63|125.75|128.63|125.75|126.73|123.85|0
1653614100000|2022-05-27 01:15:00|128.56|125.68|129.51|126.63|129.51|126.63|128.19|125.31|0
1653614400000|2022-05-27 01:20:00|129.66|126.78|129.65|126.77|129.96|127.08|128.77|125.89|0
1653614700000|2022-05-27 01:25:00|129.8|126.92|128.17|125.29|129.87|126.99|128.02|125.14|0
1653615000000|2022-05-27 01:30:00|128.46|125.58|130.29|127.41|130.29|127.41|127.43|124.55|0
1653615300000|2022-05-27 01:35:00|130.44|127.56|127.56|124.68|130.81|127.93|127.06|124.18|0
1653615600000|2022-05-27 01:40:00|127.79|124.91|128.51|125.63|128.59|125.71|127.34|124.46|0
1653615900000|2022-05-27 01:45:00|128.43|125.55|128.94|126.06|129.39|126.51|127.92|125.04|0
1653616200000|2022-05-27 01:50:00|129.09|126.21|130.48|127.6|131.3|128.42|129.09|126.21|0
1653616500000|2022-05-27 01:55:00|130.56|127.68|129.96|127.08|131|128.12|129.08|126.2|0
1653616800000|2022-05-27 02:00:00|129.37|126.49|130.25|127.37|130.4|127.52|129.22|126.34|0
1653617100000|2022-05-27 02:05:00|130.32|127.44|129.65|126.77|130.76|127.88|128.91|126.03|0
1653617400000|2022-05-27 02:10:00|129.94|127.06|128.68|125.8|129.94|127.06|128.61|125.73|0
1653617700000|2022-05-27 02:15:00|128.76|125.88|128.89|126.01|129.19|126.31|128.16|125.28|0
1653618000000|2022-05-27 02:20:00|129.11|126.23|129.55|126.67|129.55|126.67|128.89|126.01|0
1653618300000|2022-05-27 02:25:00|129.62|126.74|128.44|125.56|129.69|126.81|128.36|125.48|0
1653618600000|2022-05-27 02:30:00|128.51|125.63|128.72|125.84|129.17|126.29|128.29|125.41|0
1653618900000|2022-05-27 02:35:00|128.87|125.99|129.3|126.42|129.38|126.5|127.99|125.11|0
1653619200000|2022-05-27 02:40:00|129.16|126.28|128.27|125.39|129.16|126.28|128.27|125.39|0
1653619500000|2022-05-27 02:45:00|128.04|125.16|127.82|124.94|128.41|125.53|127.38|124.5|0
1653619800000|2022-05-27 02:50:00|127.89|125.01|127.37|124.49|128.11|125.23|127.37|124.49|0
1653620100000|2022-05-27 02:55:00|127.52|124.64|127.66|124.78|127.95|125.07|127.08|124.2|0
1653620400000|2022-05-27 03:00:00|127.58|124.7|128.45|125.57|128.45|125.57|127.51|124.63|0
1653620700000|2022-05-27 03:05:00|128.38|125.5|129.11|126.23|129.26|126.38|128.16|125.28|0
1653621000000|2022-05-27 03:10:00|128.96|126.08|129.17|126.29|129.4|126.52|128.51|125.63|0
1653621300000|2022-05-27 03:15:00|128.95|126.07|129.53|126.65|129.84|126.96|128.65|125.77|0
1653621600000|2022-05-27 03:20:00|129.61|126.73|129.97|127.09|130.78|127.9|129.61|126.73|0
1653621900000|2022-05-27 03:25:00|129.89|127.01|131.07|128.19|131.45|128.57|129.89|127.01|0
1653622200000|2022-05-27 03:30:00|131.15|128.27|130.4|127.52|131.15|128.27|130.25|127.37|0
1653622500000|2022-05-27 03:35:00|130.25|127.37|129.65|126.77|130.69|127.81|129.65|126.77|0
1653622800000|2022-05-27 03:40:00|129.8|126.92|130.01|127.13|130.39|127.51|129.64|126.76|0
1653623100000|2022-05-27 03:45:00|130.16|127.28|129.93|127.05|130.38|127.5|129.93|127.05|0
1653623400000|2022-05-27 03:50:00|130.08|127.2|129.25|126.37|130.22|127.34|129.11|126.23|0
1653623700000|2022-05-27 03:55:00|129.33|126.45|128.44|125.56|129.69|126.81|128.44|125.56|0
1653624000000|2022-05-27 04:00:00|128.59|125.71|128.87|125.99|128.88|126|128.44|125.56|0
1653624300000|2022-05-27 04:05:00|128.94|126.06|129.75|126.87|129.9|127.02|128.87|125.99|0
1653624600000|2022-05-27 04:10:00|129.82|126.94|130.48|127.6|130.78|127.9|129.82|126.94|0
1653624900000|2022-05-27 04:15:00|130.63|127.75|130.77|127.89|130.78|127.9|130.33|127.45|0
1653625200000|2022-05-27 04:20:00|130.62|127.74|130.47|127.59|130.77|127.89|130.47|127.59|0
1653625500000|2022-05-27 04:25:00|130.32|127.44|130.61|127.73|130.9|128.02|130.31|127.43|0
1653625800000|2022-05-27 04:30:00|130.75|127.87|130.89|128.01|131.5|128.62|130.45|127.57|0
1653626100000|2022-05-27 04:35:00|131.04|128.16|130.74|127.86|131.19|128.31|130.59|127.71|0
1653626400000|2022-05-27 04:40:00|130.89|128.01|131.69|128.81|131.77|128.89|130.74|127.86|0
1653626700000|2022-05-27 04:45:00|131.77|128.89|131.47|128.59|132.07|129.19|131.32|128.44|0
1653627000000|2022-05-27 04:50:00|131.46|128.58|131.01|128.13|131.76|128.88|130.93|128.05|0
1653627300000|2022-05-27 04:55:00|131.16|128.28|130.63|127.75|131.16|128.28|130.63|127.75|0
1653627600000|2022-05-27 05:00:00|130.71|127.83|130.55|127.67|130.71|127.83|129.96|127.08|0
1653627900000|2022-05-27 05:05:00|130.47|127.59|130.76|127.88|131.29|128.41|129.95|127.07|0
1653628200000|2022-05-27 05:10:00|130.69|127.81|131.65|128.77|131.87|128.99|130.69|127.81|0
1653628500000|2022-05-27 05:15:00|131.57|128.69|131.57|128.69|132.32|129.44|131.27|128.39|0
1653628800000|2022-05-27 05:20:00|131.42|128.54|130.37|127.49|131.64|128.76|130.22|127.34|0
1653629100000|2022-05-27 05:25:00|130.29|127.41|131.1|128.22|131.33|128.45|130.22|127.34|0
1653629400000|2022-05-27 05:30:00|130.95|128.07|130.28|127.4|131.25|128.37|130.2|127.32|0
1653629700000|2022-05-27 05:35:00|130.35|127.47|130.05|127.17|130.94|128.06|129.76|126.88|0
1653630000000|2022-05-27 05:40:00|130.2|127.32|129.52|126.64|130.2|127.32|129.01|126.13|0
1653630300000|2022-05-27 05:45:00|129.45|126.57|128.12|125.24|129.67|126.79|127.38|124.5|0
1653630600000|2022-05-27 05:50:00|127.97|125.09|127.37|124.49|128.11|125.23|127.23|124.35|0
1653630900000|2022-05-27 05:55:00|127.23|124.35|129.28|126.4|129.28|126.4|126.79|123.91|0
1653631200000|2022-05-27 06:00:00|129.2|126.32|129.12|126.24|129.42|126.54|127.51|124.63|0
1653631500000|2022-05-27 06:05:00|129.27|126.39|127.35|124.47|129.34|126.46|126.62|123.74|0
1653631800000|2022-05-27 06:10:00|127.5|124.62|128.52|125.64|128.96|126.08|127.2|124.32|0
1653632100000|2022-05-27 06:15:00|128.37|125.49|128.13|125.25|129.4|126.52|128.13|125.25|0
1653632400000|2022-05-27 06:20:00|127.99|125.11|127.98|125.1|129.01|126.13|127.68|124.8|0
1653632700000|2022-05-27 06:25:00|128.05|125.17|128.71|125.83|128.71|125.83|126.66|123.78|0
1653633000000|2022-05-27 06:30:00|128.56|125.68|128.55|125.67|128.7|125.82|127.52|124.64|0
1653633300000|2022-05-27 06:35:00|128.62|125.74|128.25|125.37|128.99|126.11|128.25|125.37|0
1653633600000|2022-05-27 06:40:00|128.32|125.44|128.53|125.65|128.68|125.8|127.36|124.48|0
1653633900000|2022-05-27 06:45:00|128.6|125.72|128.82|125.94|129.56|126.68|128.39|125.51|0
1653634200000|2022-05-27 06:50:00|128.74|125.86|131.78|128.9|131.78|128.9|128.74|125.86|0
1653634500000|2022-05-27 06:55:00|131.93|129.05|132.67|129.79|132.83|129.95|131.33|128.45|0
1653634800000|2022-05-27 07:00:00|132.45|129.57|133.04|130.16|134.17|131.29|131.32|128.44|0
1653635100000|2022-05-27 07:05:00|132.73|130.33|132.19|129.79|132.87|130.47|131.67|129.27|0
1653635400000|2022-05-27 07:10:00|132.27|129.87|130.62|128.22|134.37|131.97|129.35|126.95|0
1653635700000|2022-05-27 07:15:00|130.84|128.44|128.68|126.28|131.21|128.81|128.31|125.91|0
1653636000000|2022-05-27 07:20:00|128.53|126.13|129.86|127.46|130.16|127.76|128.53|126.13|0
1653636300000|2022-05-27 07:25:00|129.63|127.23|130.51|128.11|131.64|129.24|129.26|126.86|0
1653636600000|2022-05-27 07:30:00|130.59|128.19|130.65|128.25|131.63|129.23|129.32|126.92|0
1653636900000|2022-05-27 07:35:00|130.58|128.18|131.17|128.77|132.3|129.9|130.5|128.1|0
1653637200000|2022-05-27 07:40:00|131.02|128.62|130.64|128.24|131.32|128.92|129.38|126.98|0
1653637500000|2022-05-27 07:45:00|130.49|128.09|130.11|127.71|131.16|128.76|129.59|127.19|0
1653637800000|2022-05-27 07:50:00|130.18|127.78|132.19|129.79|132.65|130.25|129.96|127.56|0
1653638100000|2022-05-27 07:55:00|132.05|129.65|130.84|128.44|132.49|130.09|130.54|128.14|0
1653638400000|2022-05-27 08:00:00|130.69|128.29|130.68|128.28|130.99|128.59|129.65|127.25|0
1653638700000|2022-05-27 08:05:00|130.54|128.14|132.62|130.22|132.92|130.52|130.09|127.69|0
1653639000000|2022-05-27 08:10:00|132.47|130.07|133.21|130.81|133.82|131.42|131.19|128.79|0
1653639300000|2022-05-27 08:15:00|133.59|131.19|132.91|130.51|135.33|132.93|132.31|129.91|0
1653639600000|2022-05-27 08:20:00|133.06|130.66|135.77|133.37|135.77|133.37|132.98|130.58|0
1653639900000|2022-05-27 08:25:00|135.93|133.53|137.38|134.98|138.14|135.74|135.77|133.37|0
1653640200000|2022-05-27 08:30:00|137.62|135.22|139.47|137.07|140.09|137.69|137.62|135.22|0
1653640500000|2022-05-27 08:35:00|139.38|136.98|138.22|135.82|140.32|137.92|138.22|135.82|0
1653640800000|2022-05-27 08:40:00|138.29|135.89|137.75|135.35|139.3|136.9|137.44|135.04|0
1653641100000|2022-05-27 08:45:00|137.67|135.27|136.51|134.11|137.67|135.27|136.2|133.8|0
1653641400000|2022-05-27 08:50:00|136.58|134.18|137.12|134.72|137.27|134.87|135.74|133.34|0
1653641700000|2022-05-27 08:55:00|137.27|134.87|138.81|136.41|138.96|136.56|136.88|134.48|0
1653642000000|2022-05-27 09:00:00|138.88|136.48|135.87|133.47|139.03|136.63|135.72|133.32|0
1653642300000|2022-05-27 09:05:00|135.72|133.32|135.87|133.47|136.33|133.93|135.18|132.78|0
1653642600000|2022-05-27 09:10:00|135.79|133.39|134.86|132.46|135.87|133.47|134.79|132.39|0
1653642900000|2022-05-27 09:15:00|134.64|132.24|136|133.6|136.01|133.61|134.56|132.16|0
1653643200000|2022-05-27 09:20:00|135.92|133.52|136|133.6|136.38|133.98|135.54|133.14|0
1653643500000|2022-05-27 09:25:00|135.84|133.44|137.68|135.28|137.91|135.51|135.69|133.29|0
1653643800000|2022-05-27 09:30:00|137.52|135.12|137.67|135.27|138.6|136.2|136.6|134.2|0
1653644100000|2022-05-27 09:35:00|137.52|135.12|138.43|136.03|138.59|136.19|137.21|134.81|0
1653644400000|2022-05-27 09:40:00|138.28|135.88|139.04|136.64|139.67|137.27|138.28|135.88|0
1653644700000|2022-05-27 09:45:00|138.89|136.49|139.66|137.26|140.12|137.72|138.11|135.71|0
1653645000000|2022-05-27 09:50:00|139.97|137.57|141.52|139.12|141.52|139.12|139.97|137.57|0
1653645300000|2022-05-27 09:55:00|141.83|139.43|142.44|140.04|144.04|141.64|141.68|139.28|0
1653645600000|2022-05-27 10:00:00|142.6|140.2|139.94|137.54|142.6|140.2|138.39|135.99|0
1653645900000|2022-05-27 10:05:00|139.78|137.38|137.15|134.75|140.01|137.61|137.15|134.75|0
1653646200000|2022-05-27 10:10:00|137.3|134.9|139.15|136.75|139.46|137.06|137.3|134.9|0
1653646500000|2022-05-27 10:15:00|139.3|136.9|137.9|135.5|139.77|137.37|137.9|135.5|0
1653646800000|2022-05-27 10:20:00|137.67|135.27|138.36|135.96|138.51|136.11|137.13|134.73|0
1653647100000|2022-05-27 10:25:00|138.43|136.03|138.66|136.26|139.13|136.73|138.04|135.64|0
1653647400000|2022-05-27 10:30:00|138.81|136.41|138.19|135.79|139.12|136.72|137.73|135.33|0
1653647700000|2022-05-27 10:35:00|138.26|135.86|138.02|135.62|138.65|136.25|137.41|135.01|0
1653648000000|2022-05-27 10:40:00|137.87|135.47|138.33|135.93|139.1|136.7|137.71|135.31|0
1653648300000|2022-05-27 10:45:00|138.48|136.08|137.39|134.99|138.55|136.15|137.24|134.84|0
1653648600000|2022-05-27 10:50:00|137.47|135.07|139.86|137.46|140.17|137.77|136.47|134.07|0
1653648900000|2022-05-27 10:55:00|139.7|137.3|140.79|138.39|141.11|138.71|139|136.6|0
1653649200000|2022-05-27 11:00:00|140.01|137.61|138.37|135.97|140.16|137.76|138.29|135.89|0
1653649500000|2022-05-27 11:05:00|138.14|135.74|138.6|136.2|139.37|136.97|137.52|135.12|0
1653649800000|2022-05-27 11:10:00|138.59|136.19|138.9|136.5|139.52|137.12|137.74|135.34|0
1653650100000|2022-05-27 11:15:00|138.74|136.34|136.58|134.18|139.36|136.96|136.12|133.72|0
1653650400000|2022-05-27 11:20:00|136.65|134.25|135.65|133.25|137.04|134.64|135.04|132.64|0
1653650700000|2022-05-27 11:25:00|135.5|133.1|136.87|134.47|137.02|134.62|135.34|132.94|0
1653651000000|2022-05-27 11:30:00|136.79|134.39|135.94|133.54|136.87|134.47|134.95|132.55|0
1653651300000|2022-05-27 11:35:00|136.09|133.69|135.55|133.15|136.32|133.92|134.87|132.47|0
1653651600000|2022-05-27 11:40:00|135.47|133.07|137.15|134.75|137.77|135.37|135.47|133.07|0
1653651900000|2022-05-27 11:45:00|137.22|134.82|135.15|132.75|137.3|134.9|134.7|132.3|0
1653652200000|2022-05-27 11:50:00|134.92|132.52|132.79|130.39|135.3|132.9|131.66|129.26|0
1653652500000|2022-05-27 11:55:00|132.94|130.54|132.48|130.08|133.09|130.69|131.95|129.55|0
1653652800000|2022-05-27 12:00:00|132.63|130.23|135.05|132.65|135.05|132.65|131.72|129.32|0
1653653100000|2022-05-27 12:05:00|134.89|132.49|137.34|134.94|137.49|135.09|134.89|132.49|0
1653653400000|2022-05-27 12:10:00|137.49|135.09|137.02|134.62|138.26|135.86|136.79|134.39|0
1653653700000|2022-05-27 12:15:00|136.87|134.47|135.63|133.23|136.87|134.47|135.63|133.23|0
1653654000000|2022-05-27 12:20:00|135.94|133.54|136.85|134.45|137.62|135.22|135.47|133.07|0
1653654300000|2022-05-27 12:25:00|136.77|134.37|135.31|132.91|137|134.6|135.08|132.68|0
1653654600000|2022-05-27 12:30:00|135.46|133.06|139.15|136.75|140.55|138.15|133.18|130.78|0
1653654900000|2022-05-27 12:35:00|139.77|137.37|145.57|143.17|146.05|143.65|138.91|136.51|0
1653655200000|2022-05-27 12:40:00|145.33|142.93|145.56|143.16|145.96|143.56|144.3|141.9|0
1653655500000|2022-05-27 12:45:00|145.72|143.32|149.67|147.27|151.62|149.22|145.56|143.16|0
1653655800000|2022-05-27 12:50:00|150|147.6|148.38|145.98|150.16|147.76|147.58|145.18|0
1653656100000|2022-05-27 12:55:00|148.54|146.14|149.01|146.61|149.01|146.61|147.41|145.01|0
1653656400000|2022-05-27 13:00:00|149.5|147.1|148.6|146.2|150.46|148.06|148.36|145.96|0
1653656700000|2022-05-27 13:05:00|148.68|146.28|149.16|146.76|150.3|147.9|148.43|146.03|0
1653657000000|2022-05-27 13:10:00|149|146.6|149.15|146.75|149.8|147.4|148.19|145.79|0
1653657300000|2022-05-27 13:15:00|149.31|146.91|147.06|144.66|149.79|147.39|146.9|144.5|0
1653657600000|2022-05-27 13:20:00|147.13|144.73|144.98|142.58|147.38|144.98|144.66|142.26|0
1653657900000|2022-05-27 13:25:00|145.05|142.65|146.72|144.32|147.04|144.64|145.05|142.65|0
1653658200000|2022-05-27 13:30:00|146.4|144|151.87|149.47|154.17|151.77|145.92|143.52|0
1653658500000|2022-05-27 13:35:00|151.71|149.31|159.24|156.84|159.74|157.34|151.55|149.15|0
1653658800000|2022-05-27 13:40:00|159.4|157|157.07|154.67|162.08|159.68|155.92|153.52|0
1653659100000|2022-05-27 13:45:00|156.91|154.51|163.58|161.18|164.94|162.54|156.91|154.51|0
1653659400000|2022-05-27 13:50:00|164.09|161.69|167.16|164.76|167.67|165.27|161.38|158.98|0
1653659700000|2022-05-27 13:55:00|167.33|164.93|167.15|164.75|170.6|168.2|166.64|164.24|0
1653660000000|2022-05-27 14:00:00|167.32|164.92|169.9|167.5|170.59|168.19|164.93|162.53|0
1653660300000|2022-05-27 14:05:00|170.16|167.76|168.34|165.94|170.25|167.85|165.77|163.37|0
1653660600000|2022-05-27 14:10:00|169.03|166.63|170.75|168.35|171.45|169.05|167.99|165.59|0
1653660900000|2022-05-27 14:15:00|170.58|168.18|171.68|169.28|173.24|170.84|170.12|167.72|0
1653661200000|2022-05-27 14:20:00|172.21|169.81|174.12|171.72|175.7|173.3|171.86|169.46|0
1653661500000|2022-05-27 14:25:00|173.95|171.55|171.15|168.75|174.3|171.9|170.97|168.57|0
1653661800000|2022-05-27 14:30:00|172.02|169.62|172.01|169.61|173.94|171.54|171.32|168.92|0
1653662100000|2022-05-27 14:35:00|171.66|169.26|171.13|168.73|173.75|171.35|170.96|168.56|0
1653662400000|2022-05-27 14:40:00|171.65|169.25|170.6|168.2|171.65|169.25|168.01|165.61|0
1653662700000|2022-05-27 14:45:00|170.43|168.03|171.11|168.71|171.46|169.06|167.84|165.44|0
1653663000000|2022-05-27 14:50:00|171.46|169.06|171.11|168.71|171.98|169.58|169.73|167.33|0
1653663300000|2022-05-27 14:55:00|170.93|168.53|166.97|164.57|171.63|169.23|166.45|164.05|0
1653663600000|2022-05-27 15:00:00|167.31|164.91|165.93|163.53|168.34|165.94|164.07|161.67|0
1653663900000|2022-05-27 15:05:00|166.11|163.71|169.36|166.96|169.36|166.96|165.08|162.68|0
1653664200000|2022-05-27 15:10:00|169.53|167.13|172.29|169.89|172.47|170.07|168.67|166.27|0
1653664500000|2022-05-27 15:15:00|171.95|169.55|173.5|171.1|174.73|172.33|171.25|168.85|0
1653664800000|2022-05-27 15:20:00|173.68|171.28|173.85|171.45|175.08|172.68|172.63|170.23|0
1653665100000|2022-05-27 15:25:00|173.67|171.27|172.88|170.48|174.02|171.62|171.23|168.83|0
1653665400000|2022-05-27 15:30:00|173.14|170.74|174.01|171.61|175.32|172.92|172.62|170.22|0
1653665700000|2022-05-27 15:35:00|173.83|171.43|172.44|170.04|174.7|172.3|171.57|169.17|0
1653666000000|2022-05-27 15:40:00|172.61|170.21|175.24|172.84|176.82|174.42|172.09|169.69|0
1653666300000|2022-05-27 15:45:00|175.06|172.66|176.99|174.59|177.7|175.3|174.53|172.13|0
1653666600000|2022-05-27 15:50:00|177.17|174.77|176.63|174.23|178.05|175.65|176.1|173.7|0
1653666900000|2022-05-27 15:55:00|176.46|174.06|177.16|174.76|177.34|174.94|175.57|173.17|0
1653667200000|2022-05-27 16:00:00|177.33|174.93|178.57|176.17|179.46|177.06|177.16|174.76|0
1653667500000|2022-05-27 16:05:00|178.39|175.99|177.85|175.45|178.92|176.52|176.61|174.21|0
1653667800000|2022-05-27 16:10:00|177.67|175.27|179.09|176.69|179.62|177.22|177.49|175.09|0
1653668100000|2022-05-27 16:15:00|178.91|176.51|176.77|174.37|179.08|176.68|175.01|172.61|0
1653668400000|2022-05-27 16:20:00|176.6|174.2|174.12|171.72|176.95|174.55|173.95|171.55|0
1653668700000|2022-05-27 16:25:00|173.42|171.02|176.05|173.65|176.41|174.01|173.33|170.93|0
1653669000000|2022-05-27 16:30:00|175.78|173.38|174.54|172.14|176.75|174.35|174.28|171.88|0
1653669300000|2022-05-27 16:35:00|174.64|172.24|175.16|172.76|175.77|173.37|172.71|170.31|0
1653669600000|2022-05-27 16:40:00|174.98|172.58|175.85|173.45|176.56|174.16|174.8|172.4|0
1653669900000|2022-05-27 16:45:00|176.03|173.63|172.86|170.46|176.03|173.63|172.86|170.46|0
1653670200000|2022-05-27 16:50:00|173.04|170.64|175.84|173.44|176.02|173.62|172.16|169.76|0
1653670500000|2022-05-27 16:55:00|175.66|173.26|176.36|173.96|177.6|175.2|175.66|173.26|0
1653670800000|2022-05-27 17:00:00|176.54|174.14|177.59|175.19|177.77|175.37|175.47|173.07|0
1653671100000|2022-05-27 17:05:00|177.77|175.37|178.83|176.43|179.01|176.61|176.71|174.31|0
1653671400000|2022-05-27 17:10:00|178.47|176.07|177.76|175.36|179.18|176.78|176.7|174.3|0
1653671700000|2022-05-27 17:15:00|177.58|175.18|177.75|175.35|178.1|175.7|176.34|173.94|0
1653672000000|2022-05-27 17:20:00|177.57|175.17|176.15|173.75|178.1|175.7|174.92|172.52|0
1653672300000|2022-05-27 17:25:00|176.33|173.93|176.14|173.74|176.67|174.27|174.73|172.33|0
1653672600000|2022-05-27 17:30:00|176.23|173.83|175.25|172.85|177.73|175.33|174.9|172.5|0
1653672900000|2022-05-27 17:35:00|175.08|172.68|173.84|171.44|176.13|173.73|173.84|171.44|0
1653673200000|2022-05-27 17:40:00|174.01|171.61|173.31|170.91|174.45|172.05|172.78|170.38|0
1653673500000|2022-05-27 17:45:00|173.48|171.08|174|171.6|174.53|172.13|172.6|170.2|0
1653673800000|2022-05-27 17:50:00|173.82|171.42|174.87|172.47|175.23|172.83|173.65|171.25|0
1653674100000|2022-05-27 17:55:00|174.7|172.3|175.01|172.61|175.4|173|173.14|170.74|0
1653674400000|2022-05-27 18:00:00|174.74|172.34|174.83|172.43|175.71|173.31|173.6|171.2|0
1653674700000|2022-05-27 18:05:00|174.65|172.25|176.23|173.83|176.23|173.83|172.89|170.49|0
1653675000000|2022-05-27 18:10:00|176.41|174.01|175.7|173.3|176.59|174.19|175.17|172.77|0
1653675300000|2022-05-27 18:15:00|175.52|173.12|177.64|175.24|177.64|175.24|175.52|173.12|0
1653675600000|2022-05-27 18:20:00|177.46|175.06|177.81|175.41|177.99|175.59|177.1|174.7|0
1653675900000|2022-05-27 18:25:00|177.99|175.59|176.74|174.34|177.99|175.59|176.21|173.81|0
1653676200000|2022-05-27 18:30:00|176.91|174.51|177.79|175.39|177.8|175.4|176.74|174.34|0
1653676500000|2022-05-27 18:35:00|177.44|175.04|177.61|175.21|179.57|177.17|176.72|174.32|0
1653676800000|2022-05-27 18:40:00|177.43|175.03|178.67|176.27|178.85|176.45|175.83|173.43|0
1653677100000|2022-05-27 18:45:00|178.85|176.45|179.2|176.8|179.74|177.34|178.04|175.64|0
1653677400000|2022-05-27 18:50:00|178.84|176.44|179.19|176.79|180.26|177.86|178.3|175.9|0
1653677700000|2022-05-27 18:55:00|179.27|176.87|181.15|178.75|181.51|179.11|179.27|176.87|0
1653678000000|2022-05-27 19:00:00|180.61|178.21|183.2|180.8|183.2|180.8|180.43|178.03|0
1653678300000|2022-05-27 19:05:00|183.38|180.98|187.36|184.96|187.73|185.33|183.02|180.62|0
1653678600000|2022-05-27 19:10:00|187.73|185.33|186.99|184.59|187.73|185.33|185.54|183.14|0
1653678900000|2022-05-27 19:15:00|187.17|184.77|187.53|185.13|187.54|185.14|185.17|182.77|0
1653679200000|2022-05-27 19:20:00|187.71|185.31|189.54|187.14|189.9|187.5|186.8|184.4|0
1653679500000|2022-05-27 19:25:00|189.72|187.32|190.99|188.59|191.72|189.32|189.54|187.14|0
1653679800000|2022-05-27 19:30:00|190.81|188.41|189.52|187.12|192.27|189.87|189.52|187.12|0
1653680100000|2022-05-27 19:35:00|189.34|186.94|187.6|185.2|189.34|186.94|185.7|183.3|0
1653680400000|2022-05-27 19:40:00|187.33|184.93|190.78|188.38|190.79|188.39|186.24|183.84|0
1653680700000|2022-05-27 19:45:00|190.97|188.57|188.04|185.64|191.15|188.75|186.05|183.65|0
1653681000000|2022-05-27 19:50:00|188.22|185.82|190.59|188.19|191.14|188.74|185.86|183.46|0
1653681300000|2022-05-27 19:55:00|190.95|188.55|197.4|195|197.59|195.19|190.95|188.55|0
1653681600000|2022-05-27 20:00:00|197.96|195.56|197.58|195.18|199.26|196.86|195.92|193.52|0
1653681900000|2022-05-27 20:05:00|197.4|195|200.37|197.97|200.93|198.53|196.84|194.44|0
1653682200000|2022-05-27 20:10:00|200.09|197.69|202.92|200.52|203.48|201.08|200|197.6|0
1653956400000|2022-05-31 00:20:00|210.03|208.03|208.31|206.31|210.03|208.03|207.55|205.55|0
1653956700000|2022-05-31 00:25:00|208.5|206.5|206.21|204.21|208.5|206.5|205.73|203.73|0
1653957000000|2022-05-31 00:30:00|205.92|203.92|202.61|200.61|206.21|204.21|201.57|199.57|0
1653969600000|2022-05-31 04:00:00|203.61|201.21|203.61|201.21|203.61|201.21|203.23|200.83|0
1653969900000|2022-05-31 04:05:00|203.51|201.11|204.73|202.33|205.59|203.19|203.51|201.11|0
1653970200000|2022-05-31 04:10:00|204.92|202.52|204.16|201.76|204.92|202.52|203.97|201.57|0
1653970500000|2022-05-31 04:15:00|204.35|201.95|203.58|201.18|204.35|201.95|203.39|200.99|0
1653970800000|2022-05-31 04:20:00|203.77|201.37|202.06|199.66|203.77|201.37|201.88|199.48|0
1653971100000|2022-05-31 04:25:00|201.88|199.48|203.57|201.17|203.57|201.17|201.88|199.48|0
1653971400000|2022-05-31 04:30:00|203.94|201.54|203.65|201.25|204.7|202.3|202.81|200.41|0
1653971700000|2022-05-31 04:35:00|203.56|201.16|203.45|201.05|204.21|201.81|202.61|200.21|0
1653972000000|2022-05-31 04:40:00|203.64|201.24|203.73|201.33|203.92|201.52|202.79|200.39|0
1653972300000|2022-05-31 04:45:00|203.44|201.04|204|201.6|204.29|201.89|203.25|200.85|0
1653972600000|2022-05-31 04:50:00|204.19|201.79|204.75|202.35|205.04|202.64|203.81|201.41|0
1653972900000|2022-05-31 04:55:00|204.66|202.26|204.27|201.87|204.85|202.45|203.71|201.31|0
1653973200000|2022-05-31 05:00:00|204.65|202.25|204.65|202.25|205.6|203.2|203.98|201.58|0
1653973500000|2022-05-31 05:05:00|204.74|202.34|204.16|201.76|205.4|203|203.69|201.29|0
1653973800000|2022-05-31 05:10:00|204.26|201.86|204.63|202.23|204.91|202.51|203.12|200.72|0
1653974100000|2022-05-31 05:15:00|204.53|202.13|204.24|201.84|204.91|202.51|203.87|201.47|0
1653974400000|2022-05-31 05:20:00|204.14|201.74|205.56|203.16|205.94|203.54|203.48|201.08|0
1653974700000|2022-05-31 05:25:00|205.46|203.06|206.31|203.91|206.31|203.91|204.61|202.21|0
1653975000000|2022-05-31 05:30:00|206.22|203.82|206.69|204.29|207.07|204.67|206.02|203.62|0
1653975300000|2022-05-31 05:35:00|206.88|204.48|204.21|201.81|207.07|204.67|203.83|201.43|0
1653975600000|2022-05-31 05:40:00|203.83|201.43|203.45|201.05|204.78|202.38|203.26|200.86|0
1653975900000|2022-05-31 05:45:00|203.35|200.95|203.06|200.66|203.63|201.23|202.69|200.29|0
1653976200000|2022-05-31 05:50:00|203.25|200.85|201.73|199.33|204.19|201.79|201.17|198.77|0
1653976500000|2022-05-31 05:55:00|201.82|199.42|202.1|199.7|205.13|202.73|201.82|199.42|0
1653976800000|2022-05-31 06:00:00|201.91|199.51|200.59|198.19|203.23|200.83|200.59|198.19|0
1653977100000|2022-05-31 06:05:00|200.68|198.28|199.27|196.87|202.66|200.26|198.33|195.93|0
1653977400000|2022-05-31 06:10:00|198.89|196.49|198.22|195.82|199.45|197.05|197.39|194.99|0
1653977700000|2022-05-31 06:15:00|198.32|195.92|196.26|193.86|198.7|196.3|193.48|191.08|0
1653978000000|2022-05-31 06:20:00|195.79|193.39|197.56|195.16|197.56|195.16|195.51|193.11|0
1653978300000|2022-05-31 06:25:00|197.37|194.97|199.7|197.3|199.98|197.58|197.37|194.97|0
1653978600000|2022-05-31 06:30:00|199.8|197.4|199.98|197.58|200.54|198.14|199.42|197.02|0
1653978900000|2022-05-31 06:35:00|200.16|197.76|197.35|194.95|200.35|197.95|197.16|194.76|0
1653979200000|2022-05-31 06:40:00|197.53|195.13|193.25|190.85|198.28|195.88|193.25|190.85|0
1653979500000|2022-05-31 06:45:00|193.44|191.04|189.2|186.8|193.99|191.59|188.74|186.34|0
1653979800000|2022-05-31 06:50:00|189.38|186.98|190.29|187.89|191.48|189.08|187.91|185.51|0
1653980100000|2022-05-31 06:55:00|190.1|187.7|191.47|189.07|192.68|190.28|189.74|187.34|0
1653980400000|2022-05-31 07:00:00|191.2|188.8|190.18|187.78|192.86|190.46|188.62|186.22|0
1653980700000|2022-05-31 07:05:00|190.71|188.71|189.45|187.45|190.89|188.89|184.43|182.43|0
1653981000000|2022-05-31 07:10:00|189.17|187.17|188.93|186.93|190.21|188.21|187.12|185.12|0
1653981300000|2022-05-31 07:15:00|189.29|187.29|185.03|183.03|189.84|187.84|184.94|182.94|0
1653981600000|2022-05-31 07:20:00|184.94|182.94|187.46|185.46|187.64|185.64|184.22|182.22|0
1653981900000|2022-05-31 07:25:00|187.82|185.82|186.73|184.73|188.91|186.91|186.01|184.01|0
1653982200000|2022-05-31 07:30:00|186.45|184.45|187.08|185.08|188.53|186.53|184.65|182.65|0
1653982500000|2022-05-31 07:35:00|186.9|184.9|183.83|181.83|187.99|185.99|183.47|181.47|0
1653982800000|2022-05-31 07:40:00|184.01|182.01|185.98|183.98|185.98|183.98|182.21|180.21|0
1653983100000|2022-05-31 07:45:00|185.8|183.8|182.73|180.73|185.8|183.8|182.55|180.55|0
1653983400000|2022-05-31 07:50:00|183.09|181.09|183.71|181.71|184.7|182.7|182.73|180.73|0
1653983700000|2022-05-31 07:55:00|183.62|181.62|185.86|183.86|186.95|184.95|183.62|181.62|0
1653984000000|2022-05-31 08:00:00|186.04|184.04|192.32|190.32|192.68|190.68|185.95|183.95|0
1653984300000|2022-05-31 08:05:00|192.5|190.5|193.04|191.04|193.04|191.04|190.84|188.84|0
1653984600000|2022-05-31 08:10:00|192.49|190.49|192.11|190.11|193.12|191.12|191.02|189.02|0
1653984900000|2022-05-31 08:15:00|192.3|190.3|197.83|195.83|198.76|196.76|192.11|190.11|0
1653985200000|2022-05-31 08:20:00|198.2|196.2|199.31|197.31|200.15|198.15|197.27|195.27|0
1653985500000|2022-05-31 08:25:00|199.12|197.12|200.98|198.98|201.92|199.92|198.01|196.01|0
1653985800000|2022-05-31 08:30:00|201.36|199.36|200.41|198.41|201.54|199.54|199.38|197.38|0
1653986100000|2022-05-31 08:35:00|200.32|198.32|201.15|199.15|201.53|199.53|198.55|196.55|0
1653986400000|2022-05-31 08:40:00|201.53|199.53|202.65|200.65|204.72|202.72|201.34|199.34|0
1653986700000|2022-05-31 08:45:00|202.55|200.55|200.11|198.11|203.3|201.3|199.27|197.27|0
1653987000000|2022-05-31 08:50:00|200.39|198.39|200.01|198.01|201.23|199.23|199.54|197.54|0
1653987300000|2022-05-31 08:55:00|200.1|198.1|198.13|196.13|201.03|199.03|197.02|195.02|0
1653987600000|2022-05-31 09:00:00|198.32|196.32|192.49|190.49|198.32|196.32|191.3|189.3|0
1653987900000|2022-05-31 09:05:00|192.4|190.4|189.64|187.64|192.4|190.4|189.64|187.64|0
1653988200000|2022-05-31 09:10:00|189.46|187.46|186.91|184.91|190.37|188.37|186.55|184.55|0
1653988500000|2022-05-31 09:15:00|186.63|184.63|187.17|185.17|187.81|185.81|185.46|183.46|0
1653988800000|2022-05-31 09:20:00|187.08|185.08|182.57|180.57|190.35|188.35|182.57|180.57|0
1653989100000|2022-05-31 09:25:00|182.39|180.39|186.16|184.16|186.52|184.52|182.39|180.39|0
1653989400000|2022-05-31 09:30:00|186.34|184.34|183.27|181.27|187.69|185.69|182.82|180.82|0
1653989700000|2022-05-31 09:35:00|183|181|177.2|175.2|183.45|181.45|176.85|174.85|0
1653990000000|2022-05-31 09:40:00|177.38|175.38|175.43|173.43|178.62|176.62|173.59|171.59|0
1653990300000|2022-05-31 09:45:00|175.08|173.08|177.01|175.01|179.32|177.32|175.08|173.08|0
1653990600000|2022-05-31 09:50:00|176.83|174.83|177.18|175.18|177.97|175.97|175.95|173.95|0
1653990900000|2022-05-31 09:55:00|177|175|178.41|176.41|179.21|177.21|176.73|174.73|0
1653991200000|2022-05-31 10:00:00|178.23|176.23|175.4|173.4|178.67|176.67|174.78|172.78|0
1653991500000|2022-05-31 10:05:00|175.75|173.75|177.33|175.33|177.42|175.42|173.55|171.55|0
1653991800000|2022-05-31 10:10:00|176.98|174.98|177.67|175.67|178.74|176.74|176.27|174.27|0
1653992100000|2022-05-31 10:15:00|177.85|175.85|177.49|175.49|179.35|177.35|177.31|175.31|0
1653992400000|2022-05-31 10:20:00|177.31|175.31|177.83|175.83|178.37|176.37|175.72|173.72|0
1653992700000|2022-05-31 10:25:00|177.66|175.66|178.36|176.36|179.25|177.25|176.95|174.95|0
1653993000000|2022-05-31 10:30:00|178.18|176.18|177.64|175.64|179.06|177.06|176.49|174.49|0
1653993300000|2022-05-31 10:35:00|177.72|175.72|182.55|180.55|182.55|180.55|177.72|175.72|0
1653993600000|2022-05-31 10:40:00|182.37|180.37|186.88|184.88|187.25|185.25|182.01|180.01|0
1653993900000|2022-05-31 10:45:00|186.52|184.52|185.9|183.9|188.25|186.25|183.71|181.71|0
1653994200000|2022-05-31 10:50:00|186.08|184.08|184.18|182.18|186.71|184.71|183.02|181.02|0
1653994500000|2022-05-31 10:55:00|184.1|182.1|183.99|181.99|185.89|183.89|183.55|181.55|0
1653994800000|2022-05-31 11:00:00|184.53|182.53|188.04|186.04|188.59|186.59|184.53|182.53|0
1653995100000|2022-05-31 11:05:00|188.4|186.4|191.12|189.12|191.31|189.31|187.86|185.86|0
1653995400000|2022-05-31 11:10:00|191.03|189.03|186.94|184.94|192.77|190.77|186.58|184.58|0
1653995700000|2022-05-31 11:15:00|186.76|184.76|185.31|183.31|186.76|184.76|184.41|182.41|0
1653996000000|2022-05-31 11:20:00|185.49|183.49|184.94|182.94|186.93|184.93|184.49|182.49|0
1653996300000|2022-05-31 11:25:00|184.85|182.85|183.68|181.68|185.12|183.12|183.32|181.32|0
1653996600000|2022-05-31 11:30:00|183.76|181.76|185.1|183.1|185.37|183.37|183.14|181.14|0
1653996900000|2022-05-31 11:35:00|184.74|182.74|186.54|184.54|188.17|186.17|184.74|182.74|0
1653997200000|2022-05-31 11:40:00|186.17|184.17|184.73|182.73|186.35|184.35|184.01|182.01|0
1653997500000|2022-05-31 11:45:00|184.91|182.91|184.26|182.26|185.44|183.44|184.26|182.26|0
1653997800000|2022-05-31 11:50:00|184.36|182.36|181.4|179.4|184.72|182.72|181.13|179.13|0
1653998100000|2022-05-31 11:55:00|181.49|179.49|184.52|182.52|184.7|182.7|181.31|179.31|0
1653998400000|2022-05-31 12:00:00|184.61|182.61|178.98|176.98|184.88|182.88|178.28|176.28|0
1653998700000|2022-05-31 12:05:00|178.81|176.81|178.09|176.09|179.24|177.24|177.21|175.21|0
1653999000000|2022-05-31 12:10:00|178.27|176.27|178.79|176.79|178.97|176.97|176.85|174.85|0
1653999300000|2022-05-31 12:15:00|178.52|176.52|180.02|178.02|180.56|178.56|176.67|174.67|0
1653999600000|2022-05-31 12:20:00|180.2|178.2|177.71|175.71|180.55|178.55|177.71|175.71|0
1653999900000|2022-05-31 12:25:00|177.89|175.89|178.76|176.76|179.47|177.47|176.12|174.12|0
1654000200000|2022-05-31 12:30:00|178.49|176.49|175.23|173.23|178.76|176.76|174.71|172.71|0
1654000500000|2022-05-31 12:35:00|175.58|173.58|174.95|172.95|177.52|175.52|174.7|172.7|0
1654000800000|2022-05-31 12:40:00|175.12|173.12|175.12|173.12|175.82|173.82|173.02|171.02|0
1654001100000|2022-05-31 12:45:00|175.3|173.3|178.45|176.45|178.45|176.45|174.42|172.42|0
1654001400000|2022-05-31 12:50:00|178.27|176.27|176.86|174.86|179.16|177.16|176.86|174.86|0
1654001700000|2022-05-31 12:55:00|176.94|174.94|175.1|173.1|178.62|176.62|174.92|172.92|0
1654002000000|2022-05-31 13:00:00|175.18|173.18|178.78|176.78|180.2|178.2|175.09|173.09|0
1654002300000|2022-05-31 13:05:00|178.95|176.95|180.18|178.18|180.9|178.9|178.77|176.77|0
1654002600000|2022-05-31 13:10:00|180.36|178.36|185.53|183.53|185.53|183.53|180.18|178.18|0
1654002900000|2022-05-31 13:15:00|185.71|183.71|183.37|181.37|185.71|183.71|182.39|180.39|0
1654003200000|2022-05-31 13:20:00|183.19|181.19|184.79|182.79|185.34|183.34|182.48|180.48|0
1654003500000|2022-05-31 13:25:00|184.61|182.61|186.22|184.22|189.12|187.12|184.43|182.43|0
1654003800000|2022-05-31 13:30:00|185.32|183.32|170.2|168.2|187.48|185.48|170.2|168.2|0
1654004100000|2022-05-31 13:35:00|169.51|167.51|166.18|164.18|172.98|170.98|164.64|162.64|0
1654004400000|2022-05-31 13:40:00|164.81|162.81|162.42|160.42|165.24|163.24|160.9|158.9|0
1654004700000|2022-05-31 13:45:00|163.95|161.95|163.87|161.87|169.52|167.52|163.87|161.87|0
1654005000000|2022-05-31 13:50:00|164.38|162.38|168.33|166.33|169.89|167.89|164.21|162.21|0
1654005300000|2022-05-31 13:55:00|168.5|166.5|167.78|165.78|172.22|170.22|167.01|165.01|0
1654005600000|2022-05-31 14:00:00|167.43|165.43|161.7|159.7|170.12|168.12|161.7|159.7|0
1654005900000|2022-05-31 14:05:00|161.87|159.87|159.67|157.67|165.62|163.62|159.67|157.67|0
1654006200000|2022-05-31 14:10:00|159.33|157.33|166.98|164.98|167.32|165.32|159.33|157.33|0
1654006500000|2022-05-31 14:15:00|167.67|165.67|172|170|172|170|166.98|164.98|0
1654006800000|2022-05-31 14:20:00|172.61|170.61|175.06|173.06|180.3|178.3|172.52|170.52|0
1654007100000|2022-05-31 14:25:00|175.15|173.15|169.39|167.39|175.39|173.39|169.21|167.21|0
1654007400000|2022-05-31 14:30:00|169.04|167.04|173.11|171.11|178.06|176.06|169.04|167.04|0
1654007700000|2022-05-31 14:35:00|172.76|170.76|172.48|170.48|175.32|173.32|170.11|168.11|0
1654008000000|2022-05-31 14:40:00|172.93|170.93|178.44|176.44|179.52|177.52|172.22|170.22|0
1654008300000|2022-05-31 14:45:00|178.8|176.8|175.75|173.75|181.68|179.68|175.21|173.21|0
1654008600000|2022-05-31 14:50:00|175.57|173.57|178.69|176.69|179.69|177.69|175.04|173.04|0
1654008900000|2022-05-31 14:55:00|179.14|177.14|177.7|175.7|179.86|177.86|175.2|173.2|0
1654009200000|2022-05-31 15:00:00|177.52|175.52|181.29|179.29|182.02|180.02|177.16|175.16|0
1654009500000|2022-05-31 15:05:00|181.47|179.47|172.92|170.92|182.38|180.38|170.93|168.93|0
1654009800000|2022-05-31 15:10:00|173|171|168.16|166.16|173.98|171.98|167.98|165.98|0
1654010100000|2022-05-31 15:15:00|167.63|165.63|167.8|165.8|170.08|168.08|167.28|165.28|0
1654010400000|2022-05-31 15:20:00|167.1|165.1|168.84|166.84|171.66|169.66|167.1|165.1|0
1654010700000|2022-05-31 15:25:00|169.19|167.19|168.83|166.83|172.18|170.18|167.44|165.44|0
1654011000000|2022-05-31 15:30:00|167.95|165.95|167.5|165.5|169.79|167.79|165.07|163.07|0
1654011300000|2022-05-31 15:35:00|166.98|164.98|174.57|172.57|174.57|172.57|166.45|164.45|0
1654011600000|2022-05-31 15:40:00|174.04|172.04|175.64|173.64|177.26|175.26|172.08|170.08|0
1654011900000|2022-05-31 15:45:00|176|174|180.32|178.32|180.86|178.86|175.82|173.82|0
1654012200000|2022-05-31 15:50:00|179.95|177.95|187.04|185.04|187.96|185.96|179.95|177.95|0
1654012500000|2022-05-31 15:55:00|187.22|185.22|189.61|187.61|191.84|189.84|187.22|185.22|0
1654012800000|2022-05-31 16:00:00|189.98|187.98|195.25|193.25|195.25|193.25|189.79|187.79|0
1654013100000|2022-05-31 16:05:00|195.15|193.15|190.54|188.54|195.15|193.15|190.54|188.54|0
1654013400000|2022-05-31 16:10:00|190.35|188.35|186.26|184.26|192.04|190.04|186.26|184.26|0
1654013700000|2022-05-31 16:15:00|186.07|184.07|184.95|182.95|187.18|185.18|181.47|179.47|0
1654014000000|2022-05-31 16:20:00|185.14|183.14|182.19|180.19|185.14|183.14|180.18|178.18|0
1654014300000|2022-05-31 16:25:00|182.01|180.01|186.23|184.23|186.23|184.23|182.01|180.01|0
1654014600000|2022-05-31 16:30:00|186.42|184.42|187.34|185.34|187.34|185.34|184.57|182.57|0
1654014900000|2022-05-31 16:35:00|187.71|185.71|192.74|190.74|193.12|191.12|187.33|185.33|0
1654015200000|2022-05-31 16:40:00|192.93|190.93|193.3|191.3|196.13|194.13|191.99|189.99|0
1654015500000|2022-05-31 16:45:00|193.49|191.49|192.92|190.92|195.37|193.37|191.23|189.23|0
1654015800000|2022-05-31 16:50:00|192.73|190.73|195.17|193.17|195.93|193.93|192.35|190.35|0
1654016100000|2022-05-31 16:55:00|195.36|193.36|192.52|190.52|196.77|194.77|191.96|189.96|0
1654016400000|2022-05-31 17:00:00|191.96|189.96|188.1|186.1|194.28|192.28|186.07|184.07|0
1654016700000|2022-05-31 17:05:00|188.66|186.66|195.2|193.2|196.34|194.34|188.48|186.48|0
1654017000000|2022-05-31 17:10:00|195.02|193.02|190.88|188.88|195.02|193.02|190.32|188.32|0
1654017300000|2022-05-31 17:15:00|191.07|189.07|185.12|183.12|191.07|189.07|183.29|181.29|0
1654017600000|2022-05-31 17:20:00|185.68|183.68|183.83|181.83|186.04|184.04|182.91|180.91|0
1654017900000|2022-05-31 17:25:00|183.46|181.46|184.19|182.19|186.59|184.59|181.62|179.62|0
1654018200000|2022-05-31 17:30:00|183.82|181.82|191.22|189.22|191.22|189.22|183.27|181.27|0
1654018500000|2022-05-31 17:35:00|191.03|189.03|189.25|187.25|193.09|191.09|187.49|185.49|0
1654018800000|2022-05-31 17:40:00|189.53|187.53|193.08|191.08|193.08|191.08|188.42|186.42|0
1654019100000|2022-05-31 17:45:00|192.89|190.89|191.57|189.57|194.2|192.2|189.71|187.71|0
1654019400000|2022-05-31 17:50:00|191.47|189.47|196.46|194.46|198.73|196.73|190.82|188.82|0
1654019700000|2022-05-31 17:55:00|196.83|194.83|201.4|199.4|201.59|199.59|196.27|194.27|0
1654020000000|2022-05-31 18:00:00|200.44|198.44|198.72|196.72|202.54|200.54|197.96|195.96|0
1654020300000|2022-05-31 18:05:00|197.58|195.58|198.52|196.52|199.28|197.28|195.11|193.11|0
1654020600000|2022-05-31 18:10:00|198.9|196.9|198.89|196.89|200.23|198.23|196.62|194.62|0
1654020900000|2022-05-31 18:15:00|198.51|196.51|200.41|198.41|200.6|198.6|197.56|195.56|0
1654021200000|2022-05-31 18:20:00|200.98|198.98|196.22|194.22|201.55|199.55|193.39|191.39|0
1654021500000|2022-05-31 18:25:00|196.03|194.03|194.7|192.7|196.41|194.41|191.7|189.7|0
1654021800000|2022-05-31 18:30:00|194.51|192.51|192.62|190.62|196.21|194.21|192.06|190.06|0
1654022100000|2022-05-31 18:35:00|192.81|190.81|193.74|191.74|195.63|193.63|191.5|189.5|0
1654022400000|2022-05-31 18:40:00|194.12|192.12|186.28|184.28|194.12|192.12|185.72|183.72|0
1654022700000|2022-05-31 18:45:00|185.54|183.54|180.03|178.03|185.54|183.54|176.95|174.95|0
1654023000000|2022-05-31 18:50:00|179.67|177.67|175.62|173.62|181.85|179.85|175.44|173.44|0
1654023300000|2022-05-31 18:55:00|175.26|173.26|178.49|176.49|179.75|177.75|172.24|170.24|0
1654023600000|2022-05-31 19:00:00|178.13|176.13|175.96|173.96|178.48|176.48|170.99|168.99|0
1654023900000|2022-05-31 19:05:00|175.78|173.78|181.55|179.55|181.91|179.91|172.75|170.75|0
1654024200000|2022-05-31 19:10:00|180.82|178.82|181.54|179.54|181.54|179.54|176.75|174.75|0
1654024500000|2022-05-31 19:15:00|182.63|180.63|181.71|179.71|188.68|186.68|180.98|178.98|0
1654024800000|2022-05-31 19:20:00|181.8|179.8|186.82|184.82|188.49|186.49|181.35|179.35|0
1654025100000|2022-05-31 19:25:00|187.01|185.01|186.53|184.53|188.66|186.66|184.62|182.62|0
1654025400000|2022-05-31 19:30:00|185.97|183.97|191.93|189.93|193.06|191.06|185.97|183.97|0
1654025700000|2022-05-31 19:35:00|191.55|189.55|189.67|187.67|192.3|190.3|187.82|185.82|0
1654026000000|2022-05-31 19:40:00|189.49|187.49|183.18|181.18|191.73|189.73|183|181|0
1654026300000|2022-05-31 19:45:00|182.63|180.63|182.99|180.99|186.5|184.5|180.97|178.97|0
1654026600000|2022-05-31 19:50:00|185.38|183.38|180.23|178.23|191.53|189.53|179.69|177.69|0
1654026900000|2022-05-31 19:55:00|180.42|178.42|176.41|174.41|180.42|178.42|172.46|170.46|0
1654027200000|2022-05-31 20:00:00|174.79|172.79|171.92|169.92|177.95|175.95|171.74|169.74|0
1654027500000|2022-05-31 20:05:00|171.83|169.83|171.73|169.73|172.63|170.63|169.6|167.6|0
1654027800000|2022-05-31 20:10:00|171.91|169.91|173.39|171.39|178.02|176.02|171.91|169.91|0
1654028100000|2022-05-31 20:15:00|173.95|171.55|173.94|171.54|174.3|171.9|172.24|169.84|0
1654028400000|2022-05-31 20:20:00|173.76|171.36|174.56|172.16|174.56|172.16|173.4|171|0
1654028700000|2022-05-31 20:25:00|174.65|172.25|175.18|172.78|175.18|172.78|171.78|169.38|0
1654029000000|2022-05-31 20:30:00|175.37|172.97|174.28|171.88|175.37|172.97|173.38|170.98|0
1654029300000|2022-05-31 20:35:00|174.1|171.7|174.99|172.59|174.99|172.59|173.74|171.34|0
1654029600000|2022-05-31 20:40:00|174.81|172.41|175.16|172.76|175.88|173.48|174.63|172.23|0
1654029900000|2022-05-31 20:45:00|175.52|173.12|176.23|173.83|176.24|173.84|174.25|171.85|0
1654030200000|2022-05-31 20:50:00|176.05|173.65|176.23|173.83|177.14|174.74|175.95|173.55|0
1654030500000|2022-05-31 20:55:00|176.05|173.65|175.94|173.54|176.41|174.01|175.14|172.74|0
1654030800000|2022-05-31 21:00:00|175.6|173.2|175.56|173.16|175.6|173.2|175.28|172.88|0
1654031100000|2022-05-31 21:05:00|175.58|173.18|175.1|172.7|175.64|173.24|175.1|172.7|0
1654031400000|2022-05-31 21:10:00|175.18|172.78|176.31|173.91|176.42|174.02|175.18|172.78|0
1654031700000|2022-05-31 21:15:00|176.42|174.02|176.35|173.95|176.67|174.27|176.07|173.67|0
1654032000000|2022-05-31 21:20:00|176.3|173.9|176.22|173.82|176.3|173.9|176.14|173.74|0
1654032300000|2022-05-31 21:25:00|176.29|173.89|176.65|174.25|176.71|174.31|176.17|173.77|0
1654032600000|2022-05-31 21:30:00|176.84|174.44|177.15|174.75|177.18|174.78|176.84|174.44|0
1654032900000|2022-05-31 21:35:00|177.2|174.8|177.4|175|177.43|175.03|177.15|174.75|0
1654033200000|2022-05-31 21:40:00|177.14|174.74|176.84|174.44|177.14|174.74|176.84|174.44|0
1654033500000|2022-05-31 21:45:00|176.87|174.47|176.83|174.43|176.94|174.54|176.7|174.3|0
1654033800000|2022-05-31 21:50:00|176.78|174.38|176.82|174.42|176.85|174.45|176.59|174.19|0
1654034100000|2022-05-31 21:55:00|176.85|174.45|177.13|174.73|177.29|174.89|176.69|174.29|0
1654034400000|2022-05-31 22:00:00|179.04|176.64|179.31|176.91|179.95|177.55|178.4|176|0
1654034700000|2022-05-31 22:05:00|179.49|177.09|179.66|177.26|180.3|177.9|179.12|176.72|0
1654035000000|2022-05-31 22:10:00|179.57|177.17|178.47|176.07|179.57|177.17|178.02|175.62|0
1654035300000|2022-05-31 22:15:00|178.65|176.25|177.65|175.25|179.83|177.43|177.65|175.25|0
1654035600000|2022-05-31 22:20:00|177.83|175.43|178|175.6|178.19|175.79|177.46|175.06|0
1654035900000|2022-05-31 22:25:00|178.18|175.78|178.72|176.32|178.72|176.32|176.63|174.23|0
1654036200000|2022-05-31 22:30:00|178.9|176.5|179.44|177.04|180|177.6|178.9|176.5|0
1654036500000|2022-05-31 22:35:00|179.26|176.86|181.81|179.41|181.81|179.41|179.26|176.86|0
1654036800000|2022-05-31 22:40:00|181.9|179.5|180.34|177.94|182.17|179.77|180.15|177.75|0
1654037100000|2022-05-31 22:45:00|180.33|177.93|182.89|180.49|183.26|180.86|180.33|177.93|0
1654037400000|2022-05-31 22:50:00|183.08|180.68|181.97|179.57|183.26|180.86|181.6|179.2|0
1654037700000|2022-05-31 22:55:00|182.15|179.75|183.61|181.21|184.08|181.68|182.15|179.75|0
1654038000000|2022-05-31 23:00:00|184.17|181.77|183.24|180.84|184.35|181.95|182.51|180.11|0
1654038300000|2022-05-31 23:05:00|183.14|180.74|181.94|179.54|183.42|181.02|181.39|178.99|0
1654038600000|2022-05-31 23:10:00|181.76|179.36|182.3|179.9|182.85|180.45|181.39|178.99|0
1654038900000|2022-05-31 23:15:00|182.39|179.99|181.93|179.53|182.75|180.35|181.38|178.98|0
1654039200000|2022-05-31 23:20:00|181.92|179.52|182.65|180.25|182.65|180.25|181.37|178.97|0
1654039500000|2022-05-31 23:25:00|182.47|180.07|183.93|181.53|183.93|181.53|182.46|180.06|0
1654039800000|2022-05-31 23:30:00|184.12|181.72|183.92|181.52|184.39|181.99|183.56|181.16|0
1654040100000|2022-05-31 23:35:00|183.83|181.43|181.71|179.31|183.83|181.43|181.71|179.31|0
1654040400000|2022-05-31 23:40:00|181.98|179.58|185.02|182.62|185.02|182.62|181.98|179.58|0
1654040700000|2022-05-31 23:45:00|185.2|182.8|186.49|184.09|186.68|184.28|185.01|182.61|0
1654041000000|2022-05-31 23:50:00|186.68|184.28|187.23|184.83|187.41|185.01|186.49|184.09|0
1654041300000|2022-05-31 23:55:00|187.41|185.01|187.4|185|187.97|185.57|186.29|183.89|0
1654041600000|2022-06-01 00:00:00|187.59|185.19|189.26|186.86|190.01|187.61|187.4|185|0
1654041900000|2022-06-01 00:05:00|189.45|187.05|189.81|187.41|190.57|188.17|189.26|186.86|0
1654042200000|2022-06-01 00:10:00|189.9|187.5|189.99|187.59|190.08|187.68|188.88|186.48|0
1654042500000|2022-06-01 00:15:00|189.89|187.49|188.58|186.18|190.37|187.97|188.3|185.9|0
1654042800000|2022-06-01 00:20:00|188.3|185.9|189.41|187.01|189.98|187.58|188.2|185.8|0
1654043100000|2022-06-01 00:25:00|189.23|186.83|189.41|187.01|190.35|187.95|189.23|186.83|0
1654043400000|2022-06-01 00:30:00|189.03|186.63|189.96|187.56|190.15|187.75|188.66|186.26|0
1654043700000|2022-06-01 00:35:00|189.77|187.37|188.64|186.24|189.77|187.37|187.71|185.31|0
1654044000000|2022-06-01 00:40:00|188.83|186.43|189.38|186.98|189.76|187.36|188.64|186.24|0
1654044300000|2022-06-01 00:45:00|189.57|187.17|189.56|187.16|189.76|187.36|188.82|186.42|0
1654044600000|2022-06-01 00:50:00|189.75|187.35|189.55|187.15|189.93|187.53|189.18|186.78|0
1654044900000|2022-06-01 00:55:00|189.74|187.34|188.61|186.21|189.74|187.34|188.42|186.02|0
1654045200000|2022-06-01 01:00:00|188.24|185.84|189.72|187.32|189.72|187.32|187.68|185.28|0
1654045500000|2022-06-01 01:05:00|189.63|187.23|190.28|187.88|190.28|187.88|189.16|186.76|0
1654045800000|2022-06-01 01:10:00|190.47|188.07|192.34|189.94|192.91|190.51|190.47|188.07|0
1654046100000|2022-06-01 01:15:00|192.71|190.31|193.08|190.68|193.65|191.25|192.15|189.75|0
1654046400000|2022-06-01 01:20:00|193.27|190.87|192.13|189.73|193.46|191.06|192.13|189.73|0
1654046700000|2022-06-01 01:25:00|192.32|189.92|192.12|189.72|192.51|190.11|191.75|189.35|0
1654047000000|2022-06-01 01:30:00|191.94|189.54|190.61|188.21|192.31|189.91|190.61|188.21|0
1654047300000|2022-06-01 01:35:00|190.43|188.03|192.11|189.71|192.49|190.09|189.11|186.71|0
1654047600000|2022-06-01 01:40:00|191.92|189.52|191.06|188.66|192.11|189.71|190.41|188.01|0
1654047900000|2022-06-01 01:45:00|191.16|188.76|191.34|188.94|192.66|190.26|190.78|188.38|0
1654048200000|2022-06-01 01:50:00|191.15|188.75|191.52|189.12|192.47|190.07|191.14|188.74|0
1654048500000|2022-06-01 01:55:00|191.61|189.21|190.95|188.55|192.08|189.68|190.95|188.55|0
1654048800000|2022-06-01 02:00:00|191.14|188.74|190.56|188.16|191.14|188.74|189.82|187.42|0
1654049100000|2022-06-01 02:05:00|190.38|187.98|189.62|187.22|190.94|188.54|188.69|186.29|0
1654049400000|2022-06-01 02:10:00|189.43|187.03|190.36|187.96|190.55|188.15|189.43|187.03|0
1654049700000|2022-06-01 02:15:00|190.45|188.05|190.73|188.33|191.01|188.61|190.17|187.77|0
1654050000000|2022-06-01 02:20:00|190.82|188.42|190.25|187.85|191.76|189.36|189.6|187.2|0
1654050300000|2022-06-01 02:25:00|190.16|187.76|189.4|187|190.43|188.03|189.21|186.81|0
1654050600000|2022-06-01 02:30:00|189.21|186.81|189.58|187.18|189.96|187.56|188.92|186.52|0
1654050900000|2022-06-01 02:35:00|189.39|186.99|190.13|187.73|190.32|187.92|189.02|186.62|0
1654051200000|2022-06-01 02:40:00|189.95|187.55|189.75|187.35|190.13|187.73|189.38|186.98|0
1654051500000|2022-06-01 02:45:00|189.84|187.44|188.99|186.59|189.94|187.54|188.81|186.41|0
1654051800000|2022-06-01 02:50:00|188.81|186.41|186.46|184.06|189.27|186.87|186|183.6|0
1654052100000|2022-06-01 02:55:00|186.37|183.97|185.62|183.22|186.93|184.53|185.25|182.85|0
1654052400000|2022-06-01 03:00:00|185.44|183.04|184.69|182.29|185.53|183.13|183.58|181.18|0
1654052700000|2022-06-01 03:05:00|184.78|182.38|183.39|180.99|184.87|182.47|183.2|180.8|0
1654053000000|2022-06-01 03:10:00|183.57|181.17|183.56|181.16|184.68|182.28|183.01|180.61|0
1654053300000|2022-06-01 03:15:00|183.38|180.98|184.48|182.08|184.48|182.08|183.38|180.98|0
1654053600000|2022-06-01 03:20:00|184.29|181.89|184.47|182.07|185.77|183.37|183.92|181.52|0
1654053900000|2022-06-01 03:25:00|184.66|182.26|184.83|182.43|185.58|183.18|184.47|182.07|0
1654054200000|2022-06-01 03:30:00|184.65|182.25|184.45|182.05|185.02|182.62|184.27|181.87|0
1654054500000|2022-06-01 03:35:00|184.36|181.96|184.26|181.86|184.45|182.05|183.53|181.13|0
1654054800000|2022-06-01 03:40:00|184.45|182.05|184.25|181.85|184.81|182.41|183.88|181.48|0
1654055100000|2022-06-01 03:45:00|184.34|181.94|186.29|183.89|186.29|183.89|184.34|181.94|0
1654055400000|2022-06-01 03:50:00|186.19|183.79|185.53|183.13|186.28|183.88|185.35|182.95|0
1654055700000|2022-06-01 03:55:00|185.72|183.32|185.53|183.13|185.72|183.32|185.34|182.94|0
1654056000000|2022-06-01 04:00:00|185.71|183.31|186.45|184.05|186.64|184.24|185.52|183.12|0
1654056300000|2022-06-01 04:05:00|186.63|184.23|181.26|178.86|187|184.6|181.08|178.68|0
1654056600000|2022-06-01 04:10:00|181.63|179.23|180.97|178.57|181.63|179.23|179.98|177.58|0
1654056900000|2022-06-01 04:15:00|181.07|178.67|181.06|178.66|181.07|178.67|180.15|177.75|0
1654057200000|2022-06-01 04:20:00|180.97|178.57|181.97|179.57|182.16|179.76|180.88|178.48|0
1654057500000|2022-06-01 04:25:00|181.79|179.39|182.89|180.49|183.07|180.67|181.42|179.02|0
1654057800000|2022-06-01 04:30:00|183.07|180.67|182.32|179.92|183.07|180.67|182.32|179.92|0
1654058100000|2022-06-01 04:35:00|182.41|180.01|184.16|181.76|184.16|181.76|181.96|179.56|0
1654058400000|2022-06-01 04:40:00|183.98|181.58|183.78|181.38|184.16|181.76|183.05|180.65|0
1654058700000|2022-06-01 04:45:00|183.6|181.2|183.31|180.91|184.34|181.94|182.85|180.45|0
1654059000000|2022-06-01 04:50:00|183.41|181.01|183.03|180.63|183.41|181.01|182.3|179.9|0
1654059300000|2022-06-01 04:55:00|183.4|181|185.98|183.58|186.17|183.77|183.4|181|0
1654059600000|2022-06-01 05:00:00|186.36|183.96|186.54|184.14|187.1|184.7|185.24|182.84|0
1654059900000|2022-06-01 05:05:00|186.72|184.32|187.27|184.87|188.96|186.56|186.72|184.32|0
1654060200000|2022-06-01 05:10:00|187.09|184.69|185.59|183.19|187.46|185.06|185.4|183|0
1654060500000|2022-06-01 05:15:00|185.68|183.28|183.91|181.51|186.33|183.93|183.54|181.14|0
1654060800000|2022-06-01 05:20:00|184|181.6|182.06|179.66|184.1|181.7|181.69|179.29|0
1654061100000|2022-06-01 05:25:00|182.24|179.84|181.87|179.47|182.79|180.39|181.5|179.1|0
1654061400000|2022-06-01 05:30:00|181.59|179.19|176.01|173.61|181.59|179.19|176.01|173.61|0
1654061700000|2022-06-01 05:35:00|176.1|173.7|177.27|174.87|177.91|175.51|176.1|173.7|0
1654062000000|2022-06-01 05:40:00|177.45|175.05|177.45|175.05|178.55|176.15|177.17|174.77|0
1654062300000|2022-06-01 05:45:00|177.26|174.86|174.18|171.78|177.99|175.59|174.18|171.78|0
1654062600000|2022-06-01 05:50:00|174|171.6|174.17|171.77|176.35|173.95|173.99|171.59|0
1654062900000|2022-06-01 05:55:00|174.53|172.13|176.24|173.84|176.33|173.93|173.8|171.4|0
1654063200000|2022-06-01 06:00:00|176.51|174.11|177.41|175.01|177.6|175.2|174.34|171.94|0
1654063500000|2022-06-01 06:05:00|177.6|175.2|180.7|178.3|180.7|178.3|177.41|175.01|0
1654063800000|2022-06-01 06:10:00|180.88|178.48|180.87|178.47|182.9|180.5|180.33|177.93|0
1654064100000|2022-06-01 06:15:00|180.69|178.29|179.03|176.63|181.79|179.39|179.03|176.63|0
1654064400000|2022-06-01 06:20:00|179.12|176.72|181.96|179.56|182.33|179.93|178.66|176.26|0
1654064700000|2022-06-01 06:25:00|182.05|179.65|179.83|177.43|182.05|179.65|179.56|177.16|0
1654065000000|2022-06-01 06:30:00|179.93|177.53|179.55|177.15|180.84|178.44|179.55|177.15|0
1654065300000|2022-06-01 06:35:00|179.37|176.97|179.73|177.33|180.55|178.15|177.54|175.14|0
1654065600000|2022-06-01 06:40:00|179.91|177.51|181.74|179.34|182.66|180.26|179.72|177.32|0
1654065900000|2022-06-01 06:45:00|181.65|179.25|183.95|181.55|183.95|181.55|181|178.6|0
1654066200000|2022-06-01 06:50:00|183.76|181.36|182.65|180.25|183.76|181.36|181.91|179.51|0
1654066500000|2022-06-01 06:55:00|182.73|180.33|183.38|180.98|183.75|181.35|182.36|179.96|0
1654066800000|2022-06-01 07:00:00|183.56|181.16|183.64|181.24|186.16|183.76|180.98|178.58|0
1654067100000|2022-06-01 07:05:00|183.54|181.54|183.43|181.43|186.04|184.04|181.41|179.41|0
1654067400000|2022-06-01 07:10:00|183.35|181.35|184.64|182.64|186.69|184.69|182.79|180.79|0
1654067700000|2022-06-01 07:15:00|184.82|182.82|185|183|186.12|184.12|183.7|181.7|0
1654068000000|2022-06-01 07:20:00|184.81|182.81|183.14|181.14|185.37|183.37|181.48|179.48|0
1654068300000|2022-06-01 07:25:00|182.95|180.95|183.87|181.87|185.17|183.17|181.93|179.93|0
1654068600000|2022-06-01 07:30:00|183.68|181.68|186.55|184.55|186.65|184.65|181.74|179.74|0
1654068900000|2022-06-01 07:35:00|186.46|184.46|185.34|183.34|187.58|185.58|185.34|183.34|0
1654069200000|2022-06-01 07:40:00|184.41|182.41|179.87|177.87|184.97|182.97|178.23|176.23|0
1654069500000|2022-06-01 07:45:00|180.23|178.23|181.33|179.33|181.97|179.97|179.14|177.14|0
1654069800000|2022-06-01 07:50:00|181.6|179.6|180.4|178.4|182.8|180.8|179.67|177.67|0
1654070100000|2022-06-01 07:55:00|180.22|178.22|181.21|179.21|183.34|181.34|180.22|178.22|0
1654070400000|2022-06-01 08:00:00|181.13|179.13|180.57|178.57|182.23|180.23|179.65|177.65|0
1654070700000|2022-06-01 08:05:00|180.66|178.66|176|174|181.12|179.12|172.93|170.93|0
1654071000000|2022-06-01 08:10:00|175.73|173.73|171.31|169.31|175.73|173.73|171.31|169.31|0
1654071300000|2022-06-01 08:15:00|171.4|169.4|172.2|170.2|173.46|171.46|171.4|169.4|0
1654071600000|2022-06-01 08:20:00|172.38|170.38|173.99|171.99|173.99|171.99|170.76|168.76|0
1654071900000|2022-06-01 08:25:00|174.17|172.17|174.88|172.88|175.24|173.24|173.26|171.26|0
1654072200000|2022-06-01 08:30:00|175.06|173.06|175.78|173.78|177.32|175.32|175.06|173.06|0
1654072500000|2022-06-01 08:35:00|175.96|173.96|174.59|172.59|176.95|174.95|173.78|171.78|0
1654072800000|2022-06-01 08:40:00|175.05|173.05|174.86|172.86|175.95|173.95|173.06|171.06|0
1654073100000|2022-06-01 08:45:00|175.4|173.4|178.48|176.48|178.57|176.57|175.03|173.03|0
1654073400000|2022-06-01 08:50:00|178.38|176.38|177.56|175.56|178.38|176.38|177.29|175.29|0
1654073700000|2022-06-01 08:55:00|177.74|175.74|175.64|173.64|177.74|175.74|175.64|173.64|0
1654074000000|2022-06-01 09:00:00|176.28|174.28|176.54|174.54|178.27|176.27|175.73|173.73|0
1654074300000|2022-06-01 09:05:00|176.9|174.9|178.45|176.45|179.73|177.73|176.72|174.72|0
1654074600000|2022-06-01 09:10:00|178.63|176.63|178.07|176.07|178.63|176.63|177.53|175.53|0
1654074900000|2022-06-01 09:15:00|178.25|176.25|178.25|176.25|179.16|177.16|177.97|175.97|0
1654075200000|2022-06-01 09:20:00|178.33|176.33|180.07|178.07|181.17|179.17|177.6|175.6|0
1654075500000|2022-06-01 09:25:00|179.97|177.97|180.42|178.42|181.16|179.16|179.88|177.88|0
1654075800000|2022-06-01 09:30:00|180.61|178.61|181.7|179.7|181.7|179.7|180.42|178.42|0
1654076100000|2022-06-01 09:35:00|181.79|179.79|180.22|178.22|182.07|180.07|180.22|178.22|0
1654076400000|2022-06-01 09:40:00|180.13|178.13|180.22|178.22|180.22|178.22|179.3|177.3|0
1654076700000|2022-06-01 09:45:00|180.03|178.03|178.56|176.56|180.22|178.22|178.38|176.38|0
1654077000000|2022-06-01 09:50:00|178.47|176.47|179.1|177.1|179.28|177.28|177.46|175.46|0
1654077300000|2022-06-01 09:55:00|178.92|176.92|177.45|175.45|179.1|177.1|177.27|175.27|0
1654077600000|2022-06-01 10:00:00|177.27|175.27|177.44|175.44|178.35|176.35|176.9|174.9|0
1654077900000|2022-06-01 10:05:00|177.62|175.62|175.8|173.8|178.17|176.17|174.98|172.98|0
1654078200000|2022-06-01 10:10:00|175.98|173.98|175.43|173.43|176.16|174.16|174.52|172.52|0
1654078500000|2022-06-01 10:15:00|175.06|173.06|176.14|174.14|176.87|174.87|174.7|172.7|0
1654078800000|2022-06-01 10:20:00|176.23|174.23|174.87|172.87|176.5|174.5|173.6|171.6|0
1654079100000|2022-06-01 10:25:00|175.05|173.05|174.31|172.31|175.05|173.05|173.24|171.24|0
1654079400000|2022-06-01 10:30:00|174.13|172.13|175.39|173.39|176.85|174.85|174.13|172.13|0
1654079700000|2022-06-01 10:35:00|175.3|173.3|173.04|171.04|176.3|174.3|172.76|170.76|0
1654080000000|2022-06-01 10:40:00|173.22|171.22|176.1|174.1|176.28|174.28|173.22|171.22|0
1654080300000|2022-06-01 10:45:00|176.28|174.28|174.1|172.1|176.28|174.28|174.1|172.1|0
1654080600000|2022-06-01 10:50:00|174.28|172.28|172.38|170.38|174.37|172.37|172.29|170.29|0
1654080900000|2022-06-01 10:55:00|172.29|170.29|173.54|171.54|174.63|172.63|171.03|169.03|0
1654081200000|2022-06-01 11:00:00|173.45|171.45|176.07|174.07|176.25|174.25|173.45|171.45|0
1654081500000|2022-06-01 11:05:00|176.25|174.25|178.97|176.97|180.63|178.63|175.79|173.79|0
1654081800000|2022-06-01 11:10:00|178.79|176.79|178.97|176.97|179.88|177.88|177.6|175.6|0
1654082100000|2022-06-01 11:15:00|179.15|177.15|177.5|175.5|179.15|177.15|177.4|175.4|0
1654082400000|2022-06-01 11:20:00|177.4|175.4|177.49|175.49|178.04|176.04|176.22|174.22|0
1654082700000|2022-06-01 11:25:00|177.57|175.57|178.39|176.39|178.39|176.39|177.3|175.3|0
1654083000000|2022-06-01 11:30:00|178.3|176.3|178.93|176.93|181.14|179.14|176.39|174.39|0
1654083300000|2022-06-01 11:35:00|178.84|176.84|179.84|177.84|181.68|179.68|178.84|176.84|0
1654083600000|2022-06-01 11:40:00|179.74|177.74|177.72|175.72|180.02|178.02|177.54|175.54|0
1654083900000|2022-06-01 11:45:00|177.82|175.82|180.01|178.01|182.4|180.4|177.27|175.27|0
1654084200000|2022-06-01 11:50:00|180.19|178.19|179.17|177.17|180.37|178.37|178.08|176.08|0
1654084500000|2022-06-01 11:55:00|179.08|177.08|183.68|181.68|183.68|181.68|179.08|177.08|0
1654084800000|2022-06-01 12:00:00|183.86|181.86|184.41|182.41|185.9|183.9|182.56|180.56|0
1654085100000|2022-06-01 12:05:00|184.22|182.22|183.66|181.66|186.08|184.08|183.38|181.38|0
1654085400000|2022-06-01 12:10:00|183.47|181.47|184.02|182.02|184.96|182.96|183.47|181.47|0
1654085700000|2022-06-01 12:15:00|184.21|182.21|182.35|180.35|184.95|182.95|182.35|180.35|0
1654086000000|2022-06-01 12:20:00|182.72|180.72|186.61|184.61|186.8|184.8|182.16|180.16|0
1654086300000|2022-06-01 12:25:00|186.42|184.42|187.91|185.91|189.41|187.41|185.86|183.86|0
1654086600000|2022-06-01 12:30:00|188.1|186.1|188.65|186.65|188.65|186.65|186.23|184.23|0
1654086900000|2022-06-01 12:35:00|188.84|186.84|188.46|186.46|189.03|187.03|187.53|185.53|0
1654087200000|2022-06-01 12:40:00|188.36|186.36|189.85|187.85|190.14|188.14|186.96|184.96|0
1654087500000|2022-06-01 12:45:00|189.95|187.95|187.69|185.69|189.95|187.95|186.94|184.94|0
1654087800000|2022-06-01 12:50:00|187.5|185.5|188.43|186.43|188.99|186.99|187.12|185.12|0
1654088100000|2022-06-01 12:55:00|188.52|186.52|185.99|183.99|189.37|187.37|185.99|183.99|0
1654088400000|2022-06-01 13:00:00|186.64|184.64|185.61|183.61|187.86|185.86|184.13|182.13|0
1654088700000|2022-06-01 13:05:00|185.43|183.43|188.78|186.78|188.78|186.78|185.05|183.05|0
1654089000000|2022-06-01 13:10:00|188.59|186.59|189.15|187.15|191.23|189.23|188.03|186.03|0
1654089300000|2022-06-01 13:15:00|189.24|187.24|191.59|189.59|191.78|189.78|187.65|185.65|0
1654089600000|2022-06-01 13:20:00|191.02|189.02|190.83|188.83|191.3|189.3|188.58|186.58|0
1654089900000|2022-06-01 13:25:00|191.39|189.39|191.2|189.2|191.39|189.39|190.07|188.07|0
1654090200000|2022-06-01 13:30:00|190.82|188.82|193.34|191.34|198.12|196.12|190.63|188.63|0
1654090500000|2022-06-01 13:35:00|194.29|192.29|186.72|184.72|198.31|196.31|186.53|184.53|0
1654090800000|2022-06-01 13:40:00|186.91|184.91|188.2|186.2|190.83|188.83|185.32|183.32|0
1654091100000|2022-06-01 13:45:00|189.32|187.32|184.65|182.65|190.82|188.82|182.15|180.15|0
1654091400000|2022-06-01 13:50:00|185.2|183.2|190.81|188.81|191.47|189.47|183.53|181.53|0
1654091700000|2022-06-01 13:55:00|191.75|189.75|188.64|186.64|192.7|190.7|186.49|184.49|0
1654092000000|2022-06-01 14:00:00|189.76|187.76|183.32|181.32|190.99|188.99|178.73|176.73|0
1654092300000|2022-06-01 14:05:00|182.21|180.21|172.19|170.19|182.95|180.95|169.68|167.68|0
1654092600000|2022-06-01 14:10:00|172.01|170.01|167.33|165.33|174.71|172.71|166.62|164.62|0
1654092900000|2022-06-01 14:15:00|166.62|164.62|159.56|157.56|166.62|164.62|157.88|155.88|0
1654093200000|2022-06-01 14:20:00|159.22|157.22|158.47|156.47|161.27|159.27|158.38|156.38|0
1654093500000|2022-06-01 14:25:00|158.3|156.3|155.19|153.19|160.91|158.91|154.84|152.84|0
1654093800000|2022-06-01 14:30:00|155.01|153.01|151.25|149.25|159.33|157.33|150.74|148.74|0
1654094100000|2022-06-01 14:35:00|150.57|148.57|151.83|149.83|152.43|150.43|147.04|145.04|0
1654094400000|2022-06-01 14:40:00|151.58|149.58|153.96|151.96|155.5|153.5|150.9|148.9|0
1654094700000|2022-06-01 14:45:00|153.45|151.45|150.38|148.38|154.81|152.81|150.38|148.38|0
1654095000000|2022-06-01 14:50:00|150.21|148.21|157.9|155.9|158.68|156.68|149.7|147.7|0
1654095300000|2022-06-01 14:55:00|156.86|154.86|158.06|156.06|160.16|158.16|156.17|154.17|0
1654095600000|2022-06-01 15:00:00|157.72|155.72|152.9|150.9|157.89|155.89|150.35|148.35|0
1654095900000|2022-06-01 15:05:00|152.56|150.56|149.5|147.5|154.95|152.95|149.5|147.5|0
1654096200000|2022-06-01 15:10:00|149.67|147.67|151.35|149.35|154.94|152.94|149.33|147.33|0
1654096500000|2022-06-01 15:15:00|151.26|149.26|148.64|146.64|152.28|150.28|145.46|143.46|0
1654096800000|2022-06-01 15:20:00|147.8|145.8|143.46|141.46|147.8|145.8|141.98|139.98|0
1654097100000|2022-06-01 15:25:00|143.3|141.3|145.05|143.05|145.05|143.05|139.8|137.8|0
1654097400000|2022-06-01 15:30:00|144.88|142.88|143.39|141.39|146.87|144.87|142.08|140.08|0
1654097700000|2022-06-01 15:35:00|143.88|141.88|142.89|140.89|144.54|142.54|140.19|138.19|0
1654098000000|2022-06-01 15:40:00|141.98|139.98|137.51|135.51|142.06|140.06|137.51|135.51|0
1654098300000|2022-06-01 15:45:00|137.18|135.18|137.55|135.55|140.78|138.78|136.7|134.7|0
1654098600000|2022-06-01 15:50:00|137.39|135.39|139.47|137.47|140.28|138.28|136.41|134.41|0
1654098900000|2022-06-01 15:55:00|139.95|137.95|137.92|135.92|141.58|139.58|137.52|135.52|0
1654099200000|2022-06-01 16:00:00|137.68|135.68|136.23|134.23|138.65|136.65|135.12|133.12|0
1654099500000|2022-06-01 16:05:00|135.91|133.91|137.99|135.99|139.77|137.77|135.83|133.83|0
1654099800000|2022-06-01 16:10:00|137.5|135.5|138.46|136.46|138.46|136.46|134.31|132.31|0
1654100100000|2022-06-01 16:15:00|138.3|136.3|141.37|139.37|141.38|139.38|137.89|135.89|0
1654100400000|2022-06-01 16:20:00|141.53|139.53|142.17|140.17|143.16|141.16|140.88|138.88|0
1654100700000|2022-06-01 16:25:00|142.01|140.01|137.31|135.31|142.5|140.5|137.31|135.31|0
1654101000000|2022-06-01 16:30:00|136.98|134.98|141.83|139.83|143.14|141.14|136.98|134.98|0
1654101300000|2022-06-01 16:35:00|141.99|139.99|140.84|138.84|142.97|140.97|138.9|136.9|0
1654101600000|2022-06-01 16:40:00|140.52|138.52|138.08|136.08|142.64|140.64|137.92|135.92|0
1654101900000|2022-06-01 16:45:00|137.92|135.92|135.83|133.83|138.56|136.56|134.55|132.55|0
1654102200000|2022-06-01 16:50:00|135.99|133.99|139.19|137.19|139.19|137.19|133.6|131.6|0
1654102500000|2022-06-01 16:55:00|138.87|136.87|140.07|138.07|141.3|139.3|137.74|135.74|0
1654102800000|2022-06-01 17:00:00|139.83|137.83|139.82|137.82|142.76|140.76|139.02|137.02|0
1654103100000|2022-06-01 17:05:00|139.57|137.57|146.54|144.54|146.54|144.54|139.57|137.57|0
1654103400000|2022-06-01 17:10:00|146.71|144.71|143.8|141.8|148.2|146.2|143.56|141.56|0
1654103700000|2022-06-01 17:15:00|144.05|142.05|147.69|145.69|148.53|146.53|144.05|142.05|0
1654104000000|2022-06-01 17:20:00|147.52|145.52|146.68|144.68|150.53|148.53|145.68|143.68|0
1654104300000|2022-06-01 17:25:00|147.01|145.01|148|146|150.52|148.52|147.01|145.01|0
1654104600000|2022-06-01 17:30:00|147.84|145.84|148.33|146.33|148.67|146.67|143.81|141.81|0
1654104900000|2022-06-01 17:35:00|148.16|146.16|151.89|149.89|153.1|151.1|147.65|145.65|0
1654105200000|2022-06-01 17:40:00|151.72|149.72|152.57|150.57|153.43|151.43|150.35|148.35|0
1654105500000|2022-06-01 17:45:00|152.91|150.91|151.7|149.7|154.29|152.29|150.51|148.51|0
1654105800000|2022-06-01 17:50:00|151.19|149.19|147.62|145.62|152.73|150.73|147.28|145.28|0
1654106100000|2022-06-01 17:55:00|147.11|145.11|150.49|148.49|153.92|151.92|147.11|145.11|0
1654106400000|2022-06-01 18:00:00|150.15|148.15|154.43|152.43|154.95|152.95|149.72|147.72|0
1654106700000|2022-06-01 18:05:00|154.08|152.08|153.81|151.81|155.98|153.98|150.99|148.99|0
1654107000000|2022-06-01 18:10:00|153.9|151.9|153.46|151.46|154.76|152.76|150.81|148.81|0
1654107300000|2022-06-01 18:15:00|153.55|151.55|152.16|150.16|155.44|153.44|150.46|148.46|0
1654107600000|2022-06-01 18:20:00|152.68|150.68|161.2|159.2|161.37|159.37|150.97|148.97|0
1654107900000|2022-06-01 18:25:00|161.28|159.28|163.13|161.13|166.16|164.16|160.49|158.49|0
1654108200000|2022-06-01 18:30:00|163.49|161.49|164.55|162.55|165.26|163.26|162.95|160.95|0
1654108500000|2022-06-01 18:35:00|164.37|162.37|161.52|159.52|166.51|164.51|161.52|159.52|0
1654108800000|2022-06-01 18:40:00|161.35|159.35|166.85|164.85|167.57|165.57|160.99|158.99|0
1654109100000|2022-06-01 18:45:00|167.39|165.39|163.99|161.99|167.39|165.39|162.04|160.04|0
1654109400000|2022-06-01 18:50:00|164.16|162.16|159.74|157.74|164.16|162.16|159.39|157.39|0
1654109700000|2022-06-01 18:55:00|160.09|158.09|159.46|157.46|162.2|160.2|157.46|155.46|0
1654110000000|2022-06-01 19:00:00|159.73|157.73|157.97|155.97|161.66|159.66|155.53|153.53|0
1654110300000|2022-06-01 19:05:00|157.44|155.44|161.29|159.29|163.07|161.07|157.44|155.44|0
1654110600000|2022-06-01 19:10:00|160.41|158.41|165.81|163.81|166.8|164.8|160.24|158.24|0
1654110900000|2022-06-01 19:15:00|165.73|163.73|165.72|163.72|169.32|167.32|163.4|161.4|0
1654111200000|2022-06-01 19:20:00|165.62|163.62|165.89|163.89|168.22|166.22|164.46|162.46|0
1654111500000|2022-06-01 19:25:00|165.44|163.44|164.45|162.45|165.88|163.88|161.97|159.97|0
1654111800000|2022-06-01 19:30:00|163.56|161.56|159.09|157.09|163.56|161.56|158.38|156.38|0
1654112100000|2022-06-01 19:35:00|158.56|156.56|164.26|162.26|164.26|162.26|156.79|154.79|0
1654112400000|2022-06-01 19:40:00|164.44|162.44|161.92|159.92|166.69|164.69|161.92|159.92|0
1654112700000|2022-06-01 19:45:00|161.2|159.2|162.45|160.45|164.06|162.06|159.24|157.24|0
1654113000000|2022-06-01 19:50:00|164|162|151.89|149.89|164|162|151.54|149.54|0
1654113300000|2022-06-01 19:55:00|151.19|149.19|146|144|152.06|150.06|145.32|143.32|0
1654113600000|2022-06-01 20:00:00|146.17|144.17|145.99|143.99|148.06|146.06|144.8|142.8|0
1654113900000|2022-06-01 20:05:00|146.16|144.16|144.96|142.96|146.33|144.33|142.92|140.92|0
1654114200000|2022-06-01 20:10:00|145.13|143.13|146.15|144.15|146.15|144.15|143.93|141.93|0
1654114500000|2022-06-01 20:15:00|146.69|144.29|144.46|142.06|146.69|144.29|144.46|142.06|0
1654114800000|2022-06-01 20:20:00|144.29|141.89|145.13|142.73|145.13|142.73|143.61|141.21|0
1654115100000|2022-06-01 20:25:00|145.21|142.81|145.47|143.07|145.64|143.24|144.96|142.56|0
1654115400000|2022-06-01 20:30:00|145.29|142.89|144.69|142.29|146.15|143.75|144.43|142.03|0
1654115700000|2022-06-01 20:35:00|144.6|142.2|144.42|142.02|145.11|142.71|144.25|141.85|0
1654116000000|2022-06-01 20:40:00|144.25|141.85|143.4|141|144.25|141.85|143.23|140.83|0
1654116300000|2022-06-01 20:45:00|143.57|141.17|145.09|142.69|145.26|142.86|142.88|140.48|0
1654116600000|2022-06-01 20:50:00|144.66|142.26|143.46|141.06|145.6|143.2|143.46|141.06|0
1654116900000|2022-06-01 20:55:00|143.72|141.32|144.64|142.24|144.98|142.58|142.36|139.96|0
1654117200000|2022-06-01 21:00:00|144.63|142.23|144.3|141.9|145.19|142.79|144.23|141.83|0
1654117500000|2022-06-01 21:05:00|144.39|141.99|144.39|141.99|144.39|141.99|144.31|141.91|0
1654117800000|2022-06-01 21:10:00|144.41|142.01|144.16|141.76|144.44|142.04|144.13|141.73|0
1654118100000|2022-06-01 21:15:00|144.48|142.08|144.79|142.39|144.84|142.44|144.48|142.08|0
1654118400000|2022-06-01 21:20:00|144.84|142.44|144.95|142.55|144.95|142.55|144.77|142.37|0
1654118700000|2022-06-01 21:25:00|144.93|142.53|144.87|142.47|144.93|142.53|144.61|142.21|0
1654119000000|2022-06-01 21:30:00|144.85|142.45|144.59|142.19|144.89|142.49|144.52|142.12|0
1654119300000|2022-06-01 21:35:00|144.54|142.14|144.66|142.26|144.66|142.26|144.54|142.14|0
1654119600000|2022-06-01 21:40:00|144.71|142.31|144.6|142.2|144.88|142.48|144.6|142.2|0
1654119900000|2022-06-01 21:45:00|144.65|142.25|144.15|141.75|144.65|142.25|144.1|141.7|0
1654120200000|2022-06-01 21:50:00|144.17|141.77|144.16|141.76|144.17|141.77|143.87|141.47|0
1654120500000|2022-06-01 21:55:00|144.21|141.81|144.4|142|144.63|142.23|144.08|141.68|0
1654120800000|2022-06-01 22:00:00|145.05|142.65|145.38|142.98|145.9|143.5|144.11|141.71|0
1654121100000|2022-06-01 22:05:00|145.47|143.07|144.18|141.78|145.64|143.24|143.93|141.53|0
1654121400000|2022-06-01 22:10:00|144.27|141.87|143.83|141.43|144.27|141.87|142.73|140.33|0
1654121700000|2022-06-01 22:15:00|143.92|141.52|145.27|142.87|146.13|143.73|143.92|141.52|0
1654122000000|2022-06-01 22:20:00|145.36|142.96|143.56|141.16|145.79|143.39|142.71|140.31|0
1654122300000|2022-06-01 22:25:00|143.73|141.33|142.87|140.47|143.9|141.5|142.7|140.3|0
1654122600000|2022-06-01 22:30:00|142.7|140.3|142.36|139.96|143.38|140.98|141.26|138.86|0
1654122900000|2022-06-01 22:35:00|142.7|140.3|141.33|138.93|142.7|140.3|141|138.6|0
1654123200000|2022-06-01 22:40:00|141.17|138.77|141.66|139.26|143.02|140.62|141|138.6|0
1654123500000|2022-06-01 22:45:00|141.58|139.18|140.39|137.99|142.34|139.94|139.97|137.57|0
1654123800000|2022-06-01 22:50:00|140.48|138.08|140.63|138.23|140.89|138.49|139.8|137.4|0
1654124100000|2022-06-01 22:55:00|140.71|138.31|140.12|137.72|140.97|138.57|139.96|137.56|0
1654124400000|2022-06-01 23:00:00|140.29|137.89|140.79|138.39|141.29|138.89|139.62|137.22|0
1654124700000|2022-06-01 23:05:00|140.7|138.3|140.27|137.87|140.95|138.55|139.94|137.54|0
1654125000000|2022-06-01 23:10:00|140.1|137.7|141.02|138.62|141.19|138.79|139.18|136.78|0
1654125300000|2022-06-01 23:15:00|141.1|138.7|140.76|138.36|141.44|139.04|140.26|137.86|0
1654125600000|2022-06-01 23:20:00|140.93|138.53|141.26|138.86|141.77|139.37|140.59|138.19|0
1654125900000|2022-06-01 23:25:00|141.25|138.85|141.75|139.35|142.1|139.7|141.25|138.85|0
1654126200000|2022-06-01 23:30:00|141.92|139.52|140.9|138.5|142.17|139.77|140.9|138.5|0
1654126500000|2022-06-01 23:35:00|140.81|138.41|140.39|137.99|141.07|138.67|140.22|137.82|0
1654126800000|2022-06-01 23:40:00|140.56|138.16|138.03|135.63|140.56|138.16|137.54|135.14|0
1654127100000|2022-06-01 23:45:00|137.87|135.47|138.36|135.96|138.36|135.96|137.28|134.88|0
1654127400000|2022-06-01 23:50:00|138.19|135.79|137.35|134.95|138.19|135.79|137.02|134.62|0
1654127700000|2022-06-01 23:55:00|137.52|135.12|138.01|135.61|138.26|135.86|137.02|134.62|0
1654128000000|2022-06-02 00:00:00|138.17|135.77|136.42|134.02|139.18|136.78|136.34|133.94|0
1654128300000|2022-06-02 00:05:00|136.58|134.18|138.32|135.92|138.49|136.09|135.5|133.1|0
1654128600000|2022-06-02 00:10:00|138.49|136.09|140.16|137.76|140.83|138.43|137.65|135.25|0
1654128900000|2022-06-02 00:15:00|140.33|137.93|144.9|142.5|144.9|142.5|140.16|137.76|0
1654129200000|2022-06-02 00:20:00|145.07|142.67|146.77|144.37|147.12|144.72|144.38|141.98|0
1654129500000|2022-06-02 00:25:00|146.6|144.2|147.28|144.88|149.36|146.96|146.08|143.68|0
1654129800000|2022-06-02 00:30:00|147.45|145.05|146.76|144.36|147.79|145.39|146.41|144.01|0
1654130100000|2022-06-02 00:35:00|146.93|144.53|149.34|146.94|149.95|147.55|146.58|144.18|0
1654130400000|2022-06-02 00:40:00|149.51|147.11|148.81|146.41|150.38|147.98|148.29|145.89|0
1654130700000|2022-06-02 00:45:00|148.98|146.58|150.8|148.4|150.97|148.57|148.29|145.89|0
1654131000000|2022-06-02 00:50:00|151.06|148.66|148.79|146.39|151.06|148.66|148.79|146.39|0
1654131300000|2022-06-02 00:55:00|148.7|146.3|149.22|146.82|150.18|147.78|148.62|146.22|0
1654131600000|2022-06-02 01:00:00|149.39|146.99|148.26|145.86|150.17|147.77|147.91|145.51|0
1654131900000|2022-06-02 01:05:00|147.91|145.51|149.11|146.71|149.11|146.71|147.39|144.99|0
1654132200000|2022-06-02 01:10:00|149.2|146.8|148.24|145.84|149.29|146.89|147.9|145.5|0
1654132500000|2022-06-02 01:15:00|148.41|146.01|148.23|145.83|148.93|146.53|147.54|145.14|0
1654132800000|2022-06-02 01:20:00|148.31|145.91|149.09|146.69|150.66|148.26|148.31|145.91|0
1654133100000|2022-06-02 01:25:00|149.35|146.95|150.65|148.25|150.82|148.42|148.57|146.17|0
1654133400000|2022-06-02 01:30:00|151|148.6|150.81|148.41|151.87|149.47|149.94|147.54|0
1654133700000|2022-06-02 01:35:00|150.99|148.59|149.76|147.36|150.99|148.59|149.24|146.84|0
1654134000000|2022-06-02 01:40:00|149.93|147.53|148.19|145.79|150.28|147.88|147.93|145.53|0
1654134300000|2022-06-02 01:45:00|148.02|145.62|148.78|146.38|149.22|146.82|148.01|145.61|0
1654134600000|2022-06-02 01:50:00|148.87|146.47|149.04|146.64|149.91|147.51|147.31|144.91|0
1654134900000|2022-06-02 01:55:00|149.12|146.72|146.61|144.21|149.12|146.72|146.61|144.21|0
1654135200000|2022-06-02 02:00:00|146.78|144.38|144.54|142.14|146.95|144.55|144.2|141.8|0
1654135500000|2022-06-02 02:05:00|144.03|141.63|146.25|143.85|146.59|144.19|143.52|141.12|0
1654135800000|2022-06-02 02:10:00|146.08|143.68|148.14|145.74|148.31|145.91|145.56|143.16|0
1654136100000|2022-06-02 02:15:00|148.48|146.08|148.99|146.59|149.34|146.94|147.79|145.39|0
1654136400000|2022-06-02 02:20:00|149.17|146.77|148.64|146.24|149.51|147.11|147.78|145.38|0
1654136700000|2022-06-02 02:25:00|148.72|146.32|148.63|146.23|149.33|146.93|148.11|145.71|0
1654137000000|2022-06-02 02:30:00|148.8|146.4|149.66|147.26|149.84|147.44|148.11|145.71|0
1654137300000|2022-06-02 02:35:00|149.49|147.09|148.09|145.69|149.83|147.43|147.57|145.17|0
1654137600000|2022-06-02 02:40:00|147.75|145.35|146.53|144.13|147.92|145.52|146.36|143.96|0
1654137900000|2022-06-02 02:45:00|146.44|144.04|147.73|145.33|148.25|145.85|146.01|143.61|0
1654138200000|2022-06-02 02:50:00|147.81|145.41|147.2|144.8|147.9|145.5|146.6|144.2|0
1654138500000|2022-06-02 02:55:00|147.03|144.63|145.47|143.07|147.89|145.49|145.13|142.73|0
1654138800000|2022-06-02 03:00:00|145.38|142.98|145.46|143.06|146.58|144.18|145.3|142.9|0
1654139100000|2022-06-02 03:05:00|145.64|143.24|145.63|143.23|147.36|144.96|145.37|142.97|0
1654139400000|2022-06-02 03:10:00|145.71|143.31|144.93|142.53|145.8|143.4|144.25|141.85|0
1654139700000|2022-06-02 03:15:00|145.02|142.62|145.61|143.21|146.3|143.9|145.01|142.61|0
1654140000000|2022-06-02 03:20:00|145.69|143.29|145.77|143.37|146.47|144.07|145.69|143.29|0
1654140300000|2022-06-02 03:25:00|145.86|143.46|145.59|143.19|146.11|143.71|145.42|143.02|0
1654140600000|2022-06-02 03:30:00|145.68|143.28|145.32|142.92|146.11|143.71|144.9|142.5|0
1654140900000|2022-06-02 03:35:00|145.24|142.84|144.89|142.49|145.24|142.84|143.7|141.3|0
1654141200000|2022-06-02 03:40:00|145.06|142.66|145.22|142.82|146.34|143.94|144.97|142.57|0
1654141500000|2022-06-02 03:45:00|145.13|142.73|145.81|143.41|146.08|143.68|144.54|142.14|0
1654141800000|2022-06-02 03:50:00|146.07|143.67|145.12|142.72|146.24|143.84|144.95|142.55|0
1654142100000|2022-06-02 03:55:00|144.95|142.55|145.71|143.31|145.89|143.49|144.86|142.46|0
1654142400000|2022-06-02 04:00:00|145.88|143.48|145.53|143.13|146.4|144|145.19|142.79|0
1654142700000|2022-06-02 04:05:00|145.7|143.3|145.01|142.61|146.05|143.65|144.84|142.44|0
1654143000000|2022-06-02 04:10:00|145.18|142.78|145.51|143.11|146.03|143.63|145.09|142.69|0
1654143300000|2022-06-02 04:15:00|145.6|143.2|149.23|146.83|149.23|146.83|145.6|143.2|0
1654143600000|2022-06-02 04:20:00|149.14|146.74|148.53|146.13|149.23|146.83|148.36|145.96|0
1654143900000|2022-06-02 04:25:00|148.71|146.31|148.7|146.3|148.87|146.47|148.27|145.87|0
1654144200000|2022-06-02 04:30:00|148.87|146.47|149.03|146.63|149.04|146.64|148.52|146.12|0
1654144500000|2022-06-02 04:35:00|148.86|146.46|149.71|147.31|149.89|147.49|148.51|146.11|0
1654144800000|2022-06-02 04:40:00|149.89|147.49|149.53|147.13|150.23|147.83|149.36|146.96|0
1654145100000|2022-06-02 04:45:00|149.7|147.3|149.01|146.61|150.04|147.64|149.01|146.61|0
1654145400000|2022-06-02 04:50:00|148.83|146.43|148.66|146.26|149.52|147.12|147.8|145.4|0
1654145700000|2022-06-02 04:55:00|148.83|146.43|148.82|146.42|149|146.6|148.65|146.25|0
1654146000000|2022-06-02 05:00:00|149|146.6|148.64|146.24|149.86|147.46|148.64|146.24|0
1654146300000|2022-06-02 05:05:00|148.72|146.32|147.77|145.37|149.33|146.93|147.43|145.03|0
1654146600000|2022-06-02 05:10:00|147.6|145.2|143.82|141.42|147.6|145.2|143.82|141.42|0
1654146900000|2022-06-02 05:15:00|143.74|141.34|143.48|141.08|144.85|142.45|141.79|139.39|0
1654147200000|2022-06-02 05:20:00|143.65|141.25|143.64|141.24|144.32|141.92|142.96|140.56|0
1654147500000|2022-06-02 05:25:00|143.55|141.15|144.82|142.42|144.82|142.42|142.79|140.39|0
1654147800000|2022-06-02 05:30:00|144.9|142.5|143.62|141.22|144.99|142.59|143.62|141.22|0
1654148100000|2022-06-02 05:35:00|143.7|141.3|143.52|141.12|144.55|142.15|142.26|139.86|0
1654148400000|2022-06-02 05:40:00|143.44|141.04|144.96|142.56|145.14|142.74|143.44|141.04|0
1654148700000|2022-06-02 05:45:00|144.79|142.39|145.98|143.58|146.67|144.27|144.7|142.3|0
1654149000000|2022-06-02 05:50:00|146.32|143.92|147.69|145.29|147.86|145.46|145.98|143.58|0
1654149300000|2022-06-02 05:55:00|147.86|145.46|147.34|144.94|148.21|145.81|147.08|144.68|0
1654149600000|2022-06-02 06:00:00|147.17|144.77|149.14|146.74|149.41|147.01|146.82|144.42|0
1654149900000|2022-06-02 06:05:00|149.06|146.66|150.44|148.04|150.61|148.21|148.01|145.61|0
1654150200000|2022-06-02 06:10:00|150.61|148.21|148.87|146.47|150.78|148.38|148.69|146.29|0
1654150500000|2022-06-02 06:15:00|149.04|146.64|146.79|144.39|149.04|146.64|146.79|144.39|0
1654150800000|2022-06-02 06:20:00|146.96|144.56|147.47|145.07|147.47|145.07|146.61|144.21|0
1654151100000|2022-06-02 06:25:00|147.38|144.98|146.6|144.2|147.98|145.58|146.43|144.03|0
1654151400000|2022-06-02 06:30:00|146.68|144.28|146.24|143.84|147.11|144.71|146.07|143.67|0
1654151700000|2022-06-02 06:35:00|146.07|143.67|145.46|143.06|146.42|144.02|145.38|142.98|0
1654152000000|2022-06-02 06:40:00|145.38|142.98|146.23|143.83|147.09|144.69|145.38|142.98|0
1654152300000|2022-06-02 06:45:00|146.4|144|148.8|146.4|149.15|146.75|146.23|143.83|0
1654152600000|2022-06-02 06:50:00|148.98|146.58|150.18|147.78|150.71|148.31|148.45|146.05|0
1654152900000|2022-06-02 06:55:00|150.36|147.96|151.74|149.34|152.09|149.69|150.01|147.61|0
1654153200000|2022-06-02 07:00:00|151.92|149.52|154.27|151.87|154.36|151.96|151.65|149.25|0
1654153500000|2022-06-02 07:05:00|153.99|151.99|153.45|151.45|154.16|152.16|153.1|151.1|0
1654153800000|2022-06-02 07:10:00|153.63|151.63|153.7|151.7|154.15|152.15|151.88|149.88|0
1654154100000|2022-06-02 07:15:00|153.79|151.79|154.14|152.14|154.14|152.14|153.09|151.09|0
1654154400000|2022-06-02 07:20:00|153.87|151.87|153.95|151.95|154.13|152.13|153.08|151.08|0
1654154700000|2022-06-02 07:25:00|153.43|151.43|157.2|155.2|158.18|156.18|153.25|151.25|0
1654155000000|2022-06-02 07:30:00|157.11|155.11|155.52|153.52|158|156|154.64|152.64|0
1654155300000|2022-06-02 07:35:00|155.34|153.34|157.36|155.36|157.45|155.45|154.81|152.81|0
1654155600000|2022-06-02 07:40:00|157.27|155.27|156.56|154.56|157.45|155.45|155.85|153.85|0
1654155900000|2022-06-02 07:45:00|156.29|154.29|152.86|150.86|156.29|154.29|152.16|150.16|0
1654156200000|2022-06-02 07:50:00|152.68|150.68|153.9|151.9|154.95|152.95|152.33|150.33|0
1654156500000|2022-06-02 07:55:00|154.07|152.07|153.89|151.89|154.68|152.68|152.67|150.67|0
1654156800000|2022-06-02 08:00:00|154.07|152.07|153.36|151.36|154.07|152.07|151.53|149.53|0
1654157100000|2022-06-02 08:05:00|153.18|151.18|153.52|151.52|154.58|152.58|152.83|150.83|0
1654157400000|2022-06-02 08:10:00|153.7|151.7|157.3|155.3|157.83|155.83|153.52|151.52|0
1654157700000|2022-06-02 08:15:00|157.39|155.39|160.05|158.05|160.41|158.41|156.5|154.5|0
1654158000000|2022-06-02 08:20:00|160.41|158.41|160.84|158.84|161.12|159.12|159.78|157.78|0
1654158300000|2022-06-02 08:25:00|160.94|158.94|160.93|158.93|161.65|159.65|160.21|158.21|0
1654158600000|2022-06-02 08:30:00|161.11|159.11|160.92|158.92|161.64|159.64|160.03|158.03|0
1654158900000|2022-06-02 08:35:00|161.1|159.1|161.18|159.18|161.63|159.63|160.56|158.56|0
1654159200000|2022-06-02 08:40:00|161.27|159.27|161.35|159.35|161.71|159.71|160.91|158.91|0
1654159500000|2022-06-02 08:45:00|161.44|159.44|160.62|158.62|161.44|159.44|160|158|0
1654159800000|2022-06-02 08:50:00|160.71|158.71|159.28|157.28|160.89|158.89|159.28|157.28|0
1654160100000|2022-06-02 08:55:00|159.18|157.18|157.49|155.49|159.45|157.45|157.49|155.49|0
1654160400000|2022-06-02 09:00:00|157.31|155.31|158.37|156.37|159.08|157.08|153.43|151.43|0
1654160700000|2022-06-02 09:05:00|158.19|156.19|159.33|157.33|159.96|157.96|157.83|155.83|0
1654161000000|2022-06-02 09:10:00|159.25|157.25|159.6|157.6|159.96|157.96|158.71|156.71|0
1654161300000|2022-06-02 09:15:00|159.42|157.42|161.02|159.02|161.2|159.2|159.42|157.42|0
1654161600000|2022-06-02 09:20:00|160.93|158.93|161.28|159.28|161.73|159.73|160.48|158.48|0
1654161900000|2022-06-02 09:25:00|161.37|159.37|161.72|159.72|162.27|160.27|161.36|159.36|0
1654162200000|2022-06-02 09:30:00|161.81|159.81|159.83|157.83|162.08|160.08|159.29|157.29|0
1654162500000|2022-06-02 09:35:00|159.74|157.74|159.55|157.55|160.27|158.27|158.85|156.85|0
1654162800000|2022-06-02 09:40:00|159.73|157.73|159.55|157.55|160.45|158.45|159.27|157.27|0
1654163100000|2022-06-02 09:45:00|159.37|157.37|159.27|157.27|160.08|158.08|158.91|156.91|0
1654163400000|2022-06-02 09:50:00|159.18|157.18|157.93|155.93|159.18|157.18|157.22|155.22|0
1654163700000|2022-06-02 09:55:00|158.01|156.01|157.74|155.74|158.45|156.45|157.57|155.57|0
1654164000000|2022-06-02 10:00:00|157.82|155.82|158.35|156.35|158.53|156.53|157.29|155.29|0
1654164300000|2022-06-02 10:05:00|159.15|157.15|158.79|156.79|159.69|157.69|157.37|155.37|0
1654164600000|2022-06-02 10:10:00|158.7|156.7|159.85|157.85|159.85|157.85|158.61|156.61|0
1654164900000|2022-06-02 10:15:00|159.67|157.67|158.77|156.77|160.21|158.21|158.77|156.77|0
1654165200000|2022-06-02 10:20:00|158.95|156.95|156.28|154.28|158.95|156.95|156.28|154.28|0
1654165500000|2022-06-02 10:25:00|156.36|154.36|155.74|153.74|156.63|154.63|154.68|152.68|0
1654165800000|2022-06-02 10:30:00|155.56|153.56|156.08|154.08|157.15|155.15|155.38|153.38|0
1654166100000|2022-06-02 10:35:00|156.26|154.26|158.82|156.82|158.82|156.82|156.17|154.17|0
1654166400000|2022-06-02 10:40:00|159|157|161.41|159.41|161.5|159.5|159|157|0
1654166700000|2022-06-02 10:45:00|161.59|159.59|163.57|161.57|163.75|161.75|161.41|159.41|0
1654167000000|2022-06-02 10:50:00|163.47|161.47|163.56|161.56|163.74|161.74|162.3|160.3|0
1654167300000|2022-06-02 10:55:00|163.83|161.83|163.19|161.19|164.1|162.1|163.01|161.01|0
1654167600000|2022-06-02 11:00:00|163.09|161.09|160.12|158.12|163.19|161.19|160.12|158.12|0
1654167900000|2022-06-02 11:05:00|160.21|158.21|160.47|158.47|160.66|158.66|160.12|158.12|0
1654168200000|2022-06-02 11:10:00|160.65|158.65|160.11|158.11|161.01|159.01|159.93|157.93|0
1654168500000|2022-06-02 11:15:00|160.19|158.19|159.11|157.11|160.28|158.28|159.02|157.02|0
1654168800000|2022-06-02 11:20:00|159.2|157.2|162.06|160.06|162.51|160.51|159.02|157.02|0
1654169100000|2022-06-02 11:25:00|161.88|159.88|162.5|160.5|162.5|160.5|160.98|158.98|0
1654169400000|2022-06-02 11:30:00|162.24|160.24|161.15|159.15|162.5|160.5|159.89|157.89|0
1654169700000|2022-06-02 11:35:00|161.33|159.33|162.12|160.12|162.95|160.95|160.97|158.97|0
1654170000000|2022-06-02 11:40:00|162.04|160.04|160.86|158.86|162.94|160.94|160.68|158.68|0
1654170300000|2022-06-02 11:45:00|160.77|158.77|161.48|159.48|163.11|161.11|160.23|158.23|0
1654170600000|2022-06-02 11:50:00|161.12|159.12|161.47|159.47|161.65|159.65|160.93|158.93|0
1654170900000|2022-06-02 11:55:00|161.29|159.29|161.28|159.28|161.38|159.38|160.48|158.48|0
1654171200000|2022-06-02 12:00:00|160.92|158.92|160.92|158.92|162.27|160.27|160.74|158.74|0
1654171500000|2022-06-02 12:05:00|160.82|158.82|156.8|154.8|160.82|158.82|156.45|154.45|0
1654171800000|2022-06-02 12:10:00|156.62|154.62|157.86|155.86|157.86|155.86|155.74|153.74|0
1654172100000|2022-06-02 12:15:00|158.3|156.3|157.58|155.58|162.34|160.34|155.02|153.02|0
1654172400000|2022-06-02 12:20:00|157.32|155.32|158.28|156.28|159.46|157.46|157.31|155.31|0
1654172700000|2022-06-02 12:25:00|158.55|156.55|157.66|155.66|159.17|157.17|156.68|154.68|0
1654173000000|2022-06-02 12:30:00|157.21|155.21|154.99|152.99|159.08|157.08|154.64|152.64|0
1654173300000|2022-06-02 12:35:00|154.81|152.81|157.55|155.55|158.53|156.53|154.81|152.81|0
1654173600000|2022-06-02 12:40:00|157.46|155.46|156.56|154.56|159.96|157.96|156.56|154.56|0
1654173900000|2022-06-02 12:45:00|156.39|154.39|157.09|155.09|158.16|156.16|155.23|153.23|0
1654174200000|2022-06-02 12:50:00|156.91|154.91|158.68|156.68|158.95|156.95|156.91|154.91|0
1654174500000|2022-06-02 12:55:00|158.5|156.5|154.59|152.59|159.04|157.04|154.24|152.24|0
1654174800000|2022-06-02 13:00:00|154.42|152.42|148.65|146.65|156.71|154.71|148.65|146.65|0
1654175100000|2022-06-02 13:05:00|148.3|146.3|144.35|142.35|150.9|148.9|143.16|141.16|0
1654175400000|2022-06-02 13:10:00|144.18|142.18|145.36|143.36|145.37|143.37|141.46|139.46|0
1654175700000|2022-06-02 13:15:00|145.19|143.19|146.04|144.04|146.56|144.56|142.81|140.81|0
1654176000000|2022-06-02 13:20:00|145.78|143.78|144.15|142.15|146.55|144.55|144.15|142.15|0
1654176300000|2022-06-02 13:25:00|143.98|141.98|144.14|142.14|145.34|143.34|141.35|139.35|0
1654176600000|2022-06-02 13:30:00|144.31|142.31|142.6|140.6|145.42|143.42|134.27|132.27|0
1654176900000|2022-06-02 13:35:00|142.27|140.27|139.9|137.9|142.35|140.35|132.05|130.05|0
1654177200000|2022-06-02 13:40:00|138.73|136.73|141.07|139.07|142.93|140.93|134.91|132.91|0
1654177500000|2022-06-02 13:45:00|140.22|138.22|142.58|140.58|142.75|140.75|134.9|132.9|0
1654177800000|2022-06-02 13:50:00|141.9|139.9|137.7|135.7|141.9|139.9|136.54|134.54|0
1654178100000|2022-06-02 13:55:00|137.61|135.61|136.11|134.11|137.61|135.61|130.07|128.07|0
1654178400000|2022-06-02 14:00:00|134.95|132.95|137.85|135.85|141.88|139.88|133.4|131.4|0
1654178700000|2022-06-02 14:05:00|138.85|136.85|135.77|133.77|139.94|137.94|133.63|131.63|0
1654179000000|2022-06-02 14:10:00|136.43|134.43|150.2|148.2|151.25|149.25|135.85|133.85|0
1654179300000|2022-06-02 14:15:00|148.98|146.98|140.09|138.09|150.02|148.02|139.92|137.92|0
1654179600000|2022-06-02 14:20:00|140.43|138.43|130.5|128.5|142.62|140.62|129.69|127.69|0
1654179900000|2022-06-02 14:25:00|130.01|128.01|133.75|131.75|133.75|131.75|127.91|125.91|0
1654180200000|2022-06-02 14:30:00|133.67|131.67|138.22|136.22|139.89|137.89|131.79|129.79|0
1654180500000|2022-06-02 14:35:00|137.46|135.46|139.8|137.8|140.56|138.56|135.39|133.39|0
1654180800000|2022-06-02 14:40:00|140.39|138.39|140.89|138.89|142.41|140.41|137.78|135.78|0
1654181100000|2022-06-02 14:45:00|140.63|138.63|142.65|140.65|143.59|141.59|137.53|135.53|0
1654181400000|2022-06-02 14:50:00|142.23|140.23|142.56|140.56|144.27|142.27|140.2|138.2|0
1654181700000|2022-06-02 14:55:00|142.73|140.73|145.97|143.97|146.48|144.48|141.71|139.71|0
1654182000000|2022-06-02 15:00:00|146.14|144.14|152.21|150.21|153.79|151.79|144.77|142.77|0
1654182300000|2022-06-02 15:05:00|152.38|150.38|154.49|152.49|155.02|153.02|150.89|148.89|0
1654182600000|2022-06-02 15:10:00|154.31|152.31|157.76|155.76|159.8|157.8|154.31|152.31|0
1654182900000|2022-06-02 15:15:00|158.12|156.12|155.58|153.58|159.39|157.39|154.33|152.33|0
1654183200000|2022-06-02 15:20:00|155.76|153.76|156.29|154.29|156.84|154.84|153.79|151.79|0
1654183500000|2022-06-02 15:25:00|156.47|154.47|157.01|155.01|159.19|157.19|153.95|151.95|0
1654183800000|2022-06-02 15:30:00|157.37|155.37|154.66|152.66|157.55|155.55|152.34|150.34|0
1654184100000|2022-06-02 15:35:00|155.02|153.02|153.22|151.22|155.02|153.02|150.91|148.91|0
1654184400000|2022-06-02 15:40:00|153.57|151.57|161.53|159.53|162.27|160.27|153.57|151.57|0
1654184700000|2022-06-02 15:45:00|161.71|159.71|167.3|165.3|167.3|165.3|160.43|158.43|0
1654185000000|2022-06-02 15:50:00|167.21|165.21|165.48|163.48|169.58|167.58|165.11|163.11|0
1654185300000|2022-06-02 15:55:00|165.85|163.85|161.6|159.6|166.22|164.22|160.87|158.87|0
1654185600000|2022-06-02 16:00:00|162.51|160.51|164.17|162.17|164.17|162.17|160.13|158.13|0
1654185900000|2022-06-02 16:05:00|163.8|161.8|162.87|160.87|164.17|162.17|161.4|159.4|0
1654186200000|2022-06-02 16:10:00|162.5|160.5|163.6|161.6|164.7|162.7|161.58|159.58|0
1654186500000|2022-06-02 16:15:00|163.78|161.78|167.3|165.3|167.67|165.67|163.59|161.59|0
1654186800000|2022-06-02 16:20:00|167.48|165.48|171.97|169.97|171.97|169.97|166.18|164.18|0
1654187100000|2022-06-02 16:25:00|171.79|169.79|173.86|171.86|174.05|172.05|170.65|168.65|0
1654187400000|2022-06-02 16:30:00|174.43|172.43|175.37|173.37|175.94|173.94|173.29|171.29|0
1654187700000|2022-06-02 16:35:00|175.56|173.56|178.42|176.42|178.61|176.61|174.99|172.99|0
1654188000000|2022-06-02 16:40:00|178.61|176.61|174.73|172.73|178.8|176.8|172.32|170.32|0
1654188300000|2022-06-02 16:45:00|175.11|173.11|173.87|171.87|175.4|173.4|173.11|171.11|0
1654188600000|2022-06-02 16:50:00|174.25|172.25|178.27|176.27|178.84|176.84|173.87|171.87|0
1654188900000|2022-06-02 16:55:00|177.88|175.88|176.15|174.15|178.07|176.07|174.43|172.43|0
1654189200000|2022-06-02 17:00:00|176.34|174.34|178.06|176.06|178.25|176.25|175.38|173.38|0
1654189500000|2022-06-02 17:05:00|177.87|175.87|177.86|175.86|178.44|176.44|176.33|174.33|0
1654189800000|2022-06-02 17:10:00|177.29|175.29|173.29|171.29|178.33|176.33|171.78|169.78|0
1654190100000|2022-06-02 17:15:00|173.85|171.85|176.7|174.7|176.79|174.79|172.15|170.15|0
1654190400000|2022-06-02 17:20:00|176.51|174.51|176.69|174.69|178.41|176.41|174.88|172.88|0
1654190700000|2022-06-02 17:25:00|176.97|174.97|177.06|175.06|177.83|175.83|173.08|171.08|0
1654191000000|2022-06-02 17:30:00|177.25|175.25|179.93|177.93|179.93|177.93|176.49|174.49|0
1654191300000|2022-06-02 17:35:00|180.12|178.12|179.73|177.73|180.12|178.12|177.82|175.82|0
1654191600000|2022-06-02 17:40:00|179.92|177.92|181.26|179.26|181.65|179.65|177.24|175.24|0
1654191900000|2022-06-02 17:45:00|181.65|179.65|182.99|180.99|183.19|181.19|179.91|177.91|0
1654192200000|2022-06-02 17:50:00|183.38|181.38|181.44|179.44|183.96|181.96|180.29|178.29|0
1654192500000|2022-06-02 17:55:00|181.25|179.25|182.4|180.4|182.59|180.59|178.36|176.36|0
1654192800000|2022-06-02 18:00:00|182.21|180.21|183.94|181.94|184.91|182.91|180.66|178.66|0
1654193100000|2022-06-02 18:05:00|184.42|182.42|185.49|183.49|187.25|185.25|183.75|181.75|0
1654193400000|2022-06-02 18:10:00|185.1|183.1|186.65|184.65|186.85|184.85|183.15|181.15|0
1654193700000|2022-06-02 18:15:00|186.85|184.85|185.87|183.87|186.85|184.85|184.51|182.51|0
1654194000000|2022-06-02 18:20:00|185.67|183.67|185.86|183.86|186.84|184.84|184.89|182.89|0
1654194300000|2022-06-02 18:25:00|185.47|183.47|185.31|183.31|185.66|183.66|183.22|181.22|0
1654194600000|2022-06-02 18:30:00|185.5|183.5|188.68|186.68|189.37|187.37|185.31|183.31|0
1654194900000|2022-06-02 18:35:00|188.78|186.78|188.97|186.97|189.36|187.36|187.61|185.61|0
1654195200000|2022-06-02 18:40:00|188.77|186.77|187.8|185.8|189.25|187.25|186.06|184.06|0
1654195500000|2022-06-02 18:45:00|188.18|186.18|186.63|184.63|189.73|187.73|186.63|184.63|0
1654195800000|2022-06-02 18:50:00|186.43|184.43|187.01|185.01|188.95|186.95|184.69|182.69|0
1654196100000|2022-06-02 18:55:00|186.81|184.81|181.23|179.23|187.39|185.39|180.85|178.85|0
1654196400000|2022-06-02 19:00:00|181.04|179.04|185.64|183.64|186.99|184.99|180.46|178.46|0
1654196700000|2022-06-02 19:05:00|185.44|183.44|186.02|184.02|187.56|185.56|184.57|182.57|0
1654197000000|2022-06-02 19:10:00|185.05|183.05|188.33|186.33|188.92|186.92|184.47|182.47|0
1654197300000|2022-06-02 19:15:00|188.53|186.53|189.1|187.1|190.08|188.08|187.36|185.36|0
1654197600000|2022-06-02 19:20:00|188.91|186.91|189.68|187.68|190.16|188.16|187.16|185.16|0
1654197900000|2022-06-02 19:25:00|189.87|187.87|186.18|184.18|191.83|189.83|183.76|181.76|0
1654198200000|2022-06-02 19:30:00|185.6|183.6|188.88|186.88|189.08|187.08|185.4|183.4|0
1654198500000|2022-06-02 19:35:00|189.08|187.08|188.88|186.88|191.03|189.03|187.71|185.71|0
1654198800000|2022-06-02 19:40:00|188.78|186.78|192.19|190.19|192.19|190.19|188.1|186.1|0
1654199100000|2022-06-02 19:45:00|191.99|189.99|193.16|191.16|194.54|192.54|189.84|187.84|0
1654199400000|2022-06-02 19:50:00|195.72|193.72|197.61|195.61|198.6|196.6|192.96|190.96|0
1654199700000|2022-06-02 19:55:00|196.42|194.42|201.32|199.32|201.66|199.66|196.42|194.42|0
1654200000000|2022-06-02 20:00:00|200.52|198.52|199.91|197.91|201.72|199.72|197.72|195.72|0
1654200300000|2022-06-02 20:05:00|199.71|197.71|200.11|198.11|201.11|199.11|199.5|197.5|0
1654200600000|2022-06-02 20:10:00|199.5|197.5|196.1|194.1|199.9|197.9|195.91|193.91|0
1654200900000|2022-06-02 20:15:00|197.1|194.7|197.89|195.49|198.49|196.09|196.3|193.9|0
1654201200000|2022-06-02 20:20:00|198.09|195.69|200.98|198.58|201.29|198.89|197.79|195.39|0
1654201500000|2022-06-02 20:25:00|201.09|198.69|200.88|198.48|202.29|199.89|200.68|198.28|0
1654201800000|2022-06-02 20:30:00|201.08|198.68|201.07|198.67|201.48|199.08|200.67|198.27|0
1654202100000|2022-06-02 20:35:00|201.27|198.87|201.67|199.27|201.87|199.47|200.97|198.57|0
1654202400000|2022-06-02 20:40:00|201.47|199.07|203.47|201.07|203.48|201.08|201.47|199.07|0
1654202700000|2022-06-02 20:45:00|203.27|200.87|203.06|200.66|203.27|200.87|202.67|200.27|0
1654203000000|2022-06-02 20:50:00|203.27|200.87|203.46|201.06|203.67|201.27|203.27|200.87|0
1654203300000|2022-06-02 20:55:00|203.26|200.86|202.74|200.34|203.26|200.86|202.74|200.34|0
1654203600000|2022-06-02 21:00:00|202.99|200.59|203.04|200.64|203.22|200.82|202.69|200.29|0
1654203900000|2022-06-02 21:05:00|203.31|200.91|203.39|200.99|203.51|201.11|203.1|200.7|0
1654204200000|2022-06-02 21:10:00|203.36|200.96|203.03|200.63|203.39|200.99|203.03|200.63|0
1654204500000|2022-06-02 21:15:00|203.35|200.95|203.02|200.62|203.35|200.95|202.96|200.56|0
1654204800000|2022-06-02 21:20:00|203.31|200.91|203.37|200.97|203.54|201.14|202.99|200.59|0
1654205100000|2022-06-02 21:25:00|203.13|200.73|203.33|200.93|203.39|200.99|203.1|200.7|0
1654205400000|2022-06-02 21:30:00|203.3|200.9|203.53|201.13|203.58|201.18|203.27|200.87|0
1654205700000|2022-06-02 21:35:00|203.5|201.1|203.41|201.01|203.52|201.12|203.11|200.71|0
1654206000000|2022-06-02 21:40:00|203.4|201|202.49|200.09|203.54|201.14|202.49|200.09|0
1654206300000|2022-06-02 21:45:00|202.51|200.11|202.33|199.93|202.81|200.41|202.33|199.93|0
1654206600000|2022-06-02 21:50:00|202.39|199.99|202.35|199.95|202.48|200.08|202.32|199.92|0
1654206900000|2022-06-02 21:55:00|202.41|200.01|202.29|199.89|202.41|200.01|202.29|199.89|0
1654207200000|2022-06-02 22:00:00|202.66|200.26|204.58|202.18|205.18|202.78|202.56|200.16|0
1654207500000|2022-06-02 22:05:00|204.78|202.38|211.5|209.1|211.7|209.3|204.58|202.18|0
1654207800000|2022-06-02 22:10:00|211.29|208.89|209.03|206.63|211.29|208.89|208.63|206.23|0
1654208100000|2022-06-02 22:15:00|208.83|206.43|207.8|205.4|208.83|206.43|207.8|205.4|0
1654208400000|2022-06-02 22:20:00|207.9|205.5|206.98|204.58|207.9|205.5|206.78|204.38|0
1654208700000|2022-06-02 22:25:00|207.19|204.79|205.15|202.75|207.19|204.79|204.95|202.55|0
1654209000000|2022-06-02 22:30:00|204.95|202.55|205.95|203.55|206.16|203.76|204.84|202.44|0
1654209300000|2022-06-02 22:35:00|206.05|203.65|205.34|202.94|206.36|203.96|205.34|202.94|0
1654209600000|2022-06-02 22:40:00|205.43|203.03|205.33|202.93|205.74|203.34|205.33|202.93|0
1654209900000|2022-06-02 22:45:00|205.53|203.13|206.34|203.94|206.64|204.24|205.53|203.13|0
1654210200000|2022-06-02 22:50:00|206.54|204.14|205.82|203.42|206.74|204.34|205.72|203.32|0
1654210500000|2022-06-02 22:55:00|205.93|203.53|205.2|202.8|206.33|203.93|204.8|202.4|0
1654210800000|2022-06-02 23:00:00|205.11|202.71|206.32|203.92|206.73|204.33|205.11|202.71|0
1654211100000|2022-06-02 23:05:00|206.42|204.02|205.9|203.5|207.54|205.14|205.7|203.3|0
1654211400000|2022-06-02 23:10:00|206.11|203.71|207.52|205.12|208.34|205.94|206.11|203.71|0
1654211700000|2022-06-02 23:15:00|207.73|205.33|208.13|205.73|208.13|205.73|206.91|204.51|0
1654212000000|2022-06-02 23:20:00|208.33|205.93|207.71|205.31|208.43|206.03|207.11|204.71|0
1654212300000|2022-06-02 23:25:00|207.51|205.11|207.5|205.1|207.81|205.41|207.1|204.7|0
1654212600000|2022-06-02 23:30:00|207.4|205|208.11|205.71|208.52|206.12|206.99|204.59|0
1654212900000|2022-06-02 23:35:00|207.5|205.1|207.69|205.29|207.9|205.5|206.88|204.48|0
1654213200000|2022-06-02 23:40:00|207.49|205.09|206.67|204.27|207.49|205.09|206.06|203.66|0
1654213500000|2022-06-02 23:45:00|206.26|203.86|205.13|202.73|206.26|203.86|205.04|202.64|0
1654213800000|2022-06-02 23:50:00|205.24|202.84|205.94|203.54|206.14|203.74|204.83|202.43|0
1654214100000|2022-06-02 23:55:00|206.05|203.65|205.84|203.44|206.65|204.25|205.43|203.03|0
1654214400000|2022-06-03 00:00:00|205.63|203.23|205.02|202.62|205.83|203.43|203.6|201.2|0
1654214700000|2022-06-03 00:05:00|204.81|202.41|206.23|203.83|206.84|204.44|204.81|202.41|0
1654215000000|2022-06-03 00:10:00|206.43|204.03|205.61|203.21|206.84|204.44|204.8|202.4|0
1654215300000|2022-06-03 00:15:00|205.81|203.41|204.59|202.19|205.91|203.51|203.58|201.18|0
1654215600000|2022-06-03 00:20:00|204.79|202.39|205.8|203.4|206.82|204.42|204.28|201.88|0
1654215900000|2022-06-03 00:25:00|206|203.6|206.2|203.8|206.2|203.8|204.58|202.18|0
1654216200000|2022-06-03 00:30:00|207.22|204.82|205.79|203.39|207.62|205.22|205.58|203.18|0
1654216500000|2022-06-03 00:35:00|205.58|203.18|205.17|202.77|206.6|204.2|204.77|202.37|0
1654216800000|2022-06-03 00:40:00|205.37|202.97|204.35|201.95|205.37|202.97|203.95|201.55|0
1654217100000|2022-06-03 00:45:00|204.15|201.75|203.13|200.73|204.35|201.95|201.82|199.42|0
1654217400000|2022-06-03 00:50:00|203.33|200.93|203.25|200.85|203.55|201.15|201.71|199.31|0
1654217700000|2022-06-03 00:55:00|203.35|200.95|200.73|198.33|203.35|200.95|200.53|198.13|0
1654218000000|2022-06-03 01:00:00|200.93|198.53|201.93|199.53|201.93|199.53|200.52|198.12|0
1654218300000|2022-06-03 01:05:00|201.72|199.32|201.81|199.41|203.13|200.73|200.52|198.12|0
1654218600000|2022-06-03 01:10:00|201.72|199.32|202.52|200.12|203.12|200.72|201.11|198.71|0
1654218900000|2022-06-03 01:15:00|202.41|200.01|202.51|200.11|202.92|200.52|201.91|199.51|0
1654219200000|2022-06-03 01:20:00|202.31|199.91|202.3|199.9|203.52|201.12|202.3|199.9|0
1654219500000|2022-06-03 01:25:00|202.2|199.8|202.19|199.79|202.5|200.1|201.49|199.09|0
1654219800000|2022-06-03 01:30:00|202.09|199.69|202.08|199.68|203.3|200.9|202.08|199.68|0
1654220100000|2022-06-03 01:35:00|202.18|199.78|202.68|200.28|204.3|201.9|201.68|199.28|0
1654220400000|2022-06-03 01:40:00|202.88|200.48|203.89|201.49|204.39|201.99|202.88|200.48|0
1654220700000|2022-06-03 01:45:00|204.09|201.69|204.49|202.09|205.3|202.9|203.88|201.48|0
1654221000000|2022-06-03 01:50:00|204.29|201.89|205.09|202.69|205.19|202.79|204.28|201.88|0
1654221300000|2022-06-03 01:55:00|204.98|202.58|204.68|202.28|205.79|203.39|204.47|202.07|0
1654221600000|2022-06-03 02:00:00|204.47|202.07|204.06|201.66|205.38|202.98|204.06|201.66|0
1654221900000|2022-06-03 02:05:00|204.26|201.86|202.84|200.44|204.26|201.86|202.84|200.44|0
1654222200000|2022-06-03 02:10:00|202.64|200.24|203.44|201.04|203.54|201.14|202.23|199.83|0
1654222500000|2022-06-03 02:15:00|203.64|201.24|203.43|201.03|204.05|201.65|203.23|200.83|0
1654222800000|2022-06-03 02:20:00|203.33|200.93|203.63|201.23|203.83|201.43|203.13|200.73|0
1654223100000|2022-06-03 02:25:00|203.73|201.33|203.11|200.71|203.73|201.33|203.02|200.62|0
1654223400000|2022-06-03 02:30:00|203.22|200.82|202.6|200.2|203.82|201.42|202.6|200.2|0
1654223700000|2022-06-03 02:35:00|202.4|200|202.19|199.79|203.31|200.91|202.19|199.79|0
1654224000000|2022-06-03 02:40:00|201.99|199.59|202.79|200.39|203|200.6|201.79|199.39|0
1654224300000|2022-06-03 02:45:00|202.59|200.19|202.79|200.39|203.6|201.2|202.39|199.99|0
1654224600000|2022-06-03 02:50:00|202.78|200.38|203.18|200.78|203.49|201.09|202.78|200.38|0
1654224900000|2022-06-03 02:55:00|203.28|200.88|202.77|200.37|203.28|200.88|202.47|200.07|0
1654225200000|2022-06-03 03:00:00|202.97|200.57|202.97|200.57|203.17|200.77|202.36|199.96|0
1654225500000|2022-06-03 03:05:00|203.06|200.66|201.75|199.35|203.37|200.97|201.64|199.24|0
1654225800000|2022-06-03 03:10:00|201.64|199.24|201.43|199.03|201.64|199.24|200.54|198.14|0
1654226100000|2022-06-03 03:15:00|201.34|198.94|200.73|198.33|201.74|199.34|200.73|198.33|0
1654226400000|2022-06-03 03:20:00|200.53|198.13|201.12|198.72|201.32|198.92|200.32|197.92|0
1654226700000|2022-06-03 03:25:00|201.52|199.12|201.32|198.92|201.52|199.12|200.91|198.51|0
1654227000000|2022-06-03 03:30:00|201.11|198.71|200.71|198.31|201.32|198.92|200.3|197.9|0
1654227300000|2022-06-03 03:35:00|200.91|198.51|200.9|198.5|201.1|198.7|200.6|198.2|0
1654227600000|2022-06-03 03:40:00|201|198.6|202.1|199.7|202.1|199.7|200.9|198.5|0
1654227900000|2022-06-03 03:45:00|202|199.6|201.29|198.89|202.1|199.7|200.89|198.49|0
1654228200000|2022-06-03 03:50:00|201.18|198.78|201.48|199.08|201.49|199.09|200.68|198.28|0
1654228500000|2022-06-03 03:55:00|201.58|199.18|201.07|198.67|201.88|199.48|200.87|198.47|0
1654228800000|2022-06-03 04:00:00|201.17|198.77|202.27|199.87|202.68|200.28|201.17|198.77|0
1654229100000|2022-06-03 04:05:00|202.17|199.77|202.77|200.37|202.87|200.47|201.87|199.47|0
1654229400000|2022-06-03 04:10:00|202.87|200.47|203.07|200.67|203.27|200.87|202.47|200.07|0
1654229700000|2022-06-03 04:15:00|203.27|200.87|203.47|201.07|203.68|201.28|203.26|200.86|0
1654230000000|2022-06-03 04:20:00|203.67|201.27|203.26|200.86|203.76|201.36|203.05|200.65|0
1654230300000|2022-06-03 04:25:00|203.46|201.06|203.65|201.25|203.65|201.25|203.25|200.85|0
1654230600000|2022-06-03 04:30:00|203.86|201.46|204.56|202.16|205.07|202.67|203.86|201.46|0
1654230900000|2022-06-03 04:35:00|204.46|202.06|204.25|201.85|204.46|202.06|203.84|201.44|0
1654231200000|2022-06-03 04:40:00|204.14|201.74|203.84|201.44|204.14|201.74|203.43|201.03|0
1654231500000|2022-06-03 04:45:00|204.04|201.64|203.42|201.02|204.24|201.84|203.42|201.02|0
1654231800000|2022-06-03 04:50:00|203.22|200.82|201.8|199.4|203.22|200.82|201.49|199.09|0
1654232100000|2022-06-03 04:55:00|201.9|199.5|201.39|198.99|201.9|199.5|201.08|198.68|0
1654232400000|2022-06-03 05:00:00|201.19|198.79|201.58|199.18|202.19|199.79|201.08|198.68|0
1654232700000|2022-06-03 05:05:00|201.79|199.39|201.67|199.27|202.19|199.79|201.47|199.07|0
1654233000000|2022-06-03 05:10:00|201.58|199.18|201.97|199.57|202.08|199.68|201.57|199.17|0
1654233300000|2022-06-03 05:15:00|202.18|199.78|201.97|199.57|202.18|199.78|201.77|199.37|0
1654233600000|2022-06-03 05:20:00|202.17|199.77|203.37|200.97|203.78|201.38|201.97|199.57|0
1654233900000|2022-06-03 05:25:00|203.58|201.18|204.18|201.78|204.38|201.98|203.57|201.17|0
1654234200000|2022-06-03 05:30:00|204.38|201.98|203.97|201.57|204.99|202.59|203.97|201.57|0
1654234500000|2022-06-03 05:35:00|203.77|201.37|205.18|202.78|205.18|202.78|203.77|201.37|0
1654234800000|2022-06-03 05:40:00|205.38|202.98|203.75|201.35|205.99|203.59|203.65|201.25|0
1654235100000|2022-06-03 05:45:00|203.65|201.25|203.64|201.24|204.25|201.85|203.34|200.94|0
1654235400000|2022-06-03 05:50:00|203.74|201.34|204.14|201.74|204.35|201.95|202.93|200.53|0
1654235700000|2022-06-03 05:55:00|203.74|201.34|204.77|202.37|204.77|202.37|202.93|200.53|0
1654236000000|2022-06-03 06:00:00|204.56|202.16|203.75|201.35|204.56|202.16|202.13|199.73|0
1654236300000|2022-06-03 06:05:00|203.54|201.14|204.14|201.74|204.14|201.74|202.22|199.82|0
1654236600000|2022-06-03 06:10:00|203.94|201.54|203.93|201.53|204.95|202.55|203.53|201.13|0
1654236900000|2022-06-03 06:15:00|203.73|201.33|204.53|202.13|205.15|202.75|203.42|201.02|0
1654237200000|2022-06-03 06:20:00|204.74|202.34|205.95|203.55|206.15|203.75|204.33|201.93|0
1654237500000|2022-06-03 06:25:00|206.15|203.75|204.1|201.7|206.56|204.16|204.1|201.7|0
1654237800000|2022-06-03 06:30:00|204.2|201.8|204.91|202.51|205.72|203.32|203.9|201.5|0
1654238100000|2022-06-03 06:35:00|205.11|202.71|204.29|201.89|205.51|203.11|203.89|201.49|0
1654238400000|2022-06-03 06:40:00|204.39|201.99|205.19|202.79|205.3|202.9|204.29|201.89|0
1654238700000|2022-06-03 06:45:00|205.09|202.69|204.08|201.68|205.7|203.3|204.08|201.68|0
1654239000000|2022-06-03 06:50:00|204.07|201.67|202.86|200.46|204.37|201.97|202.25|199.85|0
1654239300000|2022-06-03 06:55:00|202.66|200.26|202.65|200.25|203.26|200.86|202.55|200.15|0
1654239600000|2022-06-03 07:00:00|202.45|200.05|199.09|196.69|202.45|200.05|197.83|195.43|0
1654239900000|2022-06-03 07:05:00|198.89|196.89|198.68|196.68|199.18|197.18|196.89|194.89|0
1654240200000|2022-06-03 07:10:00|198.88|196.88|198.48|196.48|199.08|197.08|196.89|194.89|0
1654240500000|2022-06-03 07:15:00|198.67|196.67|197.97|195.97|198.87|196.87|197.47|195.47|0
1654240800000|2022-06-03 07:20:00|197.87|195.87|197.27|195.27|198.56|196.56|196.87|194.87|0
1654241100000|2022-06-03 07:25:00|197.07|195.07|194.88|192.88|197.07|195.07|194.48|192.48|0
1654241400000|2022-06-03 07:30:00|194.68|192.68|194.47|192.47|196.06|194.06|194.47|192.47|0
1654241700000|2022-06-03 07:35:00|194.57|192.57|194.86|192.86|195.65|193.65|192.89|190.89|0
1654242000000|2022-06-03 07:40:00|195.06|193.06|195.84|193.84|196.04|194.04|194.16|192.16|0
1654242300000|2022-06-03 07:45:00|195.74|193.74|194.92|192.92|195.91|193.91|194.73|192.73|0
1654242600000|2022-06-03 07:50:00|195.02|193.02|195.01|193.01|195.71|193.71|194.13|192.13|0
1654242900000|2022-06-03 07:55:00|195.11|193.11|193.03|191.03|195.31|193.31|193.03|191.03|0
1654243200000|2022-06-03 08:00:00|192.94|190.94|192.54|190.54|193.53|191.53|190.58|188.58|0
1654243500000|2022-06-03 08:05:00|192.34|190.34|192.92|190.92|193.91|191.91|191.95|189.95|0
1654243800000|2022-06-03 08:10:00|192.82|190.82|195.08|193.08|196.17|194.17|192.82|190.82|0
1654244100000|2022-06-03 08:15:00|194.89|192.89|195.87|193.87|196.86|194.86|194.68|192.68|0
1654244400000|2022-06-03 08:20:00|196.06|194.06|193.69|191.69|196.26|194.26|193.69|191.69|0
1654244700000|2022-06-03 08:25:00|193.49|191.49|193.68|191.68|193.88|191.88|192.5|190.5|0
1654245000000|2022-06-03 08:30:00|193.48|191.48|193.48|191.48|194.66|192.66|193.09|191.09|0
1654245300000|2022-06-03 08:35:00|193.67|191.67|191.7|189.7|194.06|192.06|191.7|189.7|0
1654245600000|2022-06-03 08:40:00|191.5|189.5|192.28|190.28|192.87|190.87|191.4|189.4|0
1654245900000|2022-06-03 08:45:00|192.18|190.18|191.68|189.68|193.46|191.46|191.29|189.29|0
1654246200000|2022-06-03 08:50:00|191.49|189.49|191.28|189.28|191.88|189.88|189.72|187.72|0
1654246500000|2022-06-03 08:55:00|190.89|188.89|192.85|190.85|193.04|191.04|190.69|188.69|0
1654246800000|2022-06-03 09:00:00|192.94|190.94|191.27|189.27|193.43|191.43|191.27|189.27|0
1654247100000|2022-06-03 09:05:00|191.46|189.46|192.14|190.14|192.44|190.44|191.46|189.46|0
1654247400000|2022-06-03 09:10:00|192.24|190.24|191.45|189.45|192.44|190.44|191.45|189.45|0
1654247700000|2022-06-03 09:15:00|191.64|189.64|189.68|187.68|192.04|190.04|189.68|187.68|0
1654248000000|2022-06-03 09:20:00|189.87|187.87|189.96|187.96|190.46|188.46|189.67|187.67|0
1654248300000|2022-06-03 09:25:00|190.06|188.06|189.47|187.47|190.06|188.06|188.88|186.88|0
1654248600000|2022-06-03 09:30:00|189.66|187.66|188.87|186.87|189.66|187.66|187.12|185.12|0
1654248900000|2022-06-03 09:35:00|188.58|186.58|188.28|186.28|189.46|187.46|187.31|185.31|0
1654249200000|2022-06-03 09:40:00|188.48|186.48|188.47|186.47|188.87|186.87|188.08|186.08|0
1654249500000|2022-06-03 09:45:00|188.17|186.17|187.1|185.1|188.17|186.17|186.52|184.52|0
1654249800000|2022-06-03 09:50:00|187.29|185.29|189.72|187.72|190.21|188.21|187.29|185.29|0
1654250100000|2022-06-03 09:55:00|189.82|187.82|191.18|189.18|191.18|189.18|189.62|187.62|0
1654250400000|2022-06-03 10:00:00|191.38|189.38|190.48|188.48|191.38|189.38|190|188|0
1654250700000|2022-06-03 10:05:00|190.39|188.39|189.6|187.6|190.39|188.39|189.41|187.41|0
1654251000000|2022-06-03 10:10:00|189.21|187.21|188.42|186.42|190.38|188.38|188.42|186.42|0
1654251300000|2022-06-03 10:15:00|188.32|186.32|188.8|186.8|189|187|187.45|185.45|0
1654251600000|2022-06-03 10:20:00|188.7|186.7|189.97|187.97|190.75|188.75|188.5|186.5|0
1654251900000|2022-06-03 10:25:00|189.77|187.77|190.15|188.15|190.74|188.74|189.38|187.38|0
1654252200000|2022-06-03 10:30:00|190.55|188.55|191.32|189.32|191.52|189.52|190.35|188.35|0
1654252500000|2022-06-03 10:35:00|191.13|189.13|186.05|184.05|191.52|189.52|186.05|184.05|0
1654252800000|2022-06-03 10:40:00|186.34|184.34|183.91|181.91|187.21|185.21|183.62|181.62|0
1654253100000|2022-06-03 10:45:00|183.72|181.72|184.58|182.58|185.46|183.46|183.52|181.52|0
1654253400000|2022-06-03 10:50:00|184.68|182.68|183.51|181.51|184.87|182.87|182.55|180.55|0
1654253700000|2022-06-03 10:55:00|183.32|181.32|183.5|181.5|183.6|181.6|182.35|180.35|0
1654254000000|2022-06-03 11:00:00|183.4|181.4|183.78|181.78|184.85|182.85|183.31|181.31|0
1654254300000|2022-06-03 11:05:00|183.49|181.49|179.46|177.46|183.49|181.49|178.69|176.69|0
1654254600000|2022-06-03 11:10:00|179.36|177.36|178.69|176.69|179.83|177.83|178.69|176.69|0
1654254900000|2022-06-03 11:15:00|178.68|176.68|179.2|177.2|180.72|178.72|176.78|174.78|0
1654255200000|2022-06-03 11:20:00|178.62|176.62|180.33|178.33|180.33|178.33|178.24|176.24|0
1654255500000|2022-06-03 11:25:00|179.95|177.95|181.66|179.66|181.85|179.85|179.75|177.75|0
1654255800000|2022-06-03 11:30:00|181.85|179.85|183|181|183|181|180.32|178.32|0
1654256100000|2022-06-03 11:35:00|182.81|180.81|180.5|178.5|184.15|182.15|179.54|177.54|0
1654256400000|2022-06-03 11:40:00|180.31|178.31|178.39|176.39|181.07|179.07|177.82|175.82|0
1654256700000|2022-06-03 11:45:00|178.2|176.2|176.68|174.68|178.39|176.39|176.68|174.68|0
1654257000000|2022-06-03 11:50:00|176.49|174.49|177.81|175.81|178.57|176.57|176.11|174.11|0
1654257300000|2022-06-03 11:55:00|177.62|175.62|175.24|173.24|177.99|175.99|174.21|172.21|0
1654257600000|2022-06-03 12:00:00|174.96|172.96|178.93|176.93|179.31|177.31|174.96|172.96|0
1654257900000|2022-06-03 12:05:00|179.12|177.12|179.3|177.3|179.69|177.69|178.16|176.16|0
1654258200000|2022-06-03 12:10:00|179.49|177.49|180.82|178.82|181.02|179.02|179.3|177.3|0
1654258500000|2022-06-03 12:15:00|180.63|178.63|180.62|178.62|181.58|179.58|180.06|178.06|0
1654258800000|2022-06-03 12:20:00|180.81|178.81|180.9|178.9|181.38|179.38|177.19|175.19|0
1654259100000|2022-06-03 12:25:00|181.09|179.09|179.93|177.93|181.76|179.76|176.7|174.7|0
1654259400000|2022-06-03 12:30:00|180.7|178.7|189|187|189.98|187.98|173.3|171.3|0
1654259700000|2022-06-03 12:35:00|189.1|187.1|173.95|171.95|189.1|187.1|173.2|171.2|0
1654260000000|2022-06-03 12:40:00|173.76|171.76|171.13|169.13|174.42|172.42|169.27|167.27|0
1654260300000|2022-06-03 12:45:00|170.47|168.47|170.56|168.56|175.07|173.07|169.35|167.35|0
1654260600000|2022-06-03 12:50:00|169.82|167.82|170.74|168.74|171.68|169.68|167.77|165.77|0
1654260900000|2022-06-03 12:55:00|170.83|168.83|171.1|169.1|171.85|169.85|167.39|165.39|0
1654261200000|2022-06-03 13:00:00|171.48|169.48|170.91|168.91|172.97|170.97|169.23|167.23|0
1654261500000|2022-06-03 13:05:00|171.47|169.47|170.15|168.15|173.34|171.34|169.97|167.97|0
1654261800000|2022-06-03 13:10:00|169.78|167.78|169.21|167.21|170.61|168.61|167.82|165.82|0
1654262100000|2022-06-03 13:15:00|169.03|167.03|170.14|168.14|170.23|168.23|167.91|165.91|0
1654262400000|2022-06-03 13:20:00|169.95|167.95|167.9|165.9|169.95|167.95|166.98|164.98|0
1654262700000|2022-06-03 13:25:00|167.99|165.99|163.29|161.29|167.99|165.99|163.29|161.29|0
1654263000000|2022-06-03 13:30:00|162.74|160.74|172.27|170.27|174.92|172.92|160.92|158.92|0
1654263300000|2022-06-03 13:35:00|171.89|169.89|167.18|165.18|172.83|170.83|161.34|159.34|0
1654263600000|2022-06-03 13:40:00|167.55|165.55|157.96|155.96|169.97|167.97|157.96|155.96|0
1654263900000|2022-06-03 13:45:00|157.24|155.24|160.66|158.66|162.85|160.85|156.07|154.07|0
1654264200000|2022-06-03 13:50:00|161.66|159.66|161.29|159.29|163.85|161.85|157.32|155.32|0
1654264500000|2022-06-03 13:55:00|161.84|159.84|168.91|166.91|169.57|167.57|161.84|159.84|0
1654264800000|2022-06-03 14:00:00|169.37|167.37|169.18|167.18|175.37|173.37|166.68|164.68|0
1654265100000|2022-06-03 14:05:00|168.62|166.62|167.52|165.52|173.66|171.66|164.19|162.19|0
1654265400000|2022-06-03 14:10:00|167.43|165.43|166.3|164.3|168.37|166.37|159.07|157.07|0
1654265700000|2022-06-03 14:15:00|166.48|164.48|166.46|164.46|170.62|168.62|164.24|162.24|0
1654266000000|2022-06-03 14:20:00|165.33|163.33|162.52|160.52|166.83|164.83|158.63|156.63|0
1654266300000|2022-06-03 14:25:00|162.7|160.7|161.21|159.21|164.57|162.57|157.7|155.7|0
1654266600000|2022-06-03 14:30:00|160.09|158.09|161.57|159.57|162.4|160.4|155.86|153.86|0
1654266900000|2022-06-03 14:35:00|161.75|159.75|151.59|149.59|161.75|159.75|149.97|147.97|0
1654267200000|2022-06-03 14:40:00|151.05|149.05|152.12|150.12|152.12|150.12|148.18|146.18|0
1654267500000|2022-06-03 14:45:00|152.67|150.67|154.29|152.29|156.12|154.12|150.32|148.32|0
1654267800000|2022-06-03 14:50:00|153.75|151.75|151.75|149.75|155.75|153.75|151.75|149.75|0
1654268100000|2022-06-03 14:55:00|152.11|150.11|152.1|150.1|155.19|153.19|150.3|148.3|0
1654268400000|2022-06-03 15:00:00|151.56|149.56|147.16|145.16|152.28|150.28|145.65|143.65|0
1654268700000|2022-06-03 15:05:00|147.25|145.25|144.94|142.94|147.61|145.61|144.94|142.94|0
1654269000000|2022-06-03 15:10:00|145.11|143.11|142.48|140.48|145.11|143.11|141.09|139.09|0
1654269300000|2022-06-03 15:15:00|142.13|140.13|144.39|142.39|145.62|143.62|141.6|139.6|0
1654269600000|2022-06-03 15:20:00|144.04|142.04|142.63|140.63|145.09|143.09|142.28|140.28|0
1654269900000|2022-06-03 15:25:00|142.54|140.54|143.32|141.32|144.03|142.03|140.02|138.02|0
1654270200000|2022-06-03 15:30:00|143.15|141.15|147.01|145.01|147.37|145.37|141.75|139.75|0
1654270500000|2022-06-03 15:35:00|147.37|145.37|150.39|148.39|151.47|149.47|146.48|144.48|0
1654270800000|2022-06-03 15:40:00|150.21|148.21|148.77|146.77|151.1|149.1|147.7|145.7|0
1654271100000|2022-06-03 15:45:00|148.41|146.41|144.51|142.51|149.31|147.31|143.81|141.81|0
1654271400000|2022-06-03 15:50:00|144.16|142.16|142.58|140.58|145.3|143.3|141.71|139.71|0
1654271700000|2022-06-03 15:55:00|143.28|141.28|146.26|144.26|146.79|144.79|142.23|140.23|0
1654272000000|2022-06-03 16:00:00|145.55|143.55|150.25|148.25|151.79|149.79|145.55|143.55|0
1654272300000|2022-06-03 16:05:00|150.43|148.43|145.24|143.24|151.33|149.33|145.24|143.24|0
1654272600000|2022-06-03 16:10:00|145.77|143.77|145.76|143.76|147.37|145.37|144.18|142.18|0
1654272900000|2022-06-03 16:15:00|145.94|143.94|141.87|139.87|149.15|147.15|141.87|139.87|0
1654273200000|2022-06-03 16:20:00|141.7|139.7|149.68|147.68|151.3|149.3|140.82|138.82|0
1654273500000|2022-06-03 16:25:00|149.86|147.86|150.11|148.11|150.84|148.84|147.52|145.52|0
1654273800000|2022-06-03 16:30:00|150.21|148.21|148.94|146.94|150.93|148.93|147.87|145.87|0
1654274100000|2022-06-03 16:35:00|148.49|146.49|154|152|154.73|152.73|148.04|146.04|0
1654274400000|2022-06-03 16:40:00|153.63|151.63|151.63|149.63|154.36|152.36|150|148|0
1654274700000|2022-06-03 16:45:00|151.99|149.99|153.98|151.98|154.71|152.71|150.36|148.36|0
1654275000000|2022-06-03 16:50:00|153.61|151.61|154.52|152.52|154.6|152.6|149.99|147.99|0
1654275300000|2022-06-03 16:55:00|154.7|152.7|158|156|158.19|156.19|154.24|152.24|0
1654275600000|2022-06-03 17:00:00|157.81|155.81|164.22|162.22|166.76|164.76|157.07|155.07|0
1654275900000|2022-06-03 17:05:00|164.41|162.41|160.83|158.83|165.54|163.54|160.09|158.09|0
1654276200000|2022-06-03 17:10:00|161.02|159.02|157.67|155.67|161.77|159.77|157.48|155.48|0
1654276500000|2022-06-03 17:15:00|157.85|155.85|149.08|147.08|157.85|155.85|148.36|146.36|0
1654276800000|2022-06-03 17:20:00|149.26|147.26|153.1|151.1|153.64|151.64|148.78|146.78|0
1654277100000|2022-06-03 17:25:00|153.46|151.46|153.27|151.27|154.55|152.55|151.82|149.82|0
1654277400000|2022-06-03 17:30:00|153.09|151.09|151.81|149.81|153.09|151.09|149.11|147.11|0
1654277700000|2022-06-03 17:35:00|152.17|150.17|151.98|149.98|154.71|152.71|150.72|148.72|0
1654278000000|2022-06-03 17:40:00|152.16|150.16|146.77|144.77|152.16|150.16|145.44|143.44|0
1654278300000|2022-06-03 17:45:00|146.95|144.95|149.44|147.44|149.44|147.44|145.35|143.35|0
1654278600000|2022-06-03 17:50:00|149.8|147.8|148.54|146.54|150.88|148.88|148.19|146.19|0
1654278900000|2022-06-03 17:55:00|148.18|146.18|147.81|145.81|149.43|147.43|147.1|145.1|0
1654279200000|2022-06-03 18:00:00|147.28|145.28|148.7|146.7|149.96|147.96|144.61|142.61|0
1654279500000|2022-06-03 18:05:00|148.88|146.88|149.05|147.05|150.49|148.49|146.72|144.72|0
1654279800000|2022-06-03 18:10:00|148.69|146.69|151.03|149.03|151.39|149.39|148.5|146.5|0
1654280100000|2022-06-03 18:15:00|151.21|149.21|153.02|151.02|153.2|151.2|148.68|146.68|0
1654280400000|2022-06-03 18:20:00|153.2|151.2|151.55|149.55|153.2|151.2|149.74|147.74|0
1654280700000|2022-06-03 18:25:00|151.37|149.37|156.66|154.66|156.66|154.66|150.83|148.83|0
1654281000000|2022-06-03 18:30:00|156.85|154.85|151.88|149.88|156.85|154.85|151.33|149.33|0
1654281300000|2022-06-03 18:35:00|152.15|150.15|147.34|145.34|152.61|150.61|145.72|143.72|0
1654281600000|2022-06-03 18:40:00|147.06|145.06|149.68|147.68|149.68|147.68|145.72|143.72|0
1654281900000|2022-06-03 18:45:00|149.58|147.58|151.39|149.39|151.67|149.67|147.87|145.87|0
1654282200000|2022-06-03 18:50:00|151.49|149.49|151.11|149.11|152.58|150.58|149.67|147.67|0
1654282500000|2022-06-03 18:55:00|150.75|148.75|152.2|150.2|153.31|151.31|150.2|148.2|0
1654282800000|2022-06-03 19:00:00|152.38|150.38|152.28|150.28|153.67|151.67|148.47|146.47|0
1654283100000|2022-06-03 19:05:00|151.64|149.64|146.21|144.21|152.01|150.01|144.6|142.6|0
1654283400000|2022-06-03 19:10:00|146.03|144.03|142.1|140.1|147.83|145.83|141.75|139.75|0
1654283700000|2022-06-03 19:15:00|141.57|139.57|142.27|140.27|143.06|141.06|140.51|138.51|0
1654284000000|2022-06-03 19:20:00|142.45|140.45|141.91|139.91|144.22|142.22|140.67|138.67|0
1654284300000|2022-06-03 19:25:00|142.08|140.08|147.61|145.61|147.61|145.61|141.37|139.37|0
1654284600000|2022-06-03 19:30:00|147.43|145.43|145.45|143.45|147.43|145.43|144.2|142.2|0
1654284900000|2022-06-03 19:35:00|145.63|143.63|145.98|143.98|149.59|147.59|143.48|141.48|0
1654285200000|2022-06-03 19:40:00|146.33|144.33|142.58|140.58|148.13|146.13|142.05|140.05|0
1654285500000|2022-06-03 19:45:00|143.11|141.11|143.64|141.64|146.14|144.14|139.75|137.75|0
1654285800000|2022-06-03 19:50:00|140.98|138.98|147.03|145.03|148.66|146.66|140.45|138.45|0
1654286100000|2022-06-03 19:55:00|148.29|146.29|144.87|142.87|148.83|146.83|143.8|141.8|0
1654286400000|2022-06-03 20:00:00|145.05|143.05|144.5|142.5|145.05|143.05|142.2|140.2|0
1654286700000|2022-06-03 20:05:00|144.68|142.68|147.36|145.36|147.72|145.72|144.32|142.32|0
1654287000000|2022-06-03 20:10:00|147.54|145.54|148.8|146.8|149.35|147.35|146.82|144.82|0
1654499100000|2022-06-06 07:05:00|165.24|163.24|165.33|163.33|166.19|164.19|163.9|161.9|0
1654499400000|2022-06-06 07:10:00|165.23|163.23|165.22|163.22|165.62|163.62|164.08|162.08|0
1654499700000|2022-06-06 07:15:00|165.42|163.42|164.26|162.26|165.61|163.61|164.26|162.26|0
1654500000000|2022-06-06 07:20:00|164.45|162.45|166.25|164.25|166.55|164.55|162.93|160.93|0
1654500300000|2022-06-06 07:25:00|166.16|164.16|165|163|166.55|164.55|164.43|162.43|0
1654500600000|2022-06-06 07:30:00|164.81|162.81|162.9|160.9|164.81|162.81|162.24|160.24|0
1654500900000|2022-06-06 07:35:00|163.47|161.47|165.18|163.18|165.18|163.18|162.33|160.33|0
1654501200000|2022-06-06 07:40:00|165.37|163.37|164.59|162.59|166.32|164.32|164.02|162.02|0
1654501500000|2022-06-06 07:45:00|164.4|162.4|165.73|163.73|166.31|164.31|163.92|161.92|0
1654501800000|2022-06-06 07:50:00|165.54|163.54|170.54|168.54|172.88|170.88|164.97|162.97|0
1654502100000|2022-06-06 07:55:00|170.44|168.44|173.84|171.84|173.84|171.84|169.37|167.37|0
1654502400000|2022-06-06 08:00:00|174.13|172.13|175.79|173.79|176.38|174.38|174.03|172.03|0
1654502700000|2022-06-06 08:05:00|175.59|173.59|175.58|173.58|176.73|174.73|174.8|172.8|0
1654503000000|2022-06-06 08:10:00|175.97|173.97|178.72|176.72|179.51|177.51|175.19|173.19|0
1654503300000|2022-06-06 08:15:00|178.91|176.91|177.92|175.92|180.5|178.5|177.53|175.53|0
1654503600000|2022-06-06 08:20:00|177.62|175.62|178.9|176.9|179.1|177.1|177.52|175.52|0
1654503900000|2022-06-06 08:25:00|179.09|177.09|179.09|177.09|179.09|177.09|178.5|176.5|0
1654504200000|2022-06-06 08:30:00|180.07|178.07|178.09|176.09|181.07|179.07|177.89|175.89|0
1654504500000|2022-06-06 08:35:00|177.89|175.89|178.08|176.08|178.48|176.48|177.49|175.49|0
1654504800000|2022-06-06 08:40:00|178.28|176.28|178.27|176.27|179.26|177.26|178.07|176.07|0
1654505100000|2022-06-06 08:45:00|178.47|176.47|179.05|177.05|179.05|177.05|177.08|175.08|0
1654505400000|2022-06-06 08:50:00|179.14|177.14|180.43|178.43|180.63|178.63|177.67|175.67|0
1654505700000|2022-06-06 08:55:00|180.23|178.23|180.22|178.22|180.62|178.62|178.84|176.84|0
1654506000000|2022-06-06 09:00:00|180.02|178.02|178.83|176.83|180.42|178.42|178.24|176.24|0
1654506300000|2022-06-06 09:05:00|179.02|177.02|177.92|175.92|179.02|177.02|177.83|175.83|0
1654506600000|2022-06-06 09:10:00|177.83|175.83|178.22|176.22|178.22|176.22|177.43|175.43|0
1654506900000|2022-06-06 09:15:00|178.21|176.21|177.02|175.02|178.21|176.21|176.44|174.44|0
1654507200000|2022-06-06 09:20:00|176.83|174.83|176.62|174.62|177.02|175.02|176.03|174.03|0
1654507500000|2022-06-06 09:25:00|176.82|174.82|176.02|174.02|177.01|175.01|175.05|173.05|0
1654507800000|2022-06-06 09:30:00|175.83|173.83|175.42|173.42|176.02|174.02|174.45|172.45|0
1654508100000|2022-06-06 09:35:00|175.32|173.32|172.48|170.48|175.32|173.32|172.48|170.48|0
1654508400000|2022-06-06 09:40:00|172.38|170.38|172.08|170.08|173.84|171.84|171.51|169.51|0
1654508700000|2022-06-06 09:45:00|172.18|170.18|174.03|172.03|174.03|172.03|172.08|170.08|0
1654509000000|2022-06-06 09:50:00|173.92|171.92|172.46|170.46|174.22|172.22|172.26|170.26|0
1654509300000|2022-06-06 09:55:00|172.65|170.65|174.01|172.01|174.01|172.01|172.26|170.26|0
1654509600000|2022-06-06 10:00:00|173.81|171.81|175.37|173.37|176.16|174.16|173.42|171.42|0
1654509900000|2022-06-06 10:05:00|175.57|173.57|175.65|173.65|175.95|173.95|174.68|172.68|0
1654510200000|2022-06-06 10:10:00|175.75|173.75|175.55|173.55|176.15|174.15|174.96|172.96|0
1654510500000|2022-06-06 10:15:00|175.45|173.45|175.15|173.15|175.63|173.63|174.76|172.76|0
1654510800000|2022-06-06 10:20:00|175.34|173.34|176.32|174.32|176.71|174.71|174.95|172.95|0
1654511100000|2022-06-06 10:25:00|176.51|174.51|176.4|174.4|176.91|174.91|175.92|173.92|0
1654511400000|2022-06-06 10:30:00|176.5|174.5|177.09|175.09|177.48|175.48|175.72|173.72|0
1654511700000|2022-06-06 10:35:00|177.28|175.28|175.9|173.9|177.48|175.48|175.51|173.51|0
1654512000000|2022-06-06 10:40:00|176.09|174.09|176.37|174.37|176.48|174.48|175.99|173.99|0
1654512300000|2022-06-06 10:45:00|176.28|174.28|176.07|174.07|176.67|174.67|175.98|173.98|0
1654512600000|2022-06-06 10:50:00|176.17|174.17|177.25|175.25|177.45|175.45|175.87|173.87|0
1654512900000|2022-06-06 10:55:00|177.14|175.14|176.84|174.84|177.93|175.93|176.65|174.65|0
1654513200000|2022-06-06 11:00:00|176.65|174.65|175.26|173.26|176.65|174.65|174.88|172.88|0
1654513500000|2022-06-06 11:05:00|175.06|173.06|175.06|173.06|175.65|173.65|174.86|172.86|0
1654513800000|2022-06-06 11:10:00|175.15|173.15|174.85|172.85|175.45|173.45|174.85|172.85|0
1654514100000|2022-06-06 11:15:00|175.05|173.05|176.31|174.31|176.61|174.61|174.85|172.85|0
1654514400000|2022-06-06 11:20:00|176.41|174.41|177.78|175.78|177.98|175.98|175.82|173.82|0
1654514700000|2022-06-06 11:25:00|177.98|175.98|176.99|174.99|177.98|175.98|176.2|174.2|0
1654515000000|2022-06-06 11:30:00|176.88|174.88|176.78|174.78|178.17|176.17|176.39|174.39|0
1654515300000|2022-06-06 11:35:00|176.39|174.39|176.18|174.18|177.17|175.17|175.99|173.99|0
1654515600000|2022-06-06 11:40:00|176.28|174.28|174.69|172.69|176.28|174.28|174.6|172.6|0
1654515900000|2022-06-06 11:45:00|174.8|172.8|172.44|170.44|175.19|173.19|171.47|169.47|0
1654516200000|2022-06-06 11:50:00|172.34|170.34|174.28|172.28|175.17|173.17|171.66|169.66|0
1654516500000|2022-06-06 11:55:00|175.56|173.56|177.92|175.92|177.92|175.92|175.36|173.36|0
1654516800000|2022-06-06 12:00:00|178.32|176.32|176.92|174.92|178.32|176.32|176.92|174.92|0
1654517100000|2022-06-06 12:05:00|176.73|174.73|177.7|175.7|179.49|177.49|176.53|174.53|0
1654517400000|2022-06-06 12:10:00|177.9|175.9|178.49|176.49|178.98|176.98|177.7|175.7|0
1654517700000|2022-06-06 12:15:00|178.58|176.58|177.49|175.49|179.28|177.28|177.49|175.49|0
1654518000000|2022-06-06 12:20:00|177.58|175.58|175.12|173.12|177.58|175.58|174.62|172.62|0
1654518300000|2022-06-06 12:25:00|174.92|172.92|176.23|174.23|177.71|175.71|174.53|172.53|0
1654518600000|2022-06-06 12:30:00|176.33|174.33|178.09|176.09|178.48|176.48|176.33|174.33|0
1654518900000|2022-06-06 12:35:00|178.28|176.28|180.24|178.24|180.45|178.45|178.28|176.28|0
1654519200000|2022-06-06 12:40:00|180.04|178.04|179.24|177.24|180.24|178.24|178.26|176.26|0
1654519500000|2022-06-06 12:45:00|179.05|177.05|180.72|178.72|182.81|180.81|178.85|176.85|0
1654519800000|2022-06-06 12:50:00|180.62|178.62|178.83|176.83|181.22|179.22|178.04|176.04|0
1654520100000|2022-06-06 12:55:00|178.63|176.63|177.83|175.83|179.32|177.32|177.44|175.44|0
1654520400000|2022-06-06 13:00:00|178.03|176.03|178.22|176.22|178.42|176.42|177.04|175.04|0
1654520700000|2022-06-06 13:05:00|177.92|175.92|179.79|177.79|180.39|178.39|177.92|175.92|0
1654521000000|2022-06-06 13:10:00|179.59|177.59|179.58|177.58|180.78|178.78|179.2|177.2|0
1654521300000|2022-06-06 13:15:00|179.78|177.78|177.21|175.21|179.78|177.78|175.25|173.25|0
1654521600000|2022-06-06 13:20:00|177.01|175.01|175.82|173.82|177.4|175.4|174.65|172.65|0
1654521900000|2022-06-06 13:25:00|175.62|173.62|175.81|173.81|175.81|173.81|174.64|172.64|0
1654522200000|2022-06-06 13:30:00|176.89|174.89|175.21|173.21|179.56|177.56|172.09|170.09|0
1654522500000|2022-06-06 13:35:00|175.41|173.41|172.08|170.08|176.09|174.09|168.59|166.59|0
1654522800000|2022-06-06 13:40:00|172.47|170.47|175.78|173.78|181.32|179.32|170.52|168.52|0
1654523100000|2022-06-06 13:45:00|174.8|172.8|171.09|169.09|176.27|174.27|167.42|165.42|0
1654523400000|2022-06-06 13:50:00|171.28|169.28|172.53|170.53|173.61|171.61|168.38|166.38|0
1654523700000|2022-06-06 13:55:00|172.25|170.25|178.32|176.32|178.71|176.71|170.69|168.69|0
1654524000000|2022-06-06 14:00:00|179.7|177.7|186.89|184.89|187.9|185.9|178.32|176.32|0
1654524300000|2022-06-06 14:05:00|186.48|184.48|186.17|184.17|189.82|187.82|185.37|183.37|0
1654524600000|2022-06-06 14:10:00|186.57|184.57|187.37|185.37|188.39|186.39|185.16|183.16|0
1654524900000|2022-06-06 14:15:00|187.78|185.78|183.94|181.94|187.98|185.98|181.94|179.94|0
1654525200000|2022-06-06 14:20:00|183.13|181.13|182.93|180.93|185.34|183.34|181.93|179.93|0
1654525500000|2022-06-06 14:25:00|182.32|180.32|184.52|182.52|186.64|184.64|180.72|178.72|0
1654525800000|2022-06-06 14:30:00|185.33|183.33|186.13|184.13|187.14|185.14|183.12|181.12|0
1654526100000|2022-06-06 14:35:00|186.33|184.33|185.11|183.11|187.14|185.14|182.3|180.3|0
1654526400000|2022-06-06 14:40:00|185.92|183.92|185.91|183.91|187.13|185.13|181.29|179.29|0
1654526700000|2022-06-06 14:45:00|186.31|184.31|187.11|185.11|187.11|185.11|184.09|182.09|0
1654527000000|2022-06-06 14:50:00|186.91|184.91|183.27|181.27|188.93|186.93|183.07|181.07|0
1654527300000|2022-06-06 14:55:00|183.88|181.88|185.68|183.68|186.29|184.29|182.47|180.47|0
1654527600000|2022-06-06 15:00:00|185.88|183.88|184.06|182.06|188.71|186.71|183.66|181.66|0
1654527900000|2022-06-06 15:05:00|183.86|181.86|179.45|177.45|186.07|184.07|179.05|177.05|0
1654528200000|2022-06-06 15:10:00|178.85|176.85|172.53|170.53|178.85|176.85|170.58|168.58|0
1654528500000|2022-06-06 15:15:00|171.55|169.55|161.71|159.71|172.53|170.53|161.15|159.15|0
1654528800000|2022-06-06 15:20:00|161.33|159.33|163.02|161.02|165.11|163.11|160.76|158.76|0
1654529100000|2022-06-06 15:25:00|163.21|161.21|165.48|163.48|166.25|164.25|162.07|160.07|0
1654529400000|2022-06-06 15:30:00|164.91|162.91|164.14|162.14|167.01|165.01|163.19|161.19|0
1654529700000|2022-06-06 15:35:00|163.76|161.76|163.25|161.25|165.28|163.28|161.86|159.86|0
1654530000000|2022-06-06 15:40:00|162.67|160.67|168.23|166.23|168.62|166.62|162.48|160.48|0
1654530300000|2022-06-06 15:45:00|167.85|165.85|165.72|163.72|171.14|169.14|165.72|163.72|0
1654530600000|2022-06-06 15:50:00|165.33|163.33|166.67|164.67|168.41|166.41|164.57|162.57|0
1654530900000|2022-06-06 15:55:00|167.06|165.06|167.05|165.05|168.4|166.4|165.13|163.13|0
1654531200000|2022-06-06 16:00:00|166.66|164.66|155.82|153.82|167.24|165.24|153.77|151.77|0
1654531500000|2022-06-06 16:05:00|156.01|154.01|153.2|151.2|157.88|155.88|153.02|151.02|0
1654531800000|2022-06-06 16:10:00|153.02|151.02|150.79|148.79|153.76|151.76|149.32|147.32|0
1654532100000|2022-06-06 16:15:00|149.87|147.87|152.26|150.26|153.74|151.74|149.32|147.32|0
1654532400000|2022-06-06 16:20:00|152.07|150.07|149.67|147.67|153.93|151.93|149.67|147.67|0
1654532700000|2022-06-06 16:25:00|149.66|147.66|148.92|146.92|152.43|150.43|147.64|145.64|0
1654533000000|2022-06-06 16:30:00|148.74|146.74|151.3|149.3|151.3|149.3|145.27|143.27|0
1654533300000|2022-06-06 16:35:00|150.93|148.93|153.14|151.14|153.52|151.52|150.2|148.2|0
1654533600000|2022-06-06 16:40:00|153.33|151.33|153.97|151.97|155|153|152.03|150.03|0
1654533900000|2022-06-06 16:45:00|154.25|152.25|154.43|152.43|155.93|153.93|153.5|151.5|0
1654534200000|2022-06-06 16:50:00|153.87|151.87|154.42|152.42|154.43|152.43|150.9|148.9|0
1654534500000|2022-06-06 16:55:00|154.13|152.13|156.28|154.28|157.22|155.22|153.67|151.67|0
1654534800000|2022-06-06 17:00:00|156.46|154.46|152.72|150.72|156.46|154.46|152.72|150.72|0
1654535100000|2022-06-06 17:05:00|153.09|151.09|154.95|152.95|156.45|154.45|152.72|150.72|0
1654535400000|2022-06-06 17:10:00|155.51|153.51|151.99|149.99|155.51|153.51|149.96|147.96|0
1654535700000|2022-06-06 17:15:00|151.8|149.8|151.24|149.24|152.55|150.55|148.47|146.47|0
1654536000000|2022-06-06 17:20:00|150.87|148.87|151.97|149.97|153.46|151.46|148.46|146.46|0
1654536300000|2022-06-06 17:25:00|151.41|149.41|152.7|150.7|153.08|151.08|150.48|148.48|0
1654536600000|2022-06-06 17:30:00|152.33|150.33|154.56|152.56|155.32|153.32|151.59|149.59|0
1654536900000|2022-06-06 17:35:00|154|152|160.03|158.03|161.75|159.75|153.81|151.81|0
1654537200000|2022-06-06 17:40:00|160.41|158.41|162.89|160.89|164.43|162.43|159.84|157.84|0
1654537500000|2022-06-06 17:45:00|163.08|161.08|163.07|161.07|163.65|161.65|160.2|158.2|0
1654537800000|2022-06-06 17:50:00|163.64|161.64|164.4|162.4|165.95|163.95|162.68|160.68|0
1654538100000|2022-06-06 17:55:00|164.02|162.02|166.71|164.71|166.72|164.72|164.02|162.02|0
1654538400000|2022-06-06 18:00:00|166.52|164.52|165.93|163.93|166.71|164.71|164.59|162.59|0
1654538700000|2022-06-06 18:05:00|165.74|163.74|163.99|161.99|166.51|164.51|161.69|159.69|0
1654539000000|2022-06-06 18:10:00|163.8|161.8|162.06|160.06|164.76|162.76|162.06|160.06|0
1654539300000|2022-06-06 18:15:00|161.68|159.68|161.29|159.29|162.83|160.83|159.38|157.38|0
1654539600000|2022-06-06 18:20:00|160.71|158.71|154.84|152.84|161.1|159.1|152.97|150.97|0
1654539900000|2022-06-06 18:25:00|154.09|152.09|151.47|149.47|155.03|153.03|149.8|147.8|0
1654540200000|2022-06-06 18:30:00|150.17|148.17|151.64|149.64|152.76|150.76|149.61|147.61|0
1654540500000|2022-06-06 18:35:00|151.92|149.92|149.23|147.23|153.32|151.32|148.49|146.49|0
1654540800000|2022-06-06 18:40:00|149.41|147.41|152.55|150.55|152.93|150.93|148.94|146.94|0
1654541100000|2022-06-06 18:45:00|152.46|150.46|151.61|149.61|154.88|152.88|151.44|149.44|0
1654541400000|2022-06-06 18:50:00|150.69|148.69|151.42|149.42|151.79|149.79|144.62|142.62|0
1654541700000|2022-06-06 18:55:00|151.23|149.23|151.59|149.59|154.4|152.4|149.75|147.75|0
1654542000000|2022-06-06 19:00:00|151.04|149.04|151.3|149.3|154.2|152.2|149.37|147.37|0
1654542300000|2022-06-06 19:05:00|150.84|148.84|148.27|146.27|152.33|150.33|147.51|145.51|0
1654542600000|2022-06-06 19:10:00|147.9|145.9|148.57|146.57|150.24|148.24|146.54|144.54|0
1654542900000|2022-06-06 19:15:00|148.2|146.2|145.07|143.07|151.35|149.35|144.88|142.88|0
1654543200000|2022-06-06 19:20:00|144.52|142.52|146.15|144.15|148|146|141.97|139.97|0
1654543500000|2022-06-06 19:25:00|146.34|144.34|145.78|143.78|147.62|145.62|144.69|142.69|0
1654543800000|2022-06-06 19:30:00|145.59|143.59|146.13|144.13|148.35|146.35|144.68|142.68|0
1654544100000|2022-06-06 19:35:00|146.5|144.5|144.48|142.48|146.87|144.87|141.94|139.94|0
1654544400000|2022-06-06 19:40:00|144.11|142.11|151.11|149.11|151.11|149.11|143.02|141.02|0
1654544700000|2022-06-06 19:45:00|150.92|148.92|147.21|145.21|152.23|150.23|145.74|143.74|0
1654545000000|2022-06-06 19:50:00|147.02|145.02|152.59|150.59|152.59|150.59|147.02|145.02|0
1654545300000|2022-06-06 19:55:00|151.27|149.27|150.32|148.32|154.1|152.1|147.71|145.71|0
1654545600000|2022-06-06 20:00:00|149.01|147.01|147.88|145.88|150.13|148.13|147.33|145.33|0
1654545900000|2022-06-06 20:05:00|148.07|146.07|147.87|145.87|149.19|147.19|147.5|145.5|0
1654546200000|2022-06-06 20:10:00|148.06|146.06|147.68|145.68|149.18|147.18|147.31|145.31|0
1654546500000|2022-06-06 20:15:00|147.69|145.29|149.17|146.77|149.36|146.96|147.5|145.1|0
1654546800000|2022-06-06 20:20:00|148.99|146.59|149.25|146.85|149.73|147.33|148.99|146.59|0
1654547100000|2022-06-06 20:25:00|149.35|146.95|148.22|145.82|149.54|147.14|148.22|145.82|0
1654547400000|2022-06-06 20:30:00|148.5|146.1|150.08|147.68|150.27|147.87|148.41|146.01|0
1654547700000|2022-06-06 20:35:00|150.17|147.77|150.82|148.42|151.01|148.61|149.7|147.3|0
1654548000000|2022-06-06 20:40:00|150.72|148.32|150.62|148.22|150.82|148.42|150.25|147.85|0
1654548300000|2022-06-06 20:45:00|150.43|148.03|150.43|148.03|150.62|148.22|150.24|147.84|0
1654548600000|2022-06-06 20:50:00|150.8|148.4|151.54|149.14|151.74|149.34|150.42|148.02|0
1654548900000|2022-06-06 20:55:00|151.73|149.33|150.41|148.01|151.92|149.52|150.41|148.01|0
1654549200000|2022-06-06 21:00:00|150.52|148.12|150.73|148.33|150.74|148.34|150.36|147.96|0
1654549500000|2022-06-06 21:05:00|150.76|148.36|150.81|148.41|151.14|148.74|150.76|148.36|0
1654549800000|2022-06-06 21:10:00|151.05|148.65|150.63|148.23|151.08|148.68|149.87|147.47|0
1654550100000|2022-06-06 21:15:00|150.83|148.43|150.6|148.2|150.96|148.56|150.57|148.17|0
1654550400000|2022-06-06 21:20:00|150.57|148.17|150.4|148|150.79|148.39|150.27|147.87|0
1654550700000|2022-06-06 21:25:00|150.37|147.97|150.6|148.2|150.61|148.21|150.31|147.91|0
1654551000000|2022-06-06 21:30:00|150.63|148.23|149.83|147.43|150.63|148.23|149.83|147.43|0
1654551300000|2022-06-06 21:35:00|149.64|147.24|149.87|147.47|150.27|147.87|149.55|147.15|0
1654551600000|2022-06-06 21:40:00|150.01|147.61|150.25|147.85|150.25|147.85|150.01|147.61|0
1654551900000|2022-06-06 21:45:00|150.41|148.01|150.56|148.16|150.68|148.28|150.41|148.01|0
1654552200000|2022-06-06 21:50:00|150.38|147.98|150.56|148.16|150.56|148.16|150.37|147.97|0
1654552500000|2022-06-06 21:55:00|150.55|148.15|150.95|148.55|150.95|148.55|150.55|148.15|0
1654552800000|2022-06-06 22:00:00|150.19|147.79|150.75|148.35|152.26|149.86|150.09|147.69|0
1654553100000|2022-06-06 22:05:00|151.22|148.82|149.9|147.5|151.78|149.38|149.9|147.5|0
1654553400000|2022-06-06 22:10:00|150.08|147.68|150.82|148.42|151.11|148.71|149.71|147.31|0
1654553700000|2022-06-06 22:15:00|150.45|148.05|149.59|147.19|151.01|148.61|149.13|146.73|0
1654554000000|2022-06-06 22:20:00|149.69|147.29|148.09|145.69|149.69|147.29|147.9|145.5|0
1654554300000|2022-06-06 22:25:00|148|145.6|148.45|146.05|148.93|146.53|147.99|145.59|0
1654554600000|2022-06-06 22:30:00|148.36|145.96|147.42|145.02|148.73|146.33|147.23|144.83|0
1654554900000|2022-06-06 22:35:00|147.51|145.11|146.29|143.89|148.35|145.95|145.74|143.34|0
1654555200000|2022-06-06 22:40:00|146.48|144.08|146.47|144.07|147.31|144.91|145.91|143.51|0
1654555500000|2022-06-06 22:45:00|146.65|144.25|147.2|144.8|147.95|145.55|146.47|144.07|0
1654555800000|2022-06-06 22:50:00|147.29|144.89|147.01|144.61|148.13|145.73|146.82|144.42|0
1654556100000|2022-06-06 22:55:00|147|144.6|146.81|144.41|147|144.6|146.07|143.67|0
1654556400000|2022-06-06 23:00:00|146.9|144.5|147.26|144.86|147.36|144.96|146.25|143.85|0
1654556700000|2022-06-06 23:05:00|147.36|144.96|148.47|146.07|148.47|146.07|147.17|144.77|0
1654557000000|2022-06-06 23:10:00|148.28|145.88|148.83|146.43|149.02|146.62|148.18|145.78|0
1654557300000|2022-06-06 23:15:00|149.02|146.62|148.82|146.42|149.02|146.62|148.64|146.24|0
1654557600000|2022-06-06 23:20:00|149.01|146.61|148.34|145.94|149.01|146.61|148.25|145.85|0
1654557900000|2022-06-06 23:25:00|148.25|145.85|148.71|146.31|148.99|146.59|148.25|145.85|0
1654558200000|2022-06-06 23:30:00|148.99|146.59|148.61|146.21|148.99|146.59|148.61|146.21|0
1654558500000|2022-06-06 23:35:00|148.79|146.39|148.41|146.01|148.98|146.58|148.04|145.64|0
1654558800000|2022-06-06 23:40:00|148.22|145.82|148.77|146.37|148.77|146.37|147.84|145.44|0
1654559100000|2022-06-06 23:45:00|148.96|146.56|151.39|148.99|151.4|149|148.77|146.37|0
1654559400000|2022-06-06 23:50:00|151.58|149.18|151.57|149.17|152.52|150.12|150.92|148.52|0
1654559700000|2022-06-06 23:55:00|151.48|149.08|150.43|148.03|152.33|149.93|150.43|148.03|0
1654560000000|2022-06-07 00:00:00|150.62|148.22|145.29|142.89|150.62|148.22|145.1|142.7|0
1654560300000|2022-06-07 00:05:00|145.01|142.61|143.8|141.4|145.2|142.8|143.53|141.13|0
1654560600000|2022-06-07 00:10:00|143.71|141.31|142.78|140.38|143.9|141.5|142.42|140.02|0
1654560900000|2022-06-07 00:15:00|142.97|140.57|143.69|141.29|144.16|141.76|141.68|139.28|0
1654561200000|2022-06-07 00:20:00|143.23|140.83|141.66|139.26|143.51|141.11|141.38|138.98|0
1654561500000|2022-06-07 00:25:00|141.48|139.08|141.92|139.52|142.02|139.62|140.93|138.53|0
1654561800000|2022-06-07 00:30:00|141.83|139.43|139.79|137.39|142.34|139.94|139.43|137.03|0
1654562100000|2022-06-07 00:35:00|140.69|138.29|142.51|140.11|142.51|140.11|140.33|137.93|0
1654562400000|2022-06-07 00:40:00|142.5|140.1|142.86|140.46|142.86|140.46|141.77|139.37|0
1654562700000|2022-06-07 00:45:00|142.68|140.28|142.57|140.17|142.86|140.46|141.4|139|0
1654563000000|2022-06-07 00:50:00|142.48|140.08|141.1|138.7|143.03|140.63|140.84|138.44|0
1654563300000|2022-06-07 00:55:00|141.93|139.53|142|139.6|142.47|140.07|141.37|138.97|0
1654563600000|2022-06-07 01:00:00|142.1|139.7|144.29|141.89|144.29|141.89|141.92|139.52|0
1654563900000|2022-06-07 01:05:00|144.1|141.7|143.91|141.51|145.2|142.8|143.73|141.33|0
1654564200000|2022-06-07 01:10:00|144.09|141.69|142.98|140.58|144.46|142.06|142.62|140.22|0
1654564500000|2022-06-07 01:15:00|142.8|140.4|144.62|142.22|145.27|142.87|142.52|140.12|0
1654564800000|2022-06-07 01:20:00|144.71|142.31|143.14|140.74|144.71|142.31|142.78|140.38|0
1654565100000|2022-06-07 01:25:00|142.96|140.56|133.72|131.32|142.96|140.56|131.12|128.72|0
1654565400000|2022-06-07 01:30:00|134.07|131.67|135.32|132.92|135.59|133.19|132.49|130.09|0
1654565700000|2022-06-07 01:35:00|135.41|133.01|135.81|133.41|136.53|134.13|134.05|131.65|0
1654566000000|2022-06-07 01:40:00|135.64|133.24|138.13|135.73|138.13|135.73|135.28|132.88|0
1654566300000|2022-06-07 01:45:00|138.31|135.91|138.48|136.08|139.2|136.8|137.4|135|0
1654566600000|2022-06-07 01:50:00|138.3|135.9|137.93|135.53|138.56|136.16|137.66|135.26|0
1654566900000|2022-06-07 01:55:00|137.75|135.35|137.2|134.8|137.93|135.53|135.78|133.38|0
1654567200000|2022-06-07 02:00:00|137.38|134.98|136.74|134.34|138.1|135.7|136.3|133.9|0
1654567500000|2022-06-07 02:05:00|136.65|134.25|134.15|131.75|137.37|134.97|134.15|131.75|0
1654567800000|2022-06-07 02:10:00|134.33|131.93|133.34|130.94|134.33|131.93|133.09|130.69|0
1654568100000|2022-06-07 02:15:00|133.43|131.03|133.42|131.02|134.49|132.09|133.07|130.67|0
1654568400000|2022-06-07 02:20:00|133.6|131.2|135.18|132.78|135.54|133.14|133.51|131.11|0
1654568700000|2022-06-07 02:25:00|135.27|132.87|134.29|131.89|135.54|133.14|134.2|131.8|0
1654569000000|2022-06-07 02:30:00|134.37|131.97|133.57|131.17|134.64|132.24|133.39|130.99|0
1654569300000|2022-06-07 02:35:00|133.74|131.34|133.64|131.24|134.27|131.87|133.39|130.99|0
1654569600000|2022-06-07 02:40:00|133.56|131.16|133.28|130.88|133.73|131.33|133.19|130.79|0
1654569900000|2022-06-07 02:45:00|133.02|130.62|132.39|129.99|133.02|130.62|131.87|129.47|0
1654570200000|2022-06-07 02:50:00|132.3|129.9|132.99|130.59|133.18|130.78|132.3|129.9|0
1654570500000|2022-06-07 02:55:00|132.82|130.42|132.81|130.41|132.99|130.59|131.93|129.53|0
1654570800000|2022-06-07 03:00:00|132.89|130.49|131.84|129.44|133.16|130.76|131.67|129.27|0
1654571100000|2022-06-07 03:05:00|132.02|129.62|132.85|130.45|133.38|130.98|132.02|129.62|0
1654571400000|2022-06-07 03:10:00|133.02|130.62|134.07|131.67|134.43|132.03|133.02|130.62|0
1654571700000|2022-06-07 03:15:00|134.25|131.85|136.73|134.33|137.09|134.69|134.07|131.67|0
1654572000000|2022-06-07 03:20:00|136.37|133.97|137.79|135.39|137.79|135.39|136.37|133.97|0
1654572300000|2022-06-07 03:25:00|137.61|135.21|137.24|134.84|138.69|136.29|137.24|134.84|0
1654572600000|2022-06-07 03:30:00|137.33|134.93|137.05|134.65|137.42|135.02|136.88|134.48|0
1654572900000|2022-06-07 03:35:00|137.23|134.83|137.67|135.27|138.3|135.9|136.34|133.94|0
1654573200000|2022-06-07 03:40:00|137.58|135.18|137.93|135.53|138.11|135.71|137.22|134.82|0
1654573500000|2022-06-07 03:45:00|138.11|135.71|138.64|136.24|138.82|136.42|137.57|135.17|0
1654573800000|2022-06-07 03:50:00|138.54|136.14|138.99|136.59|139.17|136.77|137.73|135.33|0
1654574100000|2022-06-07 03:55:00|138.71|136.31|136.91|134.51|139.34|136.94|136.82|134.42|0
1654574400000|2022-06-07 04:00:00|137.09|134.69|136|133.6|137.09|134.69|135.57|133.17|0
1654574700000|2022-06-07 04:05:00|135.92|133.52|136.27|133.87|136.8|134.4|135.92|133.52|0
1654575000000|2022-06-07 04:10:00|136.26|133.86|136.43|134.03|136.62|134.22|136.08|133.68|0
1654575300000|2022-06-07 04:15:00|136.34|133.94|136.6|134.2|136.61|134.21|135.89|133.49|0
1654575600000|2022-06-07 04:20:00|136.42|134.02|137.48|135.08|137.49|135.09|136.42|134.02|0
1654575900000|2022-06-07 04:25:00|137.39|134.99|137.83|135.43|137.84|135.44|136.94|134.54|0
1654576200000|2022-06-07 04:30:00|137.65|135.25|133.19|130.79|137.83|135.43|133.02|130.62|0
1654576500000|2022-06-07 04:35:00|133.02|130.62|134.24|131.84|134.78|132.38|133.02|130.62|0
1654576800000|2022-06-07 04:40:00|134.33|131.93|134.06|131.66|134.42|132.02|133.62|131.22|0
1654577100000|2022-06-07 04:45:00|133.88|131.48|134.05|131.65|134.22|131.82|132.9|130.5|0
1654577400000|2022-06-07 04:50:00|133.87|131.47|133.86|131.46|134.66|132.26|133.68|131.28|0
1654577700000|2022-06-07 04:55:00|134.03|131.63|134.46|132.06|135|132.6|134.03|131.63|0
1654578000000|2022-06-07 05:00:00|134.56|132.16|134.9|132.5|135.44|133.04|134.2|131.8|0
1654578300000|2022-06-07 05:05:00|134.72|132.32|132.77|130.37|134.72|132.32|132.59|130.19|0
1654578600000|2022-06-07 05:10:00|132.59|130.19|131.87|129.47|133.29|130.89|131.52|129.12|0
1654578900000|2022-06-07 05:15:00|131.78|129.38|132.57|130.17|133.27|130.87|131.78|129.38|0
1654579200000|2022-06-07 05:20:00|132.39|129.99|130.27|127.87|133.35|130.95|129.75|127.35|0
1654579500000|2022-06-07 05:25:00|130.1|127.7|125.44|123.04|130.18|127.78|125.35|122.95|0
1654579800000|2022-06-07 05:30:00|125.62|123.22|127.4|125|128.1|125.7|125.62|123.22|0
1654580100000|2022-06-07 05:35:00|127.58|125.18|127.13|124.73|128.27|125.87|126.35|123.95|0
1654580400000|2022-06-07 05:40:00|127.05|124.65|127.9|125.5|128.77|126.37|127.05|124.65|0
1654580700000|2022-06-07 05:45:00|128.07|125.67|128.06|125.66|128.93|126.53|126.86|124.46|0
1654581000000|2022-06-07 05:50:00|128.24|125.84|128.23|125.83|128.93|126.53|127.71|125.31|0
1654581300000|2022-06-07 05:55:00|128.4|126|127.17|124.77|129.27|126.87|127|124.6|0
1654581600000|2022-06-07 06:00:00|127.69|125.29|132.94|130.54|133.65|131.25|127.52|125.12|0
1654581900000|2022-06-07 06:05:00|133.47|131.07|131.52|129.12|133.47|131.07|131.34|128.94|0
1654582200000|2022-06-07 06:10:00|131.69|129.29|132.56|130.16|132.56|130.16|131.51|129.11|0
1654582500000|2022-06-07 06:15:00|132.65|130.25|133.08|130.68|133.8|131.4|132.38|129.98|0
1654582800000|2022-06-07 06:20:00|133.26|130.86|132.72|130.32|134.15|131.75|132.28|129.88|0
1654583100000|2022-06-07 06:25:00|132.9|130.5|134.66|132.26|134.66|132.26|132.27|129.87|0
1654583400000|2022-06-07 06:30:00|134.84|132.44|133.58|131.18|135.73|133.33|133.41|131.01|0
1654583700000|2022-06-07 06:35:00|133.76|131.36|133.04|130.64|134.11|131.71|132.69|130.29|0
1654584000000|2022-06-07 06:40:00|133.22|130.82|132.32|129.92|134.19|131.79|132.32|129.92|0
1654584300000|2022-06-07 06:45:00|132.5|130.1|131.96|129.56|132.5|130.1|129.85|127.45|0
1654584600000|2022-06-07 06:50:00|131.61|129.21|132.3|129.9|133.73|131.33|131.61|129.21|0
1654584900000|2022-06-07 06:55:00|131.77|129.37|132.11|129.71|132.11|129.71|130.8|128.4|0
1654585200000|2022-06-07 07:00:00|131.94|129.54|132.46|130.06|135.31|132.91|131.94|129.54|0
1654585500000|2022-06-07 07:05:00|132.61|130.61|135|133|135|133|131.28|129.28|0
1654585800000|2022-06-07 07:10:00|134.73|132.73|137.77|135.77|138.04|136.04|134.37|132.37|0
1654586100000|2022-06-07 07:15:00|138.13|136.13|136.18|134.18|140.3|138.3|134.53|132.53|0
1654586400000|2022-06-07 07:20:00|135.82|133.82|136.18|134.18|136.55|134.55|134.05|132.05|0
1654586700000|2022-06-07 07:25:00|136.36|134.36|136.71|134.71|138.15|136.15|135.64|133.64|0
1654587000000|2022-06-07 07:30:00|136.62|134.62|137.78|135.78|139.95|137.95|136.62|134.62|0
1654587300000|2022-06-07 07:35:00|137.5|135.5|134.9|132.9|138.14|136.14|134.9|132.9|0
1654587600000|2022-06-07 07:40:00|134.72|132.72|137.22|135.22|137.94|135.94|134.72|132.72|0
1654587900000|2022-06-07 07:45:00|137.04|135.04|139.1|137.1|141.19|139.19|137.04|135.04|0
1654588200000|2022-06-07 07:50:00|139.19|137.19|138.54|136.54|140.09|138.09|138|136|0
1654588500000|2022-06-07 07:55:00|138.46|136.46|137.91|135.91|139.72|137.72|137.55|135.55|0
1654588800000|2022-06-07 08:00:00|138.09|136.09|139.16|137.16|139.71|137.71|137.01|135.01|0
1654589100000|2022-06-07 08:05:00|139.34|137.34|139.87|137.87|141.34|139.34|139.06|137.06|0
1654589400000|2022-06-07 08:10:00|140.14|138.14|139.22|137.22|140.42|138.42|138.69|136.69|0
1654589700000|2022-06-07 08:15:00|139.32|137.32|138.4|136.4|139.41|137.41|136.97|134.97|0
1654590000000|2022-06-07 08:20:00|138.77|136.77|138.94|136.94|139.48|137.48|137.68|135.68|0
1654590300000|2022-06-07 08:25:00|138.75|136.75|138.38|136.38|140.38|138.38|138.38|136.38|0
1654590600000|2022-06-07 08:30:00|138.47|136.47|139.36|137.36|140|138|138.02|136.02|0
1654590900000|2022-06-07 08:35:00|139.46|137.46|142.36|140.36|143.18|141.18|139.09|137.09|0
1654591200000|2022-06-07 08:40:00|142.55|140.55|140.89|138.89|142.55|140.55|140.17|138.17|0
1654591500000|2022-06-07 08:45:00|141.26|139.26|140.33|138.33|141.44|139.44|140.15|138.15|0
1654591800000|2022-06-07 08:50:00|140.24|138.24|140.14|138.14|140.51|138.51|139.42|137.42|0
1654592100000|2022-06-07 08:55:00|139.96|137.96|140.13|138.13|140.69|138.69|139.6|137.6|0
1654592400000|2022-06-07 09:00:00|139.86|137.86|137.95|135.95|140.86|138.86|137.95|135.95|0
1654592700000|2022-06-07 09:05:00|138.13|136.13|137.4|135.4|138.49|136.49|136.5|134.5|0
1654593000000|2022-06-07 09:10:00|137.22|135.22|135.95|133.95|137.57|135.57|135.77|133.77|0
1654593300000|2022-06-07 09:15:00|136.03|134.03|137.92|135.92|137.92|135.92|135.23|133.23|0
1654593600000|2022-06-07 09:20:00|137.64|135.64|138.81|136.81|139|137|137.55|135.55|0
1654593900000|2022-06-07 09:25:00|138.71|136.71|139.89|137.89|140.44|138.44|138.71|136.71|0
1654594200000|2022-06-07 09:30:00|139.97|137.97|140.42|138.42|141.16|139.16|139.7|137.7|0
1654594500000|2022-06-07 09:35:00|140.51|138.51|138.78|136.78|140.78|138.78|138.78|136.78|0
1654594800000|2022-06-07 09:40:00|138.6|136.6|136.69|134.69|138.6|136.6|136.42|134.42|0
1654595100000|2022-06-07 09:45:00|136.6|134.6|136.23|134.23|136.78|134.78|135.88|133.88|0
1654595400000|2022-06-07 09:50:00|136.05|134.05|135.32|133.32|136.23|134.23|135.15|133.15|0
1654595700000|2022-06-07 09:55:00|135.14|133.14|135.31|133.31|136.58|134.58|135.13|133.13|0
1654596000000|2022-06-07 10:00:00|135.13|133.13|136.38|134.38|136.57|134.57|135.13|133.13|0
1654596300000|2022-06-07 10:05:00|136.2|134.2|136.45|134.45|136.55|134.55|136.1|134.1|0
1654596600000|2022-06-07 10:10:00|136.37|134.37|136.18|134.18|136.55|134.55|136|134|0
1654596900000|2022-06-07 10:15:00|136.08|134.08|130.74|128.74|136.18|134.18|130.66|128.66|0
1654597200000|2022-06-07 10:20:00|130.48|128.48|131.35|129.35|131.36|129.36|128.72|126.72|0
1654597500000|2022-06-07 10:25:00|131.53|129.53|131.57|129.57|132.99|130.99|130.53|128.53|0
1654597800000|2022-06-07 10:30:00|131.66|129.66|134.22|132.22|134.58|132.58|131.57|129.57|0
1654598100000|2022-06-07 10:35:00|134.4|132.4|135.72|133.72|136.18|134.18|133.95|131.95|0
1654598400000|2022-06-07 10:40:00|135.82|133.82|133.57|131.57|136.46|134.46|133.57|131.57|0
1654598700000|2022-06-07 10:45:00|133.66|131.66|135.97|133.97|136.33|134.33|133.49|131.49|0
1654599000000|2022-06-07 10:50:00|136.15|134.15|136.14|134.14|137.23|135.23|135.43|133.43|0
1654599300000|2022-06-07 10:55:00|136.05|134.05|128.18|126.18|136.85|134.85|126.61|124.61|0
1654599600000|2022-06-07 11:00:00|127.83|125.83|132.61|130.61|132.79|130.79|127.83|125.83|0
1654599900000|2022-06-07 11:05:00|132.26|130.26|127.03|125.03|132.79|130.79|126.86|124.86|0
1654600200000|2022-06-07 11:10:00|126.52|124.52|122.4|120.4|126.69|124.69|120.9|118.9|0
1654600500000|2022-06-07 11:15:00|122.31|120.31|126.2|124.2|126.46|124.46|121.73|119.73|0
1654600800000|2022-06-07 11:20:00|126.46|124.46|125.73|123.73|126.54|124.54|124.19|122.19|0
1654601100000|2022-06-07 11:25:00|125.64|123.64|127.44|125.44|128.13|126.13|124.61|122.61|0
1654601400000|2022-06-07 11:30:00|127.26|125.26|127.94|125.94|128.38|126.38|126.74|124.74|0
1654601700000|2022-06-07 11:35:00|128.03|126.03|128.11|126.11|128.64|126.64|127.42|125.42|0
1654602000000|2022-06-07 11:40:00|128.36|126.36|126.54|124.54|128.36|126.36|126.28|124.28|0
1654602300000|2022-06-07 11:45:00|126.45|124.45|127.99|125.99|128.09|126.09|126.45|124.45|0
1654602600000|2022-06-07 11:50:00|127.91|125.91|126.17|124.17|127.91|125.91|126.17|124.17|0
1654602900000|2022-06-07 11:55:00|126.34|124.34|127.02|125.02|127.37|125.37|125.74|123.74|0
1654603200000|2022-06-07 12:00:00|127.37|125.37|125.46|123.46|128.49|126.49|125.46|123.46|0
1654603500000|2022-06-07 12:05:00|125.12|123.12|125.11|123.11|126.67|124.67|124.94|122.94|0
1654603800000|2022-06-07 12:10:00|125.02|123.02|125.1|123.1|125.97|123.97|124.07|122.07|0
1654604100000|2022-06-07 12:15:00|125.27|123.27|123.38|121.38|125.78|123.78|123.04|121.04|0
1654604400000|2022-06-07 12:20:00|123.55|121.55|126.1|124.1|126.97|124.97|123.38|121.38|0
1654604700000|2022-06-07 12:25:00|126.45|124.45|125.75|123.75|126.96|124.96|125.66|123.66|0
1654605000000|2022-06-07 12:30:00|125.92|123.92|126.08|124.08|126.25|124.25|121.99|119.99|0
1654605300000|2022-06-07 12:35:00|125.99|123.99|124.53|122.53|126.6|124.6|122.83|120.83|0
1654605600000|2022-06-07 12:40:00|124.36|122.36|124.86|122.86|125.03|123.03|122.65|120.65|0
1654605900000|2022-06-07 12:45:00|125.03|123.03|122.63|120.63|126.57|124.57|122.46|120.46|0
1654606200000|2022-06-07 12:50:00|122.46|120.46|122.18|120.18|124.16|122.16|121.85|119.85|0
1654606500000|2022-06-07 12:55:00|122.35|120.35|121.33|119.33|123.37|121.37|120.99|118.99|0
1654606800000|2022-06-07 13:00:00|121.07|119.07|122.67|120.67|123.01|121.01|120.99|118.99|0
1654607100000|2022-06-07 13:05:00|122.84|120.84|121.64|119.64|123.35|121.35|121.3|119.3|0
1654607400000|2022-06-07 13:10:00|121.81|119.81|119.95|117.95|122.15|120.15|119.03|117.03|0
1654607700000|2022-06-07 13:15:00|120.12|118.12|120.94|118.94|122.47|120.47|120.12|118.12|0
1654608000000|2022-06-07 13:20:00|121.02|119.02|121.44|119.44|122.46|120.46|120.61|118.61|0
1654608300000|2022-06-07 13:25:00|121.77|119.77|123.37|121.37|123.54|121.54|120.59|118.59|0
1654608600000|2022-06-07 13:30:00|123.29|121.29|130.64|128.64|131.34|129.34|120|118|0
1654608900000|2022-06-07 13:35:00|132.39|130.39|129.4|127.4|133.1|131.1|128.36|126.36|0
1654609200000|2022-06-07 13:40:00|130.27|128.27|132.37|130.37|133.08|131.08|128.35|126.35|0
1654609500000|2022-06-07 13:45:00|132.73|130.73|134.13|132.13|134.67|132.67|130.61|128.61|0
1654609800000|2022-06-07 13:50:00|134.31|132.31|136.62|134.62|140.23|138.23|133.6|131.6|0
1654610100000|2022-06-07 13:55:00|137.34|135.34|134.29|132.29|138.5|136.5|132.87|130.87|0
1654610400000|2022-06-07 14:00:00|134.55|132.55|138.03|136.03|138.66|136.66|132.34|130.34|0
1654610700000|2022-06-07 14:05:00|138.39|136.39|133.68|131.68|140.2|138.2|132.09|130.09|0
1654611000000|2022-06-07 14:10:00|134.21|132.21|131.54|129.54|135.46|133.46|129.44|127.44|0
1654611300000|2022-06-07 14:15:00|131.72|129.72|132.06|130.06|134.01|132.01|128.91|126.91|0
1654611600000|2022-06-07 14:20:00|132.59|130.59|136.32|134.32|139.39|137.39|130.83|128.83|0
1654611900000|2022-06-07 14:25:00|136.5|134.5|145.98|143.98|146.91|144.91|135.25|133.25|0
1654612200000|2022-06-07 14:30:00|146.72|144.72|151.77|149.77|152.24|150.24|144.87|142.87|0
1654612500000|2022-06-07 14:35:00|151.96|149.96|157.83|155.83|158.99|156.99|150.82|148.82|0
1654612800000|2022-06-07 14:40:00|158.41|156.41|159.56|157.56|161.88|159.88|156.49|154.49|0
1654613100000|2022-06-07 14:45:00|159.17|157.17|162.65|160.65|163.05|161.05|158.4|156.4|0
1654613400000|2022-06-07 14:50:00|162.84|160.84|161.86|159.86|163.23|161.23|159.44|157.44|0
1654613700000|2022-06-07 14:55:00|161.47|159.47|158.56|156.56|161.86|159.86|157.6|155.6|0
1654614000000|2022-06-07 15:00:00|158.95|156.95|157.01|155.01|161.07|159.07|156.63|154.63|0
1654614300000|2022-06-07 15:05:00|156.82|154.82|157.36|155.36|157.4|155.4|153.53|151.53|0
1654614600000|2022-06-07 15:10:00|156.78|154.78|159.67|157.67|160.84|158.84|156.39|154.39|0
1654614900000|2022-06-07 15:15:00|159.09|157.09|154.84|152.84|160.05|158.05|154.46|152.46|0
1654615200000|2022-06-07 15:20:00|155.42|153.42|150.24|148.24|156.38|154.38|150.24|148.24|0
1654615500000|2022-06-07 15:25:00|149.68|147.68|147.95|145.95|151.95|149.95|146.85|144.85|0
1654615800000|2022-06-07 15:30:00|148.13|146.13|147.37|145.37|148.31|146.31|145.32|143.32|0
1654616100000|2022-06-07 15:35:00|147.56|145.56|149.24|147.24|149.24|147.24|144.74|142.74|0
1654616400000|2022-06-07 15:40:00|149.06|147.06|147.63|145.63|149.24|147.24|146.8|144.8|0
1654616700000|2022-06-07 15:45:00|147.54|145.54|142.49|140.49|149.61|147.61|141.94|139.94|0
1654617000000|2022-06-07 15:50:00|142.12|140.12|143.04|141.04|145.46|143.46|141.38|139.38|0
1654617300000|2022-06-07 15:55:00|142.85|140.85|147.88|145.88|148.83|146.83|142.85|140.85|0
1654617600000|2022-06-07 16:00:00|148.26|146.26|146.56|144.56|149.58|147.58|145.81|143.81|0
1654617900000|2022-06-07 16:05:00|146.37|144.37|144.68|142.68|146.37|144.37|142.46|140.46|0
1654618200000|2022-06-07 16:10:00|145.05|143.05|145.17|143.17|146.36|144.36|143.93|141.93|0
1654618500000|2022-06-07 16:15:00|144.61|142.61|141.44|139.44|145.36|143.36|139.41|137.41|0
1654618800000|2022-06-07 16:20:00|141.07|139.07|142.54|140.54|143.1|141.1|140.32|138.32|0
1654619100000|2022-06-07 16:25:00|142.35|140.35|144.02|142.02|145.33|143.33|142.35|140.35|0
1654619400000|2022-06-07 16:30:00|144.2|142.2|147.2|145.2|147.95|145.95|142.53|140.53|0
1654619700000|2022-06-07 16:35:00|147.39|145.39|148.79|146.79|148.89|146.89|146.07|144.07|0
1654620000000|2022-06-07 16:40:00|148.89|146.89|150.59|148.59|153.27|151.27|148.89|146.89|0
1654620300000|2022-06-07 16:45:00|150.78|148.78|152.3|150.3|153.07|151.07|150.78|148.78|0
1654620600000|2022-06-07 16:50:00|152.49|150.49|153.44|151.44|154.21|152.21|149.82|147.82|0
1654620900000|2022-06-07 16:55:00|153.63|151.63|152.85|150.85|154.02|152.02|151.14|149.14|0
1654621200000|2022-06-07 17:00:00|153.05|151.05|155.54|153.54|155.93|153.93|151.13|149.13|0
1654621500000|2022-06-07 17:05:00|155.35|153.35|157.66|155.66|157.66|155.66|153.61|151.61|0
1654621800000|2022-06-07 17:10:00|158.05|156.05|158.04|156.04|158.63|156.63|156.11|154.11|0
1654622100000|2022-06-07 17:15:00|158.24|156.24|158.6|156.6|160.38|158.38|157.85|155.85|0
1654622400000|2022-06-07 17:20:00|158.4|156.4|158.6|156.6|161.15|159.15|157.82|155.82|0
1654622700000|2022-06-07 17:25:00|158.79|156.79|159.17|157.17|159.97|157.97|157.82|155.82|0
1654623000000|2022-06-07 17:30:00|160.35|158.35|159.06|157.06|160.74|158.74|157.6|155.6|0
1654623300000|2022-06-07 17:35:00|158.77|156.77|158.86|156.86|160.14|158.14|156.81|154.81|0
1654623600000|2022-06-07 17:40:00|159.16|157.16|158.56|156.56|159.16|157.16|156.61|154.61|0
1654623900000|2022-06-07 17:45:00|158.36|156.36|158.55|156.55|159.93|157.93|156.8|154.8|0
1654624200000|2022-06-07 17:50:00|158.75|156.75|157.95|155.95|160.7|158.7|157.57|155.57|0
1654624500000|2022-06-07 17:55:00|157.56|155.56|156.17|154.17|157.94|155.94|155.98|153.98|0
1654624800000|2022-06-07 18:00:00|156.46|154.46|158.71|156.71|158.91|156.91|155.19|153.19|0
1654625100000|2022-06-07 18:05:00|158.91|156.91|165.26|163.26|165.66|163.66|158.12|156.12|0
1654625400000|2022-06-07 18:10:00|165.66|163.66|168.24|166.24|168.64|166.64|165.43|163.43|0
1654625700000|2022-06-07 18:15:00|168.64|166.64|165.62|163.62|169.44|167.44|165.22|163.22|0
1654626000000|2022-06-07 18:20:00|165.42|163.42|166.41|164.41|166.61|164.61|164.82|162.82|0
1654626300000|2022-06-07 18:25:00|166.61|164.61|167.21|165.21|168.01|166.01|165.01|163.01|0
1654626600000|2022-06-07 18:30:00|167.41|165.41|170.22|168.22|171.03|169.03|166.4|164.4|0
1654626900000|2022-06-07 18:35:00|170.42|168.42|168.59|166.59|170.82|168.82|168.19|166.19|0
1654627200000|2022-06-07 18:40:00|169|167|162.39|160.39|169.2|167.2|161.2|159.2|0
1654627500000|2022-06-07 18:45:00|161.79|159.79|160.01|158.01|164.37|162.37|159.22|157.22|0
1654627800000|2022-06-07 18:50:00|160.2|158.2|162.37|160.37|162.97|160.97|159.61|157.61|0
1654628100000|2022-06-07 18:55:00|161.58|159.58|164.55|162.55|164.95|162.95|160.79|158.79|0
1654628400000|2022-06-07 19:00:00|164.75|162.75|167.95|165.95|168.56|166.56|163.95|161.95|0
1654628700000|2022-06-07 19:05:00|168.15|166.15|168.14|166.14|169.96|167.96|166.34|164.34|0
1654629000000|2022-06-07 19:10:00|168.54|166.54|167.13|165.13|169.75|167.75|165.53|163.53|0
1654629300000|2022-06-07 19:15:00|166.92|164.92|169.13|167.13|169.94|167.94|166.92|164.92|0
1654629600000|2022-06-07 19:20:00|169.33|167.33|169.93|167.93|171.55|169.55|168.52|166.52|0
1654629900000|2022-06-07 19:25:00|170.33|168.33|170.73|168.73|171.34|169.34|168.92|166.92|0
1654630200000|2022-06-07 19:30:00|170.32|168.32|173.26|171.26|173.46|171.46|169.52|167.52|0
1654630500000|2022-06-07 19:35:00|173.05|171.05|176.33|174.33|176.33|174.33|172.64|170.64|0
1654630800000|2022-06-07 19:40:00|176.54|174.54|175.91|173.91|177.36|175.36|174.27|172.27|0
1654631100000|2022-06-07 19:45:00|176.32|174.32|178.8|176.8|179.21|177.21|175.29|173.29|0
1654631400000|2022-06-07 19:50:00|179.21|177.21|179.83|177.83|180.88|178.88|177.14|175.14|0
1654631700000|2022-06-07 19:55:00|179.41|177.41|176.3|174.3|180.45|178.45|176.3|174.3|0
1654632000000|2022-06-07 20:00:00|176.92|174.92|172.8|170.8|176.92|174.92|171.58|169.58|0
1654632300000|2022-06-07 20:05:00|173|171|173.81|171.81|174.43|172.43|172.39|170.39|0
1654632600000|2022-06-07 20:10:00|173.61|171.61|173.6|171.6|174.22|172.22|173.6|171.6|0
1654632900000|2022-06-07 20:15:00|173.8|171.4|172.56|170.16|174|171.6|172.16|169.76|0
1654633200000|2022-06-07 20:20:00|172.77|170.37|172.55|170.15|173.79|171.39|171.94|169.54|0
1654633500000|2022-06-07 20:25:00|172.35|169.95|171.11|168.71|172.76|170.36|171.11|168.71|0
1654633800000|2022-06-07 20:30:00|171.32|168.92|171.51|169.11|171.52|169.12|170.3|167.9|0
1654634100000|2022-06-07 20:35:00|171.31|168.91|171.2|168.8|171.72|169.32|170.9|168.5|0
1654634400000|2022-06-07 20:40:00|171.3|168.9|170.27|167.87|171.91|169.51|169.87|167.47|0
1654634700000|2022-06-07 20:45:00|170.17|167.77|170.06|167.66|171.09|168.69|170.06|167.66|0
1654635000000|2022-06-07 20:50:00|170.27|167.87|169.85|167.45|170.47|168.07|169.04|166.64|0
1654635300000|2022-06-07 20:55:00|170.05|167.65|170.14|167.74|170.46|168.06|169.44|167.04|0
1654635600000|2022-06-07 21:00:00|169.77|167.37|169.67|167.27|169.89|167.49|169.35|166.95|0
1654635900000|2022-06-07 21:05:00|169.73|167.33|169.66|167.26|169.85|167.45|169.61|167.21|0
1654636200000|2022-06-07 21:10:00|169.69|167.29|169.87|167.47|169.87|167.47|169.69|167.29|0
1654636500000|2022-06-07 21:15:00|169.83|167.43|169.95|167.55|169.98|167.58|169.63|167.23|0
1654636800000|2022-06-07 21:20:00|170|167.6|170.08|167.68|170.12|167.72|169.94|167.54|0
1654637100000|2022-06-07 21:25:00|169.85|167.45|169.99|167.59|169.99|167.59|169.4|167|0
1654637400000|2022-06-07 21:30:00|170.13|167.73|170.57|168.17|170.66|168.26|170.07|167.67|0
1654637700000|2022-06-07 21:35:00|170.72|168.32|170.98|168.58|171.22|168.82|170.72|168.32|0
1654638000000|2022-06-07 21:40:00|170.89|168.49|170.56|168.16|170.89|168.49|170.41|168.01|0
1654638300000|2022-06-07 21:45:00|170.59|168.19|170.61|168.21|170.61|168.21|170.43|168.03|0
1654638600000|2022-06-07 21:50:00|170.6|168.2|170.74|168.34|170.75|168.35|170.49|168.09|0
1654638900000|2022-06-07 21:55:00|170.81|168.41|170.8|168.4|170.81|168.41|170.68|168.28|0
1654639200000|2022-06-07 22:00:00|169.84|167.44|172.28|169.88|173.01|170.61|169.84|167.44|0
1654639500000|2022-06-07 22:05:00|171.98|169.58|171.36|168.96|171.98|169.58|170.54|168.14|0
1654639800000|2022-06-07 22:10:00|171.45|169.05|173.4|171|174.22|171.82|171.36|168.96|0
1654640100000|2022-06-07 22:15:00|173.6|171.2|172.77|170.37|173.7|171.3|172.16|169.76|0
1654640400000|2022-06-07 22:20:00|172.67|170.27|172.15|169.75|172.67|170.27|171.33|168.93|0
1654640700000|2022-06-07 22:25:00|172.35|169.95|172.14|169.74|173.17|170.77|171.33|168.93|0
1654641000000|2022-06-07 22:30:00|172.35|169.95|171.31|168.91|172.35|169.95|171.31|168.91|0
1654641300000|2022-06-07 22:35:00|171.52|169.12|170.69|168.29|171.93|169.53|170.29|167.89|0
1654641600000|2022-06-07 22:40:00|171.1|168.7|171.91|169.51|171.91|169.51|170.69|168.29|0
1654641900000|2022-06-07 22:45:00|171.71|169.31|170.47|168.07|172.11|169.71|170.27|167.87|0
1654642200000|2022-06-07 22:50:00|170.67|168.27|171.28|168.88|171.49|169.09|170.06|167.66|0
1654642500000|2022-06-07 22:55:00|171.49|169.09|171.27|168.87|171.49|169.09|170.66|168.26|0
1654642800000|2022-06-07 23:00:00|171.48|169.08|171.88|169.48|171.88|169.48|171.27|168.87|0
1654643100000|2022-06-07 23:05:00|172.08|169.68|171.87|169.47|172.29|169.89|171.76|169.36|0
1654643400000|2022-06-07 23:10:00|172.07|169.67|171.25|168.85|172.07|169.67|171.25|168.85|0
1654643700000|2022-06-07 23:15:00|171.45|169.05|172.26|169.86|172.26|169.86|171.45|169.05|0
1654644000000|2022-06-07 23:20:00|172.06|169.66|172.05|169.65|172.26|169.86|171.44|169.04|0
1654644300000|2022-06-07 23:25:00|172.25|169.85|172.04|169.64|173.07|170.67|172.04|169.64|0
1654644600000|2022-06-07 23:30:00|172.25|169.85|169.78|167.38|172.45|170.05|169.78|167.38|0
1654644900000|2022-06-07 23:35:00|169.58|167.18|169.57|167.17|170.8|168.4|169.37|166.97|0
1654645200000|2022-06-07 23:40:00|169.47|167.07|167.53|165.13|169.77|167.37|166.93|164.53|0
1654645500000|2022-06-07 23:45:00|167.73|165.33|166.31|163.91|168.14|165.74|166.31|163.91|0
1654645800000|2022-06-07 23:50:00|166.1|163.7|166.7|164.3|167.41|165.01|165.9|163.5|0
1654646100000|2022-06-07 23:55:00|166.5|164.1|166.69|164.29|167.31|164.91|166.3|163.9|0
1654646400000|2022-06-08 00:00:00|166.9|164.5|167.29|164.89|168.92|166.52|165.68|163.28|0
1654646700000|2022-06-08 00:05:00|167.39|164.99|167.38|164.98|167.49|165.09|165.87|163.47|0
1654647000000|2022-06-08 00:10:00|167.69|165.29|169.1|166.7|169.41|167.01|167.08|164.68|0
1654647300000|2022-06-08 00:15:00|169.31|166.91|167.67|165.27|169.92|167.52|167.57|165.17|0
1654647600000|2022-06-08 00:20:00|167.47|165.07|167.42|165.02|168.43|166.03|165.81|163.41|0
1654647900000|2022-06-08 00:25:00|167.72|165.32|168.22|165.82|168.63|166.23|167.21|164.81|0
1654648200000|2022-06-08 00:30:00|168.42|166.02|169.84|167.44|170.04|167.64|168.42|166.02|0
1654648500000|2022-06-08 00:35:00|169.73|167.33|172.28|169.88|172.99|170.59|169.63|167.23|0
1654648800000|2022-06-08 00:40:00|172.38|169.98|172.47|170.07|173.71|171.31|172.27|169.87|0
1654649100000|2022-06-08 00:45:00|172.27|169.87|171.75|169.35|173.29|170.89|171.45|169.05|0
1654649400000|2022-06-08 00:50:00|171.65|169.25|172.87|170.47|172.87|170.47|171.44|169.04|0
1654649700000|2022-06-08 00:55:00|173.07|170.67|172.24|169.84|173.07|170.67|171.73|169.33|0
1654650000000|2022-06-08 01:00:00|172.65|170.25|172.44|170.04|173.47|171.07|172.34|169.94|0
1654650300000|2022-06-08 01:05:00|172.54|170.14|172.53|170.13|173.05|170.65|171.82|169.42|0
1654650600000|2022-06-08 01:10:00|172.43|170.03|172.83|170.43|172.84|170.44|172.02|169.62|0
1654650900000|2022-06-08 01:15:00|173.24|170.84|174.47|172.07|175.92|173.52|173.04|170.64|0
1654651200000|2022-06-08 01:20:00|174.67|172.27|173.12|170.72|174.88|172.48|172.2|169.8|0
1654651500000|2022-06-08 01:25:00|173.02|170.62|171.99|169.59|173.02|170.62|171.38|168.98|0
1654651800000|2022-06-08 01:30:00|172.19|169.79|173.72|171.32|175.06|172.66|171.78|169.38|0
1654652100000|2022-06-08 01:35:00|174.24|171.84|173|170.6|175.06|172.66|172.79|170.39|0
1654652400000|2022-06-08 01:40:00|173.09|170.69|173.81|171.41|174.01|171.61|172.68|170.28|0
1654652700000|2022-06-08 01:45:00|173.7|171.3|172.16|169.76|174.22|171.82|170.12|167.72|0
1654653000000|2022-06-08 01:50:00|172.05|169.65|172.86|170.46|173.39|170.99|172.05|169.65|0
1654653300000|2022-06-08 01:55:00|173.07|170.67|172.76|170.36|173.99|171.59|172.76|170.36|0
1654653600000|2022-06-08 02:00:00|172.96|170.56|173.78|171.38|173.99|171.59|172.96|170.56|0
1654653900000|2022-06-08 02:05:00|173.98|171.58|174.89|172.49|175.21|172.81|173.87|171.47|0
1654654200000|2022-06-08 02:10:00|174.8|172.4|174.38|171.98|175.41|173.01|173.76|171.36|0
1654654500000|2022-06-08 02:15:00|174.58|172.18|174.26|171.86|174.79|172.39|173.75|171.35|0
1654654800000|2022-06-08 02:20:00|174.57|172.17|173.74|171.34|174.57|172.17|173.33|170.93|0
1654655100000|2022-06-08 02:25:00|173.84|171.44|174.24|171.84|174.45|172.05|173.74|171.34|0
1654655400000|2022-06-08 02:30:00|174.35|171.95|174.14|171.74|174.35|171.95|173.32|170.92|0
1654655700000|2022-06-08 02:35:00|173.93|171.53|174.95|172.55|175.47|173.07|173.93|171.53|0
1654656000000|2022-06-08 02:40:00|175.16|172.76|174.12|171.72|175.57|173.17|173.91|171.51|0
1654656300000|2022-06-08 02:45:00|174.22|171.82|171.24|168.84|174.33|171.93|171.04|168.64|0
1654656600000|2022-06-08 02:50:00|171.34|168.94|171.03|168.63|171.85|169.45|171.03|168.63|0
1654656900000|2022-06-08 02:55:00|170.82|168.42|170|167.6|171.64|169.24|169.89|167.49|0
1654657200000|2022-06-08 03:00:00|169.79|167.39|170.29|167.89|170.61|168.21|169.59|167.19|0
1654657500000|2022-06-08 03:05:00|170.19|167.79|167.94|165.54|170.6|168.2|167.94|165.54|0
1654657800000|2022-06-08 03:10:00|168.04|165.64|167.12|164.72|168.35|165.95|166.72|164.32|0
1654658100000|2022-06-08 03:15:00|166.72|164.32|163.27|160.87|167.62|165.22|162.48|160.08|0
1654658400000|2022-06-08 03:20:00|163.47|161.07|164.66|162.26|165.07|162.67|162.87|160.47|0
1654658700000|2022-06-08 03:25:00|164.26|161.86|165.26|162.86|165.26|162.86|163.25|160.85|0
1654659000000|2022-06-08 03:30:00|165.06|162.66|163.84|161.44|166.06|163.66|163.64|161.24|0
1654659300000|2022-06-08 03:35:00|163.94|161.54|164.23|161.83|165.04|162.64|163.84|161.44|0
1654659600000|2022-06-08 03:40:00|164.13|161.73|163.42|161.02|164.23|161.83|162.82|160.42|0
1654659900000|2022-06-08 03:45:00|163.32|160.92|164.92|162.52|165.23|162.83|162.82|160.42|0
1654660200000|2022-06-08 03:50:00|165.02|162.62|164.01|161.61|165.02|162.62|163.7|161.3|0
1654660500000|2022-06-08 03:55:00|163.81|161.41|164|161.6|164.4|162|163.6|161.2|0
1654660800000|2022-06-08 04:00:00|163.8|161.4|163.48|161.08|164.2|161.8|163.19|160.79|0
1654661100000|2022-06-08 04:05:00|163.39|160.99|163.18|160.78|163.99|161.59|163.18|160.78|0
1654661400000|2022-06-08 04:10:00|163.47|161.07|163.77|161.37|163.77|161.37|163.17|160.77|0
1654661700000|2022-06-08 04:15:00|163.66|161.26|163.76|161.36|165.37|162.97|163.56|161.16|0
1654662000000|2022-06-08 04:20:00|163.86|161.46|165.36|162.96|165.97|163.57|163.86|161.46|0
1654662300000|2022-06-08 04:25:00|165.56|163.16|165.56|163.16|165.86|163.46|164.55|162.15|0
1654662600000|2022-06-08 04:30:00|165.76|163.36|165.24|162.84|165.96|163.56|164.54|162.14|0
1654662900000|2022-06-08 04:35:00|165.14|162.74|164.53|162.13|165.34|162.94|164.33|161.93|0
1654663200000|2022-06-08 04:40:00|164.73|162.33|164.82|162.42|165.13|162.73|164.42|162.02|0
1654663500000|2022-06-08 04:45:00|164.92|162.52|164.81|162.41|165.12|162.72|164.51|162.11|0
1654663800000|2022-06-08 04:50:00|164.71|162.31|161.89|159.49|164.71|162.31|161.89|159.49|0
1654664100000|2022-06-08 04:55:00|162.19|159.79|160.88|158.48|162.69|160.29|160.69|158.29|0
1654664400000|2022-06-08 05:00:00|160.68|158.28|162.97|160.57|163.08|160.68|160.68|158.28|0
1654664700000|2022-06-08 05:05:00|162.88|160.48|165.48|163.08|165.48|163.08|162.88|160.48|0
1654665000000|2022-06-08 05:10:00|165.28|162.88|166.08|163.68|166.29|163.89|165.28|162.88|0
1654665300000|2022-06-08 05:15:00|165.98|163.58|164.66|162.26|166.38|163.98|164.26|161.86|0
1654665600000|2022-06-08 05:20:00|164.26|161.86|164.25|161.85|165.96|163.56|163.85|161.45|0
1654665900000|2022-06-08 05:25:00|164.05|161.65|164.24|161.84|164.64|162.24|162.84|160.44|0
1654666200000|2022-06-08 05:30:00|163.93|161.53|167.26|164.86|167.67|165.27|163.93|161.53|0
1654666500000|2022-06-08 05:35:00|167.06|164.66|166.64|164.24|167.06|164.66|165.64|163.24|0
1654666800000|2022-06-08 05:40:00|166.44|164.04|167.04|164.64|168.67|166.27|166.44|164.04|0
1654667100000|2022-06-08 05:45:00|167.14|164.74|166.93|164.53|167.65|165.25|166.43|164.03|0
1654667400000|2022-06-08 05:50:00|167.03|164.63|166.92|164.52|167.43|165.03|166.62|164.22|0
1654667700000|2022-06-08 05:55:00|167.02|164.62|167.22|164.82|167.42|165.02|165.4|163|0
1654668000000|2022-06-08 06:00:00|167.01|164.61|165.99|163.59|167.22|164.82|165.79|163.39|0
1654668300000|2022-06-08 06:05:00|166.2|163.8|166.39|163.99|167|164.6|165.18|162.78|0
1654668600000|2022-06-08 06:10:00|166.19|163.79|165.11|162.71|166.19|163.79|164.57|162.17|0
1654668900000|2022-06-08 06:15:00|165|162.6|165.9|163.5|165.91|163.51|164.3|161.9|0
1654669200000|2022-06-08 06:20:00|166|163.6|169.54|167.14|169.74|167.34|165.7|163.3|0
1654669500000|2022-06-08 06:25:00|169.33|166.93|168.72|166.32|170.15|167.75|168.31|165.91|0
1654669800000|2022-06-08 06:30:00|168.92|166.52|170.33|167.93|170.95|168.55|168.72|166.32|0
1654670100000|2022-06-08 06:35:00|170.23|167.83|169.4|167|170.33|167.93|169.31|166.91|0
1654670400000|2022-06-08 06:40:00|169.31|166.91|168.49|166.09|169.91|167.51|168.08|165.68|0
1654670700000|2022-06-08 06:45:00|168.08|165.68|167.67|165.27|168.49|166.09|167.67|165.27|0
1654671000000|2022-06-08 06:50:00|167.87|165.47|166.04|163.64|168.48|166.08|166.04|163.64|0
1654671300000|2022-06-08 06:55:00|165.84|163.44|168.05|165.65|168.05|165.65|165.84|163.44|0
1654671600000|2022-06-08 07:00:00|167.04|164.64|163.81|161.41|167.54|165.14|163.21|160.81|0
1654671900000|2022-06-08 07:05:00|163.71|161.71|159.22|157.22|163.91|161.91|157.44|155.44|0
1654672200000|2022-06-08 07:10:00|158.82|156.82|160.4|158.4|160.8|158.8|157.43|155.43|0
1654672500000|2022-06-08 07:15:00|160.2|158.2|161.08|159.08|162.59|160.59|159.6|157.6|0
1654672800000|2022-06-08 07:20:00|160.99|158.99|160.98|158.98|161.58|159.58|158.99|156.99|0
1654673100000|2022-06-08 07:25:00|160.78|158.78|160.85|158.85|162.35|160.35|159.58|157.58|0
1654673400000|2022-06-08 07:30:00|160.76|158.76|161.74|159.74|162.14|160.14|160.35|158.35|0
1654673700000|2022-06-08 07:35:00|161.54|159.54|162.53|160.53|162.53|160.53|159.55|157.55|0
1654674000000|2022-06-08 07:40:00|162.73|160.73|163.92|161.92|164.73|162.73|162.73|160.73|0
1654674300000|2022-06-08 07:45:00|163.32|161.32|162.71|160.71|164.52|162.52|162.31|160.31|0
1654674600000|2022-06-08 07:50:00|162.81|160.81|163.1|161.1|165.12|163.12|162.51|160.51|0
1654674900000|2022-06-08 07:55:00|163.3|161.3|161.5|159.5|164|162|161.5|159.5|0
1654675200000|2022-06-08 08:00:00|161.1|159.1|162.29|160.29|163.29|161.29|160.3|158.3|0
1654675500000|2022-06-08 08:05:00|162.09|160.09|162.08|160.08|162.68|160.68|160.09|158.09|0
1654675800000|2022-06-08 08:10:00|162.28|160.28|162.07|160.07|163.47|161.47|161.37|159.37|0
1654676100000|2022-06-08 08:15:00|161.87|159.87|160.56|158.56|162.07|160.07|158.68|156.68|0
1654676400000|2022-06-08 08:20:00|160.66|158.66|163.45|161.45|163.85|161.85|159.86|157.86|0
1654676700000|2022-06-08 08:25:00|163.65|161.65|164.44|162.44|164.64|162.64|162.44|160.44|0
1654677000000|2022-06-08 08:30:00|164.64|162.64|165.04|163.04|165.05|163.05|163.84|161.84|0
1654677300000|2022-06-08 08:35:00|164.84|162.84|165.43|163.43|166.84|164.84|164.84|162.84|0
1654677600000|2022-06-08 08:40:00|165.23|163.23|165.72|163.72|165.72|163.72|164.42|162.42|0
1654677900000|2022-06-08 08:45:00|165.82|163.82|165.79|163.79|167.21|165.21|164.79|162.79|0
1654678200000|2022-06-08 08:50:00|165.89|163.89|166.39|164.39|167|165|163.98|161.98|0
1654678500000|2022-06-08 08:55:00|166.19|164.19|164.68|162.68|166.19|164.19|163.97|161.97|0
1654678800000|2022-06-08 09:00:00|164.59|162.59|163.17|161.17|165.19|163.19|163.07|161.07|0
1654679100000|2022-06-08 09:05:00|162.87|160.87|160.57|158.57|162.97|160.97|160.17|158.17|0
1654679400000|2022-06-08 09:10:00|160.77|158.77|162.56|160.56|163.36|161.36|159.77|157.77|0
1654679700000|2022-06-08 09:15:00|162.76|160.76|163.93|161.93|163.93|161.93|161.94|159.94|0
1654680000000|2022-06-08 09:20:00|163.83|161.83|163.62|161.62|164.73|162.73|163.52|161.52|0
1654680300000|2022-06-08 09:25:00|163.72|161.72|162.71|160.71|165.12|163.12|162.51|160.51|0
1654680600000|2022-06-08 09:30:00|162.91|160.91|163.9|161.9|164.91|162.91|162.51|160.51|0
1654680900000|2022-06-08 09:35:00|164|162|163.89|161.89|165.1|163.1|162.8|160.8|0
1654681200000|2022-06-08 09:40:00|163.79|161.79|165.29|163.29|166.1|164.1|162.79|160.79|0
1654681500000|2022-06-08 09:45:00|165.19|163.19|165.08|163.08|166.3|164.3|164.98|162.98|0
1654681800000|2022-06-08 09:50:00|164.88|162.88|164.77|162.77|165.88|163.88|164.47|162.47|0
1654682100000|2022-06-08 09:55:00|164.67|162.67|164.6|162.6|165.27|163.27|164.26|162.26|0
1654682400000|2022-06-08 10:00:00|164.4|162.4|162.89|160.89|164.4|162.4|161.6|159.6|0
1654682700000|2022-06-08 10:05:00|162.79|160.79|160.34|158.34|162.99|160.99|159.18|157.18|0
1654683000000|2022-06-08 10:10:00|159.95|157.95|159.94|157.94|161.53|159.53|159.74|157.74|0
1654683300000|2022-06-08 10:15:00|159.74|157.74|160.32|158.32|161.72|159.72|159.74|157.74|0
1654683600000|2022-06-08 10:20:00|160.42|158.42|160.71|158.71|161.51|159.51|159.92|157.92|0
1654683900000|2022-06-08 10:25:00|160.81|158.81|160.3|158.3|161.31|159.31|159.91|157.91|0
1654684200000|2022-06-08 10:30:00|160.11|158.11|159.5|157.5|160.7|158.7|159.11|157.11|0
1654684500000|2022-06-08 10:35:00|159.7|157.7|161.37|159.37|161.68|159.68|159.3|157.3|0
1654684800000|2022-06-08 10:40:00|161.28|159.28|161.76|159.76|162.47|160.47|161.07|159.07|0
1654685100000|2022-06-08 10:45:00|161.67|159.67|163.55|161.55|163.86|161.86|160.87|158.87|0
1654685400000|2022-06-08 10:50:00|164.26|162.26|166.86|164.86|167.06|165.06|162.55|160.55|0
1654685700000|2022-06-08 10:55:00|166.76|164.76|166.05|164.05|167.06|165.06|165.54|163.54|0
1654686000000|2022-06-08 11:00:00|165.94|163.94|164.48|162.48|165.94|163.94|163.68|161.68|0
1654686300000|2022-06-08 11:05:00|164.68|162.68|165.28|163.28|165.48|163.48|163.88|161.88|0
1654686600000|2022-06-08 11:10:00|165.08|163.08|168.3|166.3|168.5|166.5|164.87|162.87|0
1654686900000|2022-06-08 11:15:00|167.69|165.69|167.72|165.72|168.43|166.43|166.88|164.88|0
1654687200000|2022-06-08 11:20:00|167.62|165.62|167.41|165.41|168.23|166.23|166.7|164.7|0
1654687500000|2022-06-08 11:25:00|167.31|165.31|168.41|166.41|168.42|166.42|167.31|165.31|0
1654687800000|2022-06-08 11:30:00|169.32|167.32|171.05|169.05|171.86|169.86|168.61|166.61|0
1654688100000|2022-06-08 11:35:00|171.25|169.25|171.24|169.24|171.86|169.86|170.64|168.64|0
1654688400000|2022-06-08 11:40:00|171.04|169.04|169.29|167.29|171.04|169.04|168.8|166.8|0
1654688700000|2022-06-08 11:45:00|169.4|167.4|167.57|165.57|169.81|167.81|167.57|165.57|0
1654689000000|2022-06-08 11:50:00|167.36|165.36|166.35|164.35|167.36|165.36|166.15|164.15|0
1654689300000|2022-06-08 11:55:00|166.14|164.14|166.34|164.34|167.35|165.35|166.14|164.14|0
1654689600000|2022-06-08 12:00:00|166.54|164.54|165.72|163.72|166.54|164.54|164.52|162.52|0
1654689900000|2022-06-08 12:05:00|165.52|163.52|165.92|163.92|167.33|165.33|165.52|163.52|0
1654690200000|2022-06-08 12:10:00|165.91|163.91|166.91|164.91|168.54|166.54|165.51|163.51|0
1654690500000|2022-06-08 12:15:00|166.71|164.71|166.1|164.1|166.71|164.71|164.89|162.89|0
1654690800000|2022-06-08 12:20:00|165.9|163.9|162.57|160.57|166.1|164.1|162.48|160.48|0
1654691100000|2022-06-08 12:25:00|162.28|160.28|162.27|160.27|163.27|161.27|161.27|159.27|0
1654691400000|2022-06-08 12:30:00|161.87|159.87|158.57|156.57|162.07|160.07|157.1|155.1|0
1654691700000|2022-06-08 12:35:00|158.48|156.48|161.22|159.22|161.42|159.42|157.89|155.89|0
1654692000000|2022-06-08 12:40:00|161.12|159.12|163|161|163|161|159.04|157.04|0
1654692300000|2022-06-08 12:45:00|163.1|161.1|162.48|160.48|163.87|161.87|162.4|160.4|0
1654692600000|2022-06-08 12:50:00|162.28|160.28|159.89|157.89|163.48|161.48|159.3|157.3|0
1654692900000|2022-06-08 12:55:00|159.69|157.69|160.87|158.87|162.27|160.27|159.49|157.49|0
1654693200000|2022-06-08 13:00:00|160.67|158.67|159.23|157.23|160.87|158.87|156.88|154.88|0
1654693500000|2022-06-08 13:05:00|159.03|157.03|160.8|158.8|161.4|159.4|158.73|156.73|0
1654693800000|2022-06-08 13:10:00|160.21|158.21|161.48|159.48|161.99|159.99|159.11|157.11|0
1654694100000|2022-06-08 13:15:00|161.59|159.59|160.28|158.28|161.59|159.59|159.6|157.6|0
1654694400000|2022-06-08 13:20:00|160.19|158.19|160.57|158.57|161.17|159.17|159.39|157.39|0
1654694700000|2022-06-08 13:25:00|160.97|158.97|162.36|160.36|162.95|160.95|160.77|158.77|0
1654695000000|2022-06-08 13:30:00|162.55|160.55|157.79|155.79|162.55|160.55|152.7|150.7|0
1654695300000|2022-06-08 13:35:00|158.08|156.08|163.35|161.35|164.76|162.76|156.59|154.59|0
1654695600000|2022-06-08 13:40:00|163.56|161.56|160.15|158.15|163.56|161.56|159.15|157.15|0
1654695900000|2022-06-08 13:45:00|160.54|158.54|173.02|171.02|175.28|173.28|160.14|158.14|0
1654696200000|2022-06-08 13:50:00|173.23|171.23|175.66|173.66|176.07|174.07|171.34|169.34|0
1654696500000|2022-06-08 13:55:00|175.25|173.25|172.97|170.97|176.69|174.69|172.35|170.35|0
1654696800000|2022-06-08 14:00:00|173.38|171.38|171.73|169.73|173.79|171.79|166.64|164.64|0
1654697100000|2022-06-08 14:05:00|171.52|169.52|171.51|169.51|173.37|171.37|169.89|167.89|0
1654697400000|2022-06-08 14:10:00|170.7|168.7|158.58|156.58|170.7|168.7|158.58|156.58|0
1654697700000|2022-06-08 14:15:00|158.08|156.08|163.57|161.57|163.57|161.57|156.8|154.8|0
1654698000000|2022-06-08 14:20:00|164.18|162.18|170.06|168.06|170.26|168.26|164.18|162.18|0
1654698300000|2022-06-08 14:25:00|169.03|167.03|165.17|163.17|169.84|167.84|165.17|163.17|0
1654698600000|2022-06-08 14:30:00|165.37|163.37|170.45|168.45|171.68|169.68|163.76|161.76|0
1654698900000|2022-06-08 14:35:00|170.65|168.65|169.62|167.62|173.32|171.32|168.81|166.81|0
1654699200000|2022-06-08 14:40:00|169.82|167.82|164|162|172.28|170.28|160.98|158.98|0
1654699500000|2022-06-08 14:45:00|164.31|162.31|166.75|164.75|168.39|166.39|164.31|162.31|0
1654699800000|2022-06-08 14:50:00|167.16|165.16|166.54|164.54|168.8|166.8|164.91|162.91|0
1654700100000|2022-06-08 14:55:00|166.33|164.33|162.05|160.05|166.74|164.74|160.03|158.03|0
1654700400000|2022-06-08 15:00:00|162.45|160.45|160.83|158.83|163.06|161.06|158.42|156.42|0
1654700700000|2022-06-08 15:05:00|160.43|158.43|162.84|160.84|163.26|161.26|160.43|158.43|0
1654701000000|2022-06-08 15:10:00|163.05|161.05|168.14|166.14|168.35|166.35|161.42|159.42|0
1654701300000|2022-06-08 15:15:00|169.17|167.17|171.9|169.9|173.77|171.77|167.01|165.01|0
1654701600000|2022-06-08 15:20:00|172.31|170.31|169.4|167.4|172.93|170.93|168.99|166.99|0
1654701900000|2022-06-08 15:25:00|169.19|167.19|170.84|168.84|171.88|169.88|168.99|166.99|0
1654702200000|2022-06-08 15:30:00|170.94|168.94|171.25|169.25|172.92|170.92|169.59|167.59|0
1654702500000|2022-06-08 15:35:00|171.46|169.46|171.86|169.86|172.7|170.7|170.42|168.42|0
1654702800000|2022-06-08 15:40:00|172.07|170.07|166.28|164.28|174.57|172.57|165.87|163.87|0
1654703100000|2022-06-08 15:45:00|166.58|164.58|168.11|166.11|170.08|168.08|166.58|164.58|0
1654703400000|2022-06-08 15:50:00|168.22|166.22|168.83|166.83|170.49|168.49|167.8|165.8|0
1654703700000|2022-06-08 15:55:00|169.04|167.04|166.96|164.96|169.96|167.96|166.55|164.55|0
1654704000000|2022-06-08 16:00:00|167.17|165.17|168.81|166.81|171.52|169.52|165.31|163.31|0
1654704300000|2022-06-08 16:05:00|168.4|166.4|166.74|164.74|169.02|167.02|164.48|162.48|0
1654704600000|2022-06-08 16:10:00|167.15|165.15|168.18|166.18|168.59|166.59|166.32|164.32|0
1654704900000|2022-06-08 16:15:00|168.38|166.38|167.55|165.55|168.38|166.38|165.08|163.08|0
1654705200000|2022-06-08 16:20:00|167.96|165.96|162.41|160.41|168.17|166.17|160.98|158.98|0
1654705500000|2022-06-08 16:25:00|162.61|160.61|160.36|158.36|162.61|160.61|156.12|154.12|0
1654705800000|2022-06-08 16:30:00|160.16|158.16|154.11|152.11|160.36|158.36|152.31|150.31|0
1654706100000|2022-06-08 16:35:00|154.31|152.31|146.58|144.58|154.5|152.5|146.58|144.58|0
1654706400000|2022-06-08 16:40:00|146.38|144.38|142.29|140.29|148.15|146.15|142.29|140.29|0
1654706700000|2022-06-08 16:45:00|142.09|140.09|146.95|144.95|147.24|145.24|140.93|138.93|0
1654707000000|2022-06-08 16:50:00|146.75|144.75|147.23|145.23|148.22|146.22|145.97|143.97|0
1654707300000|2022-06-08 16:55:00|147.04|145.04|149.78|147.78|149.98|147.98|146.15|144.15|0
1654707600000|2022-06-08 17:00:00|149.98|147.98|144.48|142.48|149.98|147.98|143.32|141.32|0
1654707900000|2022-06-08 17:05:00|144.09|142.09|147.79|145.79|148.38|146.38|143.7|141.7|0
1654708200000|2022-06-08 17:10:00|147.6|145.6|146.41|144.41|148.18|146.18|143.69|141.69|0
1654708500000|2022-06-08 17:15:00|146.21|144.21|148.36|146.36|148.76|146.76|144.65|142.65|0
1654708800000|2022-06-08 17:20:00|148.56|146.56|145.8|143.8|148.56|146.56|145.41|143.41|0
1654709100000|2022-06-08 17:25:00|146|144|142.88|140.88|146.59|144.59|142.88|140.88|0
1654709400000|2022-06-08 17:30:00|142.49|140.49|138.25|136.25|143.07|141.07|136.63|134.63|0
1654709700000|2022-06-08 17:35:00|138.44|136.44|134.26|132.26|138.44|136.44|134.07|132.07|0
1654710000000|2022-06-08 17:40:00|134.07|132.07|140.92|138.92|141.3|139.3|134.07|132.07|0
1654710300000|2022-06-08 17:45:00|140.53|138.53|142.45|140.45|143.81|141.81|139.57|137.57|0
1654710600000|2022-06-08 17:50:00|142.64|140.64|141.18|139.18|143.51|141.51|138.98|136.98|0
1654710900000|2022-06-08 17:55:00|141.28|139.28|140.31|138.31|143.6|141.6|139.73|137.73|0
1654711200000|2022-06-08 18:00:00|139.92|137.92|141.86|139.86|143.97|141.97|139.92|137.92|0
1654711500000|2022-06-08 18:05:00|142.44|140.44|142.04|140.04|144.18|142.18|140.7|138.7|0
1654711800000|2022-06-08 18:10:00|142.24|140.24|142.03|140.03|143.39|141.39|139.15|137.15|0
1654712100000|2022-06-08 18:15:00|141.84|139.84|139.72|137.72|142.81|140.81|138|136|0
1654712400000|2022-06-08 18:20:00|139.52|137.52|139.9|137.9|141.63|139.63|137.8|135.8|0
1654712700000|2022-06-08 18:25:00|139.71|137.71|136.27|134.27|140.86|138.86|132.88|130.88|0
1654713000000|2022-06-08 18:30:00|135.89|133.89|134.74|132.74|139.12|137.12|134.55|132.55|0
1654713300000|2022-06-08 18:35:00|134.55|132.55|135.11|133.11|135.87|133.87|132.11|130.11|0
1654713600000|2022-06-08 18:40:00|135.3|133.3|140.24|138.24|141.01|139.01|135.3|133.3|0
1654713900000|2022-06-08 18:45:00|140.05|138.05|140.04|138.04|142.17|140.17|138.89|136.89|0
1654714200000|2022-06-08 18:50:00|140.23|138.23|137.73|135.73|140.81|138.81|137.73|135.73|0
1654714500000|2022-06-08 18:55:00|137.54|135.54|138.3|136.3|139.07|137.07|137.16|135.16|0
1654714800000|2022-06-08 19:00:00|138.11|136.11|136.57|134.57|138.11|136.11|134.5|132.5|0
1654715100000|2022-06-08 19:05:00|136.38|134.38|134.67|132.67|137.42|135.42|132.05|130.05|0
1654715400000|2022-06-08 19:10:00|134.29|132.29|139.8|137.8|140.57|138.57|133.92|131.92|0
1654715700000|2022-06-08 19:15:00|139.61|137.61|139.61|137.61|141.14|139.14|137.21|135.21|0
1654716000000|2022-06-08 19:20:00|139.42|137.42|144.07|142.07|144.66|142.66|139.03|137.03|0
1654716300000|2022-06-08 19:25:00|144.26|142.26|143.47|141.47|145.63|143.63|142.7|140.7|0
1654716600000|2022-06-08 19:30:00|143.86|141.86|146.01|144.01|147|145|141.91|139.91|0
1654716900000|2022-06-08 19:35:00|146.21|144.21|144.62|142.62|146.99|144.99|144.03|142.03|0
1654717200000|2022-06-08 19:40:00|144.43|142.43|142.45|140.45|144.62|142.62|141.87|139.87|0
1654717500000|2022-06-08 19:45:00|142.84|140.84|135.09|133.09|142.84|140.84|134.51|132.51|0
1654717800000|2022-06-08 19:50:00|135.66|133.66|136.23|134.23|139.71|137.71|133.55|131.55|0
1654718100000|2022-06-08 19:55:00|136.61|134.61|136.79|134.79|138.73|136.73|134.49|132.49|0
1654718400000|2022-06-08 20:00:00|137.56|135.56|135.09|133.09|138.14|136.14|134.71|132.71|0
1654718700000|2022-06-08 20:05:00|135.28|133.28|136.43|134.43|136.82|134.82|134.51|132.51|0
1654719000000|2022-06-08 20:10:00|136.23|134.23|138.94|136.94|138.94|136.94|136.23|134.23|0
1654719300000|2022-06-08 20:15:00|138.75|136.54|137.96|135.56|138.94|136.54|137.09|134.69|0
1654719600000|2022-06-08 20:20:00|137.77|135.37|138.53|136.13|138.93|136.53|137.57|135.17|0
1654719900000|2022-06-08 20:25:00|138.34|135.94|138.52|136.12|138.92|136.52|138.33|135.93|0
1654720200000|2022-06-08 20:30:00|138.62|136.22|139.1|136.7|139.49|137.09|138.52|136.12|0
1654720500000|2022-06-08 20:35:00|139.29|136.89|138.89|136.49|139.49|137.09|138.7|136.3|0
1654720800000|2022-06-08 20:40:00|138.7|136.3|138.11|135.71|138.7|136.3|137.91|135.51|0
1654721100000|2022-06-08 20:45:00|138.5|136.1|137.71|135.31|138.5|136.1|137.71|135.31|0
1654721400000|2022-06-08 20:50:00|137.9|135.5|138.86|136.46|139.06|136.66|137.71|135.31|0
1654721700000|2022-06-08 20:55:00|139.05|136.65|138.75|136.35|140.21|137.81|138.75|136.35|0
1654722000000|2022-06-08 21:00:00|139.16|136.76|139.26|136.86|139.35|136.95|138.76|136.36|0
1654722300000|2022-06-08 21:05:00|139.25|136.85|139.42|137.02|139.42|137.02|139.2|136.8|0
1654722600000|2022-06-08 21:10:00|139.45|137.05|139.55|137.15|139.55|137.15|139.45|137.05|0
1654722900000|2022-06-08 21:15:00|139.72|137.32|139.59|137.19|139.74|137.34|139.59|137.19|0
1654723200000|2022-06-08 21:20:00|139.67|137.27|139.37|136.97|139.67|137.27|139.14|136.74|0
1654723500000|2022-06-08 21:25:00|139.36|136.96|139.46|137.06|139.46|137.06|139.36|136.96|0
1654723800000|2022-06-08 21:30:00|139.44|137.04|138.87|136.47|139.44|137.04|138.87|136.47|0
1654724100000|2022-06-08 21:35:00|138.86|136.46|138.96|136.56|139.11|136.71|138.86|136.46|0
1654724400000|2022-06-08 21:40:00|138.95|136.55|138.95|136.55|138.95|136.55|138.95|136.55|0
1654724700000|2022-06-08 21:45:00|138.87|136.47|138.84|136.44|138.9|136.5|138.75|136.35|0
1654725000000|2022-06-08 21:50:00|139|136.6|139.05|136.65|139.17|136.77|138.97|136.57|0
1654725300000|2022-06-08 21:55:00|139.14|136.74|139.15|136.75|139.22|136.82|138.93|136.53|0
1654725600000|2022-06-08 22:00:00|138.63|136.23|136.69|134.29|138.92|136.52|136.6|134.2|0
1654725900000|2022-06-08 22:05:00|136.79|134.39|137.55|135.15|137.55|135.15|136.79|134.39|0
1654726200000|2022-06-08 22:10:00|137.45|135.05|137.73|135.33|137.93|135.53|137.16|134.76|0
1654726500000|2022-06-08 22:15:00|137.93|135.53|137.92|135.52|138.31|135.91|137.92|135.52|0
1654726800000|2022-06-08 22:20:00|138.11|135.71|137.72|135.32|138.5|136.1|137.52|135.12|0
1654727100000|2022-06-08 22:25:00|137.71|135.31|138.67|136.27|139.06|136.66|137.71|135.31|0
1654727400000|2022-06-08 22:30:00|138.87|136.47|139.44|137.04|139.83|137.43|138.87|136.47|0
1654727700000|2022-06-08 22:35:00|139.25|136.85|139.52|137.12|139.72|137.32|138.47|136.07|0
1654728000000|2022-06-08 22:40:00|139.82|137.42|139.62|137.22|139.82|137.42|139.42|137.02|0
1654728300000|2022-06-08 22:45:00|139.51|137.11|139.8|137.4|139.81|137.41|139.22|136.82|0
1654728600000|2022-06-08 22:50:00|139.61|137.21|140.38|137.98|140.38|137.98|139.61|137.21|0
1654728900000|2022-06-08 22:55:00|140.57|138.17|140.37|137.97|140.76|138.36|140.18|137.78|0
1654729200000|2022-06-08 23:00:00|140.17|137.77|140.36|137.96|140.95|138.55|140.07|137.67|0
1654729500000|2022-06-08 23:05:00|140.26|137.86|140.44|138.04|140.94|138.54|140.16|137.76|0
1654729800000|2022-06-08 23:10:00|140.35|137.95|140.92|138.52|140.92|138.52|140.34|137.94|0
1654730100000|2022-06-08 23:15:00|141.12|138.72|141.11|138.71|141.12|138.72|140.92|138.52|0
1654730400000|2022-06-08 23:20:00|141.2|138.8|140.71|138.31|141.3|138.9|140.71|138.31|0
1654730700000|2022-06-08 23:25:00|140.61|138.21|139.62|137.22|140.61|138.21|139.24|136.84|0
1654731000000|2022-06-08 23:30:00|139.53|137.13|140.69|138.29|141.28|138.88|139.53|137.13|0
1654731300000|2022-06-08 23:35:00|140.59|138.19|139.51|137.11|140.59|138.19|139.51|137.11|0
1654731600000|2022-06-08 23:40:00|139.6|137.2|140.37|137.97|140.67|138.27|139.02|136.62|0
1654731900000|2022-06-08 23:45:00|140.48|138.08|141.05|138.65|141.06|138.66|140.47|138.07|0
1654732200000|2022-06-08 23:50:00|141.25|138.85|138.99|136.59|141.25|138.85|138.99|136.59|0
1654732500000|2022-06-08 23:55:00|138.9|136.5|140.06|137.66|140.06|137.66|138.7|136.3|0
1654732800000|2022-06-09 00:00:00|140.64|138.24|138.1|135.7|142.6|140.2|137.91|135.51|0
1654733100000|2022-06-09 00:05:00|137.91|135.51|138.48|136.08|139.45|137.05|137.51|135.11|0
1654733400000|2022-06-09 00:10:00|138.68|136.28|138.47|136.07|139.45|137.05|137.31|134.91|0
1654733700000|2022-06-09 00:15:00|138.08|135.68|136.72|134.32|138.47|136.07|135.47|133.07|0
1654734000000|2022-06-09 00:20:00|136.81|134.41|139.02|136.62|139.23|136.83|136.14|133.74|0
1654734300000|2022-06-09 00:25:00|138.83|136.43|138.82|136.42|139.02|136.62|138.05|135.65|0
1654734600000|2022-06-09 00:30:00|139.01|136.61|138.62|136.22|139.21|136.81|137.27|134.87|0
1654734900000|2022-06-09 00:35:00|138.81|136.41|136.38|133.98|139.2|136.8|135.52|133.12|0
1654735200000|2022-06-09 00:40:00|136.29|133.89|133.41|131.01|136.29|133.89|132.46|130.06|0
1654735500000|2022-06-09 00:45:00|133.22|130.82|134.74|132.34|134.93|132.53|133.22|130.82|0
1654735800000|2022-06-09 00:50:00|135.02|132.62|134.53|132.13|135.31|132.91|134.15|131.75|0
1654736100000|2022-06-09 00:55:00|134.34|131.94|133.57|131.17|134.72|132.32|133.19|130.79|0
1654736400000|2022-06-09 01:00:00|133.38|130.98|133.18|130.78|134.33|131.93|132.43|130.03|0
1654736700000|2022-06-09 01:05:00|132.99|130.59|133.93|131.53|133.93|131.53|132.61|130.21|0
1654737000000|2022-06-09 01:10:00|133.74|131.34|134.11|131.71|135.46|133.06|132.87|130.47|0
1654737300000|2022-06-09 01:15:00|134.3|131.9|133.91|131.51|135.26|132.86|133.05|130.65|0
1654737600000|2022-06-09 01:20:00|134.1|131.7|133.33|130.93|134.29|131.89|133.33|130.93|0
1654737900000|2022-06-09 01:25:00|133.52|131.12|131.42|129.02|133.61|131.21|130.86|128.46|0
1654738200000|2022-06-09 01:30:00|131.23|128.83|133.12|130.72|133.31|130.91|130.85|128.45|0
1654738500000|2022-06-09 01:35:00|133.31|130.91|128.39|125.99|133.5|131.1|128.2|125.8|0
1654738800000|2022-06-09 01:40:00|128.57|126.17|129.13|126.73|130.07|127.67|128.01|125.61|0
1654739100000|2022-06-09 01:45:00|128.56|126.16|128.83|126.43|129.12|126.72|127.43|125.03|0
1654739400000|2022-06-09 01:50:00|128.74|126.34|129.86|127.46|130.33|127.93|128.74|126.34|0
1654739700000|2022-06-09 01:55:00|129.67|127.27|129.85|127.45|130.32|127.92|129.47|127.07|0
1654740000000|2022-06-09 02:00:00|129.75|127.35|130.4|128|130.6|128.2|129.65|127.25|0
1654740300000|2022-06-09 02:05:00|130.3|127.9|131.72|129.32|131.81|129.41|130.3|127.9|0
1654740600000|2022-06-09 02:10:00|131.53|129.13|132.28|129.88|132.85|130.45|131.33|128.93|0
1654740900000|2022-06-09 02:15:00|132.47|130.07|131.13|128.73|132.66|130.26|130.38|127.98|0
1654741200000|2022-06-09 02:20:00|130.94|128.54|129.8|127.4|131.13|128.73|129.42|127.02|0
1654741500000|2022-06-09 02:25:00|129.98|127.58|129.79|127.39|129.98|127.58|129.23|126.83|0
1654741800000|2022-06-09 02:30:00|129.69|127.29|131.1|128.7|131.1|128.7|129.4|127|0
1654742100000|2022-06-09 02:35:00|130.91|128.51|131.85|129.45|132.04|129.64|130.91|128.51|0
1654742400000|2022-06-09 02:40:00|132.04|129.64|131.27|128.87|132.04|129.64|130.89|128.49|0
1654742700000|2022-06-09 02:45:00|131.46|129.06|132.97|130.57|133.16|130.76|131.27|128.87|0
1654743000000|2022-06-09 02:50:00|132.78|130.38|132.96|130.56|132.97|130.57|131.63|129.23|0
1654743300000|2022-06-09 02:55:00|133.15|130.75|132.57|130.17|133.15|130.75|131.81|129.41|0
1654743600000|2022-06-09 03:00:00|132.66|130.26|133.51|131.11|134.08|131.68|132.18|129.78|0
1654743900000|2022-06-09 03:05:00|133.32|130.92|132.55|130.15|133.32|130.92|132.45|130.05|0
1654744200000|2022-06-09 03:10:00|132.35|129.95|132.15|129.75|132.54|130.14|132.15|129.75|0
1654744500000|2022-06-09 03:15:00|132.34|129.94|132.91|130.51|133|130.6|131.2|128.8|0
1654744800000|2022-06-09 03:20:00|133.1|130.7|132.9|130.5|133.48|131.08|132.23|129.83|0
1654745100000|2022-06-09 03:25:00|132.71|130.31|133.46|131.06|133.66|131.26|132.71|130.31|0
1654745400000|2022-06-09 03:30:00|133.36|130.96|132.69|130.29|133.54|131.14|132.69|130.29|0
1654745700000|2022-06-09 03:35:00|132.68|130.28|132.68|130.28|133.06|130.66|132.68|130.28|0
1654746000000|2022-06-09 03:40:00|132.67|130.27|133.62|131.22|133.81|131.41|132.1|129.7|0
1654746300000|2022-06-09 03:45:00|133.71|131.31|134.76|132.36|134.95|132.55|133.13|130.73|0
1654746600000|2022-06-09 03:50:00|134.85|132.45|135.13|132.73|136|133.6|134.85|132.45|0
1654746900000|2022-06-09 03:55:00|135.33|132.93|134.93|132.53|135.33|132.93|134.74|132.34|0
1654747200000|2022-06-09 04:00:00|135.12|132.72|135.5|133.1|135.69|133.29|134.74|132.34|0
1654747500000|2022-06-09 04:05:00|135.59|133.19|134.72|132.32|135.69|133.29|134.72|132.32|0
1654747800000|2022-06-09 04:10:00|134.91|132.51|135.09|132.69|135.48|133.08|134.33|131.93|0
1654748100000|2022-06-09 04:15:00|135.19|132.79|134.89|132.49|135.48|133.08|134.7|132.3|0
1654748400000|2022-06-09 04:20:00|135.08|132.68|134.88|132.48|135.28|132.88|134.7|132.3|0
1654748700000|2022-06-09 04:25:00|135.07|132.67|135.06|132.66|135.46|133.06|134.77|132.37|0
1654749000000|2022-06-09 04:30:00|135.26|132.86|135.34|132.94|135.54|133.14|135.06|132.66|0
1654749300000|2022-06-09 04:35:00|135.44|133.04|134.56|132.16|135.44|133.04|134.47|132.07|0
1654749600000|2022-06-09 04:40:00|134.47|132.07|134.84|132.44|134.85|132.45|134.27|131.87|0
1654749900000|2022-06-09 04:45:00|134.65|132.25|134.64|132.24|134.65|132.25|133.88|131.48|0
1654750200000|2022-06-09 04:50:00|134.45|132.05|135.21|132.81|135.3|132.9|134.45|132.05|0
1654750500000|2022-06-09 04:55:00|135.2|132.8|134.62|132.22|135.2|132.8|134.33|131.93|0
1654750800000|2022-06-09 05:00:00|134.04|131.64|134.03|131.63|135.39|132.99|133.46|131.06|0
1654751100000|2022-06-09 05:05:00|134.22|131.82|137.39|134.99|137.49|135.09|134.22|131.82|0
1654751400000|2022-06-09 05:10:00|137.49|135.09|136.13|133.73|138.08|135.68|136.13|133.73|0
1654751700000|2022-06-09 05:15:00|135.94|133.54|135.54|133.14|136.51|134.11|135.35|132.95|0
1654752000000|2022-06-09 05:20:00|135.35|132.95|134.95|132.55|135.92|133.52|134.19|131.79|0
1654752300000|2022-06-09 05:25:00|135.15|132.75|136.29|133.89|136.49|134.09|135.15|132.75|0
1654752600000|2022-06-09 05:30:00|136.39|133.99|135.51|133.11|137.74|135.34|134.74|132.34|0
1654752900000|2022-06-09 05:35:00|135.32|132.92|132.62|130.22|135.7|133.3|132.62|130.22|0
1654753200000|2022-06-09 05:40:00|132.81|130.41|131.47|129.07|133.39|130.99|130.14|127.74|0
1654753500000|2022-06-09 05:45:00|131.37|128.97|131.84|129.44|132.03|129.63|129.76|127.36|0
1654753800000|2022-06-09 05:50:00|132.03|129.63|130.02|127.62|132.41|130.01|129.93|127.53|0
1654754100000|2022-06-09 05:55:00|130.12|127.72|129.25|126.85|130.31|127.91|129.16|126.76|0
1654754400000|2022-06-09 06:00:00|129.16|126.76|129.91|127.51|131.06|128.66|127.65|125.25|0
1654754700000|2022-06-09 06:05:00|130|127.6|131.13|128.73|131.23|128.83|127.73|125.33|0
1654755000000|2022-06-09 06:10:00|131.04|128.64|130.74|128.34|131.61|129.21|128.57|126.17|0
1654755300000|2022-06-09 06:15:00|130.65|128.25|130.27|127.87|131.03|128.63|129.88|127.48|0
1654755600000|2022-06-09 06:20:00|129.89|127.49|130.26|127.86|130.65|128.25|129.7|127.3|0
1654755900000|2022-06-09 06:25:00|130.45|128.05|129.69|127.29|130.45|128.05|128.75|126.35|0
1654756200000|2022-06-09 06:30:00|130.06|127.66|130.71|128.31|131.01|128.61|129.49|127.09|0
1654756500000|2022-06-09 06:35:00|130.62|128.22|131.93|129.53|132.7|130.3|130.62|128.22|0
1654756800000|2022-06-09 06:40:00|132.12|129.72|131.63|129.23|132.69|130.29|130.41|128.01|0
1654757100000|2022-06-09 06:45:00|131.54|129.14|132.48|130.08|133.25|130.85|131.35|128.95|0
1654757400000|2022-06-09 06:50:00|132.38|129.98|134.19|131.79|134.19|131.79|132.38|129.98|0
1654757700000|2022-06-09 06:55:00|134.38|131.98|135.33|132.93|135.52|133.12|134.38|131.98|0
1654758000000|2022-06-09 07:00:00|135.71|133.31|136.28|133.88|136.86|134.46|131.89|129.49|0
1654758300000|2022-06-09 07:05:00|136.08|134.08|138.78|136.78|139.17|137.17|135.31|133.31|0
1654758600000|2022-06-09 07:10:00|138.58|136.58|135.67|133.67|139.17|137.17|135.67|133.67|0
1654758900000|2022-06-09 07:15:00|135.48|133.48|135.56|133.56|136.82|134.82|134.32|132.32|0
1654759200000|2022-06-09 07:20:00|135.47|133.47|137.97|135.97|139.14|137.14|135.09|133.09|0
1654759500000|2022-06-09 07:25:00|138.16|136.16|137.96|135.96|138.74|136.74|137.19|135.19|0
1654759800000|2022-06-09 07:30:00|138.15|136.15|131.64|129.64|138.15|136.15|130.51|128.51|0
1654760100000|2022-06-09 07:35:00|131.45|129.45|133.15|131.15|133.53|131.53|130.5|128.5|0
1654760400000|2022-06-09 07:40:00|133.53|131.53|134.09|132.09|134.57|132.57|132.2|130.2|0
1654760700000|2022-06-09 07:45:00|133.9|131.9|135.23|133.23|136.39|134.39|133.71|131.71|0
1654761000000|2022-06-09 07:50:00|135.42|133.42|137.91|135.91|138.88|136.88|135.42|133.42|0
1654761300000|2022-06-09 07:55:00|137.72|135.72|137.71|135.71|138.3|136.3|136.37|134.37|0
1654761600000|2022-06-09 08:00:00|136.94|134.94|136.16|134.16|137.51|135.51|134.82|132.82|0
1654761900000|2022-06-09 08:05:00|135.97|133.97|134.61|132.61|136.35|134.35|132.61|130.61|0
1654762200000|2022-06-09 08:10:00|134.51|132.51|134.41|132.41|135.19|133.19|133.27|131.27|0
1654762500000|2022-06-09 08:15:00|134.22|132.22|135.17|133.17|135.64|133.64|134.22|132.22|0
1654762800000|2022-06-09 08:20:00|135.07|133.07|136.5|134.5|136.7|134.7|133.83|131.83|0
1654763100000|2022-06-09 08:25:00|136.31|134.31|136.88|134.88|137.07|135.07|135.73|133.73|0
1654763400000|2022-06-09 08:30:00|136.68|134.68|139.96|137.96|140.15|138.15|136.68|134.68|0
1654763700000|2022-06-09 08:35:00|140.15|138.15|140.53|138.53|142.69|140.69|140.15|138.15|0
1654764000000|2022-06-09 08:40:00|140.63|138.63|140.72|138.72|141.7|139.7|140.14|138.14|0
1654764300000|2022-06-09 08:45:00|140.91|138.91|146.32|144.32|146.32|144.32|140.91|138.91|0
1654764600000|2022-06-09 08:50:00|146.42|144.42|147.15|145.15|149.15|147.15|146.42|144.42|0
1654764900000|2022-06-09 08:55:00|147.35|145.35|150.14|148.14|150.14|148.14|146.55|144.55|0
1654765200000|2022-06-09 09:00:00|149.94|147.94|149.73|147.73|150.34|148.34|148.93|146.93|0
1654765500000|2022-06-09 09:05:00|149.93|147.93|149.32|147.32|150.32|148.32|148.12|146.12|0
1654765800000|2022-06-09 09:10:00|149.12|147.12|147.71|145.71|149.52|147.52|147.71|145.71|0
1654766100000|2022-06-09 09:15:00|147.91|145.91|147.2|145.2|148.51|146.51|146.71|144.71|0
1654766400000|2022-06-09 09:20:00|147.1|145.1|147.29|145.29|147.5|145.5|146.4|144.4|0
1654766700000|2022-06-09 09:25:00|147.19|145.19|147.08|145.08|148.29|146.29|146.89|144.89|0
1654767000000|2022-06-09 09:30:00|147.48|145.48|148.67|146.67|149.07|147.07|146.88|144.88|0
1654767300000|2022-06-09 09:35:00|148.47|146.47|148.96|146.96|149.67|147.67|148.47|146.47|0
1654767600000|2022-06-09 09:40:00|149.06|147.06|146.86|144.86|149.15|147.15|146.46|144.46|0
1654767900000|2022-06-09 09:45:00|147.05|145.05|147.84|145.84|147.84|145.84|146.66|144.66|0
1654768200000|2022-06-09 09:50:00|147.64|145.64|147.43|145.43|148.84|146.84|146.74|144.74|0
1654768500000|2022-06-09 09:55:00|147.23|145.23|146.43|144.43|147.43|145.43|144.85|142.85|0
1654768800000|2022-06-09 10:00:00|146.63|144.63|146.02|144.02|147.42|145.42|146.02|144.02|0
1654769100000|2022-06-09 10:05:00|146.22|144.22|145.81|143.81|147.01|145.01|145.62|143.62|0
1654769400000|2022-06-09 10:10:00|146.01|144.01|146.4|144.4|146.4|144.4|144.03|142.03|0
1654769700000|2022-06-09 10:15:00|146.2|144.2|148.78|146.78|149.18|147.18|146|144|0
1654770000000|2022-06-09 10:20:00|148.68|146.68|152.8|150.8|153.61|151.61|148.58|146.58|0
1654770300000|2022-06-09 10:25:00|153|151|156.17|154.17|156.17|154.17|152.19|150.19|0
1654770600000|2022-06-09 10:30:00|156.78|154.78|155.96|153.96|157.8|155.8|155.75|153.75|0
1654770900000|2022-06-09 10:35:00|155.85|153.85|153.71|151.71|156.86|154.86|153.71|151.71|0
1654771200000|2022-06-09 10:40:00|153.11|151.11|153.91|151.91|154.93|152.93|152.9|150.9|0
1654771500000|2022-06-09 10:45:00|153.7|151.7|153.29|151.29|154.3|152.3|152.69|150.69|0
1654771800000|2022-06-09 10:50:00|153.49|151.49|156.12|154.12|156.64|154.64|153.29|151.29|0
1654772100000|2022-06-09 10:55:00|155.92|153.92|154.08|152.08|155.92|153.92|153.88|151.88|0
1654772400000|2022-06-09 11:00:00|153.68|151.68|153.06|151.06|154.08|152.08|152.46|150.46|0
1654772700000|2022-06-09 11:05:00|152.86|150.86|152.85|150.85|153.35|151.35|151.44|149.44|0
1654773000000|2022-06-09 11:10:00|153.05|151.05|154.46|152.46|154.46|152.46|152.85|150.85|0
1654773300000|2022-06-09 11:15:00|154.26|152.26|152.02|150.02|154.86|152.86|151.92|149.92|0
1654773600000|2022-06-09 11:20:00|151.92|149.92|156.48|154.48|159.96|157.96|151.21|149.21|0
1654773900000|2022-06-09 11:25:00|155.86|153.86|153.42|151.42|156.68|154.68|152.41|150.41|0
1654774200000|2022-06-09 11:30:00|153.51|151.51|150.99|148.99|154.63|152.63|150.88|148.88|0
1654774500000|2022-06-09 11:35:00|150.78|148.78|151.68|149.68|152.19|150.19|150.18|148.18|0
1654774800000|2022-06-09 11:40:00|151.58|149.58|153.08|151.08|153.19|151.19|150.67|148.67|0
1654775100000|2022-06-09 11:45:00|153.28|151.28|146.64|144.64|157.66|155.66|146.15|144.15|0
1654775400000|2022-06-09 11:50:00|146.44|144.44|145.15|143.15|149.53|147.53|145.15|143.15|0
1654775700000|2022-06-09 11:55:00|145.35|143.35|145.34|143.34|145.93|143.93|142.98|140.98|0
1654776000000|2022-06-09 12:00:00|145.14|143.14|144.73|142.73|145.34|143.34|142.97|140.97|0
1654776300000|2022-06-09 12:05:00|144.63|142.63|143.94|141.94|145.32|143.32|142.76|140.76|0
1654776600000|2022-06-09 12:10:00|143.54|141.54|138.64|136.64|143.93|141.93|138.45|136.45|0
1654776900000|2022-06-09 12:15:00|138.26|136.26|139.41|137.41|140.39|138.39|137.29|135.29|0
1654777200000|2022-06-09 12:20:00|138.83|136.83|135.72|133.72|139.02|137.02|134.58|132.58|0
1654777500000|2022-06-09 12:25:00|135.92|133.92|137.59|135.59|137.85|135.85|132.9|130.9|0
1654777800000|2022-06-09 12:30:00|137.5|135.5|135.65|133.65|140.01|138.01|134.12|132.12|0
1654778100000|2022-06-09 12:35:00|135.37|133.37|135.74|133.74|136.14|134.14|132.88|130.88|0
1654778400000|2022-06-09 12:40:00|136.13|134.13|127.22|125.22|136.32|134.32|126.84|124.84|0
1654778700000|2022-06-09 12:45:00|127.03|125.03|127.02|125.02|129.65|127.65|126.83|124.83|0
1654779000000|2022-06-09 12:50:00|127.2|125.2|124.84|122.84|127.57|125.57|124.05|122.05|0
1654779300000|2022-06-09 12:55:00|124.65|122.65|127.05|125.05|128.18|126.18|124.65|122.65|0
1654779600000|2022-06-09 13:00:00|126.87|124.87|128.73|126.73|128.73|126.73|125.75|123.75|0
1654779900000|2022-06-09 13:05:00|128.54|126.54|124.89|122.89|128.72|126.72|124.81|122.81|0
1654780200000|2022-06-09 13:10:00|124.8|122.8|122.4|120.4|129.46|127.46|122.4|120.4|0
1654780500000|2022-06-09 13:15:00|122.58|120.58|122.57|120.57|124.05|122.05|120.75|118.75|0
1654780800000|2022-06-09 13:20:00|123.12|121.12|123.66|121.66|125.15|123.15|123.12|121.12|0
1654781100000|2022-06-09 13:25:00|124.03|122.03|122.18|120.18|124.96|122.96|122.18|120.18|0
1654781400000|2022-06-09 13:30:00|122.37|120.37|130.53|128.53|132.24|130.24|118.93|116.93|0
1654781700000|2022-06-09 13:35:00|131.09|129.09|121.43|119.43|132.79|130.79|121.43|119.43|0
1654782000000|2022-06-09 13:40:00|121.06|119.06|119.78|117.78|124.54|122.54|115.47|113.47|0
1654782300000|2022-06-09 13:45:00|119.06|117.06|125.15|123.15|128.52|126.52|116.18|114.18|0
1654782600000|2022-06-09 13:50:00|125.52|123.52|136.33|134.33|139.25|137.25|124.78|122.78|0
1654782900000|2022-06-09 13:55:00|135.56|133.56|139.07|137.07|139.63|137.63|134.88|132.88|0
1654783200000|2022-06-09 14:00:00|139.16|137.16|133.67|131.67|139.46|137.46|133.48|131.48|0
1654783500000|2022-06-09 14:05:00|133.28|131.28|125.37|123.37|134.05|132.05|125.28|123.28|0
1654783800000|2022-06-09 14:10:00|124.26|122.26|124.45|122.45|125.93|123.93|119.32|117.32|0
1654784100000|2022-06-09 14:15:00|124.27|122.27|127.22|125.22|132.92|130.92|123.53|121.53|0
1654784400000|2022-06-09 14:20:00|128.36|126.36|127.97|125.97|130.07|128.07|126.08|124.08|0
1654784700000|2022-06-09 14:25:00|128.54|126.54|130.43|128.43|130.62|128.62|126.64|124.64|0
1654785000000|2022-06-09 14:30:00|132.16|130.16|129.47|127.47|135.44|133.44|127.38|125.38|0
1654785300000|2022-06-09 14:35:00|129.28|127.28|132.52|130.52|133.29|131.29|128.51|126.51|0
1654785600000|2022-06-09 14:40:00|132.42|130.42|126.04|124.04|132.91|130.91|123.79|121.79|0
1654785900000|2022-06-09 14:45:00|126.22|124.22|123.49|121.49|126.41|124.41|121.92|119.92|0
1654786200000|2022-06-09 14:50:00|122.84|120.84|117.36|115.36|123.21|121.21|116.64|114.64|0
1654786500000|2022-06-09 14:55:00|117|115|121.02|119.02|122.32|120.32|115.55|113.55|0
1654786800000|2022-06-09 15:00:00|120.83|118.83|114.63|112.63|121.57|119.57|113.91|111.91|0
1654787100000|2022-06-09 15:05:00|114.81|112.81|117.32|115.32|117.5|115.5|111.76|109.76|0
1654787400000|2022-06-09 15:10:00|117.5|115.5|118.69|116.69|120.21|118.21|116.51|114.51|0
1654787700000|2022-06-09 15:15:00|119.23|117.23|117.77|115.77|119.78|117.78|116.68|114.68|0
1654788000000|2022-06-09 15:20:00|117.95|115.95|121.04|119.04|122.33|120.33|117.59|115.59|0
1654788300000|2022-06-09 15:25:00|121.22|119.22|118.01|116.01|121.96|119.96|117.02|115.02|0
1654788600000|2022-06-09 15:30:00|117.38|115.38|118.1|116.1|120.1|118.1|115.22|113.22|0
1654788900000|2022-06-09 15:35:00|117.73|115.73|119.36|117.36|121.09|119.09|116.83|114.83|0
1654789200000|2022-06-09 15:40:00|119.99|117.99|125.44|123.44|128.63|126.63|119.99|117.99|0
1654789500000|2022-06-09 15:45:00|124.88|122.88|117.02|115.02|126.37|124.37|116.47|114.47|0
1654789800000|2022-06-09 15:50:00|117.2|115.2|118.28|116.28|118.47|116.47|113.94|111.94|0
1654790100000|2022-06-09 15:55:00|118.47|116.47|121.03|119.03|121.59|119.59|117.92|115.92|0
1654790400000|2022-06-09 16:00:00|121.21|119.21|119.54|117.54|123.44|121.44|119.18|117.18|0
1654790700000|2022-06-09 16:05:00|119.73|117.73|117.52|115.52|120.28|118.28|116.07|114.07|0
1654791000000|2022-06-09 16:10:00|117.16|115.16|115.93|113.93|117.7|115.7|112.82|110.82|0
1654791300000|2022-06-09 16:15:00|115.57|113.57|116.46|114.46|116.65|114.65|114.14|112.14|0
1654791600000|2022-06-09 16:20:00|116.65|114.65|118.09|116.09|119.73|117.73|116.28|114.28|0
1654791900000|2022-06-09 16:25:00|117.9|115.9|121.25|119.25|122.86|120.86|117.36|115.36|0
1654792200000|2022-06-09 16:30:00|121.63|119.63|121.99|119.99|123.3|121.3|119.59|117.59|0
1654792500000|2022-06-09 16:35:00|121.61|119.61|122.35|120.35|124.03|122.03|121.24|119.24|0
1654792800000|2022-06-09 16:40:00|122.9|120.9|125.52|123.52|126.65|124.65|121.78|119.78|0
1654793100000|2022-06-09 16:45:00|125.33|123.33|123.44|121.44|125.89|123.89|122.7|120.7|0
1654793400000|2022-06-09 16:50:00|123.63|121.63|121.76|119.76|126.26|124.26|121.76|119.76|0
1654793700000|2022-06-09 16:55:00|121.38|119.38|127.75|125.75|129.08|127.08|120.09|118.09|0
1654794000000|2022-06-09 17:00:00|128.32|126.32|127.54|125.54|130.03|128.03|126.61|124.61|0
1654794300000|2022-06-09 17:05:00|127.35|125.35|127.72|125.72|131.75|129.75|127.35|125.35|0
1654794600000|2022-06-09 17:10:00|128.29|126.29|128.66|126.66|130.58|128.58|127.15|125.15|0
1654794900000|2022-06-09 17:15:00|127.9|125.9|127.51|125.51|129.04|127.04|125.8|123.8|0
1654795200000|2022-06-09 17:20:00|127.32|125.32|122.4|120.4|127.89|125.89|122.03|120.03|0
1654795500000|2022-06-09 17:25:00|122.03|120.03|119.6|117.6|122.96|120.96|118.5|116.5|0
1654795800000|2022-06-09 17:30:00|118.68|116.68|116.47|114.47|118.86|116.86|114.83|112.83|0
1654796100000|2022-06-09 17:35:00|116.1|114.1|116.09|114.09|117.01|115.01|113.38|111.38|0
1654796400000|2022-06-09 17:40:00|115.73|113.73|112.64|110.64|116.27|114.27|112.46|110.46|0
1654796700000|2022-06-09 17:45:00|113.36|111.36|115.88|113.88|116.25|114.25|112.46|110.46|0
1654797000000|2022-06-09 17:50:00|116.06|114.06|116.41|114.41|117.7|115.7|115.88|113.88|0
1654797300000|2022-06-09 17:55:00|116.23|114.23|120.63|118.63|121|119|116.05|114.05|0
1654797600000|2022-06-09 18:00:00|120.81|118.81|115.48|113.48|120.81|118.81|114.58|112.58|0
1654797900000|2022-06-09 18:05:00|115.3|113.3|115.65|113.65|117.3|115.3|113.67|111.67|0
1654798200000|2022-06-09 18:10:00|115.47|113.47|116.19|114.19|116.55|114.55|112.4|110.4|0
1654798500000|2022-06-09 18:15:00|116.01|114.01|114.72|112.72|116.91|114.91|114|112|0
1654798800000|2022-06-09 18:20:00|115.09|113.09|110.59|108.59|116.54|114.54|110.06|108.06|0
1654799100000|2022-06-09 18:25:00|110.94|108.94|113.26|111.26|114.34|112.34|109.52|107.52|0
1654799400000|2022-06-09 18:30:00|113.08|111.08|108.44|106.44|113.08|111.08|107.82|105.82|0
1654799700000|2022-06-09 18:35:00|108.09|106.09|106.85|104.85|109.15|107.15|105.98|103.98|0
1654800000000|2022-06-09 18:40:00|106.68|104.68|107.12|105.12|107.82|105.82|104.41|102.41|0
1654800300000|2022-06-09 18:45:00|106.78|104.78|108.5|106.5|110.07|108.07|106.6|104.6|0
1654800600000|2022-06-09 18:50:00|108.15|106.15|107.27|105.27|109.71|107.71|106.24|104.24|0
1654800900000|2022-06-09 18:55:00|107.1|105.1|102.3|100.3|108.48|106.48|102.14|100.14|0
1654801200000|2022-06-09 19:00:00|102.14|100.14|97.24|95.24|102.47|100.47|97.24|95.24|0
1654801500000|2022-06-09 19:05:00|97.08|95.08|95.29|93.29|97.89|95.89|94.01|92.01|0
1654801800000|2022-06-09 19:10:00|95.12|93.12|93.51|91.51|96.58|94.58|93.51|91.51|0
1654802100000|2022-06-09 19:15:00|93.35|91.35|95.9|93.9|97.2|95.2|93.19|91.19|0
1654802400000|2022-06-09 19:20:00|95.74|93.74|96.21|94.21|97.6|95.6|93.49|91.49|0
1654802700000|2022-06-09 19:25:00|96.38|94.38|89.53|87.53|96.38|94.38|89.53|87.53|0
1654803000000|2022-06-09 19:30:00|88.91|86.91|87.05|85.05|90.15|88.15|87.05|85.05|0
1654803300000|2022-06-09 19:35:00|86.89|84.89|87.96|85.96|89.67|87.67|86.74|84.74|0
1654803600000|2022-06-09 19:40:00|87.8|85.8|85.21|83.21|87.8|85.8|83.92|81.92|0
1654803900000|2022-06-09 19:45:00|84.77|82.77|81.53|79.53|85.21|83.21|79.29|77.29|0
1654804200000|2022-06-09 19:50:00|81.09|79.09|80.95|78.95|83.86|81.86|79.08|77.08|0
1654804500000|2022-06-09 19:55:00|82.41|80.41|73.33|71.33|82.41|80.41|73.19|71.19|0
1654804800000|2022-06-09 20:00:00|73.19|71.19|73.59|71.59|74.43|72.43|73.04|71.04|0
1654805100000|2022-06-09 20:05:00|73.72|71.72|73.16|71.16|75.24|73.24|73.02|71.02|0
1654805400000|2022-06-09 20:10:00|73.3|71.3|75.36|73.36|75.36|73.36|73.02|71.02|0
1654805700000|2022-06-09 20:15:00|75.28|72.88|74.85|72.45|75.41|73.01|73.61|71.21|0
1654806000000|2022-06-09 20:20:00|74.71|72.31|75.25|72.85|75.81|73.41|74.7|72.3|0
1654806300000|2022-06-09 20:25:00|75.31|72.91|75.51|73.11|75.51|73.11|74.55|72.15|0
1654806600000|2022-06-09 20:30:00|75.93|73.53|74.66|72.26|76|73.6|74.66|72.26|0
1654806900000|2022-06-09 20:35:00|74.59|72.19|74.24|71.84|75.08|72.68|74.24|71.84|0
1654807200000|2022-06-09 20:40:00|74.37|71.97|74.91|72.51|75.2|72.8|74.23|71.83|0
1654807500000|2022-06-09 20:45:00|75.05|72.65|76.22|73.82|76.3|73.9|75.05|72.65|0
1654807800000|2022-06-09 20:50:00|76.43|74.03|76.28|73.88|76.43|74.03|75.59|73.19|0
1654808100000|2022-06-09 20:55:00|76.21|73.81|77.18|74.78|77.83|75.43|76|73.6|0
1654808400000|2022-06-09 21:00:00|77.38|74.98|76.97|74.57|77.38|74.98|76.69|74.29|0
1654808700000|2022-06-09 21:05:00|76.95|74.55|76.91|74.51|77.23|74.83|76.76|74.36|0
1654809000000|2022-06-09 21:10:00|76.81|74.41|77.42|75.02|77.52|75.12|76.29|73.89|0
1654809300000|2022-06-09 21:15:00|77.27|74.87|77.19|74.79|77.86|75.46|76.81|74.41|0
1654809600000|2022-06-09 21:20:00|77.29|74.89|77.33|74.93|77.34|74.94|77.09|74.69|0
1654809900000|2022-06-09 21:25:00|77.28|74.88|77.17|74.77|77.42|75.02|77.13|74.73|0
1654810200000|2022-06-09 21:30:00|77.16|74.76|77.34|74.94|77.38|74.98|77.06|74.66|0
1654810500000|2022-06-09 21:35:00|77.38|74.98|77.36|74.96|77.47|75.07|77.24|74.84|0
1654810800000|2022-06-09 21:40:00|77.34|74.94|77.33|74.93|77.34|74.94|77.33|74.93|0
1654811100000|2022-06-09 21:45:00|77.3|74.9|77.36|74.96|77.36|74.96|77.3|74.9|0
1654811400000|2022-06-09 21:50:00|77.5|75.1|77.42|75.02|77.5|75.1|77.35|74.95|0
1654811700000|2022-06-09 21:55:00|77.46|75.06|78.18|75.78|78.45|76.05|77.15|74.75|0
1654812000000|2022-06-09 22:00:00|78.14|75.74|77.21|74.81|78.5|76.1|76.01|73.61|0
1654812300000|2022-06-09 22:05:00|77.13|74.73|76.07|73.67|77.21|74.81|76.07|73.67|0
1654812600000|2022-06-09 22:10:00|75.92|73.52|75.21|72.81|76.06|73.66|75.21|72.81|0
1654812900000|2022-06-09 22:15:00|75.07|72.67|75.26|72.86|75.9|73.5|74.79|72.39|0
1654813200000|2022-06-09 22:20:00|75.34|72.94|74.07|71.67|75.34|72.94|73.94|71.54|0
1654813500000|2022-06-09 22:25:00|74.21|71.81|74.34|71.94|74.62|72.22|73.99|71.59|0
1654813800000|2022-06-09 22:30:00|74.47|72.07|74.74|72.34|74.88|72.48|74.06|71.66|0
1654814100000|2022-06-09 22:35:00|74.73|72.33|75|72.6|75.14|72.74|74.73|72.33|0
1654814400000|2022-06-09 22:40:00|75.14|72.74|74.85|72.45|75.14|72.74|74.85|72.45|0
1654814700000|2022-06-09 22:45:00|74.91|72.51|76.09|73.69|76.09|73.69|74.84|72.44|0
1654815000000|2022-06-09 22:50:00|76.23|73.83|75.1|72.7|76.37|73.97|74.96|72.56|0
1654815300000|2022-06-09 22:55:00|75.24|72.84|74.94|72.54|75.24|72.84|74.81|72.41|0
1654815600000|2022-06-09 23:00:00|75.22|72.82|75.07|72.67|75.22|72.82|74.65|72.25|0
1654815900000|2022-06-09 23:05:00|75.06|72.66|74.91|72.51|75.06|72.66|74.78|72.38|0
1654816200000|2022-06-09 23:10:00|74.77|72.37|75.18|72.78|75.18|72.78|74.77|72.37|0
1654816500000|2022-06-09 23:15:00|75.11|72.71|76|73.6|76.01|73.61|74.9|72.5|0
1654816800000|2022-06-09 23:20:00|76.14|73.74|76.98|74.58|77.12|74.72|76.14|73.74|0
1654817100000|2022-06-09 23:25:00|76.84|74.44|76.12|73.72|76.98|74.58|75.71|73.31|0
1654817400000|2022-06-09 23:30:00|75.98|73.58|76.38|73.98|76.96|74.56|75.82|73.42|0
1654817700000|2022-06-09 23:35:00|76.1|73.7|76.51|74.11|76.79|74.39|75.53|73.13|0
1654818000000|2022-06-09 23:40:00|76.65|74.25|76.36|73.96|77.36|74.96|76.08|73.68|0
1654818300000|2022-06-09 23:45:00|76.35|73.95|76.48|74.08|76.49|74.09|75.51|73.11|0
1654818600000|2022-06-09 23:50:00|76.2|73.8|75.9|73.5|77.89|75.49|75.62|73.22|0
1654818900000|2022-06-09 23:55:00|75.76|73.36|76.03|73.63|76.18|73.78|75.62|73.22|0
1654819200000|2022-06-10 00:00:00|76.31|73.91|77.43|75.03|77.57|75.17|75.04|72.64|0
1654819500000|2022-06-10 00:05:00|77.29|74.89|75.16|72.76|77.57|75.17|75.02|72.62|0
1654819800000|2022-06-10 00:10:00|75.02|72.62|73.2|70.8|75.02|72.62|72.46|70.06|0
1654820100000|2022-06-10 00:15:00|73.27|70.87|72.71|70.31|73.62|71.22|72.24|69.84|0
1654820400000|2022-06-10 00:20:00|72.78|70.38|72.35|69.95|74.01|71.61|72.35|69.95|0
1654820700000|2022-06-10 00:25:00|72.22|69.82|72.89|70.49|73.45|71.05|71.67|69.27|0
1654821000000|2022-06-10 00:30:00|72.75|70.35|73.98|71.58|74.12|71.72|72.2|69.8|0
1654821300000|2022-06-10 00:35:00|73.84|71.44|74.03|71.63|74.25|71.85|73.14|70.74|0
1654821600000|2022-06-10 00:40:00|74.1|71.7|74.15|71.75|74.5|72.1|73.68|71.28|0
1654821900000|2022-06-10 00:45:00|74.08|71.68|73.66|71.26|74.78|72.38|73.52|71.12|0
1654822200000|2022-06-10 00:50:00|73.79|71.39|72.88|70.48|73.93|71.53|72.74|70.34|0
1654822500000|2022-06-10 00:55:00|72.95|70.55|73.07|70.67|73.23|70.83|72.12|69.72|0
1654822800000|2022-06-10 01:00:00|73.21|70.81|73.89|71.49|74.31|71.91|72.38|69.98|0
1654823100000|2022-06-10 01:05:00|73.61|71.21|73.6|71.2|73.88|71.48|72.92|70.52|0
1654823400000|2022-06-10 01:10:00|73.74|71.34|73.86|71.46|74.21|71.81|72.7|70.3|0
1654823700000|2022-06-10 01:15:00|73.31|70.91|73.71|71.31|74.27|71.87|73.03|70.63|0
1654824000000|2022-06-10 01:20:00|73.84|71.44|72.04|69.64|74.12|71.72|71.77|69.37|0
1654824300000|2022-06-10 01:25:00|72.11|69.71|73.05|70.65|73.41|71.01|72.04|69.64|0
1654824600000|2022-06-10 01:30:00|72.99|70.59|73.52|71.12|74.08|71.68|72.71|70.31|0
1654824900000|2022-06-10 01:35:00|73.66|71.26|73.72|71.32|74.21|71.81|73.24|70.84|0
1654825200000|2022-06-10 01:40:00|73.79|71.39|73.08|70.68|73.79|71.39|72.82|70.42|0
1654825500000|2022-06-10 01:45:00|73.22|70.82|72.72|70.32|73.36|70.96|72.04|69.64|0
1654825800000|2022-06-10 01:50:00|72.86|70.46|72.78|70.38|73.48|71.08|72.23|69.83|0
1654826100000|2022-06-10 01:55:00|72.92|70.52|72.9|70.5|73.6|71.2|72.63|70.23|0
1654826400000|2022-06-10 02:00:00|72.97|70.57|73.3|70.9|73.72|71.32|72.69|70.29|0
1654826700000|2022-06-10 02:05:00|73.23|70.83|72.73|70.33|73.57|71.17|72.46|70.06|0
1654827000000|2022-06-10 02:10:00|72.8|70.4|72.99|70.59|73.28|70.88|72.65|70.25|0
1654827300000|2022-06-10 02:15:00|72.86|70.46|73.26|70.86|73.4|71|72.72|70.32|0
1654827600000|2022-06-10 02:20:00|73.32|70.92|74.21|71.81|74.21|71.81|73.25|70.85|0
1654827900000|2022-06-10 02:25:00|74.35|71.95|74.76|72.36|74.76|72.36|73.93|71.53|0
1654828200000|2022-06-10 02:30:00|75.04|72.64|75.72|73.32|75.73|73.33|74.47|72.07|0
1654828500000|2022-06-10 02:35:00|75.86|73.46|75.15|72.75|75.86|73.46|74.87|72.47|0
1654828800000|2022-06-10 02:40:00|75.07|72.67|74.43|72.03|75.14|72.74|74.16|71.76|0
1654829100000|2022-06-10 02:45:00|74.5|72.1|74.9|72.5|74.98|72.58|74.21|71.81|0
1654829400000|2022-06-10 02:50:00|74.84|72.44|75.24|72.84|75.25|72.85|74.7|72.3|0
1654829700000|2022-06-10 02:55:00|75.17|72.77|74.81|72.41|75.24|72.84|74.68|72.28|0
1654830000000|2022-06-10 03:00:00|75.02|72.62|77.48|75.08|77.63|75.23|75.02|72.62|0
1654830300000|2022-06-10 03:05:00|77.41|75.01|77.61|75.21|77.61|75.21|76.77|74.37|0
1654830600000|2022-06-10 03:10:00|77.68|75.28|78.6|76.2|78.75|76.35|77.47|75.07|0
1654830900000|2022-06-10 03:15:00|78.75|76.35|78.3|75.9|78.75|76.35|78.01|75.61|0
1654831200000|2022-06-10 03:20:00|78.44|76.04|78.43|76.03|79.01|76.61|78.43|76.03|0
1654831500000|2022-06-10 03:25:00|78.57|76.17|79.35|76.95|79.35|76.95|78.42|76.02|0
1654831800000|2022-06-10 03:30:00|79.43|77.03|78.26|75.86|79.64|77.24|78.26|75.86|0
1654832100000|2022-06-10 03:35:00|78.4|76|78.24|75.84|78.4|76|77.82|75.42|0
1654832400000|2022-06-10 03:40:00|78.1|75.7|77.8|75.4|78.1|75.7|77.37|74.97|0
1654832700000|2022-06-10 03:45:00|77.94|75.54|77.78|75.38|78.22|75.82|77.5|75.1|0
1654833000000|2022-06-10 03:50:00|77.85|75.45|77.05|74.65|77.92|75.52|76.91|74.51|0
1654833300000|2022-06-10 03:55:00|77.12|74.72|76.89|74.49|77.19|74.79|76.61|74.21|0
1654833600000|2022-06-10 04:00:00|76.75|74.35|76.59|74.19|77.03|74.63|76.59|74.19|0
1654833900000|2022-06-10 04:05:00|76.74|74.34|76.15|73.75|76.74|74.34|76.02|73.62|0
1654834200000|2022-06-10 04:10:00|76.08|73.68|76.14|73.74|76.29|73.89|75.65|73.25|0
1654834500000|2022-06-10 04:15:00|76|73.6|75.56|73.16|76|73.6|75.42|73.02|0
1654834800000|2022-06-10 04:20:00|75.7|73.3|75.83|73.43|75.84|73.44|75.69|73.29|0
1654835100000|2022-06-10 04:25:00|75.75|73.35|74.41|72.01|75.75|73.35|74.27|71.87|0
1654835400000|2022-06-10 04:30:00|74.27|71.87|73.69|71.29|74.27|71.87|73.42|71.02|0
1654835700000|2022-06-10 04:35:00|73.55|71.15|72.43|70.03|73.55|71.15|72.43|70.03|0
1654836000000|2022-06-10 04:40:00|72.3|69.9|72.7|70.3|73.26|70.86|72.16|69.76|0
1654836300000|2022-06-10 04:45:00|72.83|70.43|72.96|70.56|72.96|70.56|72.55|70.15|0
1654836600000|2022-06-10 04:50:00|72.82|70.42|72.94|70.54|73.09|70.69|72.67|70.27|0
1654836900000|2022-06-10 04:55:00|72.73|70.33|72.93|70.53|73.07|70.67|72.66|70.26|0
1654837200000|2022-06-10 05:00:00|73.07|70.67|74.44|72.04|74.44|72.04|72.79|70.39|0
1654837500000|2022-06-10 05:05:00|74.58|72.18|73.73|71.33|74.86|72.46|73.73|71.33|0
1654837800000|2022-06-10 05:10:00|73.66|71.26|74.42|72.02|74.42|72.02|73.59|71.19|0
1654838100000|2022-06-10 05:15:00|74.41|72.01|77.64|75.24|77.93|75.53|74.41|72.01|0
1654838400000|2022-06-10 05:20:00|77.92|75.52|77.34|74.94|78.06|75.66|77.07|74.67|0
1654838700000|2022-06-10 05:25:00|77.48|75.08|77.54|75.14|77.62|75.22|76.9|74.5|0
1654839000000|2022-06-10 05:30:00|77.61|75.21|78.45|76.05|79.04|76.64|77.32|74.92|0
1654839300000|2022-06-10 05:35:00|78.31|75.91|78.44|76.04|78.87|76.47|78.01|75.61|0
1654839600000|2022-06-10 05:40:00|78.58|76.18|78.28|75.88|79.01|76.61|78.14|75.74|0
1654839900000|2022-06-10 05:45:00|78.35|75.95|76.7|74.3|78.35|75.95|76.56|74.16|0
1654840200000|2022-06-10 05:50:00|76.77|74.37|76.12|73.72|76.77|74.37|75.42|73.02|0
1654840500000|2022-06-10 05:55:00|76.26|73.86|76.11|73.71|76.82|74.42|75.97|73.57|0
1654840800000|2022-06-10 06:00:00|75.97|73.57|78.14|75.74|79.3|76.9|75.97|73.57|0
1654841100000|2022-06-10 06:05:00|77.93|75.53|78.63|76.23|78.78|76.38|76.94|74.54|0
1654841400000|2022-06-10 06:10:00|78.78|76.38|79.77|77.37|79.92|77.52|77.98|75.58|0
1654841700000|2022-06-10 06:15:00|79.7|77.3|78.6|76.2|79.84|77.44|78.46|76.06|0
1654842000000|2022-06-10 06:20:00|78.89|76.49|78.37|75.97|79.04|76.64|77.46|75.06|0
1654842300000|2022-06-10 06:25:00|78.3|75.9|79.22|76.82|79.45|77.05|77.44|75.04|0
1654842600000|2022-06-10 06:30:00|79.15|76.75|78.06|75.66|79.15|76.75|77.85|75.45|0
1654842900000|2022-06-10 06:35:00|77.99|75.59|77.12|74.72|78.13|75.73|76.84|74.44|0
1654843200000|2022-06-10 06:40:00|76.98|74.58|77.27|74.87|78.68|76.28|76.9|74.5|0
1654843500000|2022-06-10 06:45:00|77.13|74.73|76.33|73.93|77.84|75.44|75.7|73.3|0
1654843800000|2022-06-10 06:50:00|76.12|73.72|77.67|75.27|78.1|75.7|75.83|73.43|0
1654844100000|2022-06-10 06:55:00|77.53|75.13|78.08|75.68|78.37|75.97|76.52|74.12|0
1654844400000|2022-06-10 07:00:00|77.94|75.54|76.57|74.17|79.52|77.12|76.22|73.82|0
1654844700000|2022-06-10 07:05:00|76.02|74.02|72.51|70.51|77.01|75.01|72.51|70.51|0
1654845000000|2022-06-10 07:10:00|72.37|70.37|71.67|69.67|72.79|70.79|70.45|68.45|0
1654845300000|2022-06-10 07:15:00|71.81|69.81|71.93|69.93|73.73|71.73|70.85|68.85|0
1654845600000|2022-06-10 07:20:00|71.52|69.52|68.41|66.41|71.66|69.66|68.28|66.28|0
1654845900000|2022-06-10 07:25:00|68.28|66.28|68.31|66.31|69.3|67.3|67.73|65.73|0
1654846200000|2022-06-10 07:30:00|68.45|66.45|69.63|67.63|70.98|68.98|68.17|66.17|0
1654846500000|2022-06-10 07:35:00|69.76|67.76|73.28|71.28|73.29|71.29|69.76|67.76|0
1654846800000|2022-06-10 07:40:00|73.15|71.15|71.35|69.35|73.28|71.28|71.35|69.35|0
1654847100000|2022-06-10 07:45:00|71.22|69.22|69.45|67.45|74.37|72.37|69.32|67.32|0
1654847400000|2022-06-10 07:50:00|69.58|67.58|69.3|67.3|71.53|69.53|69.18|67.18|0
1654847700000|2022-06-10 07:55:00|69.5|67.5|68.12|66.12|72.01|70.01|68.12|66.12|0
1654848000000|2022-06-10 08:00:00|67.99|65.99|72.04|70.04|72.73|70.73|67.45|65.45|0
1654848300000|2022-06-10 08:05:00|72.18|70.18|73.8|71.8|74.4|72.4|71.08|69.08|0
1654848600000|2022-06-10 08:10:00|73.52|71.52|74.45|72.45|75.59|73.59|73.19|71.19|0
1654848900000|2022-06-10 08:15:00|74.59|72.59|75.59|73.59|76.24|74.24|73.88|71.88|0
1654849200000|2022-06-10 08:20:00|74.96|72.96|74.24|72.24|74.96|72.96|74.11|72.11|0
1654849500000|2022-06-10 08:25:00|74.1|72.1|74.37|72.37|75.93|73.93|73.26|71.26|0
1654849800000|2022-06-10 08:30:00|74.23|72.23|73.51|71.51|75.35|73.35|73.38|71.38|0
1654850100000|2022-06-10 08:35:00|73.44|71.44|73.36|71.36|73.44|71.44|71.3|69.3|0
1654850400000|2022-06-10 08:40:00|73.22|71.22|73.62|71.62|73.63|71.63|72.11|70.11|0
1654850700000|2022-06-10 08:45:00|73.48|71.48|74.31|72.31|75.3|73.3|73.27|71.27|0
1654851000000|2022-06-10 08:50:00|74.59|72.59|70.83|68.83|75.01|73.01|70.29|68.29|0
1654851300000|2022-06-10 08:55:00|70.7|68.7|70.06|68.06|74.86|72.86|69.53|67.53|0
1654851600000|2022-06-10 09:00:00|69.93|67.93|71.72|69.72|72.53|70.53|69.66|67.66|0
1654851900000|2022-06-10 09:05:00|71.86|69.86|71.93|69.93|73.18|71.18|71.72|69.72|0
1654852200000|2022-06-10 09:10:00|72.07|70.07|72.74|70.74|73.72|71.72|71.31|69.31|0
1654852500000|2022-06-10 09:15:00|72.88|70.88|71.97|69.97|73.85|71.85|71.9|69.9|0
1654852800000|2022-06-10 09:20:00|71.76|69.76|71.34|69.34|72.72|70.72|71.2|69.2|0
1654853100000|2022-06-10 09:25:00|71.47|69.47|72.97|70.97|73.25|71.25|70.65|68.65|0
1654853400000|2022-06-10 09:30:00|73.39|71.39|73.5|71.5|73.5|71.5|72.82|70.82|0
1654853700000|2022-06-10 09:35:00|73.36|71.36|72.45|70.45|73.64|71.64|71.49|69.49|0
1654854000000|2022-06-10 09:40:00|72.65|70.65|74.87|72.87|74.87|72.87|71.76|69.76|0
1654854300000|2022-06-10 09:45:00|74.73|72.73|71.73|69.73|75|73|71.53|69.53|0
1654854600000|2022-06-10 09:50:00|71.53|69.53|70.29|68.29|71.93|69.93|70.29|68.29|0
1654854900000|2022-06-10 09:55:00|70.15|68.15|70.81|68.81|71.02|69.02|69.88|67.88|0
1654855200000|2022-06-10 10:00:00|70.95|68.95|70.94|68.94|72.45|70.45|70.06|68.06|0
1654855500000|2022-06-10 10:05:00|70.66|68.66|69.97|67.97|71.27|69.27|69.3|67.3|0
1654855800000|2022-06-10 10:10:00|70.38|68.38|70.36|68.36|70.65|68.65|68.89|66.89|0
1654856100000|2022-06-10 10:15:00|70.5|68.5|69.94|67.94|71.44|69.44|69.94|67.94|0
1654856400000|2022-06-10 10:20:00|69.81|67.81|67.79|65.79|71.57|69.57|67.79|65.79|0
1654856700000|2022-06-10 10:25:00|67.92|65.92|67.42|65.42|68.31|66.31|66.78|64.78|0
1654857000000|2022-06-10 10:30:00|67.28|65.28|67.53|65.53|68.67|66.67|66.88|64.88|0
1654857300000|2022-06-10 10:35:00|67.73|65.73|69.16|67.16|69.29|67.29|67.66|65.66|0
1654857600000|2022-06-10 10:40:00|69.29|67.29|68.21|66.21|69.29|67.29|68.08|66.08|0
1654857900000|2022-06-10 10:45:00|68.08|66.08|68.06|66.06|69.4|67.4|68|66|0
1654858200000|2022-06-10 10:50:00|68.2|66.2|69.38|67.38|69.38|67.38|67.53|65.53|0
1654858500000|2022-06-10 10:55:00|69.11|67.11|69.74|67.74|69.74|67.74|67.1|65.1|0
1654858800000|2022-06-10 11:00:00|69.88|67.88|68.26|66.26|70.14|68.14|68.13|66.13|0
1654859100000|2022-06-10 11:05:00|68.32|66.32|70.65|68.65|71.06|69.06|68.26|66.26|0
1654859400000|2022-06-10 11:10:00|70.58|68.58|70.91|68.91|71.6|69.6|69.31|67.31|0
1654859700000|2022-06-10 11:15:00|71.05|69.05|69.01|67.01|71.05|69.05|69.01|67.01|0
1654860000000|2022-06-10 11:20:00|68.88|66.88|69.53|67.53|70.34|68.34|68.61|66.61|0
1654860300000|2022-06-10 11:25:00|69.67|67.67|70.19|68.19|70.46|68.46|68.99|66.99|0
1654860600000|2022-06-10 11:30:00|69.92|67.92|73.04|71.04|73.74|71.74|69.92|67.92|0
1654860900000|2022-06-10 11:35:00|72.9|70.9|73.05|71.05|75.26|73.26|72.49|70.49|0
1654861200000|2022-06-10 11:40:00|72.92|70.92|72.91|70.91|74.01|72.01|71.82|69.82|0
1654861500000|2022-06-10 11:45:00|73.05|71.05|72.48|70.48|73.66|71.66|71.8|69.8|0
1654861800000|2022-06-10 11:50:00|72.21|70.21|71.79|69.79|72.75|70.75|71.51|69.51|0
1654862100000|2022-06-10 11:55:00|71.65|69.65|71.26|69.26|72.87|70.87|71.09|69.09|0
1654862400000|2022-06-10 12:00:00|71.53|69.53|72.2|70.2|74.26|72.26|71.39|69.39|0
1654862700000|2022-06-10 12:05:00|72.47|70.47|73.96|71.96|74.39|72.39|72.26|70.26|0
1654863000000|2022-06-10 12:10:00|74.24|72.24|74.64|72.64|74.93|72.93|73.55|71.55|0
1654863300000|2022-06-10 12:15:00|74.92|72.92|74.55|72.55|75.4|73.4|73.95|71.95|0
1654863600000|2022-06-10 12:20:00|74.97|72.97|74.54|72.54|74.97|72.97|73.71|71.71|0
1654863900000|2022-06-10 12:25:00|74.74|72.74|74.03|72.03|77.33|75.33|73.69|71.69|0
1654864200000|2022-06-10 12:30:00|74.17|72.17|47.6|45.6|74.17|72.17|46.31|44.31|0
1654864500000|2022-06-10 12:35:00|46.98|44.98|53.16|51.16|54.18|52.18|45.65|43.65|0
1654864800000|2022-06-10 12:40:00|53.67|51.67|51.09|49.09|58.3|56.3|51.09|49.09|0
1654865100000|2022-06-10 12:45:00|51.26|49.26|47.64|45.64|53.88|51.88|47.64|45.64|0
1654865400000|2022-06-10 12:50:00|47.54|45.54|46.48|44.48|47.75|45.75|44.75|42.75|0
1654865700000|2022-06-10 12:55:00|46.59|44.59|41.87|39.87|46.69|44.69|41.87|39.87|0
1654866000000|2022-06-10 13:00:00|42.06|40.06|47.77|45.77|48.77|46.77|41.82|39.82|0
1654866300000|2022-06-10 13:05:00|47.72|45.72|44.06|42.06|48.45|46.45|43.97|41.97|0
1654866600000|2022-06-10 13:10:00|44.16|42.16|44.35|42.35|45.85|43.85|43.47|41.47|0
1654866900000|2022-06-10 13:15:00|44.29|42.29|42.1|40.1|45.04|43.04|42|40|0
1654867200000|2022-06-10 13:20:00|42.29|40.29|39.47|37.47|43.93|41.93|38.7|36.7|0
1654867500000|2022-06-10 13:25:00|39.02|37.02|42.21|40.21|42.21|40.21|38.83|36.83|0
1654867800000|2022-06-10 13:30:00|42.16|40.16|36.6|34.6|44.69|42.69|36.09|34.09|0
1654868100000|2022-06-10 13:35:00|36.73|34.73|38.39|36.39|39.89|37.89|35.61|33.61|0
1654868400000|2022-06-10 13:40:00|38.13|36.13|41.79|39.79|41.79|39.79|37.95|35.95|0
1654868700000|2022-06-10 13:45:00|41.93|39.93|39.81|37.81|42.84|40.84|38.86|36.86|0
1654869000000|2022-06-10 13:50:00|39.17|37.17|36.16|34.16|40.46|38.46|35.9|33.9|0
1654869300000|2022-06-10 13:55:00|36.25|34.25|36.53|34.53|37.72|35.72|34.88|32.88|0
1654869600000|2022-06-10 14:00:00|35.29|33.29|31.12|29.12|35.29|33.29|29.66|27.66|0
1654869900000|2022-06-10 14:05:00|30.97|28.97|29.21|27.21|32.35|30.35|28.99|26.99|0
1654870200000|2022-06-10 14:10:00|29.07|27.07|29.22|27.22|29.88|27.88|27.71|25.71|0
1654870500000|2022-06-10 14:15:00|29.03|27.03|28.26|26.26|29.51|27.51|27.69|25.69|0
1654870800000|2022-06-10 14:20:00|28.19|26.19|26.91|24.91|28.62|26.62|26.39|24.39|0
1654871100000|2022-06-10 14:25:00|26.49|24.49|27.73|25.73|28.82|26.82|26.36|24.36|0
1654871400000|2022-06-10 14:30:00|27.52|25.52|30.24|28.24|30.25|28.25|27.38|25.38|0
1654871700000|2022-06-10 14:35:00|29.95|27.95|31.91|29.91|32.22|30.22|29.8|27.8|0
1654872000000|2022-06-10 14:40:00|31.83|29.83|33.23|31.23|33.23|31.23|30.37|28.37|0
1654872300000|2022-06-10 14:45:00|32.75|30.75|32.11|30.11|33.23|31.23|31.08|29.08|0
1654872600000|2022-06-10 14:50:00|31.88|29.88|29.93|27.93|33.86|31.86|29.63|27.63|0
1654872900000|2022-06-10 14:55:00|30.01|28.01|26.68|24.68|30.47|28.47|26.68|24.68|0
1654873200000|2022-06-10 15:00:00|26.54|24.54|26.41|24.41|27.53|25.53|25.65|23.65|0
1654873500000|2022-06-10 15:05:00|26.2|24.2|26.94|24.94|27.08|25.08|25.17|23.17|0
1654873800000|2022-06-10 15:10:00|26.66|24.66|26.65|24.65|27.86|25.86|26.03|24.03|0
1654874100000|2022-06-10 15:15:00|26.58|24.58|27.99|25.99|28.28|26.28|25.88|23.88|0
1654874400000|2022-06-10 15:20:00|28.06|26.06|26.48|24.48|29.01|27.01|26.41|24.41|0
1654874700000|2022-06-10 15:25:00|26.27|24.27|25.92|23.92|26.62|24.62|25.05|23.05|0
1654875000000|2022-06-10 15:30:00|25.64|23.64|25.5|23.5|26.05|24.05|24.56|22.56|0
1654875300000|2022-06-10 15:35:00|25.56|23.56|25.56|23.56|25.7|23.7|24.55|22.55|0
1654875600000|2022-06-10 15:40:00|25.23|23.23|27.81|25.81|27.81|25.81|25.03|23.03|0
1654875900000|2022-06-10 15:45:00|27.6|25.6|25.93|23.93|28.59|26.59|25.93|23.93|0
1654876200000|2022-06-10 15:50:00|26|24|26.53|24.53|27.3|25.3|25.66|23.66|0
1654876500000|2022-06-10 15:55:00|26.6|24.6|27.84|25.84|28.73|26.73|26.12|24.12|0
1654876800000|2022-06-10 16:00:00|27.77|25.77|27.82|25.82|29|27|27.33|25.33|0
1654877100000|2022-06-10 16:05:00|27.67|25.67|29.35|27.35|29.89|27.89|27.67|25.67|0
1654877400000|2022-06-10 16:10:00|29.28|27.28|26.87|24.87|29.28|27.28|26.66|24.66|0
1654877700000|2022-06-10 16:15:00|26.73|24.73|26.09|24.09|26.93|24.93|25.48|23.48|0
1654878000000|2022-06-10 16:20:00|26.02|24.02|26.08|24.08|27.48|25.48|25.94|23.94|0
1654878300000|2022-06-10 16:25:00|25.87|23.87|27.11|25.11|27.11|25.11|25.45|23.45|0
1654878600000|2022-06-10 16:30:00|27.04|25.04|26.53|24.53|27.89|25.89|25.98|23.98|0
1654878900000|2022-06-10 16:35:00|26.12|24.12|27.23|25.23|27.44|25.44|26.12|24.12|0
1654879200000|2022-06-10 16:40:00|27.3|25.3|27.57|25.57|28.52|26.52|26.66|24.66|0
1654879500000|2022-06-10 16:45:00|27.64|25.64|26.64|24.64|28|26|26.22|24.22|0
1654879800000|2022-06-10 16:50:00|26.36|24.36|25.12|23.12|26.42|24.42|25.06|23.06|0
1654880100000|2022-06-10 16:55:00|24.98|22.98|26.13|24.13|26.41|24.41|24.34|22.34|0
1654880400000|2022-06-10 17:00:00|26.06|24.06|25.51|23.51|26.55|24.55|24.71|22.71|0
1654880700000|2022-06-10 17:05:00|25.17|23.17|25.83|23.83|25.83|23.83|24.57|22.57|0
1654881000000|2022-06-10 17:10:00|25.9|23.9|25.35|23.35|26.24|24.24|24.49|22.49|0
1654881300000|2022-06-10 17:15:00|25.01|23.01|26.99|24.99|27.13|25.13|24.68|22.68|0
1654881600000|2022-06-10 17:20:00|27.06|25.06|26.75|24.75|27.3|25.3|26.49|24.49|0
1654881900000|2022-06-10 17:25:00|26.82|24.82|28.54|26.54|28.54|26.54|26.68|24.68|0
1654882200000|2022-06-10 17:30:00|28.5|26.5|26.73|24.73|28.5|26.5|25.82|23.82|0
1654882500000|2022-06-10 17:35:00|27.01|25.01|29.26|27.26|29.35|27.35|27.01|25.01|0
1654882800000|2022-06-10 17:40:00|29.34|27.34|28.69|26.69|29.34|27.34|28|26|0
1654883100000|2022-06-10 17:45:00|28.72|26.72|29.38|27.38|31.01|29.01|28.06|26.06|0
1654883400000|2022-06-10 17:50:00|29.61|27.61|27.77|25.77|30.55|28.55|27.7|25.7|0
1654883700000|2022-06-10 17:55:00|27.48|25.48|27.03|25.03|27.48|25.48|26.17|24.17|0
1654884000000|2022-06-10 18:00:00|27.1|25.1|25.42|23.42|27.17|25.17|25.29|23.29|0
1654884300000|2022-06-10 18:05:00|25.22|23.22|26.61|24.61|27.12|25.12|25.15|23.15|0
1654884600000|2022-06-10 18:10:00|26.68|24.68|26.02|24.02|27.26|25.26|25.78|23.78|0
1654884900000|2022-06-10 18:15:00|25.99|23.99|28.31|26.31|28.76|26.76|25.5|23.5|0
1654885200000|2022-06-10 18:20:00|28.23|26.23|29.59|27.59|30.14|28.14|28.23|26.23|0
1654885500000|2022-06-10 18:25:00|29.86|27.86|27.61|25.61|29.86|27.86|26.81|24.81|0
1654885800000|2022-06-10 18:30:00|27.76|25.76|29.44|27.44|29.99|27.99|27.76|25.76|0
1654886100000|2022-06-10 18:35:00|29.21|27.21|28.07|26.07|29.29|27.29|27.92|25.92|0
1654886400000|2022-06-10 18:40:00|27.92|25.92|27.31|25.31|28.06|26.06|26.39|24.39|0
1654886700000|2022-06-10 18:45:00|27.24|25.24|29.95|27.95|30.1|28.1|27.17|25.17|0
1654887000000|2022-06-10 18:50:00|30.03|28.03|30.49|28.49|30.49|28.49|28.94|26.94|0
1654887300000|2022-06-10 18:55:00|30.56|28.56|31.31|29.31|32.06|30.06|29.41|27.41|0
1654887600000|2022-06-10 19:00:00|31.23|29.23|27.75|25.75|32.3|30.3|27.45|25.45|0
1654887900000|2022-06-10 19:05:00|27.71|25.71|28.2|26.2|28.8|26.8|26.24|24.24|0
1654888200000|2022-06-10 19:10:00|27.97|25.97|29.27|27.27|29.82|27.82|27.9|25.9|0
1654888500000|2022-06-10 19:15:00|29.35|27.35|30.79|28.79|31.42|29.42|29.04|27.04|0
1654888800000|2022-06-10 19:20:00|30.87|28.87|30.29|28.29|31.03|29.03|27.2|25.2|0
1654889100000|2022-06-10 19:25:00|30.61|28.61|30.7|28.7|33.5|31.5|30.54|28.54|0
1654889400000|2022-06-10 19:30:00|30.66|28.66|28.62|26.62|30.78|28.78|28.23|26.23|0
1654889700000|2022-06-10 19:35:00|28.69|26.69|29.4|27.4|31.19|29.19|27.54|25.54|0
1654890000000|2022-06-10 19:40:00|29.32|27.32|26.32|24.32|30.28|28.28|25.6|23.6|0
1654890300000|2022-06-10 19:45:00|26.25|24.25|23.16|21.16|26.51|24.51|23.1|21.1|0
1654890600000|2022-06-10 19:50:00|22.54|20.54|24.68|22.68|25.73|23.73|22.54|20.54|0
1654890900000|2022-06-10 19:55:00|24.82|22.82|21.29|19.29|25.51|23.51|21.29|19.29|0
1654891200000|2022-06-10 20:00:00|21.35|19.35|23.2|21.2|23.2|21.2|20.79|18.81|0
1654891500000|2022-06-10 20:05:00|23.26|21.26|22.92|20.92|23.32|21.32|22.54|20.54|0
1654891800000|2022-06-10 20:10:00|22.99|20.99|23.6|21.6|23.64|21.64|22.69|20.69|0
1655103900000|2022-06-13 07:05:00|11.57|10.37|12.76|11.54|12.91|11.68|11.54|10.34|0
1655104200000|2022-06-13 07:10:00|12.68|11.47|11.51|10.31|12.68|11.47|11.2|10|0
1655104500000|2022-06-13 07:15:00|11.26|10.06|11.36|10.16|12.48|11.28|11.1|9.9|0
1655104800000|2022-06-13 07:20:00|11.52|10.32|11.86|10.66|11.92|10.72|10.86|9.66|0
1655105100000|2022-06-13 07:25:00|11.84|10.64|11.01|9.81|11.95|10.75|10.79|9.59|0
1655105400000|2022-06-13 07:30:00|11.06|9.86|9.88|8.68|11.06|9.86|9.82|8.62|0
1655105700000|2022-06-13 07:35:00|9.94|8.74|9.88|8.68|10.94|9.74|9.77|8.57|0
1655106000000|2022-06-13 07:40:00|9.98|8.78|9.57|8.37|10.21|9.01|9.54|8.34|0
1655106300000|2022-06-13 07:45:00|9.64|8.44|10.34|9.14|10.49|9.29|9.53|8.33|0
1655106600000|2022-06-13 07:50:00|10.32|9.12|10.27|9.07|10.86|9.66|10.18|8.98|0
1655106900000|2022-06-13 07:55:00|10.14|8.94|9.81|8.61|10.43|9.23|9.71|8.51|0
1655107200000|2022-06-13 08:00:00|9.69|8.49|8.86|7.66|9.75|8.55|8.85|7.65|0
1655107500000|2022-06-13 08:05:00|8.87|7.67|9.06|7.86|9.21|8.01|8.76|7.56|0
1655107800000|2022-06-13 08:10:00|9.08|7.88|8.91|7.71|9.56|8.36|8.67|7.47|0
1655108100000|2022-06-13 08:15:00|8.9|7.7|8.05|6.85|9.1|7.9|7.92|6.72|0
1655108400000|2022-06-13 08:20:00|8.09|6.89|8.01|6.81|8.39|7.19|8|6.8|0
1655108700000|2022-06-13 08:25:00|7.98|6.78|8.16|6.96|8.45|7.25|7.97|6.77|0
1655109000000|2022-06-13 08:30:00|8.1|6.9|9.08|7.88|9.08|7.88|8|6.8|0
1655109300000|2022-06-13 08:35:00|9.05|7.85|8.83|7.63|9.11|7.91|8.43|7.23|0
1655109600000|2022-06-13 08:40:00|8.8|7.6|9.03|7.83|9.42|8.22|8.53|7.33|0
1655109900000|2022-06-13 08:45:00|8.88|7.68|8.51|7.31|8.99|7.79|8.38|7.18|0
1655110200000|2022-06-13 08:50:00|8.54|7.34|10.19|8.99|10.19|8.99|7.77|6.57|0
1655110500000|2022-06-13 08:55:00|10.16|8.96|9.71|8.51|10.28|9.08|9.69|8.49|0
1655110800000|2022-06-13 09:00:00|9.66|8.46|10.44|9.24|10.44|9.24|9.55|8.35|0
1655111100000|2022-06-13 09:05:00|10.42|9.22|10.55|9.35|10.58|9.38|9.94|8.74|0
1655111400000|2022-06-13 09:10:00|10.49|9.29|10.23|9.03|10.55|9.35|10.11|8.91|0
1655111700000|2022-06-13 09:15:00|10.21|9.01|10.46|9.26|10.6|9.4|9.84|8.64|0
1655112000000|2022-06-13 09:20:00|10.49|9.29|10.2|9|11.26|10.06|10.17|8.97|0
1655112300000|2022-06-13 09:25:00|10.23|9.03|10.19|8.99|10.48|9.28|10.1|8.9|0
1655112600000|2022-06-13 09:30:00|10.22|9.02|10.02|8.82|10.4|9.2|9.9|8.7|0
1655112900000|2022-06-13 09:35:00|10.23|9.03|9.95|8.75|10.33|9.13|9.6|8.4|0
1655113200000|2022-06-13 09:40:00|10.01|8.81|9.84|8.64|10.25|9.05|9.41|8.21|0
1655113500000|2022-06-13 09:45:00|9.9|8.7|10.25|9.05|10.36|9.16|9.72|8.52|0
1655113800000|2022-06-13 09:50:00|10.22|9.02|9.9|8.7|10.27|9.07|9.85|8.65|0
1655114100000|2022-06-13 09:55:00|9.92|8.72|10.35|9.15|10.61|9.41|9.6|8.4|0
1655114400000|2022-06-13 10:00:00|10.44|9.24|10.4|9.2|10.73|9.53|10.07|8.87|0
1655114700000|2022-06-13 10:05:00|10.31|9.11|10.99|9.79|11|9.8|10.21|9.01|0
1655115000000|2022-06-13 10:10:00|11.03|9.83|11.33|10.13|11.43|10.23|10.89|9.69|0
1655115300000|2022-06-13 10:15:00|11.28|10.08|10.69|9.49|11.28|10.08|10.52|9.32|0
1655115600000|2022-06-13 10:20:00|10.67|9.47|10.5|9.3|10.93|9.73|10.34|9.14|0
1655115900000|2022-06-13 10:25:00|10.37|9.17|10.55|9.35|10.92|9.72|10.37|9.17|0
1655116200000|2022-06-13 10:30:00|10.61|9.41|11.32|10.12|11.37|10.17|10.45|9.25|0
1655116500000|2022-06-13 10:35:00|11.34|10.14|10.88|9.68|11.49|10.29|10.7|9.5|0
1655116800000|2022-06-13 10:40:00|10.84|9.64|11.39|10.19|11.46|10.26|10.79|9.59|0
1655117100000|2022-06-13 10:45:00|11.36|10.16|10.88|9.68|11.43|10.23|10.7|9.5|0
1655117400000|2022-06-13 10:50:00|10.85|9.65|11.33|10.13|11.4|10.2|10.68|9.48|0
1655117700000|2022-06-13 10:55:00|11.35|10.15|10.9|9.7|11.43|10.23|10.77|9.57|0
1655118000000|2022-06-13 11:00:00|11.11|9.91|11.66|10.46|11.82|10.62|11.08|9.88|0
1655118300000|2022-06-13 11:05:00|11.68|10.48|10.95|9.75|11.85|10.65|10.86|9.66|0
1655118600000|2022-06-13 11:10:00|10.99|9.79|10.74|9.54|10.99|9.79|10.44|9.24|0
1655118900000|2022-06-13 11:15:00|10.71|9.51|10.67|9.47|11.21|10.01|10.57|9.37|0
1655119200000|2022-06-13 11:20:00|10.57|9.37|10.12|8.92|10.73|9.53|10.09|8.89|0
1655119500000|2022-06-13 11:25:00|10.19|8.99|10.6|9.4|10.93|9.73|10.02|8.82|0
1655119800000|2022-06-13 11:30:00|10.64|9.44|10.12|8.92|11.02|9.82|10.09|8.89|0
1655120100000|2022-06-13 11:35:00|10.16|8.96|10.56|9.36|10.81|9.61|10.01|8.81|0
1655120400000|2022-06-13 11:40:00|10.59|9.39|9.7|8.5|10.69|9.49|9.7|8.5|0
1655120700000|2022-06-13 11:45:00|9.73|8.53|9.51|8.31|9.92|8.72|9.51|8.31|0
1655121000000|2022-06-13 11:50:00|9.54|8.34|9.63|8.43|9.71|8.51|9.3|8.1|0
1655121300000|2022-06-13 11:55:00|9.66|8.46|9.4|8.2|9.7|8.5|9.31|8.11|0
1655121600000|2022-06-13 12:00:00|9.39|8.19|9.87|8.67|10.23|9.03|9.37|8.17|0
1655121900000|2022-06-13 12:05:00|9.85|8.65|9.99|8.79|10.21|9.01|9.51|8.31|0
1655122200000|2022-06-13 12:10:00|10.02|8.82|10.96|9.76|10.96|9.76|9.92|8.72|0
1655122500000|2022-06-13 12:15:00|10.91|9.71|10.64|9.44|11.39|10.19|10.01|8.81|0
1655122800000|2022-06-13 12:20:00|10.67|9.47|10.99|9.79|11.13|9.93|10.61|9.41|0
1655123100000|2022-06-13 12:25:00|11.02|9.82|10.12|8.92|11.09|9.89|9.96|8.76|0
1655123400000|2022-06-13 12:30:00|10.09|8.89|9.92|8.72|10.43|9.23|9.92|8.72|0
1655123700000|2022-06-13 12:35:00|9.88|8.68|9.73|8.53|9.98|8.78|9.34|8.14|0
1655124000000|2022-06-13 12:40:00|9.64|8.44|9.43|8.23|9.93|8.73|9.18|7.98|0
1655124300000|2022-06-13 12:45:00|9.4|8.2|9.16|7.96|9.58|8.38|8.98|7.78|0
1655124600000|2022-06-13 12:50:00|9.18|7.98|9.06|7.86|9.59|8.39|9|7.8|0
1655124900000|2022-06-13 12:55:00|9.08|7.88|8.76|7.56|9.32|8.12|8.68|7.48|0
1655125200000|2022-06-13 13:00:00|8.73|7.53|8.55|7.35|8.73|7.53|8.42|7.22|0
1655125500000|2022-06-13 13:05:00|8.58|7.38|8.62|7.42|8.82|7.62|8.4|7.2|0
1655125800000|2022-06-13 13:10:00|8.57|7.37|9.4|8.2|9.46|8.26|8.49|7.29|0
1655126100000|2022-06-13 13:15:00|9.43|8.23|8.96|7.76|9.55|8.35|8.96|7.76|0
1655126400000|2022-06-13 13:20:00|8.93|7.73|8.58|7.38|8.95|7.75|8.51|7.31|0
1655126700000|2022-06-13 13:25:00|8.51|7.31|8.25|7.05|8.74|7.54|8.22|7.02|0
1655127000000|2022-06-13 13:30:00|8.14|6.94|9.8|8.6|10.32|9.12|8.14|6.94|0
1655127300000|2022-06-13 13:35:00|9.74|8.54|7.74|6.54|9.98|8.78|7.64|6.44|0
1655127600000|2022-06-13 13:40:00|7.64|6.44|7.7|6.5|7.93|6.73|6.61|5.41|0
1655127900000|2022-06-13 13:45:00|7.83|6.63|7.25|6.05|8.81|7.61|7.17|5.97|0
1655128200000|2022-06-13 13:50:00|7.24|6.04|7.14|5.94|7.84|6.64|7.03|5.83|0
1655128500000|2022-06-13 13:55:00|7.13|5.93|7.06|5.86|7.71|6.51|6.98|5.78|0
1655128800000|2022-06-13 14:00:00|7.14|5.94|6.39|5.19|7.97|6.77|6.3|5.1|0
1655129100000|2022-06-13 14:05:00|6.43|5.23|6.45|5.25|7.27|6.07|6.29|5.09|0
1655129400000|2022-06-13 14:10:00|6.42|5.22|5.36|4.16|6.74|5.54|5.31|4.11|0
1655129700000|2022-06-13 14:15:00|5.34|4.14|4.67|3.47|5.34|4.14|4.51|3.31|0
1655130000000|2022-06-13 14:20:00|4.59|3.39|4.4|3.2|4.99|3.79|4.4|3.2|0
1655130300000|2022-06-13 14:25:00|4.39|3.19|4.98|3.78|5.07|3.87|4.29|3.09|0
1655130600000|2022-06-13 14:30:00|4.94|3.74|5.17|3.97|5.19|3.99|4.42|3.22|0
1655130900000|2022-06-13 14:35:00|5.14|3.94|5.17|3.97|5.52|4.32|5.1|3.9|0
1655131200000|2022-06-13 14:40:00|5.09|3.89|4.32|3.12|5.09|3.89|4.23|3.03|0
1655131500000|2022-06-13 14:45:00|4.31|3.11|4.42|3.22|4.53|3.33|3.95|2.75|0
1655131800000|2022-06-13 14:50:00|4.4|3.2|4.64|3.44|4.72|3.52|4.23|3.03|0
1655132100000|2022-06-13 14:55:00|4.66|3.46|4.57|3.37|4.88|3.68|4.51|3.31|0
1655132400000|2022-06-13 15:00:00|4.63|3.43|4.15|2.95|4.64|3.44|4.05|2.85|0
1655132700000|2022-06-13 15:05:00|4.13|2.93|4.43|3.23|4.55|3.35|4.03|2.83|0
1655133000000|2022-06-13 15:10:00|4.4|3.2|4.86|3.66|4.88|3.68|4.24|3.04|0
1655133300000|2022-06-13 15:15:00|4.81|3.61|5.25|4.05|5.53|4.33|4.73|3.53|0
1655133600000|2022-06-13 15:20:00|5.22|4.02|5.87|4.67|5.87|4.67|5.13|3.93|0
1655133900000|2022-06-13 15:25:00|5.93|4.73|4.75|3.55|6.01|4.81|4.7|3.5|0
1655134200000|2022-06-13 15:30:00|4.77|3.57|4.61|3.41|5.06|3.86|4.11|2.91|0
1655134500000|2022-06-13 15:35:00|4.51|3.31|5.35|4.15|5.36|4.16|4.51|3.31|0
1655134800000|2022-06-13 15:40:00|5.37|4.17|5.77|4.57|5.86|4.66|5.07|3.87|0
1655135100000|2022-06-13 15:45:00|5.79|4.59|5.49|4.29|5.85|4.65|5.12|3.92|0
1655135400000|2022-06-13 15:50:00|5.56|4.36|4.78|3.58|5.74|4.54|4.74|3.54|0
1655135700000|2022-06-13 15:55:00|4.79|3.59|5.3|4.1|5.34|4.14|4.78|3.58|0
1655136000000|2022-06-13 16:00:00|5.21|4.01|5.11|3.91|5.8|4.6|4.97|3.77|0
1655136300000|2022-06-13 16:05:00|5.2|4|5.41|4.21|5.95|4.75|4.87|3.67|0
1655136600000|2022-06-13 16:10:00|5.28|4.08|5.26|4.06|5.83|4.63|5.13|3.93|0
1655136900000|2022-06-13 16:15:00|5.33|4.13|5.23|4.03|5.67|4.47|4.91|3.71|0
1655137200000|2022-06-13 16:20:00|5.29|4.09|5.24|4.04|5.71|4.51|5.04|3.84|0
1655137500000|2022-06-13 16:25:00|5.23|4.03|5.35|4.15|5.69|4.49|5.14|3.94|0
1655137800000|2022-06-13 16:30:00|5.25|4.05|6.28|5.08|6.53|5.33|5.05|3.85|0
1655138100000|2022-06-13 16:35:00|6.22|5.02|6.44|5.24|6.77|5.57|6.14|4.94|0
1655138400000|2022-06-13 16:40:00|6.51|5.31|5.48|4.28|6.51|5.31|5.42|4.22|0
1655138700000|2022-06-13 16:45:00|5.46|4.26|5.26|4.06|5.65|4.45|5.22|4.02|0
1655139000000|2022-06-13 16:50:00|5.2|4|4.85|3.65|5.6|4.4|4.81|3.61|0
1655139300000|2022-06-13 16:55:00|4.81|3.61|4.46|3.26|5.01|3.81|4.4|3.2|0
1655139600000|2022-06-13 17:00:00|4.47|3.27|4.34|3.14|4.47|3.27|3.98|2.78|0
1655139900000|2022-06-13 17:05:00|4.29|3.09|4.5|3.3|4.5|3.3|4.17|2.97|0
1655140200000|2022-06-13 17:10:00|4.49|3.29|4.49|3.29|4.5|3.3|4.18|2.98|0
1655140500000|2022-06-13 17:15:00|4.46|3.26|4.47|3.27|4.57|3.37|4.31|3.11|0
1655140800000|2022-06-13 17:20:00|4.36|3.16|4.29|3.09|4.48|3.28|4.15|2.95|0
1655141100000|2022-06-13 17:25:00|4.34|3.14|4.2|3|4.41|3.21|3.96|2.76|0
1655141400000|2022-06-13 17:30:00|4.16|2.96|3.93|2.73|4.39|3.19|3.91|2.71|0
1655141700000|2022-06-13 17:35:00|3.92|2.72|4.42|3.22|4.42|3.22|3.88|2.68|0
1655142000000|2022-06-13 17:40:00|4.41|3.21|5.27|4.07|5.27|4.07|4.4|3.2|0
1655142300000|2022-06-13 17:45:00|5.28|4.08|5.35|4.15|5.71|4.51|5.15|3.95|0
1655142600000|2022-06-13 17:50:00|5.33|4.13|4.77|3.57|5.5|4.3|4.61|3.41|0
1655142900000|2022-06-13 17:55:00|4.92|3.72|5.03|3.83|5.2|4|4.82|3.62|0
1655143200000|2022-06-13 18:00:00|5.01|3.81|4.48|3.28|5.03|3.83|4.33|3.13|0
1655143500000|2022-06-13 18:05:00|4.46|3.26|4.11|2.91|4.77|3.57|4.02|2.82|0
1655143800000|2022-06-13 18:10:00|4.06|2.86|3.81|2.61|4.21|3.01|3.78|2.58|0
1655144100000|2022-06-13 18:15:00|3.74|2.54|4.09|2.89|4.17|2.97|3.74|2.54|0
1655144400000|2022-06-13 18:20:00|4.12|2.92|4.04|2.84|4.42|3.22|4.01|2.81|0
1655144700000|2022-06-13 18:25:00|4.03|2.83|4.04|2.84|4.28|3.08|3.98|2.78|0
1655145000000|2022-06-13 18:30:00|3.99|2.79|3.93|2.73|4.11|2.91|3.48|2.28|0
1655145300000|2022-06-13 18:35:00|3.91|2.71|4.47|3.27|4.69|3.49|3.88|2.68|0
1655145600000|2022-06-13 18:40:00|4.54|3.34|4.5|3.3|4.89|3.69|4.27|3.07|0
1655145900000|2022-06-13 18:45:00|4.56|3.36|4.41|3.21|4.78|3.58|4.2|3|0
1655146200000|2022-06-13 18:50:00|4.36|3.16|4.07|2.87|4.36|3.16|3.96|2.76|0
1655146500000|2022-06-13 18:55:00|4|2.8|3.63|2.43|4|2.8|3.53|2.33|0
1655146800000|2022-06-13 19:00:00|3.56|2.36|4.16|2.96|4.3|3.1|3.51|2.31|0
1655147100000|2022-06-13 19:05:00|4.12|2.92|3.76|2.56|4.31|3.11|3.71|2.51|0
1655147400000|2022-06-13 19:10:00|3.74|2.54|3.5|2.3|3.76|2.56|3.42|2.22|0
1655147700000|2022-06-13 19:15:00|3.47|2.27|3.69|2.49|4.63|3.43|3.22|2.02|0
1655148000000|2022-06-13 19:20:00|3.62|2.42|3.8|2.6|4.02|2.82|3.26|2.06|0
1655148300000|2022-06-13 19:25:00|3.76|2.56|3.47|2.27|3.94|2.74|3.47|2.27|0
1655148600000|2022-06-13 19:30:00|3.48|2.28|3.3|2.1|3.57|2.37|3.1|1.9|0
1655148900000|2022-06-13 19:35:00|3.32|2.12|3.18|1.98|3.8|2.6|3.15|1.95|0
1655149200000|2022-06-13 19:40:00|3.19|1.99|3.7|2.5|3.88|2.68|2.95|1.75|0
1655149500000|2022-06-13 19:45:00|3.69|2.49|3.8|2.6|4.15|2.95|3.64|2.44|0
1655149800000|2022-06-13 19:50:00|3.79|2.59|4.27|3.07|4.31|3.11|3.31|2.11|0
1655150100000|2022-06-13 19:55:00|4.32|3.12|4.41|3.21|4.7|3.5|4.04|2.84|0
1655150400000|2022-06-13 20:00:00|4.32|3.12|3.94|2.74|4.32|3.12|3.72|2.52|0
1655150700000|2022-06-13 20:05:00|3.93|2.73|4.16|2.96|4.17|2.97|3.89|2.69|0
1655151000000|2022-06-13 20:10:00|4.17|2.97|4.04|2.84|4.43|3.23|4.02|2.82|0
1655151300000|2022-06-13 20:15:00|4.15|2.75|4.1|2.7|4.32|2.92|4|2.6|0
1655151600000|2022-06-13 20:20:00|4.09|2.69|3.87|2.47|4.11|2.71|3.85|2.45|0
1655151900000|2022-06-13 20:25:00|3.85|2.45|4|2.6|4.05|2.65|3.83|2.43|0
1655152200000|2022-06-13 20:30:00|4.02|2.62|4.14|2.74|4.21|2.81|4.02|2.62|0
1655152500000|2022-06-13 20:35:00|4.13|2.73|4.29|2.89|4.32|2.92|4.05|2.65|0
1655152800000|2022-06-13 20:40:00|4.28|2.88|4.29|2.89|4.35|2.95|4.21|2.81|0
1655153100000|2022-06-13 20:45:00|4.3|2.9|4.19|2.79|4.36|2.96|4.18|2.78|0
1655153400000|2022-06-13 20:50:00|4.18|2.78|4.22|2.82|4.25|2.85|4.08|2.68|0
1655153700000|2022-06-13 20:55:00|4.23|2.83|4.17|2.77|4.26|2.86|4.04|2.64|0
1655154000000|2022-06-13 21:00:00|4.19|2.79|4.13|2.73|4.19|2.79|4.12|2.72|0
1655154300000|2022-06-13 21:05:00|4.12|2.72|4.15|2.75|4.16|2.76|4.12|2.72|0
1655154600000|2022-06-13 21:10:00|4.13|2.73|4.1|2.7|4.15|2.75|4.09|2.69|0
1655154900000|2022-06-13 21:15:00|4.11|2.71|4.13|2.73|4.15|2.75|4.11|2.71|0
1655155200000|2022-06-13 21:20:00|4.14|2.74|4.19|2.79|4.2|2.8|4.11|2.71|0
1655155500000|2022-06-13 21:25:00|4.2|2.8|4.18|2.78|4.22|2.82|4.17|2.77|0
1655155800000|2022-06-13 21:30:00|4.22|2.82|4.18|2.78|4.22|2.82|4.17|2.77|0
1655156100000|2022-06-13 21:35:00|4.19|2.79|4.2|2.8|4.23|2.83|4.19|2.79|0
1655156400000|2022-06-13 21:40:00|4.19|2.79|4.16|2.76|4.19|2.79|4.15|2.75|0
1655156700000|2022-06-13 21:45:00|4.17|2.77|4.13|2.73|4.17|2.77|4.12|2.72|0
1655157000000|2022-06-13 21:50:00|4.12|2.72|4.14|2.74|4.17|2.77|4.12|2.72|0
1655157300000|2022-06-13 21:55:00|4.13|2.73|4.15|2.75|4.18|2.78|4.11|2.71|0
1655157600000|2022-06-13 22:00:00|4.17|2.77|4.36|2.96|4.53|3.13|4.17|2.77|0
1655157900000|2022-06-13 22:05:00|4.38|2.98|4.6|3.2|4.6|3.2|4.38|2.98|0
1655158200000|2022-06-13 22:10:00|4.58|3.18|4.82|3.42|4.87|3.47|4.58|3.18|0
1655158500000|2022-06-13 22:15:00|4.84|3.44|4.94|3.54|4.96|3.56|4.83|3.43|0
1655158800000|2022-06-13 22:20:00|4.95|3.55|4.91|3.51|4.97|3.57|4.81|3.41|0
1655159100000|2022-06-13 22:25:00|4.92|3.52|4.92|3.52|4.92|3.52|4.85|3.45|0
1655159400000|2022-06-13 22:30:00|4.91|3.51|4.82|3.42|4.94|3.54|4.79|3.39|0
1655159700000|2022-06-13 22:35:00|4.78|3.38|4.79|3.39|4.8|3.4|4.75|3.35|0
1655160000000|2022-06-13 22:40:00|4.78|3.38|4.71|3.31|4.8|3.4|4.68|3.28|0
1655160300000|2022-06-13 22:45:00|4.7|3.3|4.68|3.28|4.7|3.3|4.63|3.23|0
1655160600000|2022-06-13 22:50:00|4.66|3.26|4.65|3.25|4.66|3.26|4.58|3.18|0
1655160900000|2022-06-13 22:55:00|4.66|3.26|4.58|3.18|4.72|3.32|4.58|3.18|0
1655161200000|2022-06-13 23:00:00|4.6|3.2|4.5|3.1|4.65|3.25|4.5|3.1|0
1655161500000|2022-06-13 23:05:00|4.51|3.11|4.49|3.09|4.58|3.18|4.48|3.08|0
1655161800000|2022-06-13 23:10:00|4.47|3.07|4.38|2.98|4.5|3.1|4.35|2.95|0
1655162100000|2022-06-13 23:15:00|4.37|2.97|4.27|2.87|4.38|2.98|4.2|2.8|0
1655162400000|2022-06-13 23:20:00|4.26|2.86|4.38|2.98|4.4|3|4.26|2.86|0
1655162700000|2022-06-13 23:25:00|4.37|2.97|4.38|2.98|4.4|3|4.28|2.88|0
1655163000000|2022-06-13 23:30:00|4.37|2.97|4.21|2.81|4.41|3.01|4.2|2.8|0
1655163300000|2022-06-13 23:35:00|4.22|2.82|4.09|2.69|4.26|2.86|4.09|2.69|0
1655163600000|2022-06-13 23:40:00|4.08|2.68|4|2.6|4.08|2.68|4|2.6|0
1655163900000|2022-06-13 23:45:00|4.01|2.61|4.13|2.73|4.15|2.75|3.99|2.59|0
1655164200000|2022-06-13 23:50:00|4.14|2.74|4.17|2.77|4.2|2.8|4.11|2.71|0
1655164500000|2022-06-13 23:55:00|4.18|2.78|4.39|2.99|4.39|2.99|4.18|2.78|0
1655164800000|2022-06-14 00:00:00|4.38|2.98|4.26|2.86|4.52|3.12|4.21|2.81|0
1655165100000|2022-06-14 00:05:00|4.28|2.88|4.65|3.25|4.65|3.25|4.18|2.78|0
1655165400000|2022-06-14 00:10:00|4.66|3.26|4.72|3.32|4.84|3.44|4.61|3.21|0
1655165700000|2022-06-14 00:15:00|4.7|3.3|5.03|3.63|5.06|3.66|4.25|2.85|0
1655166000000|2022-06-14 00:20:00|5.04|3.64|5.25|3.85|5.41|4.01|4.97|3.57|0
1655166300000|2022-06-14 00:25:00|5.24|3.84|5.33|3.93|5.44|4.04|5.18|3.78|0
1655166600000|2022-06-14 00:30:00|5.35|3.95|5.64|4.24|5.67|4.27|5.2|3.8|0
1655166900000|2022-06-14 00:35:00|5.65|4.25|5.57|4.17|5.98|4.58|5.49|4.09|0
1655167200000|2022-06-14 00:40:00|5.58|4.18|5.49|4.09|5.66|4.26|5.4|4|0
1655167500000|2022-06-14 00:45:00|5.48|4.08|5.25|3.85|5.51|4.11|5.24|3.84|0
1655167800000|2022-06-14 00:50:00|5.24|3.84|5.35|3.95|5.39|3.99|5.15|3.75|0
1655168100000|2022-06-14 00:55:00|5.4|4|5.38|3.98|5.48|4.08|5.19|3.79|0
1655168400000|2022-06-14 01:00:00|5.36|3.96|5.38|3.98|5.44|4.04|5.2|3.8|0
1655168700000|2022-06-14 01:05:00|5.39|3.99|5.11|3.71|5.46|4.06|5.1|3.7|0
1655169000000|2022-06-14 01:10:00|5.09|3.69|5.14|3.74|5.24|3.84|5.09|3.69|0
1655169300000|2022-06-14 01:15:00|5.13|3.73|5.04|3.64|5.27|3.87|5.02|3.62|0
1655169600000|2022-06-14 01:20:00|5.08|3.68|5.2|3.8|5.22|3.82|5|3.6|0
1655169900000|2022-06-14 01:25:00|5.19|3.79|4.84|3.44|5.24|3.84|4.84|3.44|0
1655170200000|2022-06-14 01:30:00|4.82|3.42|5.1|3.7|5.12|3.72|4.73|3.33|0
1655170500000|2022-06-14 01:35:00|5.09|3.69|5.05|3.65|5.21|3.81|4.99|3.59|0
1655170800000|2022-06-14 01:40:00|5.07|3.67|4.83|3.43|5.07|3.67|4.83|3.43|0
1655171100000|2022-06-14 01:45:00|4.8|3.4|4.64|3.24|4.8|3.4|4.56|3.16|0
1655171400000|2022-06-14 01:50:00|4.63|3.23|4.6|3.2|4.78|3.38|4.55|3.15|0
1655171700000|2022-06-14 01:55:00|4.57|3.17|4.55|3.15|4.62|3.22|4.44|3.04|0
1655172000000|2022-06-14 02:00:00|4.52|3.12|4.63|3.23|4.75|3.35|4.5|3.1|0
1655172300000|2022-06-14 02:05:00|4.65|3.25|4.91|3.51|4.95|3.55|4.59|3.19|0
1655172600000|2022-06-14 02:10:00|4.88|3.48|4.82|3.42|4.94|3.54|4.76|3.36|0
1655172900000|2022-06-14 02:15:00|4.81|3.41|4.72|3.32|4.93|3.53|4.69|3.29|0
1655173200000|2022-06-14 02:20:00|4.74|3.34|4.84|3.44|4.86|3.46|4.71|3.31|0
1655173500000|2022-06-14 02:25:00|4.82|3.42|4.78|3.38|4.87|3.47|4.69|3.29|0
1655173800000|2022-06-14 02:30:00|4.77|3.37|4.9|3.5|5|3.6|4.74|3.34|0
1655174100000|2022-06-14 02:35:00|4.91|3.51|4.94|3.54|5.01|3.61|4.88|3.48|0
1655174400000|2022-06-14 02:40:00|4.97|3.57|4.88|3.48|5.02|3.62|4.85|3.45|0
1655174700000|2022-06-14 02:45:00|4.86|3.46|4.87|3.47|4.98|3.58|4.79|3.39|0
1655175000000|2022-06-14 02:50:00|4.88|3.48|4.91|3.51|4.98|3.58|4.87|3.47|0
1655175300000|2022-06-14 02:55:00|4.9|3.5|5.02|3.62|5.06|3.66|4.89|3.49|0
1655175600000|2022-06-14 03:00:00|5|3.6|5.2|3.8|5.22|3.82|5|3.6|0
1655175900000|2022-06-14 03:05:00|5.21|3.81|5.08|3.68|5.21|3.81|5.07|3.67|0
1655176200000|2022-06-14 03:10:00|5.1|3.7|5.28|3.88|5.33|3.93|5.1|3.7|0
1655176500000|2022-06-14 03:15:00|5.27|3.87|5.17|3.77|5.27|3.87|5.15|3.75|0
1655176800000|2022-06-14 03:20:00|5.16|3.76|5.21|3.81|5.23|3.83|5.14|3.74|0
1655177100000|2022-06-14 03:25:00|5.2|3.8|5.21|3.81|5.28|3.88|5.15|3.75|0
1655177400000|2022-06-14 03:30:00|5.22|3.82|5.48|4.08|5.55|4.15|5.18|3.78|0
1655177700000|2022-06-14 03:35:00|5.46|4.06|5.36|3.96|5.53|4.13|5.34|3.94|0
1655178000000|2022-06-14 03:40:00|5.34|3.94|5.34|3.94|5.36|3.96|5.26|3.86|0
1655178300000|2022-06-14 03:45:00|5.33|3.93|5.34|3.94|5.43|4.03|5.27|3.87|0
1655178600000|2022-06-14 03:50:00|5.32|3.92|5.44|4.04|5.44|4.04|5.28|3.88|0
1655178900000|2022-06-14 03:55:00|5.42|4.02|5.37|3.97|5.49|4.09|5.32|3.92|0
1655179200000|2022-06-14 04:00:00|5.39|3.99|6.26|4.86|6.39|4.99|5.39|3.99|0
1655179500000|2022-06-14 04:05:00|6.28|4.88|6.43|5.03|6.44|5.04|6.24|4.84|0
1655179800000|2022-06-14 04:10:00|6.44|5.04|6.49|5.09|6.59|5.19|6.32|4.92|0
1655180100000|2022-06-14 04:15:00|6.52|5.12|6.15|4.75|6.66|5.26|6.15|4.75|0
1655180400000|2022-06-14 04:20:00|6.13|4.73|5.99|4.59|6.17|4.77|5.91|4.51|0
1655180700000|2022-06-14 04:25:00|6.01|4.61|6.08|4.68|6.11|4.71|5.81|4.41|0
1655181000000|2022-06-14 04:30:00|6.07|4.67|5.92|4.52|6.07|4.67|5.76|4.36|0
1655181300000|2022-06-14 04:35:00|5.9|4.5|5.83|4.43|5.91|4.51|5.69|4.29|0
1655181600000|2022-06-14 04:40:00|5.8|4.4|5.81|4.41|5.86|4.46|5.75|4.35|0
1655181900000|2022-06-14 04:45:00|5.79|4.39|5.64|4.24|5.81|4.41|5.56|4.16|0
1655182200000|2022-06-14 04:50:00|5.62|4.22|5.79|4.39|5.85|4.45|5.52|4.12|0
1655182500000|2022-06-14 04:55:00|5.77|4.37|5.81|4.41|5.88|4.48|5.75|4.35|0
1655182800000|2022-06-14 05:00:00|5.83|4.43|5.99|4.59|6.05|4.65|5.73|4.33|0
1655183100000|2022-06-14 05:05:00|6.01|4.61|6.09|4.69|6.23|4.83|5.99|4.59|0
1655183400000|2022-06-14 05:10:00|6.1|4.7|6|4.6|6.24|4.84|5.91|4.51|0
1655183700000|2022-06-14 05:15:00|5.98|4.58|5.87|4.47|5.98|4.58|5.79|4.39|0
1655184000000|2022-06-14 05:20:00|5.86|4.46|5.31|3.91|5.91|4.51|5.29|3.89|0
1655184300000|2022-06-14 05:25:00|5.29|3.89|5.28|3.88|5.42|4.02|5.24|3.84|0
1655184600000|2022-06-14 05:30:00|5.3|3.9|5.2|3.8|5.49|4.09|5.13|3.73|0
1655184900000|2022-06-14 05:35:00|5.22|3.82|5.27|3.87|5.46|4.06|5.2|3.8|0
1655185200000|2022-06-14 05:40:00|5.26|3.86|5.64|4.24|5.74|4.34|5.26|3.86|0
1655185500000|2022-06-14 05:45:00|5.62|4.22|5.63|4.23|5.78|4.38|5.56|4.16|0
1655185800000|2022-06-14 05:50:00|5.61|4.21|5.9|4.5|5.92|4.52|5.56|4.16|0
1655186100000|2022-06-14 05:55:00|5.92|4.52|5.76|4.36|5.97|4.57|5.72|4.32|0
1655186400000|2022-06-14 06:00:00|5.73|4.33|6.09|4.69|6.24|4.84|5.62|4.22|0
1655186700000|2022-06-14 06:05:00|6.06|4.66|6.15|4.75|6.17|4.77|5.96|4.56|0
1655187000000|2022-06-14 06:10:00|6.14|4.74|6.19|4.79|6.24|4.84|5.98|4.58|0
1655187300000|2022-06-14 06:15:00|6.17|4.77|6.27|4.87|6.34|4.94|6.08|4.68|0
1655187600000|2022-06-14 06:20:00|6.29|4.89|5.99|4.59|6.31|4.91|5.96|4.56|0
1655187900000|2022-06-14 06:25:00|5.97|4.57|5.72|4.32|6.2|4.8|5.72|4.32|0
1655188200000|2022-06-14 06:30:00|5.74|4.34|4.9|3.5|6.28|4.88|4.75|3.35|0
1655188500000|2022-06-14 06:35:00|4.92|3.52|4.6|3.2|4.92|3.52|4.57|3.17|0
1655188800000|2022-06-14 06:40:00|4.58|3.18|4.69|3.29|4.76|3.36|4.56|3.16|0
1655189100000|2022-06-14 06:45:00|4.71|3.31|4.91|3.51|4.94|3.54|4.69|3.29|0
1655189400000|2022-06-14 06:50:00|4.86|3.46|4.79|3.39|4.89|3.49|4.76|3.36|0
1655189700000|2022-06-14 06:55:00|4.78|3.38|4.75|3.35|4.84|3.44|4.63|3.23|0
1655190000000|2022-06-14 07:00:00|4.64|3.24|4.56|3.16|4.76|3.36|4.51|3.11|0
1655190300000|2022-06-14 07:05:00|4.47|3.27|4.26|3.06|4.73|3.53|4.2|3|0
1655190600000|2022-06-14 07:10:00|4.23|3.03|3.95|2.75|4.36|3.16|3.92|2.72|0
1655190900000|2022-06-14 07:15:00|3.98|2.78|3.97|2.77|4.1|2.9|3.76|2.56|0
1655191200000|2022-06-14 07:20:00|3.99|2.79|4.17|2.97|4.26|3.06|3.65|2.45|0
1655191500000|2022-06-14 07:25:00|4.18|2.98|4|2.8|4.22|3.02|3.8|2.6|0
1655191800000|2022-06-14 07:30:00|3.98|2.78|4.27|3.07|4.31|3.11|3.73|2.53|0
1655192100000|2022-06-14 07:35:00|4.25|3.05|4.16|2.96|4.31|3.11|4.06|2.86|0
1655192400000|2022-06-14 07:40:00|4.18|2.98|4.53|3.33|4.56|3.36|4.16|2.96|0
1655192700000|2022-06-14 07:45:00|4.54|3.34|4.69|3.49|4.83|3.63|4.48|3.28|0
1655193000000|2022-06-14 07:50:00|4.67|3.47|4.56|3.36|4.89|3.69|4.56|3.36|0
1655193300000|2022-06-14 07:55:00|4.54|3.34|4.46|3.26|4.6|3.4|4.18|2.98|0
1655193600000|2022-06-14 08:00:00|4.4|3.2|4.19|2.99|4.58|3.38|3.92|2.72|0
1655193900000|2022-06-14 08:05:00|4.18|2.98|3.87|2.67|4.18|2.98|3.68|2.48|0
1655194200000|2022-06-14 08:10:00|3.88|2.68|4.03|2.83|4.23|3.03|3.82|2.62|0
1655194500000|2022-06-14 08:15:00|4.08|2.88|3.91|2.71|4.22|3.02|3.88|2.68|0
1655194800000|2022-06-14 08:20:00|3.89|2.69|4.08|2.88|4.13|2.93|3.89|2.69|0
1655195100000|2022-06-14 08:25:00|4.06|2.86|4.19|2.99|4.25|3.05|3.95|2.75|0
1655195400000|2022-06-14 08:30:00|4.16|2.96|4.22|3.02|4.24|3.04|3.83|2.63|0
1655195700000|2022-06-14 08:35:00|4.2|3|3.74|2.54|4.23|3.03|3.74|2.54|0
1655196000000|2022-06-14 08:40:00|3.76|2.56|3.63|2.43|3.8|2.6|3.54|2.34|0
1655196300000|2022-06-14 08:45:00|3.64|2.44|3.41|2.21|3.7|2.5|3.41|2.21|0
1655196600000|2022-06-14 08:50:00|3.4|2.2|3.25|2.05|3.47|2.27|3.25|2.05|0
1655196900000|2022-06-14 08:55:00|3.27|2.07|3.39|2.19|3.4|2.2|2.92|1.72|0
1655197200000|2022-06-14 09:00:00|3.37|2.17|3.43|2.23|3.52|2.32|3.27|2.07|0
1655197500000|2022-06-14 09:05:00|3.42|2.22|3.27|2.07|3.44|2.24|3.24|2.04|0
1655197800000|2022-06-14 09:10:00|3.28|2.08|3.11|1.91|3.33|2.13|3.1|1.9|0
1655198100000|2022-06-14 09:15:00|3.13|1.93|3.29|2.09|3.33|2.13|3.07|1.87|0
1655198400000|2022-06-14 09:20:00|3.31|2.11|3.49|2.29|3.53|2.33|3.23|2.03|0
1655198700000|2022-06-14 09:25:00|3.45|2.25|3.12|1.92|3.45|2.25|3.11|1.91|0
1655199000000|2022-06-14 09:30:00|3.13|1.93|3.07|1.87|3.28|2.08|3.07|1.87|0
1655199300000|2022-06-14 09:35:00|3.09|1.89|3.31|2.11|3.45|2.25|3.09|1.89|0
1655199600000|2022-06-14 09:40:00|3.29|2.09|3.42|2.22|3.44|2.24|3.29|2.09|0
1655199900000|2022-06-14 09:45:00|3.43|2.23|3.45|2.25|3.51|2.31|3.33|2.13|0
1655200200000|2022-06-14 09:50:00|3.43|2.23|3.3|2.1|3.46|2.26|3.28|2.08|0
1655200500000|2022-06-14 09:55:00|3.29|2.09|3.1|1.9|3.32|2.12|3.08|1.88|0
1655200800000|2022-06-14 10:00:00|3.09|1.89|2.72|1.52|3.12|1.92|2.69|1.49|0
1655201100000|2022-06-14 10:05:00|2.71|1.51|2.84|1.64|2.87|1.67|2.71|1.51|0
1655201400000|2022-06-14 10:10:00|2.83|1.63|2.65|1.45|2.84|1.64|2.63|1.43|0
1655201700000|2022-06-14 10:15:00|2.63|1.43|2.56|1.36|2.68|1.48|2.52|1.32|0
1655202000000|2022-06-14 10:20:00|2.55|1.35|2.62|1.42|2.72|1.52|2.51|1.31|0
1655202300000|2022-06-14 10:25:00|2.63|1.43|2.58|1.38|2.63|1.43|2.51|1.31|0
1655202600000|2022-06-14 10:30:00|2.57|1.37|2.9|1.7|2.91|1.71|2.5|1.3|0
1655202900000|2022-06-14 10:35:00|2.89|1.69|2.93|1.73|3.04|1.84|2.83|1.63|0
1655203200000|2022-06-14 10:40:00|2.96|1.76|3.03|1.83|3.04|1.84|2.83|1.63|0
1655203500000|2022-06-14 10:45:00|3.04|1.84|3.22|2.02|3.31|2.11|3.04|1.84|0
1655203800000|2022-06-14 10:50:00|3.21|2.01|3.24|2.04|3.29|2.09|3.13|1.93|0
1655204100000|2022-06-14 10:55:00|3.23|2.03|3.09|1.89|3.23|2.03|3.07|1.87|0
1655204400000|2022-06-14 11:00:00|3.07|1.87|3|1.8|3.11|1.91|2.85|1.65|0
1655204700000|2022-06-14 11:05:00|2.99|1.79|2.75|1.55|3.01|1.81|2.73|1.53|0
1655205000000|2022-06-14 11:10:00|2.74|1.54|2.93|1.73|3|1.8|2.71|1.51|0
1655205300000|2022-06-14 11:15:00|2.94|1.74|2.89|1.69|2.96|1.76|2.81|1.61|0
1655205600000|2022-06-14 11:20:00|2.95|1.75|2.97|1.77|3.04|1.84|2.9|1.7|0
1655205900000|2022-06-14 11:25:00|2.98|1.78|2.87|1.67|3.02|1.82|2.87|1.67|0
1655206200000|2022-06-14 11:30:00|2.83|1.63|2.77|1.57|2.97|1.77|2.75|1.55|0
1655206500000|2022-06-14 11:35:00|2.76|1.56|2.69|1.49|2.76|1.56|2.6|1.4|0
1655206800000|2022-06-14 11:40:00|2.7|1.5|2.58|1.38|2.71|1.51|2.56|1.36|0
1655207100000|2022-06-14 11:45:00|2.57|1.37|2.62|1.42|2.69|1.49|2.48|1.28|0
1655207400000|2022-06-14 11:50:00|2.63|1.43|2.53|1.33|2.7|1.5|2.53|1.33|0
1655207700000|2022-06-14 11:55:00|2.5|1.3|2.43|1.23|2.59|1.39|2.41|1.21|0
1655208000000|2022-06-14 12:00:00|2.45|1.25|2.91|1.71|3.08|1.88|2.35|1.15|0
1655208300000|2022-06-14 12:05:00|2.9|1.7|2.77|1.57|2.98|1.78|2.77|1.57|0
1655208600000|2022-06-14 12:10:00|2.79|1.59|2.74|1.54|2.79|1.59|2.69|1.49|0
1655208900000|2022-06-14 12:15:00|2.77|1.57|2.8|1.6|2.89|1.69|2.71|1.51|0
1655209200000|2022-06-14 12:20:00|2.81|1.61|2.91|1.71|2.97|1.77|2.8|1.6|0
1655209500000|2022-06-14 12:25:00|2.9|1.7|2.76|1.56|2.94|1.74|2.76|1.56|0
1655209800000|2022-06-14 12:30:00|2.77|1.57|3.31|2.11|3.32|2.12|2.77|1.57|0
1655210100000|2022-06-14 12:35:00|3.32|2.12|3.3|2.1|3.33|2.13|3.12|1.92|0
1655210400000|2022-06-14 12:40:00|3.31|2.11|3.57|2.37|3.89|2.69|3.31|2.11|0
1655210700000|2022-06-14 12:45:00|3.59|2.39|3.13|1.93|3.59|2.39|3.13|1.93|0
1655211000000|2022-06-14 12:50:00|3.14|1.94|3.06|1.86|3.23|2.03|3.04|1.84|0
1655211300000|2022-06-14 12:55:00|3.07|1.87|3.11|1.91|3.28|2.08|3.05|1.85|0
1655211600000|2022-06-14 13:00:00|3.06|1.86|3.3|2.1|3.33|2.13|3.04|1.84|0
1655211900000|2022-06-14 13:05:00|3.27|2.07|3.03|1.83|3.27|2.07|2.9|1.7|0
1655212200000|2022-06-14 13:10:00|3|1.8|3.01|1.81|3.14|1.94|2.95|1.75|0
1655212500000|2022-06-14 13:15:00|3.02|1.82|3.32|2.12|3.42|2.22|3.02|1.82|0
1655212800000|2022-06-14 13:20:00|3.34|2.14|3.55|2.35|3.59|2.39|3.3|2.1|0
1655213100000|2022-06-14 13:25:00|3.56|2.36|2.99|1.79|3.56|2.36|2.99|1.79|0
1655213400000|2022-06-14 13:30:00|2.98|1.78|2.85|1.65|3.06|1.86|2.55|1.35|0
1655213700000|2022-06-14 13:35:00|2.87|1.67|2.71|1.51|2.99|1.79|2.65|1.45|0
1655214000000|2022-06-14 13:40:00|2.65|1.45|2.02|0.82|2.65|1.45|2.02|0.82|0
1655214300000|2022-06-14 13:45:00|2.03|0.83|2.37|1.17|2.59|1.39|2.03|0.83|0
1655214600000|2022-06-14 13:50:00|2.38|1.18|2.95|1.75|2.96|1.76|2.1|0.9|0
1655214900000|2022-06-14 13:55:00|2.98|1.78|3|1.8|3.06|1.86|2.63|1.43|0
1655215200000|2022-06-14 14:00:00|2.97|1.77|2.7|1.5|3.17|1.97|2.68|1.48|0
1655215500000|2022-06-14 14:05:00|2.71|1.51|2.44|1.24|2.87|1.67|2.37|1.17|0
1655215800000|2022-06-14 14:10:00|2.37|1.17|2.2|1|2.49|1.29|2.13|0.93|0
1655216100000|2022-06-14 14:15:00|2.15|0.95|2.06|0.86|2.22|1.02|2.04|0.84|0
1655216400000|2022-06-14 14:20:00|2.01|0.81|1.75|0.55|2.01|0.81|1.63|0.43|0
1655216700000|2022-06-14 14:25:00|1.72|0.52|1.56|0.36|1.8|0.6|1.56|0.36|0
1655217000000|2022-06-14 14:30:00|1.54|0.34|1.64|0.44|1.72|0.52|1.49|0.29|0
1655217300000|2022-06-14 14:35:00|1.65|0.45|1.59|0.39|1.71|0.51|1.52|0.32|0
1655217600000|2022-06-14 14:40:00|1.56|0.36|1.65|0.45|1.65|0.45|1.2|0|0
1655217900000|2022-06-14 14:45:00|1.7|0.5|1.99|0.79|1.99|0.79|1.57|0.37|0
1655218200000|2022-06-14 14:50:00|2|0.8|1.99|0.79|2.29|1.09|1.91|0.71|0
1655218500000|2022-06-14 14:55:00|1.97|0.77|1.95|0.75|2.11|0.91|1.9|0.7|0
1655218800000|2022-06-14 15:00:00|1.93|0.73|2.01|0.81|2.18|0.98|1.91|0.71|0
1655219100000|2022-06-14 15:05:00|2.02|0.82|1.69|0.49|2.02|0.82|1.67|0.47|0
1655219400000|2022-06-14 15:10:00|1.67|0.47|1.62|0.42|1.7|0.5|1.57|0.37|0
1655219700000|2022-06-14 15:15:00|1.61|0.41|1.9|0.7|1.95|0.75|1.42|0.22|0
1655220000000|2022-06-14 15:20:00|1.88|0.68|2.04|0.84|2.04|0.84|1.71|0.51|0
1655220300000|2022-06-14 15:25:00|2.02|0.82|1.95|0.75|2.17|0.97|1.93|0.73|0
1655220600000|2022-06-14 15:30:00|1.94|0.74|2.09|0.89|2.13|0.93|1.78|0.58|0
1655220900000|2022-06-14 15:35:00|2.1|0.9|2.09|0.89|2.37|1.17|2.05|0.85|0
1655221200000|2022-06-14 15:40:00|2.08|0.88|2.3|1.1|2.34|1.14|2.04|0.84|0
1655221500000|2022-06-14 15:45:00|2.35|1.15|2.09|0.89|2.38|1.18|2.06|0.86|0
1655221800000|2022-06-14 15:50:00|2.07|0.87|2.16|0.96|2.2|1|1.96|0.76|0
1655222100000|2022-06-14 15:55:00|2.17|0.97|2.27|1.07|2.38|1.18|2.14|0.94|0
1655222400000|2022-06-14 16:00:00|2.26|1.06|1.91|0.71|2.26|1.06|1.86|0.66|0
1655222700000|2022-06-14 16:05:00|1.89|0.69|1.87|0.67|1.92|0.72|1.81|0.61|0
1655223000000|2022-06-14 16:10:00|1.86|0.66|1.7|0.5|1.95|0.75|1.69|0.49|0
1655223300000|2022-06-14 16:15:00|1.69|0.49|1.92|0.72|1.95|0.75|1.64|0.44|0
1655223600000|2022-06-14 16:20:00|1.93|0.73|1.83|0.63|2.01|0.81|1.73|0.53|0
1655223900000|2022-06-14 16:25:00|1.84|0.64|1.74|0.54|1.84|0.64|1.72|0.52|0
1655224200000|2022-06-14 16:30:00|1.75|0.55|1.69|0.49|1.8|0.6|1.63|0.43|0
1655224500000|2022-06-14 16:35:00|1.68|0.48|1.6|0.4|1.7|0.5|1.55|0.35|0
1655224800000|2022-06-14 16:40:00|1.59|0.39|1.77|0.57|1.8|0.6|1.53|0.33|0
1655225100000|2022-06-14 16:45:00|1.74|0.54|1.82|0.62|1.83|0.63|1.71|0.51|0
1655225400000|2022-06-14 16:50:00|1.81|0.61|1.81|0.61|1.87|0.67|1.72|0.52|0
1655225700000|2022-06-14 16:55:00|1.85|0.65|1.99|0.79|2|0.8|1.84|0.64|0
1655226000000|2022-06-14 17:00:00|1.97|0.77|1.97|0.77|2.09|0.89|1.86|0.66|0
1655226300000|2022-06-14 17:05:00|1.96|0.76|2.21|1.01|2.25|1.05|1.91|0.71|0
1655226600000|2022-06-14 17:10:00|2.23|1.03|2.14|0.94|2.27|1.07|2.1|0.9|0
1655226900000|2022-06-14 17:15:00|2.16|0.96|2.57|1.37|2.64|1.44|2.14|0.94|0
1655227200000|2022-06-14 17:20:00|2.58|1.38|2.54|1.34|2.79|1.59|2.54|1.34|0
1655227500000|2022-06-14 17:25:00|2.55|1.35|2.21|1.01|2.55|1.35|2.21|1.01|0
1655227800000|2022-06-14 17:30:00|2.16|0.96|2.01|0.81|2.24|1.04|1.99|0.79|0
1655228100000|2022-06-14 17:35:00|1.99|0.79|1.84|0.64|2.04|0.84|1.84|0.64|0
1655228400000|2022-06-14 17:40:00|1.8|0.6|1.69|0.49|1.87|0.67|1.63|0.43|0
1655228700000|2022-06-14 17:45:00|1.7|0.5|1.68|0.48|1.79|0.59|1.61|0.41|0
1655229000000|2022-06-14 17:50:00|1.69|0.49|1.77|0.57|1.78|0.58|1.66|0.46|0
1655229300000|2022-06-14 17:55:00|1.75|0.55|1.71|0.51|1.84|0.64|1.7|0.5|0
1655229600000|2022-06-14 18:00:00|1.73|0.53|2.46|1.26|2.46|1.26|1.65|0.45|0
1655229900000|2022-06-14 18:05:00|2.45|1.25|2.7|1.5|2.78|1.58|2.41|1.21|0
1655230200000|2022-06-14 18:10:00|2.66|1.46|2.37|1.17|2.66|1.46|2.31|1.11|0
1655230500000|2022-06-14 18:15:00|2.39|1.19|2.46|1.26|2.48|1.28|2.35|1.15|0
1655230800000|2022-06-14 18:20:00|2.47|1.27|2.44|1.24|2.6|1.4|2.4|1.2|0
1655231100000|2022-06-14 18:25:00|2.42|1.22|2.44|1.24|2.52|1.32|2.33|1.13|0
1655231400000|2022-06-14 18:30:00|2.43|1.23|2.42|1.22|2.43|1.23|2.21|1.01|0
1655231700000|2022-06-14 18:35:00|2.43|1.23|2.46|1.26|2.53|1.33|2.34|1.14|0
1655232000000|2022-06-14 18:40:00|2.43|1.23|2.16|0.96|2.47|1.27|2.14|0.94|0
1655232300000|2022-06-14 18:45:00|2.15|0.95|2.03|0.83|2.26|1.06|2.01|0.81|0
1655232600000|2022-06-14 18:50:00|2.02|0.82|2.02|0.82|2.16|0.96|1.96|0.76|0
1655232900000|2022-06-14 18:55:00|2.01|0.81|1.99|0.79|2.08|0.88|1.97|0.77|0
1655233200000|2022-06-14 19:00:00|1.97|0.77|2.04|0.84|2.08|0.88|1.92|0.72|0
1655233500000|2022-06-14 19:05:00|2.02|0.82|1.83|0.63|2.04|0.84|1.82|0.62|0
1655233800000|2022-06-14 19:10:00|1.84|0.64|1.74|0.54|1.91|0.71|1.6|0.4|0
1655234100000|2022-06-14 19:15:00|1.73|0.53|1.7|0.5|1.76|0.56|1.66|0.46|0
1655234400000|2022-06-14 19:20:00|1.71|0.51|1.73|0.53|1.83|0.63|1.7|0.5|0
1655234700000|2022-06-14 19:25:00|1.74|0.54|2.09|0.89|2.13|0.93|1.73|0.53|0
1655235000000|2022-06-14 19:30:00|2.1|0.9|2.29|1.09|2.45|1.25|2.08|0.88|0
1655235300000|2022-06-14 19:35:00|2.31|1.11|2.69|1.49|2.82|1.62|2.29|1.09|0
1655235600000|2022-06-14 19:40:00|2.68|1.48|2.47|1.27|2.98|1.78|2.46|1.26|0
1655235900000|2022-06-14 19:45:00|2.52|1.32|2.88|1.68|3|1.8|2.45|1.25|0
1655236200000|2022-06-14 19:50:00|2.86|1.66|2.46|1.26|2.86|1.66|2.37|1.17|0
1655236500000|2022-06-14 19:55:00|2.48|1.28|2.48|1.28|2.55|1.35|2.36|1.16|0
1655236800000|2022-06-14 20:00:00|2.5|1.3|2.27|1.07|2.6|1.4|2.25|1.05|0
1655237100000|2022-06-14 20:05:00|2.26|1.06|2.34|1.14|2.38|1.18|2.26|1.06|0
1655237400000|2022-06-14 20:10:00|2.35|1.15|2.27|1.07|2.43|1.23|2.27|1.07|0
1655237700000|2022-06-14 20:15:00|2.36|0.96|2.36|0.96|2.41|1.01|2.33|0.93|0
1655238000000|2022-06-14 20:20:00|2.35|0.95|2.36|0.96|2.37|0.97|2.24|0.84|0
1655238300000|2022-06-14 20:25:00|2.39|0.99|2.32|0.92|2.39|0.99|2.32|0.92|0
1655238600000|2022-06-14 20:30:00|2.33|0.93|2.4|1|2.45|1.05|2.32|0.92|0
1655238900000|2022-06-14 20:35:00|2.39|0.99|2.44|1.04|2.45|1.05|2.39|0.99|0
1655239200000|2022-06-14 20:40:00|2.43|1.03|2.49|1.09|2.49|1.09|2.42|1.02|0
1655239500000|2022-06-14 20:45:00|2.48|1.08|2.53|1.13|2.54|1.14|2.44|1.04|0
1655239800000|2022-06-14 20:50:00|2.54|1.14|2.52|1.12|2.55|1.15|2.51|1.11|0
1655240100000|2022-06-14 20:55:00|2.53|1.13|2.55|1.15|2.55|1.15|2.42|1.02|0
1655240400000|2022-06-14 21:00:00|2.52|1.12|2.55|1.15|2.55|1.15|2.52|1.12|0
1655240700000|2022-06-14 21:05:00|2.56|1.16|2.5|1.1|2.56|1.16|2.48|1.08|0
1655241000000|2022-06-14 21:10:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1655241300000|2022-06-14 21:15:00|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1655241600000|2022-06-14 21:20:00|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1655241900000|2022-06-14 21:25:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1655242200000|2022-06-14 21:30:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1655242500000|2022-06-14 21:35:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1655242800000|2022-06-14 21:40:00|2.46|1.06|2.5|1.1|2.5|1.1|2.46|1.06|0
1655243100000|2022-06-14 21:45:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1655243400000|2022-06-14 21:50:00|2.48|1.08|2.47|1.07|2.49|1.09|2.46|1.06|0
1655243700000|2022-06-14 21:55:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1655244000000|2022-06-14 22:00:00|2.5|1.1|2.61|1.21|2.63|1.23|2.5|1.1|0
1655244300000|2022-06-14 22:05:00|2.62|1.22|2.52|1.12|2.66|1.26|2.52|1.12|0
1655244600000|2022-06-14 22:10:00|2.55|1.15|2.65|1.25|2.67|1.27|2.52|1.12|0
1655244900000|2022-06-14 22:15:00|2.64|1.24|2.55|1.15|2.66|1.26|2.54|1.14|0
1655245200000|2022-06-14 22:20:00|2.56|1.16|2.7|1.3|2.7|1.3|2.54|1.14|0
1655245500000|2022-06-14 22:25:00|2.69|1.29|2.66|1.26|2.71|1.31|2.66|1.26|0
1655245800000|2022-06-14 22:30:00|2.68|1.28|2.71|1.31|2.73|1.33|2.66|1.26|0
1655246100000|2022-06-14 22:35:00|2.72|1.32|2.73|1.33|2.74|1.34|2.67|1.27|0
1655246400000|2022-06-14 22:40:00|2.74|1.34|2.77|1.37|2.82|1.42|2.73|1.33|0
1655246700000|2022-06-14 22:45:00|2.76|1.36|2.78|1.38|2.8|1.4|2.76|1.36|0
1655247000000|2022-06-14 22:50:00|2.79|1.39|2.66|1.26|2.79|1.39|2.66|1.26|0
1655247300000|2022-06-14 22:55:00|2.65|1.25|2.6|1.2|2.66|1.26|2.6|1.2|0
1655247600000|2022-06-14 23:00:00|2.61|1.21|2.62|1.22|2.65|1.25|2.59|1.19|0
1655247900000|2022-06-14 23:05:00|2.63|1.23|2.58|1.18|2.63|1.23|2.58|1.18|0
1655248200000|2022-06-14 23:10:00|2.56|1.16|2.49|1.09|2.57|1.17|2.45|1.05|0
1655248500000|2022-06-14 23:15:00|2.5|1.1|2.47|1.07|2.5|1.1|2.43|1.03|0
1655248800000|2022-06-14 23:20:00|2.46|1.06|2.65|1.25|2.65|1.25|2.44|1.04|0
1655249100000|2022-06-14 23:25:00|2.66|1.26|2.64|1.24|2.68|1.28|2.64|1.24|0
1655249400000|2022-06-14 23:30:00|2.65|1.25|2.66|1.26|2.67|1.27|2.61|1.21|0
1655249700000|2022-06-14 23:35:00|2.65|1.25|2.66|1.26|2.66|1.26|2.56|1.16|0
1655250000000|2022-06-14 23:40:00|2.65|1.25|2.68|1.28|2.68|1.28|2.59|1.19|0
1655250300000|2022-06-14 23:45:00|2.69|1.29|2.78|1.38|2.78|1.38|2.67|1.27|0
1655250600000|2022-06-14 23:50:00|2.79|1.39|2.92|1.52|2.94|1.54|2.79|1.39|0
1655250900000|2022-06-14 23:55:00|2.93|1.53|3.04|1.64|3.18|1.78|2.93|1.53|0
1655251200000|2022-06-15 00:00:00|3.02|1.62|3.04|1.64|3.07|1.67|2.96|1.56|0
1655251500000|2022-06-15 00:05:00|3.03|1.63|2.91|1.51|3.03|1.63|2.84|1.44|0
1655251800000|2022-06-15 00:10:00|2.89|1.49|2.9|1.5|2.91|1.51|2.84|1.44|0
1655252100000|2022-06-15 00:15:00|2.87|1.47|2.96|1.56|3|1.6|2.81|1.41|0
1655252400000|2022-06-15 00:20:00|2.95|1.55|2.9|1.5|2.97|1.57|2.83|1.43|0
1655252700000|2022-06-15 00:25:00|2.91|1.51|2.85|1.45|2.91|1.51|2.78|1.38|0
1655253000000|2022-06-15 00:30:00|2.84|1.44|2.86|1.46|2.94|1.54|2.81|1.41|0
1655253300000|2022-06-15 00:35:00|2.85|1.45|2.81|1.41|2.86|1.46|2.72|1.32|0
1655253600000|2022-06-15 00:40:00|2.83|1.43|2.63|1.23|2.83|1.43|2.62|1.22|0
1655253900000|2022-06-15 00:45:00|2.62|1.22|2.57|1.17|2.63|1.23|2.53|1.13|0
1655254200000|2022-06-15 00:50:00|2.55|1.15|2.47|1.07|2.56|1.16|2.43|1.03|0
1655254500000|2022-06-15 00:55:00|2.48|1.08|2.51|1.11|2.54|1.14|2.43|1.03|0
1655254800000|2022-06-15 01:00:00|2.52|1.12|2.64|1.24|2.7|1.3|2.51|1.11|0
1655255100000|2022-06-15 01:05:00|2.65|1.25|2.75|1.35|2.76|1.36|2.49|1.09|0
1655255400000|2022-06-15 01:10:00|2.74|1.34|2.69|1.29|2.82|1.42|2.68|1.28|0
1655255700000|2022-06-15 01:15:00|2.66|1.26|2.74|1.34|2.78|1.38|2.62|1.22|0
1655256000000|2022-06-15 01:20:00|2.72|1.32|2.85|1.45|2.85|1.45|2.69|1.29|0
1655256300000|2022-06-15 01:25:00|2.87|1.47|2.85|1.45|3|1.6|2.82|1.42|0
1655256600000|2022-06-15 01:30:00|2.86|1.46|2.91|1.51|2.91|1.51|2.81|1.41|0
1655256900000|2022-06-15 01:35:00|2.9|1.5|2.89|1.49|2.92|1.52|2.8|1.4|0
1655257200000|2022-06-15 01:40:00|2.9|1.5|2.97|1.57|2.98|1.58|2.86|1.46|0
1655257500000|2022-06-15 01:45:00|2.99|1.59|2.93|1.53|3.01|1.61|2.86|1.46|0
1655257800000|2022-06-15 01:50:00|2.94|1.54|2.7|1.3|2.94|1.54|2.69|1.29|0
1655258100000|2022-06-15 01:55:00|2.71|1.31|2.72|1.32|2.77|1.37|2.71|1.31|0
1655258400000|2022-06-15 02:00:00|2.73|1.33|2.79|1.39|2.82|1.42|2.71|1.31|0
1655258700000|2022-06-15 02:05:00|2.8|1.4|2.82|1.42|2.82|1.42|2.72|1.32|0
1655259000000|2022-06-15 02:10:00|2.81|1.41|2.82|1.42|2.83|1.43|2.78|1.38|0
1655259300000|2022-06-15 02:15:00|2.81|1.41|2.82|1.42|2.84|1.44|2.75|1.35|0
1655259600000|2022-06-15 02:20:00|2.84|1.44|2.83|1.43|2.87|1.47|2.78|1.38|0
1655259900000|2022-06-15 02:25:00|2.82|1.42|2.73|1.33|2.85|1.45|2.73|1.33|0
1655260200000|2022-06-15 02:30:00|2.72|1.32|2.77|1.37|2.8|1.4|2.71|1.31|0
1655260500000|2022-06-15 02:35:00|2.78|1.38|2.85|1.45|2.87|1.47|2.77|1.37|0
1655260800000|2022-06-15 02:40:00|2.86|1.46|2.89|1.49|2.9|1.5|2.84|1.44|0
1655261100000|2022-06-15 02:45:00|2.9|1.5|2.78|1.38|2.92|1.52|2.77|1.37|0
1655261400000|2022-06-15 02:50:00|2.77|1.37|2.75|1.35|2.79|1.39|2.74|1.34|0
1655261700000|2022-06-15 02:55:00|2.74|1.34|2.73|1.33|2.82|1.42|2.73|1.33|0
1655262000000|2022-06-15 03:00:00|2.74|1.34|2.74|1.34|2.8|1.4|2.73|1.33|0
1655262300000|2022-06-15 03:05:00|2.75|1.35|2.76|1.36|2.81|1.41|2.73|1.33|0
1655262600000|2022-06-15 03:10:00|2.75|1.35|2.81|1.41|2.83|1.43|2.75|1.35|0
1655262900000|2022-06-15 03:15:00|2.83|1.43|2.77|1.37|2.84|1.44|2.73|1.33|0
1655263200000|2022-06-15 03:20:00|2.76|1.36|2.7|1.3|2.77|1.37|2.67|1.27|0
1655263500000|2022-06-15 03:25:00|2.69|1.29|2.71|1.31|2.72|1.32|2.65|1.25|0
1655263800000|2022-06-15 03:30:00|2.72|1.32|2.64|1.24|2.72|1.32|2.62|1.22|0
1655264100000|2022-06-15 03:35:00|2.63|1.23|2.57|1.17|2.64|1.24|2.54|1.14|0
1655264400000|2022-06-15 03:40:00|2.56|1.16|2.55|1.15|2.58|1.18|2.53|1.13|0
1655264700000|2022-06-15 03:45:00|2.54|1.14|2.54|1.14|2.56|1.16|2.51|1.11|0
1655265000000|2022-06-15 03:50:00|2.55|1.15|2.46|1.06|2.55|1.15|2.45|1.05|0
1655265300000|2022-06-15 03:55:00|2.47|1.07|2.41|1.01|2.49|1.09|2.4|1|0
1655265600000|2022-06-15 04:00:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1655265900000|2022-06-15 04:05:00|2.42|1.02|2.39|0.99|2.43|1.03|2.39|0.99|0
1655266200000|2022-06-15 04:10:00|2.38|0.98|2.38|0.98|2.41|1.01|2.36|0.96|0
1655266500000|2022-06-15 04:15:00|2.39|0.99|2.43|1.03|2.45|1.05|2.39|0.99|0
1655266800000|2022-06-15 04:20:00|2.44|1.04|2.44|1.04|2.45|1.05|2.4|1|0
1655267100000|2022-06-15 04:25:00|2.45|1.05|2.34|0.94|2.45|1.05|2.34|0.94|0
1655267400000|2022-06-15 04:30:00|2.35|0.95|2.27|0.87|2.36|0.96|2.24|0.84|0
1655267700000|2022-06-15 04:35:00|2.26|0.86|2.26|0.86|2.28|0.88|2.24|0.84|0
1655268000000|2022-06-15 04:40:00|2.25|0.85|2.3|0.9|2.32|0.92|2.25|0.85|0
1655268300000|2022-06-15 04:45:00|2.29|0.89|2.23|0.83|2.29|0.89|2.22|0.82|0
1655268600000|2022-06-15 04:50:00|2.22|0.82|2.49|1.09|2.49|1.09|2.17|0.77|0
1655268900000|2022-06-15 04:55:00|2.5|1.1|2.42|1.02|2.5|1.1|2.37|0.97|0
1655269200000|2022-06-15 05:00:00|2.43|1.03|2.4|1|2.48|1.08|2.37|0.97|0
1655269500000|2022-06-15 05:05:00|2.39|0.99|2.4|1|2.45|1.05|2.33|0.93|0
1655269800000|2022-06-15 05:10:00|2.39|0.99|2.34|0.94|2.42|1.02|2.32|0.92|0
1655270100000|2022-06-15 05:15:00|2.35|0.95|2.41|1.01|2.43|1.03|2.35|0.95|0
1655270400000|2022-06-15 05:20:00|2.4|1|2.25|0.85|2.44|1.04|2.25|0.85|0
1655270700000|2022-06-15 05:25:00|2.26|0.86|2.28|0.88|2.28|0.88|2.19|0.79|0
1655271000000|2022-06-15 05:30:00|2.27|0.87|2.26|0.86|2.34|0.94|2.25|0.85|0
1655271300000|2022-06-15 05:35:00|2.27|0.87|2.35|0.95|2.36|0.96|2.25|0.85|0
1655271600000|2022-06-15 05:40:00|2.34|0.94|2.4|1|2.4|1|2.29|0.89|0
1655271900000|2022-06-15 05:45:00|2.39|0.99|2.55|1.15|2.55|1.15|2.37|0.97|0
1655272200000|2022-06-15 05:50:00|2.54|1.14|2.67|1.27|2.71|1.31|2.5|1.1|0
1655272500000|2022-06-15 05:55:00|2.69|1.29|2.57|1.17|2.81|1.41|2.57|1.17|0
1655272800000|2022-06-15 06:00:00|2.55|1.15|2.55|1.15|2.71|1.31|2.43|1.03|0
1655273100000|2022-06-15 06:05:00|2.57|1.17|2.78|1.38|2.78|1.38|2.55|1.15|0
1655273400000|2022-06-15 06:10:00|2.77|1.37|2.65|1.25|2.78|1.38|2.63|1.23|0
1655273700000|2022-06-15 06:15:00|2.64|1.24|2.65|1.25|2.69|1.29|2.53|1.13|0
1655274000000|2022-06-15 06:20:00|2.64|1.24|2.8|1.4|2.85|1.45|2.64|1.24|0
1655274300000|2022-06-15 06:25:00|2.77|1.37|2.76|1.36|2.85|1.45|2.67|1.27|0
1655274600000|2022-06-15 06:30:00|2.78|1.38|2.66|1.26|2.78|1.38|2.59|1.19|0
1655274900000|2022-06-15 06:35:00|2.67|1.27|2.7|1.3|2.74|1.34|2.62|1.22|0
1655275200000|2022-06-15 06:40:00|2.68|1.28|2.7|1.3|2.71|1.31|2.62|1.22|0
1655275500000|2022-06-15 06:45:00|2.69|1.29|2.55|1.15|2.7|1.3|2.54|1.14|0
1655275800000|2022-06-15 06:50:00|2.53|1.13|2.64|1.24|2.64|1.24|2.5|1.1|0
1655276100000|2022-06-15 06:55:00|2.63|1.23|2.72|1.32|2.76|1.36|2.6|1.2|0
1655276400000|2022-06-15 07:00:00|2.77|1.37|2.7|1.3|2.9|1.5|2.69|1.29|0
1655276700000|2022-06-15 07:05:00|2.59|1.39|2.47|1.27|2.62|1.42|2.41|1.21|0
1655277000000|2022-06-15 07:10:00|2.5|1.3|2.39|1.19|2.56|1.36|2.39|1.19|0
1655277300000|2022-06-15 07:15:00|2.41|1.21|2.59|1.39|2.65|1.45|2.4|1.2|0
1655277600000|2022-06-15 07:20:00|2.58|1.38|2.43|1.23|2.58|1.38|2.39|1.19|0
1655277900000|2022-06-15 07:25:00|2.41|1.21|2.5|1.3|2.51|1.31|2.34|1.14|0
1655278200000|2022-06-15 07:30:00|2.51|1.31|2.62|1.42|2.67|1.47|2.37|1.17|0
1655278500000|2022-06-15 07:35:00|2.63|1.43|2.75|1.55|2.78|1.58|2.59|1.39|0
1655278800000|2022-06-15 07:40:00|2.76|1.56|2.68|1.48|2.83|1.63|2.59|1.39|0
1655279100000|2022-06-15 07:45:00|2.67|1.47|2.41|1.21|2.67|1.47|2.23|1.03|0
1655279400000|2022-06-15 07:50:00|2.37|1.17|2.65|1.45|2.71|1.51|2.37|1.17|0
1655279700000|2022-06-15 07:55:00|2.66|1.46|2.76|1.56|2.78|1.58|2.64|1.44|0
1655280000000|2022-06-15 08:00:00|2.74|1.54|2.64|1.44|2.85|1.65|2.64|1.44|0
1655280300000|2022-06-15 08:05:00|2.65|1.45|2.88|1.68|3|1.8|2.64|1.44|0
1655280600000|2022-06-15 08:10:00|2.9|1.7|2.93|1.73|2.96|1.76|2.84|1.64|0
1655280900000|2022-06-15 08:15:00|2.92|1.72|2.97|1.77|3.01|1.81|2.84|1.64|0
1655281200000|2022-06-15 08:20:00|2.98|1.78|2.99|1.79|3.03|1.83|2.92|1.72|0
1655281500000|2022-06-15 08:25:00|3.01|1.81|3.29|2.09|3.4|2.2|3.01|1.81|0
1655281800000|2022-06-15 08:30:00|3.31|2.11|3.42|2.22|3.46|2.26|3.29|2.09|0
1655282100000|2022-06-15 08:35:00|3.41|2.21|3.49|2.29|3.49|2.29|3.28|2.08|0
1655282400000|2022-06-15 08:40:00|3.5|2.3|3.29|2.09|3.56|2.36|3.29|2.09|0
1655282700000|2022-06-15 08:45:00|3.3|2.1|3.08|1.88|3.33|2.13|3.05|1.85|0
1655283000000|2022-06-15 08:50:00|3.05|1.85|3.08|1.88|3.11|1.91|2.99|1.79|0
1655283300000|2022-06-15 08:55:00|3.04|1.84|3.03|1.83|3.1|1.9|3|1.8|0
1655283600000|2022-06-15 09:00:00|3.05|1.85|3.06|1.86|3.25|2.05|2.87|1.67|0
1655283900000|2022-06-15 09:05:00|3.05|1.85|3.11|1.91|3.15|1.95|3.03|1.83|0
1655284200000|2022-06-15 09:10:00|3.08|1.88|3|1.8|3.09|1.89|2.93|1.73|0
1655284500000|2022-06-15 09:15:00|2.99|1.79|3.05|1.85|3.14|1.94|2.97|1.77|0
1655284800000|2022-06-15 09:20:00|3.06|1.86|3|1.8|3.08|1.88|2.93|1.73|0
1655285100000|2022-06-15 09:25:00|2.99|1.79|3.11|1.91|3.13|1.93|2.96|1.76|0
1655285400000|2022-06-15 09:30:00|3.12|1.92|3.21|2.01|3.26|2.06|3.09|1.89|0
1655285700000|2022-06-15 09:35:00|3.2|2|3.01|1.81|3.21|2.01|2.98|1.78|0
1655286000000|2022-06-15 09:40:00|3.02|1.82|3.27|2.07|3.34|2.14|3|1.8|0
1655286300000|2022-06-15 09:45:00|3.28|2.08|3.14|1.94|3.33|2.13|3.1|1.9|0
1655286600000|2022-06-15 09:50:00|3.15|1.95|3.02|1.82|3.2|2|3|1.8|0
1655286900000|2022-06-15 09:55:00|3.01|1.81|3.18|1.98|3.19|1.99|2.95|1.75|0
1655287200000|2022-06-15 10:00:00|3.17|1.97|3.05|1.85|3.17|1.97|2.98|1.78|0
1655287500000|2022-06-15 10:05:00|3.06|1.86|2.98|1.78|3.06|1.86|2.91|1.71|0
1655287800000|2022-06-15 10:10:00|2.97|1.77|3.03|1.83|3.05|1.85|2.97|1.77|0
1655288100000|2022-06-15 10:15:00|3.05|1.85|3.06|1.86|3.1|1.9|2.93|1.73|0
1655288400000|2022-06-15 10:20:00|3.05|1.85|2.92|1.72|3.06|1.86|2.89|1.69|0
1655288700000|2022-06-15 10:25:00|2.93|1.73|2.82|1.62|2.95|1.75|2.76|1.56|0
1655289000000|2022-06-15 10:30:00|2.81|1.61|2.71|1.51|2.93|1.73|2.71|1.51|0
1655289300000|2022-06-15 10:35:00|2.7|1.5|2.9|1.7|3.02|1.82|2.68|1.48|0
1655289600000|2022-06-15 10:40:00|2.91|1.71|2.9|1.7|2.96|1.76|2.85|1.65|0
1655289900000|2022-06-15 10:45:00|2.88|1.68|3.16|1.96|3.25|2.05|2.83|1.63|0
1655290200000|2022-06-15 10:50:00|3.15|1.95|3.11|1.91|3.24|2.04|3.06|1.86|0
1655290500000|2022-06-15 10:55:00|3.09|1.89|3.05|1.85|3.18|1.98|3.03|1.83|0
1655290800000|2022-06-15 11:00:00|3.1|1.9|2.93|1.73|3.2|2|2.93|1.73|0
1655291100000|2022-06-15 11:05:00|2.9|1.7|3.09|1.89|3.09|1.89|2.9|1.7|0
1655291400000|2022-06-15 11:10:00|3.08|1.88|3.62|2.42|3.62|2.42|3.03|1.83|0
1655291700000|2022-06-15 11:15:00|3.63|2.43|3.71|2.51|3.83|2.63|3.63|2.43|0
1655292000000|2022-06-15 11:20:00|3.72|2.52|3.94|2.74|3.94|2.74|3.71|2.51|0
1655292300000|2022-06-15 11:25:00|3.93|2.73|4.12|2.92|4.12|2.92|3.93|2.73|0
1655292600000|2022-06-15 11:30:00|4.1|2.9|4.29|3.09|4.31|3.11|4|2.8|0
1655292900000|2022-06-15 11:35:00|4.28|3.08|3.99|2.79|4.29|3.09|3.96|2.76|0
1655293200000|2022-06-15 11:40:00|3.96|2.76|3.99|2.79|4.1|2.9|3.94|2.74|0
1655293500000|2022-06-15 11:45:00|3.95|2.75|3.82|2.62|4|2.8|3.77|2.57|0
1655293800000|2022-06-15 11:50:00|3.84|2.64|4.35|3.15|4.49|3.29|3.79|2.59|0
1655294100000|2022-06-15 11:55:00|4.33|3.13|3.63|2.43|4.48|3.28|3.55|2.35|0
1655294400000|2022-06-15 12:00:00|3.61|2.41|3.6|2.4|3.67|2.47|3.37|2.17|0
1655294700000|2022-06-15 12:05:00|3.63|2.43|3.36|2.16|3.67|2.47|3.35|2.15|0
1655295000000|2022-06-15 12:10:00|3.37|2.17|3.19|1.99|3.51|2.31|3|1.8|0
1655295300000|2022-06-15 12:15:00|3.25|2.05|3.07|1.87|3.25|2.05|3.02|1.82|0
1655295600000|2022-06-15 12:20:00|3.05|1.85|3.24|2.04|3.36|2.16|3.05|1.85|0
1655295900000|2022-06-15 12:25:00|3.25|2.05|3.14|1.94|3.31|2.11|3.09|1.89|0
1655296200000|2022-06-15 12:30:00|3.13|1.93|3.26|2.06|3.44|2.24|2.98|1.78|0
1655296500000|2022-06-15 12:35:00|3.27|2.07|3.24|2.04|3.35|2.15|3.17|1.97|0
1655296800000|2022-06-15 12:40:00|3.22|2.02|3.36|2.16|3.4|2.2|3.06|1.86|0
1655297100000|2022-06-15 12:45:00|3.37|2.17|3.72|2.52|3.73|2.53|3.32|2.12|0
1655297400000|2022-06-15 12:50:00|3.68|2.48|3.55|2.35|3.82|2.62|3.55|2.35|0
1655297700000|2022-06-15 12:55:00|3.53|2.33|3.55|2.35|3.61|2.41|3.39|2.19|0
1655298000000|2022-06-15 13:00:00|3.6|2.4|3.35|2.15|3.71|2.51|3.33|2.13|0
1655298300000|2022-06-15 13:05:00|3.37|2.17|3.28|2.08|3.45|2.25|3.27|2.07|0
1655298600000|2022-06-15 13:10:00|3.25|2.05|3.53|2.33|3.58|2.38|3.24|2.04|0
1655298900000|2022-06-15 13:15:00|3.52|2.32|3.6|2.4|3.61|2.41|3.34|2.14|0
1655299200000|2022-06-15 13:20:00|3.61|2.41|3.48|2.28|3.64|2.44|3.47|2.27|0
1655299500000|2022-06-15 13:25:00|3.49|2.29|3.44|2.24|3.53|2.33|3.41|2.21|0
1655299800000|2022-06-15 13:30:00|3.51|2.31|3|1.8|3.81|2.61|2.85|1.65|0
1655300100000|2022-06-15 13:35:00|3.03|1.83|2.99|1.79|3.2|2|2.68|1.48|0
1655300400000|2022-06-15 13:40:00|2.98|1.78|3.44|2.24|3.62|2.42|2.98|1.78|0
1655300700000|2022-06-15 13:45:00|3.53|2.33|3.65|2.45|3.74|2.54|3.44|2.24|0
1655301000000|2022-06-15 13:50:00|3.68|2.48|3.24|2.04|3.74|2.54|3.24|2.04|0
1655301300000|2022-06-15 13:55:00|3.23|2.03|3.39|2.19|3.67|2.47|3.23|2.03|0
1655301600000|2022-06-15 14:00:00|3.41|2.21|3.79|2.59|3.79|2.59|3.29|2.09|0
1655301900000|2022-06-15 14:05:00|3.7|2.5|3.64|2.44|3.9|2.7|3.63|2.43|0
1655302200000|2022-06-15 14:10:00|3.7|2.5|3.45|2.25|3.81|2.61|3.45|2.25|0
1655302500000|2022-06-15 14:15:00|3.4|2.2|3.17|1.97|3.54|2.34|3.08|1.88|0
1655302800000|2022-06-15 14:20:00|3.16|1.96|3.16|1.96|3.24|2.04|2.99|1.79|0
1655303100000|2022-06-15 14:25:00|3.19|1.99|3.15|1.95|3.22|2.02|2.99|1.79|0
1655303400000|2022-06-15 14:30:00|3.19|1.99|2.86|1.66|3.19|1.99|2.72|1.52|0
1655303700000|2022-06-15 14:35:00|2.88|1.68|2.79|1.59|2.96|1.76|2.76|1.56|0
1655304000000|2022-06-15 14:40:00|2.77|1.57|2.67|1.47|2.84|1.64|2.63|1.43|0
1655304300000|2022-06-15 14:45:00|2.63|1.43|2.63|1.43|2.68|1.48|2.5|1.3|0
1655304600000|2022-06-15 14:50:00|2.58|1.38|2.28|1.08|2.65|1.45|2.25|1.05|0
1655304900000|2022-06-15 14:55:00|2.29|1.09|2.51|1.31|2.54|1.34|2.24|1.04|0
1655305200000|2022-06-15 15:00:00|2.5|1.3|2.48|1.28|2.61|1.41|2.43|1.23|0
1655305500000|2022-06-15 15:05:00|2.5|1.3|2.35|1.15|2.56|1.36|2.34|1.14|0
1655305800000|2022-06-15 15:10:00|2.34|1.14|2.16|0.96|2.41|1.21|2.15|0.95|0
1655306100000|2022-06-15 15:15:00|2.15|0.95|2.19|0.99|2.27|1.07|2.12|0.92|0
1655306400000|2022-06-15 15:20:00|2.18|0.98|2.24|1.04|2.26|1.06|2.07|0.87|0
1655306700000|2022-06-15 15:25:00|2.25|1.05|2.27|1.07|2.28|1.08|2.14|0.94|0
1655307000000|2022-06-15 15:30:00|2.26|1.06|2.21|1.01|2.33|1.13|2.16|0.96|0
1655307300000|2022-06-15 15:35:00|2.2|1|2.27|1.07|2.34|1.14|2.19|0.99|0
1655307600000|2022-06-15 15:40:00|2.26|1.06|2.1|0.9|2.32|1.12|2.07|0.87|0
1655307900000|2022-06-15 15:45:00|2.11|0.91|2.08|0.88|2.2|1|2.08|0.88|0
1655308200000|2022-06-15 15:50:00|2.07|0.87|2.14|0.94|2.14|0.94|2.03|0.83|0
1655308500000|2022-06-15 15:55:00|2.13|0.93|2.13|0.93|2.26|1.06|2.11|0.91|0
1655308800000|2022-06-15 16:00:00|2.14|0.94|2.18|0.98|2.25|1.05|2.1|0.9|0
1655309100000|2022-06-15 16:05:00|2.19|0.99|2.09|0.89|2.19|0.99|2.04|0.84|0
1655309400000|2022-06-15 16:10:00|2.08|0.88|2.42|1.22|2.43|1.23|2.08|0.88|0
1655309700000|2022-06-15 16:15:00|2.44|1.24|2.45|1.25|2.53|1.33|2.38|1.18|0
1655310000000|2022-06-15 16:20:00|2.47|1.27|2.56|1.36|2.59|1.39|2.44|1.24|0
1655310300000|2022-06-15 16:25:00|2.55|1.35|2.65|1.45|2.66|1.46|2.45|1.25|0
1655310600000|2022-06-15 16:30:00|2.67|1.47|2.6|1.4|2.77|1.57|2.57|1.37|0
1655310900000|2022-06-15 16:35:00|2.59|1.39|2.45|1.25|2.63|1.43|2.45|1.25|0
1655311200000|2022-06-15 16:40:00|2.46|1.26|2.29|1.09|2.49|1.29|2.23|1.03|0
1655311500000|2022-06-15 16:45:00|2.28|1.08|2.29|1.09|2.31|1.11|2.21|1.01|0
1655311800000|2022-06-15 16:50:00|2.31|1.11|2.06|0.86|2.32|1.12|2.05|0.85|0
1655312100000|2022-06-15 16:55:00|2.05|0.85|2.13|0.93|2.14|0.94|1.97|0.77|0
1655312400000|2022-06-15 17:00:00|2.12|0.92|2.26|1.06|2.31|1.11|2.11|0.91|0
1655312700000|2022-06-15 17:05:00|2.27|1.07|2.2|1|2.3|1.1|2.15|0.95|0
1655313000000|2022-06-15 17:10:00|2.21|1.01|2.37|1.17|2.42|1.22|2.16|0.96|0
1655313300000|2022-06-15 17:15:00|2.38|1.18|2.36|1.16|2.39|1.19|2.26|1.06|0
1655313600000|2022-06-15 17:20:00|2.37|1.17|2.47|1.27|2.51|1.31|2.31|1.11|0
1655313900000|2022-06-15 17:25:00|2.48|1.28|2.64|1.44|2.69|1.49|2.42|1.22|0
1655314200000|2022-06-15 17:30:00|2.65|1.45|2.57|1.37|2.68|1.48|2.57|1.37|0
1655314500000|2022-06-15 17:35:00|2.58|1.38|2.63|1.43|2.63|1.43|2.49|1.29|0
1655314800000|2022-06-15 17:40:00|2.62|1.42|2.53|1.33|2.63|1.43|2.5|1.3|0
1655315100000|2022-06-15 17:45:00|2.52|1.32|2.51|1.31|2.75|1.55|2.45|1.25|0
1655315400000|2022-06-15 17:50:00|2.52|1.32|2.79|1.59|2.8|1.6|2.32|1.12|0
1655315700000|2022-06-15 17:55:00|2.76|1.56|3.09|1.89|3.31|2.11|2.75|1.55|0
1655316000000|2022-06-15 18:00:00|3.04|1.84|2.16|0.96|4.1|2.9|1.84|0.64|0
1655316300000|2022-06-15 18:05:00|2.15|0.95|2.18|0.98|2.49|1.29|1.68|0.48|0
1655316600000|2022-06-15 18:10:00|2.23|1.03|2.17|0.97|2.26|1.06|1.8|0.6|0
1655316900000|2022-06-15 18:15:00|2.11|0.91|2.13|0.93|2.37|1.17|1.96|0.76|0
1655317200000|2022-06-15 18:20:00|2.12|0.92|1.69|0.49|2.36|1.16|1.58|0.38|0
1655317500000|2022-06-15 18:25:00|1.72|0.52|1.68|0.48|1.92|0.72|1.62|0.42|0
1655317800000|2022-06-15 18:30:00|1.6|0.4|1.4|0.2|1.73|0.53|1.2|0|0
1655318100000|2022-06-15 18:35:00|1.43|0.23|2.31|1.11|2.7|1.5|1.38|0.18|0
1655318400000|2022-06-15 18:40:00|2.2|1|3.93|2.73|4.15|2.95|2.12|0.92|0
1655318700000|2022-06-15 18:45:00|3.99|2.79|3.05|1.85|4.6|3.4|3.04|1.84|0
1655319000000|2022-06-15 18:50:00|3.24|2.04|2.34|1.14|3.6|2.4|2.03|0.83|0
1655319300000|2022-06-15 18:55:00|2.39|1.19|1.82|0.62|2.61|1.41|1.6|0.4|0
1655319600000|2022-06-15 19:00:00|1.85|0.65|1.97|0.77|2.36|1.16|1.76|0.56|0
1655319900000|2022-06-15 19:05:00|2.04|0.84|2.25|1.05|2.32|1.12|1.86|0.66|0
1655320200000|2022-06-15 19:10:00|2.24|1.04|1.53|0.33|2.43|1.23|1.33|0.13|0
1655320500000|2022-06-15 19:15:00|1.5|0.3|1.58|0.38|1.6|0.4|1.33|0.13|0
1655320800000|2022-06-15 19:20:00|1.61|0.41|1.61|0.41|2.01|0.81|1.22|0.02|0
1655321100000|2022-06-15 19:25:00|1.63|0.43|1.98|0.78|2|0.8|1.45|0.25|0
1655321400000|2022-06-15 19:30:00|1.99|0.79|2.45|1.25|2.67|1.47|1.79|0.59|0
1655321700000|2022-06-15 19:35:00|2.51|1.31|2.55|1.35|3.53|2.33|2.44|1.24|0
1655322000000|2022-06-15 19:40:00|2.75|1.55|1.59|0.39|2.75|1.55|1.55|0.35|0
1655322300000|2022-06-15 19:45:00|1.55|0.35|1.77|0.57|1.77|0.57|1.46|0.26|0
1655322600000|2022-06-15 19:50:00|1.57|0.37|1.31|0.11|1.58|0.38|1.25|0.05|0
1655322900000|2022-06-15 19:55:00|1.32|0.12|1.27|0.07|1.48|0.28|1.26|0.06|0
1655323200000|2022-06-15 20:00:00|1.34|0.14|1.3|0.1|1.35|0.15|1.28|0.08|0
1655323500000|2022-06-15 20:05:00|1.29|0.09|1.36|0.16|1.38|0.18|1.29|0.09|0
1655323800000|2022-06-15 20:10:00|1.37|0.17|1.23|0.03|1.37|0.17|1.23|0.03|0
1655324100000|2022-06-15 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1655325000000|2022-06-15 20:30:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1655325300000|2022-06-15 20:35:00|1.44|0.04|1.49|0.09|1.52|0.12|1.44|0.04|0
1655325600000|2022-06-15 20:40:00|1.48|0.08|1.52|0.12|1.52|0.12|1.46|0.06|0
1655325900000|2022-06-15 20:45:00|1.51|0.11|1.52|0.12|1.52|0.12|1.45|0.05|0
1655326200000|2022-06-15 20:50:00|1.53|0.13|1.51|0.11|1.53|0.13|1.49|0.09|0
1655326500000|2022-06-15 20:55:00|1.5|0.1|1.43|0.03|1.52|0.12|1.42|0.02|0
1655326800000|2022-06-15 21:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.42|0.02|0
1655327100000|2022-06-15 21:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1655327400000|2022-06-15 21:10:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1655327700000|2022-06-15 21:15:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1655328000000|2022-06-15 21:20:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1655328300000|2022-06-15 21:25:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1655328600000|2022-06-15 21:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1655328900000|2022-06-15 21:35:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1655329200000|2022-06-15 21:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1655329500000|2022-06-15 21:45:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1655329800000|2022-06-15 21:50:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1655330100000|2022-06-15 21:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1655330400000|2022-06-15 22:00:00|1.59|0.19|1.54|0.14|1.59|0.19|1.49|0.09|0
1655330700000|2022-06-15 22:05:00|1.53|0.13|1.57|0.17|1.57|0.17|1.52|0.12|0
1655331000000|2022-06-15 22:10:00|1.56|0.16|1.67|0.27|1.68|0.28|1.56|0.16|0
1655331300000|2022-06-15 22:15:00|1.68|0.28|1.84|0.44|1.85|0.45|1.68|0.28|0
1655331600000|2022-06-15 22:20:00|1.85|0.45|1.77|0.37|1.85|0.45|1.75|0.35|0
1655331900000|2022-06-15 22:25:00|1.78|0.38|1.79|0.39|1.8|0.4|1.73|0.33|0
1655332200000|2022-06-15 22:30:00|1.8|0.4|1.77|0.37|1.82|0.42|1.73|0.33|0
1655332500000|2022-06-15 22:35:00|1.76|0.36|1.74|0.34|1.77|0.37|1.72|0.32|0
1655332800000|2022-06-15 22:40:00|1.73|0.33|1.7|0.3|1.73|0.33|1.67|0.27|0
1655333100000|2022-06-15 22:45:00|1.69|0.29|1.67|0.27|1.7|0.3|1.66|0.26|0
1655333400000|2022-06-15 22:50:00|1.68|0.28|1.64|0.24|1.69|0.29|1.63|0.23|0
1655333700000|2022-06-15 22:55:00|1.63|0.23|1.72|0.32|1.73|0.33|1.63|0.23|0
1655334000000|2022-06-15 23:00:00|1.73|0.33|1.65|0.25|1.73|0.33|1.65|0.25|0
1655334300000|2022-06-15 23:05:00|1.66|0.26|1.65|0.25|1.68|0.28|1.64|0.24|0
1655334600000|2022-06-15 23:10:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1655334900000|2022-06-15 23:15:00|1.63|0.23|1.62|0.22|1.63|0.23|1.6|0.2|0
1655335200000|2022-06-15 23:20:00|1.63|0.23|1.61|0.21|1.64|0.24|1.61|0.21|0
1655335500000|2022-06-15 23:25:00|1.6|0.2|1.64|0.24|1.65|0.25|1.6|0.2|0
1655335800000|2022-06-15 23:30:00|1.65|0.25|1.64|0.24|1.65|0.25|1.62|0.22|0
1655336100000|2022-06-15 23:35:00|1.66|0.26|1.73|0.33|1.73|0.33|1.66|0.26|0
1655336400000|2022-06-15 23:40:00|1.72|0.32|1.83|0.43|1.83|0.43|1.71|0.31|0
1655336700000|2022-06-15 23:45:00|1.84|0.44|1.84|0.44|1.88|0.48|1.81|0.41|0
1655337000000|2022-06-15 23:50:00|1.85|0.45|1.87|0.47|1.91|0.51|1.84|0.44|0
1655337300000|2022-06-15 23:55:00|1.88|0.48|1.93|0.53|1.93|0.53|1.87|0.47|0
1655337600000|2022-06-16 00:00:00|1.89|0.49|1.94|0.54|1.94|0.54|1.8|0.4|0
1655337900000|2022-06-16 00:05:00|1.93|0.53|1.88|0.48|1.94|0.54|1.8|0.4|0
1655338200000|2022-06-16 00:10:00|1.87|0.47|1.93|0.53|1.93|0.53|1.83|0.43|0
1655338500000|2022-06-16 00:15:00|1.92|0.52|1.93|0.53|1.93|0.53|1.84|0.44|0
1655338800000|2022-06-16 00:20:00|1.92|0.52|1.97|0.57|2.01|0.61|1.87|0.47|0
1655339100000|2022-06-16 00:25:00|1.96|0.56|1.99|0.59|2.03|0.63|1.95|0.55|0
1655339400000|2022-06-16 00:30:00|2|0.6|1.99|0.59|2.06|0.66|1.98|0.58|0
1655339700000|2022-06-16 00:35:00|1.98|0.58|1.97|0.57|2.03|0.63|1.96|0.56|0
1655340000000|2022-06-16 00:40:00|1.96|0.56|1.93|0.53|1.98|0.58|1.93|0.53|0
1655340300000|2022-06-16 00:45:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1655340600000|2022-06-16 00:50:00|1.93|0.53|1.95|0.55|1.96|0.56|1.92|0.52|0
1655340900000|2022-06-16 00:55:00|1.94|0.54|1.91|0.51|1.95|0.55|1.91|0.51|0
1655341200000|2022-06-16 01:00:00|1.9|0.5|1.93|0.53|1.94|0.54|1.9|0.5|0
1655341500000|2022-06-16 01:05:00|1.94|0.54|2.04|0.64|2.08|0.68|1.92|0.52|0
1655341800000|2022-06-16 01:10:00|2.05|0.65|2.24|0.84|2.24|0.84|2.05|0.65|0
1655342100000|2022-06-16 01:15:00|2.23|0.83|2.16|0.76|2.23|0.83|2.1|0.7|0
1655342400000|2022-06-16 01:20:00|2.15|0.75|2.03|0.63|2.15|0.75|2.02|0.62|0
1655342700000|2022-06-16 01:25:00|2.02|0.62|1.98|0.58|2.05|0.65|1.97|0.57|0
1655343000000|2022-06-16 01:30:00|1.97|0.57|1.86|0.46|1.98|0.58|1.85|0.45|0
1655343300000|2022-06-16 01:35:00|1.87|0.47|1.77|0.37|1.91|0.51|1.76|0.36|0
1655343600000|2022-06-16 01:40:00|1.76|0.36|1.58|0.18|1.76|0.36|1.58|0.18|0
1655343900000|2022-06-16 01:45:00|1.59|0.19|1.59|0.19|1.62|0.22|1.53|0.13|0
1655344200000|2022-06-16 01:50:00|1.58|0.18|1.59|0.19|1.6|0.2|1.55|0.15|0
1655344500000|2022-06-16 01:55:00|1.58|0.18|1.56|0.16|1.62|0.22|1.53|0.13|0
1655344800000|2022-06-16 02:00:00|1.55|0.15|1.61|0.21|1.61|0.21|1.55|0.15|0
1655345100000|2022-06-16 02:05:00|1.6|0.2|1.47|0.07|1.6|0.2|1.47|0.07|0
1655345400000|2022-06-16 02:10:00|1.48|0.08|1.47|0.07|1.49|0.09|1.43|0.03|0
1655345700000|2022-06-16 02:15:00|1.46|0.06|1.45|0.05|1.53|0.13|1.44|0.04|0
1655346000000|2022-06-16 02:20:00|1.44|0.04|1.43|0.03|1.5|0.1|1.43|0.03|0
1655346300000|2022-06-16 02:25:00|1.42|0.02|1.4|0|1.46|0.06|1.4|0|0
1655346600000|2022-06-16 02:30:00|1.41|0.01|1.44|0.04|1.46|0.06|1.4|0|0
1655346900000|2022-06-16 02:35:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1655347200000|2022-06-16 02:40:00|1.47|0.07|1.52|0.12|1.52|0.12|1.44|0.04|0
1655347500000|2022-06-16 02:45:00|1.54|0.14|1.52|0.12|1.56|0.16|1.51|0.11|0
1655347800000|2022-06-16 02:50:00|1.51|0.11|1.49|0.09|1.55|0.15|1.49|0.09|0
1655348100000|2022-06-16 02:55:00|1.5|0.1|1.51|0.11|1.51|0.11|1.48|0.08|0
1655348400000|2022-06-16 03:00:00|1.5|0.1|1.52|0.12|1.53|0.13|1.49|0.09|0
1655348700000|2022-06-16 03:05:00|1.51|0.11|1.55|0.15|1.55|0.15|1.5|0.1|0
1655349000000|2022-06-16 03:10:00|1.54|0.14|1.59|0.19|1.59|0.19|1.53|0.13|0
1655349300000|2022-06-16 03:15:00|1.62|0.22|1.59|0.19|1.62|0.22|1.57|0.17|0
1655349600000|2022-06-16 03:20:00|1.58|0.18|1.65|0.25|1.65|0.25|1.58|0.18|0
1655349900000|2022-06-16 03:25:00|1.64|0.24|1.63|0.23|1.66|0.26|1.61|0.21|0
1655350200000|2022-06-16 03:30:00|1.62|0.22|1.58|0.18|1.64|0.24|1.58|0.18|0
1655350500000|2022-06-16 03:35:00|1.57|0.17|1.42|0.02|1.57|0.17|1.42|0.02|0
1655350800000|2022-06-16 03:40:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1655351100000|2022-06-16 03:45:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0
1654499100000|2022-06-06 07:05:00|165.24|163.24|165.33|163.33|166.19|164.19|163.9|161.9|0
1654499400000|2022-06-06 07:10:00|165.23|163.23|165.22|163.22|165.62|163.62|164.08|162.08|0
1654499700000|2022-06-06 07:15:00|165.42|163.42|164.26|162.26|165.61|163.61|164.26|162.26|0
1654500000000|2022-06-06 07:20:00|164.45|162.45|166.25|164.25|166.55|164.55|162.93|160.93|0
1654500300000|2022-06-06 07:25:00|166.16|164.16|165|163|166.55|164.55|164.43|162.43|0
1654500600000|2022-06-06 07:30:00|164.81|162.81|162.9|160.9|164.81|162.81|162.24|160.24|0
1654500900000|2022-06-06 07:35:00|163.47|161.47|165.18|163.18|165.18|163.18|162.33|160.33|0
1654501200000|2022-06-06 07:40:00|165.37|163.37|164.59|162.59|166.32|164.32|164.02|162.02|0
1654501500000|2022-06-06 07:45:00|164.4|162.4|165.73|163.73|166.31|164.31|163.92|161.92|0
1654501800000|2022-06-06 07:50:00|165.54|163.54|170.54|168.54|172.88|170.88|164.97|162.97|0
1654502100000|2022-06-06 07:55:00|170.44|168.44|173.84|171.84|173.84|171.84|169.37|167.37|0
1654502400000|2022-06-06 08:00:00|174.13|172.13|175.79|173.79|176.38|174.38|174.03|172.03|0
1654502700000|2022-06-06 08:05:00|175.59|173.59|175.58|173.58|176.73|174.73|174.8|172.8|0
1654503000000|2022-06-06 08:10:00|175.97|173.97|178.72|176.72|179.51|177.51|175.19|173.19|0
1654503300000|2022-06-06 08:15:00|178.91|176.91|177.92|175.92|180.5|178.5|177.53|175.53|0
1654503600000|2022-06-06 08:20:00|177.62|175.62|178.9|176.9|179.1|177.1|177.52|175.52|0
1654503900000|2022-06-06 08:25:00|179.09|177.09|179.09|177.09|179.09|177.09|178.5|176.5|0
1654504200000|2022-06-06 08:30:00|180.07|178.07|178.09|176.09|181.07|179.07|177.89|175.89|0
1654504500000|2022-06-06 08:35:00|177.89|175.89|178.08|176.08|178.48|176.48|177.49|175.49|0
1654504800000|2022-06-06 08:40:00|178.28|176.28|178.27|176.27|179.26|177.26|178.07|176.07|0
1654505100000|2022-06-06 08:45:00|178.47|176.47|179.05|177.05|179.05|177.05|177.08|175.08|0
1654505400000|2022-06-06 08:50:00|179.14|177.14|180.43|178.43|180.63|178.63|177.67|175.67|0
1654505700000|2022-06-06 08:55:00|180.23|178.23|180.22|178.22|180.62|178.62|178.84|176.84|0
1654506000000|2022-06-06 09:00:00|180.02|178.02|178.83|176.83|180.42|178.42|178.24|176.24|0
1654506300000|2022-06-06 09:05:00|179.02|177.02|177.92|175.92|179.02|177.02|177.83|175.83|0
1654506600000|2022-06-06 09:10:00|177.83|175.83|178.22|176.22|178.22|176.22|177.43|175.43|0
1654506900000|2022-06-06 09:15:00|178.21|176.21|177.02|175.02|178.21|176.21|176.44|174.44|0
1654507200000|2022-06-06 09:20:00|176.83|174.83|176.62|174.62|177.02|175.02|176.03|174.03|0
1654507500000|2022-06-06 09:25:00|176.82|174.82|176.02|174.02|177.01|175.01|175.05|173.05|0
1654507800000|2022-06-06 09:30:00|175.83|173.83|175.42|173.42|176.02|174.02|174.45|172.45|0
1654508100000|2022-06-06 09:35:00|175.32|173.32|172.48|170.48|175.32|173.32|172.48|170.48|0
1654508400000|2022-06-06 09:40:00|172.38|170.38|172.08|170.08|173.84|171.84|171.51|169.51|0
1654508700000|2022-06-06 09:45:00|172.18|170.18|174.03|172.03|174.03|172.03|172.08|170.08|0
1654509000000|2022-06-06 09:50:00|173.92|171.92|172.46|170.46|174.22|172.22|172.26|170.26|0
1654509300000|2022-06-06 09:55:00|172.65|170.65|174.01|172.01|174.01|172.01|172.26|170.26|0
1654509600000|2022-06-06 10:00:00|173.81|171.81|175.37|173.37|176.16|174.16|173.42|171.42|0
1654509900000|2022-06-06 10:05:00|175.57|173.57|175.65|173.65|175.95|173.95|174.68|172.68|0
1654510200000|2022-06-06 10:10:00|175.75|173.75|175.55|173.55|176.15|174.15|174.96|172.96|0
1654510500000|2022-06-06 10:15:00|175.45|173.45|175.15|173.15|175.63|173.63|174.76|172.76|0
1654510800000|2022-06-06 10:20:00|175.34|173.34|176.32|174.32|176.71|174.71|174.95|172.95|0
1654511100000|2022-06-06 10:25:00|176.51|174.51|176.4|174.4|176.91|174.91|175.92|173.92|0
1654511400000|2022-06-06 10:30:00|176.5|174.5|177.09|175.09|177.48|175.48|175.72|173.72|0
1654511700000|2022-06-06 10:35:00|177.28|175.28|175.9|173.9|177.48|175.48|175.51|173.51|0
1654512000000|2022-06-06 10:40:00|176.09|174.09|176.37|174.37|176.48|174.48|175.99|173.99|0
1654512300000|2022-06-06 10:45:00|176.28|174.28|176.07|174.07|176.67|174.67|175.98|173.98|0
1654512600000|2022-06-06 10:50:00|176.17|174.17|177.25|175.25|177.45|175.45|175.87|173.87|0
1654512900000|2022-06-06 10:55:00|177.14|175.14|176.84|174.84|177.93|175.93|176.65|174.65|0
1654513200000|2022-06-06 11:00:00|176.65|174.65|175.26|173.26|176.65|174.65|174.88|172.88|0
1654513500000|2022-06-06 11:05:00|175.06|173.06|175.06|173.06|175.65|173.65|174.86|172.86|0
1654513800000|2022-06-06 11:10:00|175.15|173.15|174.85|172.85|175.45|173.45|174.85|172.85|0
1654514100000|2022-06-06 11:15:00|175.05|173.05|176.31|174.31|176.61|174.61|174.85|172.85|0
1654514400000|2022-06-06 11:20:00|176.41|174.41|177.78|175.78|177.98|175.98|175.82|173.82|0
1654514700000|2022-06-06 11:25:00|177.98|175.98|176.99|174.99|177.98|175.98|176.2|174.2|0
1654515000000|2022-06-06 11:30:00|176.88|174.88|176.78|174.78|178.17|176.17|176.39|174.39|0
1654515300000|2022-06-06 11:35:00|176.39|174.39|176.18|174.18|177.17|175.17|175.99|173.99|0
1654515600000|2022-06-06 11:40:00|176.28|174.28|174.69|172.69|176.28|174.28|174.6|172.6|0
1654515900000|2022-06-06 11:45:00|174.8|172.8|172.44|170.44|175.19|173.19|171.47|169.47|0
1654516200000|2022-06-06 11:50:00|172.34|170.34|174.28|172.28|175.17|173.17|171.66|169.66|0
1654516500000|2022-06-06 11:55:00|175.56|173.56|177.92|175.92|177.92|175.92|175.36|173.36|0
1654516800000|2022-06-06 12:00:00|178.32|176.32|176.92|174.92|178.32|176.32|176.92|174.92|0
1654517100000|2022-06-06 12:05:00|176.73|174.73|177.7|175.7|179.49|177.49|176.53|174.53|0
1654517400000|2022-06-06 12:10:00|177.9|175.9|178.49|176.49|178.98|176.98|177.7|175.7|0
1654517700000|2022-06-06 12:15:00|178.58|176.58|177.49|175.49|179.28|177.28|177.49|175.49|0
1654518000000|2022-06-06 12:20:00|177.58|175.58|175.12|173.12|177.58|175.58|174.62|172.62|0
1654518300000|2022-06-06 12:25:00|174.92|172.92|176.23|174.23|177.71|175.71|174.53|172.53|0
1654518600000|2022-06-06 12:30:00|176.33|174.33|178.09|176.09|178.48|176.48|176.33|174.33|0
1654518900000|2022-06-06 12:35:00|178.28|176.28|180.24|178.24|180.45|178.45|178.28|176.28|0
1654519200000|2022-06-06 12:40:00|180.04|178.04|179.24|177.24|180.24|178.24|178.26|176.26|0
1654519500000|2022-06-06 12:45:00|179.05|177.05|180.72|178.72|182.81|180.81|178.85|176.85|0
1654519800000|2022-06-06 12:50:00|180.62|178.62|178.83|176.83|181.22|179.22|178.04|176.04|0
1654520100000|2022-06-06 12:55:00|178.63|176.63|177.83|175.83|179.32|177.32|177.44|175.44|0
1654520400000|2022-06-06 13:00:00|178.03|176.03|178.22|176.22|178.42|176.42|177.04|175.04|0
1654520700000|2022-06-06 13:05:00|177.92|175.92|179.79|177.79|180.39|178.39|177.92|175.92|0
1654521000000|2022-06-06 13:10:00|179.59|177.59|179.58|177.58|180.78|178.78|179.2|177.2|0
1654521300000|2022-06-06 13:15:00|179.78|177.78|177.21|175.21|179.78|177.78|175.25|173.25|0
1654521600000|2022-06-06 13:20:00|177.01|175.01|175.82|173.82|177.4|175.4|174.65|172.65|0
1654521900000|2022-06-06 13:25:00|175.62|173.62|175.81|173.81|175.81|173.81|174.64|172.64|0
1654522200000|2022-06-06 13:30:00|176.89|174.89|175.21|173.21|179.56|177.56|172.09|170.09|0
1654522500000|2022-06-06 13:35:00|175.41|173.41|172.08|170.08|176.09|174.09|168.59|166.59|0
1654522800000|2022-06-06 13:40:00|172.47|170.47|175.78|173.78|181.32|179.32|170.52|168.52|0
1654523100000|2022-06-06 13:45:00|174.8|172.8|171.09|169.09|176.27|174.27|167.42|165.42|0
1654523400000|2022-06-06 13:50:00|171.28|169.28|172.53|170.53|173.61|171.61|168.38|166.38|0
1654523700000|2022-06-06 13:55:00|172.25|170.25|178.32|176.32|178.71|176.71|170.69|168.69|0
1654524000000|2022-06-06 14:00:00|179.7|177.7|186.89|184.89|187.9|185.9|178.32|176.32|0
1654524300000|2022-06-06 14:05:00|186.48|184.48|186.17|184.17|189.82|187.82|185.37|183.37|0
1654524600000|2022-06-06 14:10:00|186.57|184.57|187.37|185.37|188.39|186.39|185.16|183.16|0
1654524900000|2022-06-06 14:15:00|187.78|185.78|183.94|181.94|187.98|185.98|181.94|179.94|0
1654525200000|2022-06-06 14:20:00|183.13|181.13|182.93|180.93|185.34|183.34|181.93|179.93|0
1654525500000|2022-06-06 14:25:00|182.32|180.32|184.52|182.52|186.64|184.64|180.72|178.72|0
1654525800000|2022-06-06 14:30:00|185.33|183.33|186.13|184.13|187.14|185.14|183.12|181.12|0
1654526100000|2022-06-06 14:35:00|186.33|184.33|185.11|183.11|187.14|185.14|182.3|180.3|0
1654526400000|2022-06-06 14:40:00|185.92|183.92|185.91|183.91|187.13|185.13|181.29|179.29|0
1654526700000|2022-06-06 14:45:00|186.31|184.31|187.11|185.11|187.11|185.11|184.09|182.09|0
1654527000000|2022-06-06 14:50:00|186.91|184.91|183.27|181.27|188.93|186.93|183.07|181.07|0
1654527300000|2022-06-06 14:55:00|183.88|181.88|185.68|183.68|186.29|184.29|182.47|180.47|0
1654527600000|2022-06-06 15:00:00|185.88|183.88|184.06|182.06|188.71|186.71|183.66|181.66|0
1654527900000|2022-06-06 15:05:00|183.86|181.86|179.45|177.45|186.07|184.07|179.05|177.05|0
1654528200000|2022-06-06 15:10:00|178.85|176.85|172.53|170.53|178.85|176.85|170.58|168.58|0
1654528500000|2022-06-06 15:15:00|171.55|169.55|161.71|159.71|172.53|170.53|161.15|159.15|0
1654528800000|2022-06-06 15:20:00|161.33|159.33|163.02|161.02|165.11|163.11|160.76|158.76|0
1654529100000|2022-06-06 15:25:00|163.21|161.21|165.48|163.48|166.25|164.25|162.07|160.07|0
1654529400000|2022-06-06 15:30:00|164.91|162.91|164.14|162.14|167.01|165.01|163.19|161.19|0
1654529700000|2022-06-06 15:35:00|163.76|161.76|163.25|161.25|165.28|163.28|161.86|159.86|0
1654530000000|2022-06-06 15:40:00|162.67|160.67|168.23|166.23|168.62|166.62|162.48|160.48|0
1654530300000|2022-06-06 15:45:00|167.85|165.85|165.72|163.72|171.14|169.14|165.72|163.72|0
1654530600000|2022-06-06 15:50:00|165.33|163.33|166.67|164.67|168.41|166.41|164.57|162.57|0
1654530900000|2022-06-06 15:55:00|167.06|165.06|167.05|165.05|168.4|166.4|165.13|163.13|0
1654531200000|2022-06-06 16:00:00|166.66|164.66|155.82|153.82|167.24|165.24|153.77|151.77|0
1654531500000|2022-06-06 16:05:00|156.01|154.01|153.2|151.2|157.88|155.88|153.02|151.02|0
1654531800000|2022-06-06 16:10:00|153.02|151.02|150.79|148.79|153.76|151.76|149.32|147.32|0
1654532100000|2022-06-06 16:15:00|149.87|147.87|152.26|150.26|153.74|151.74|149.32|147.32|0
1654532400000|2022-06-06 16:20:00|152.07|150.07|149.67|147.67|153.93|151.93|149.67|147.67|0
1654532700000|2022-06-06 16:25:00|149.66|147.66|148.92|146.92|152.43|150.43|147.64|145.64|0
1654533000000|2022-06-06 16:30:00|148.74|146.74|151.3|149.3|151.3|149.3|145.27|143.27|0
1654533300000|2022-06-06 16:35:00|150.93|148.93|153.14|151.14|153.52|151.52|150.2|148.2|0
1654533600000|2022-06-06 16:40:00|153.33|151.33|153.97|151.97|155|153|152.03|150.03|0
1654533900000|2022-06-06 16:45:00|154.25|152.25|154.43|152.43|155.93|153.93|153.5|151.5|0
1654534200000|2022-06-06 16:50:00|153.87|151.87|154.42|152.42|154.43|152.43|150.9|148.9|0
1654534500000|2022-06-06 16:55:00|154.13|152.13|156.28|154.28|157.22|155.22|153.67|151.67|0
1654534800000|2022-06-06 17:00:00|156.46|154.46|152.72|150.72|156.46|154.46|152.72|150.72|0
1654535100000|2022-06-06 17:05:00|153.09|151.09|154.95|152.95|156.45|154.45|152.72|150.72|0
1654535400000|2022-06-06 17:10:00|155.51|153.51|151.99|149.99|155.51|153.51|149.96|147.96|0
1654535700000|2022-06-06 17:15:00|151.8|149.8|151.24|149.24|152.55|150.55|148.47|146.47|0
1654536000000|2022-06-06 17:20:00|150.87|148.87|151.97|149.97|153.46|151.46|148.46|146.46|0
1654536300000|2022-06-06 17:25:00|151.41|149.41|152.7|150.7|153.08|151.08|150.48|148.48|0
1654536600000|2022-06-06 17:30:00|152.33|150.33|154.56|152.56|155.32|153.32|151.59|149.59|0
1654536900000|2022-06-06 17:35:00|154|152|160.03|158.03|161.75|159.75|153.81|151.81|0
1654537200000|2022-06-06 17:40:00|160.41|158.41|162.89|160.89|164.43|162.43|159.84|157.84|0
1654537500000|2022-06-06 17:45:00|163.08|161.08|163.07|161.07|163.65|161.65|160.2|158.2|0
1654537800000|2022-06-06 17:50:00|163.64|161.64|164.4|162.4|165.95|163.95|162.68|160.68|0
1654538100000|2022-06-06 17:55:00|164.02|162.02|166.71|164.71|166.72|164.72|164.02|162.02|0
1654538400000|2022-06-06 18:00:00|166.52|164.52|165.93|163.93|166.71|164.71|164.59|162.59|0
1654538700000|2022-06-06 18:05:00|165.74|163.74|163.99|161.99|166.51|164.51|161.69|159.69|0
1654539000000|2022-06-06 18:10:00|163.8|161.8|162.06|160.06|164.76|162.76|162.06|160.06|0
1654539300000|2022-06-06 18:15:00|161.68|159.68|161.29|159.29|162.83|160.83|159.38|157.38|0
1654539600000|2022-06-06 18:20:00|160.71|158.71|154.84|152.84|161.1|159.1|152.97|150.97|0
1654539900000|2022-06-06 18:25:00|154.09|152.09|151.47|149.47|155.03|153.03|149.8|147.8|0
1654540200000|2022-06-06 18:30:00|150.17|148.17|151.64|149.64|152.76|150.76|149.61|147.61|0
1654540500000|2022-06-06 18:35:00|151.92|149.92|149.23|147.23|153.32|151.32|148.49|146.49|0
1654540800000|2022-06-06 18:40:00|149.41|147.41|152.55|150.55|152.93|150.93|148.94|146.94|0
1654541100000|2022-06-06 18:45:00|152.46|150.46|151.61|149.61|154.88|152.88|151.44|149.44|0
1654541400000|2022-06-06 18:50:00|150.69|148.69|151.42|149.42|151.79|149.79|144.62|142.62|0
1654541700000|2022-06-06 18:55:00|151.23|149.23|151.59|149.59|154.4|152.4|149.75|147.75|0
1654542000000|2022-06-06 19:00:00|151.04|149.04|151.3|149.3|154.2|152.2|149.37|147.37|0
1654542300000|2022-06-06 19:05:00|150.84|148.84|148.27|146.27|152.33|150.33|147.51|145.51|0
1654542600000|2022-06-06 19:10:00|147.9|145.9|148.57|146.57|150.24|148.24|146.54|144.54|0
1654542900000|2022-06-06 19:15:00|148.2|146.2|145.07|143.07|151.35|149.35|144.88|142.88|0
1654543200000|2022-06-06 19:20:00|144.52|142.52|146.15|144.15|148|146|141.97|139.97|0
1654543500000|2022-06-06 19:25:00|146.34|144.34|145.78|143.78|147.62|145.62|144.69|142.69|0
1654543800000|2022-06-06 19:30:00|145.59|143.59|146.13|144.13|148.35|146.35|144.68|142.68|0
1654544100000|2022-06-06 19:35:00|146.5|144.5|144.48|142.48|146.87|144.87|141.94|139.94|0
1654544400000|2022-06-06 19:40:00|144.11|142.11|151.11|149.11|151.11|149.11|143.02|141.02|0
1654544700000|2022-06-06 19:45:00|150.92|148.92|147.21|145.21|152.23|150.23|145.74|143.74|0
1654545000000|2022-06-06 19:50:00|147.02|145.02|152.59|150.59|152.59|150.59|147.02|145.02|0
1654545300000|2022-06-06 19:55:00|151.27|149.27|150.32|148.32|154.1|152.1|147.71|145.71|0
1654545600000|2022-06-06 20:00:00|149.01|147.01|147.88|145.88|150.13|148.13|147.33|145.33|0
1654545900000|2022-06-06 20:05:00|148.07|146.07|147.87|145.87|149.19|147.19|147.5|145.5|0
1654546200000|2022-06-06 20:10:00|148.06|146.06|147.68|145.68|149.18|147.18|147.31|145.31|0
1654546500000|2022-06-06 20:15:00|147.69|145.29|149.17|146.77|149.36|146.96|147.5|145.1|0
1654546800000|2022-06-06 20:20:00|148.99|146.59|149.25|146.85|149.73|147.33|148.99|146.59|0
1654547100000|2022-06-06 20:25:00|149.35|146.95|148.22|145.82|149.54|147.14|148.22|145.82|0
1654547400000|2022-06-06 20:30:00|148.5|146.1|150.08|147.68|150.27|147.87|148.41|146.01|0
1654547700000|2022-06-06 20:35:00|150.17|147.77|150.82|148.42|151.01|148.61|149.7|147.3|0
1654548000000|2022-06-06 20:40:00|150.72|148.32|150.62|148.22|150.82|148.42|150.25|147.85|0
1654548300000|2022-06-06 20:45:00|150.43|148.03|150.43|148.03|150.62|148.22|150.24|147.84|0
1654548600000|2022-06-06 20:50:00|150.8|148.4|151.54|149.14|151.74|149.34|150.42|148.02|0
1654548900000|2022-06-06 20:55:00|151.73|149.33|150.41|148.01|151.92|149.52|150.41|148.01|0
1654549200000|2022-06-06 21:00:00|150.52|148.12|150.73|148.33|150.74|148.34|150.36|147.96|0
1654549500000|2022-06-06 21:05:00|150.76|148.36|150.81|148.41|151.14|148.74|150.76|148.36|0
1654549800000|2022-06-06 21:10:00|151.05|148.65|150.63|148.23|151.08|148.68|149.87|147.47|0
1654550100000|2022-06-06 21:15:00|150.83|148.43|150.6|148.2|150.96|148.56|150.57|148.17|0
1654550400000|2022-06-06 21:20:00|150.57|148.17|150.4|148|150.79|148.39|150.27|147.87|0
1654550700000|2022-06-06 21:25:00|150.37|147.97|150.6|148.2|150.61|148.21|150.31|147.91|0
1654551000000|2022-06-06 21:30:00|150.63|148.23|149.83|147.43|150.63|148.23|149.83|147.43|0
1654551300000|2022-06-06 21:35:00|149.64|147.24|149.87|147.47|150.27|147.87|149.55|147.15|0
1654551600000|2022-06-06 21:40:00|150.01|147.61|150.25|147.85|150.25|147.85|150.01|147.61|0
1654551900000|2022-06-06 21:45:00|150.41|148.01|150.56|148.16|150.68|148.28|150.41|148.01|0
1654552200000|2022-06-06 21:50:00|150.38|147.98|150.56|148.16|150.56|148.16|150.37|147.97|0
1654552500000|2022-06-06 21:55:00|150.55|148.15|150.95|148.55|150.95|148.55|150.55|148.15|0
1654552800000|2022-06-06 22:00:00|150.19|147.79|150.75|148.35|152.26|149.86|150.09|147.69|0
1654553100000|2022-06-06 22:05:00|151.22|148.82|149.9|147.5|151.78|149.38|149.9|147.5|0
1654553400000|2022-06-06 22:10:00|150.08|147.68|150.82|148.42|151.11|148.71|149.71|147.31|0
1654553700000|2022-06-06 22:15:00|150.45|148.05|149.59|147.19|151.01|148.61|149.13|146.73|0
1654554000000|2022-06-06 22:20:00|149.69|147.29|148.09|145.69|149.69|147.29|147.9|145.5|0
1654554300000|2022-06-06 22:25:00|148|145.6|148.45|146.05|148.93|146.53|147.99|145.59|0
1654554600000|2022-06-06 22:30:00|148.36|145.96|147.42|145.02|148.73|146.33|147.23|144.83|0
1654554900000|2022-06-06 22:35:00|147.51|145.11|146.29|143.89|148.35|145.95|145.74|143.34|0
1654555200000|2022-06-06 22:40:00|146.48|144.08|146.47|144.07|147.31|144.91|145.91|143.51|0
1654555500000|2022-06-06 22:45:00|146.65|144.25|147.2|144.8|147.95|145.55|146.47|144.07|0
1654555800000|2022-06-06 22:50:00|147.29|144.89|147.01|144.61|148.13|145.73|146.82|144.42|0
1654556100000|2022-06-06 22:55:00|147|144.6|146.81|144.41|147|144.6|146.07|143.67|0
1654556400000|2022-06-06 23:00:00|146.9|144.5|147.26|144.86|147.36|144.96|146.25|143.85|0
1654556700000|2022-06-06 23:05:00|147.36|144.96|148.47|146.07|148.47|146.07|147.17|144.77|0
1654557000000|2022-06-06 23:10:00|148.28|145.88|148.83|146.43|149.02|146.62|148.18|145.78|0
1654557300000|2022-06-06 23:15:00|149.02|146.62|148.82|146.42|149.02|146.62|148.64|146.24|0
1654557600000|2022-06-06 23:20:00|149.01|146.61|148.34|145.94|149.01|146.61|148.25|145.85|0
1654557900000|2022-06-06 23:25:00|148.25|145.85|148.71|146.31|148.99|146.59|148.25|145.85|0
1654558200000|2022-06-06 23:30:00|148.99|146.59|148.61|146.21|148.99|146.59|148.61|146.21|0
1654558500000|2022-06-06 23:35:00|148.79|146.39|148.41|146.01|148.98|146.58|148.04|145.64|0
1654558800000|2022-06-06 23:40:00|148.22|145.82|148.77|146.37|148.77|146.37|147.84|145.44|0
1654559100000|2022-06-06 23:45:00|148.96|146.56|151.39|148.99|151.4|149|148.77|146.37|0
1654559400000|2022-06-06 23:50:00|151.58|149.18|151.57|149.17|152.52|150.12|150.92|148.52|0
1654559700000|2022-06-06 23:55:00|151.48|149.08|150.43|148.03|152.33|149.93|150.43|148.03|0
1654560000000|2022-06-07 00:00:00|150.62|148.22|145.29|142.89|150.62|148.22|145.1|142.7|0
1654560300000|2022-06-07 00:05:00|145.01|142.61|143.8|141.4|145.2|142.8|143.53|141.13|0
1654560600000|2022-06-07 00:10:00|143.71|141.31|142.78|140.38|143.9|141.5|142.42|140.02|0
1654560900000|2022-06-07 00:15:00|142.97|140.57|143.69|141.29|144.16|141.76|141.68|139.28|0
1654561200000|2022-06-07 00:20:00|143.23|140.83|141.66|139.26|143.51|141.11|141.38|138.98|0
1654561500000|2022-06-07 00:25:00|141.48|139.08|141.92|139.52|142.02|139.62|140.93|138.53|0
1654561800000|2022-06-07 00:30:00|141.83|139.43|139.79|137.39|142.34|139.94|139.43|137.03|0
1654562100000|2022-06-07 00:35:00|140.69|138.29|142.51|140.11|142.51|140.11|140.33|137.93|0
1654562400000|2022-06-07 00:40:00|142.5|140.1|142.86|140.46|142.86|140.46|141.77|139.37|0
1654562700000|2022-06-07 00:45:00|142.68|140.28|142.57|140.17|142.86|140.46|141.4|139|0
1654563000000|2022-06-07 00:50:00|142.48|140.08|141.1|138.7|143.03|140.63|140.84|138.44|0
1654563300000|2022-06-07 00:55:00|141.93|139.53|142|139.6|142.47|140.07|141.37|138.97|0
1654563600000|2022-06-07 01:00:00|142.1|139.7|144.29|141.89|144.29|141.89|141.92|139.52|0
1654563900000|2022-06-07 01:05:00|144.1|141.7|143.91|141.51|145.2|142.8|143.73|141.33|0
1654564200000|2022-06-07 01:10:00|144.09|141.69|142.98|140.58|144.46|142.06|142.62|140.22|0
1654564500000|2022-06-07 01:15:00|142.8|140.4|144.62|142.22|145.27|142.87|142.52|140.12|0
1654564800000|2022-06-07 01:20:00|144.71|142.31|143.14|140.74|144.71|142.31|142.78|140.38|0
1654565100000|2022-06-07 01:25:00|142.96|140.56|133.72|131.32|142.96|140.56|131.12|128.72|0
1654565400000|2022-06-07 01:30:00|134.07|131.67|135.32|132.92|135.59|133.19|132.49|130.09|0
1654565700000|2022-06-07 01:35:00|135.41|133.01|135.81|133.41|136.53|134.13|134.05|131.65|0
1654566000000|2022-06-07 01:40:00|135.64|133.24|138.13|135.73|138.13|135.73|135.28|132.88|0
1654566300000|2022-06-07 01:45:00|138.31|135.91|138.48|136.08|139.2|136.8|137.4|135|0
1654566600000|2022-06-07 01:50:00|138.3|135.9|137.93|135.53|138.56|136.16|137.66|135.26|0
1654566900000|2022-06-07 01:55:00|137.75|135.35|137.2|134.8|137.93|135.53|135.78|133.38|0
1654567200000|2022-06-07 02:00:00|137.38|134.98|136.74|134.34|138.1|135.7|136.3|133.9|0
1654567500000|2022-06-07 02:05:00|136.65|134.25|134.15|131.75|137.37|134.97|134.15|131.75|0
1654567800000|2022-06-07 02:10:00|134.33|131.93|133.34|130.94|134.33|131.93|133.09|130.69|0
1654568100000|2022-06-07 02:15:00|133.43|131.03|133.42|131.02|134.49|132.09|133.07|130.67|0
1654568400000|2022-06-07 02:20:00|133.6|131.2|135.18|132.78|135.54|133.14|133.51|131.11|0
1654568700000|2022-06-07 02:25:00|135.27|132.87|134.29|131.89|135.54|133.14|134.2|131.8|0
1654569000000|2022-06-07 02:30:00|134.37|131.97|133.57|131.17|134.64|132.24|133.39|130.99|0
1654569300000|2022-06-07 02:35:00|133.74|131.34|133.64|131.24|134.27|131.87|133.39|130.99|0
1654569600000|2022-06-07 02:40:00|133.56|131.16|133.28|130.88|133.73|131.33|133.19|130.79|0
1654569900000|2022-06-07 02:45:00|133.02|130.62|132.39|129.99|133.02|130.62|131.87|129.47|0
1654570200000|2022-06-07 02:50:00|132.3|129.9|132.99|130.59|133.18|130.78|132.3|129.9|0
1654570500000|2022-06-07 02:55:00|132.82|130.42|132.81|130.41|132.99|130.59|131.93|129.53|0
1654570800000|2022-06-07 03:00:00|132.89|130.49|131.84|129.44|133.16|130.76|131.67|129.27|0
1654571100000|2022-06-07 03:05:00|132.02|129.62|132.85|130.45|133.38|130.98|132.02|129.62|0
1654571400000|2022-06-07 03:10:00|133.02|130.62|134.07|131.67|134.43|132.03|133.02|130.62|0
1654571700000|2022-06-07 03:15:00|134.25|131.85|136.73|134.33|137.09|134.69|134.07|131.67|0
1654572000000|2022-06-07 03:20:00|136.37|133.97|137.79|135.39|137.79|135.39|136.37|133.97|0
1654572300000|2022-06-07 03:25:00|137.61|135.21|137.24|134.84|138.69|136.29|137.24|134.84|0
1654572600000|2022-06-07 03:30:00|137.33|134.93|137.05|134.65|137.42|135.02|136.88|134.48|0
1654572900000|2022-06-07 03:35:00|137.23|134.83|137.67|135.27|138.3|135.9|136.34|133.94|0
1654573200000|2022-06-07 03:40:00|137.58|135.18|137.93|135.53|138.11|135.71|137.22|134.82|0
1654573500000|2022-06-07 03:45:00|138.11|135.71|138.64|136.24|138.82|136.42|137.57|135.17|0
1654573800000|2022-06-07 03:50:00|138.54|136.14|138.99|136.59|139.17|136.77|137.73|135.33|0
1654574100000|2022-06-07 03:55:00|138.71|136.31|136.91|134.51|139.34|136.94|136.82|134.42|0
1654574400000|2022-06-07 04:00:00|137.09|134.69|136|133.6|137.09|134.69|135.57|133.17|0
1654574700000|2022-06-07 04:05:00|135.92|133.52|136.27|133.87|136.8|134.4|135.92|133.52|0
1654575000000|2022-06-07 04:10:00|136.26|133.86|136.43|134.03|136.62|134.22|136.08|133.68|0
1654575300000|2022-06-07 04:15:00|136.34|133.94|136.6|134.2|136.61|134.21|135.89|133.49|0
1654575600000|2022-06-07 04:20:00|136.42|134.02|137.48|135.08|137.49|135.09|136.42|134.02|0
1654575900000|2022-06-07 04:25:00|137.39|134.99|137.83|135.43|137.84|135.44|136.94|134.54|0
1654576200000|2022-06-07 04:30:00|137.65|135.25|133.19|130.79|137.83|135.43|133.02|130.62|0
1654576500000|2022-06-07 04:35:00|133.02|130.62|134.24|131.84|134.78|132.38|133.02|130.62|0
1654576800000|2022-06-07 04:40:00|134.33|131.93|134.06|131.66|134.42|132.02|133.62|131.22|0
1654577100000|2022-06-07 04:45:00|133.88|131.48|134.05|131.65|134.22|131.82|132.9|130.5|0
1654577400000|2022-06-07 04:50:00|133.87|131.47|133.86|131.46|134.66|132.26|133.68|131.28|0
1654577700000|2022-06-07 04:55:00|134.03|131.63|134.46|132.06|135|132.6|134.03|131.63|0
1654578000000|2022-06-07 05:00:00|134.56|132.16|134.9|132.5|135.44|133.04|134.2|131.8|0
1654578300000|2022-06-07 05:05:00|134.72|132.32|132.77|130.37|134.72|132.32|132.59|130.19|0
1654578600000|2022-06-07 05:10:00|132.59|130.19|131.87|129.47|133.29|130.89|131.52|129.12|0
1654578900000|2022-06-07 05:15:00|131.78|129.38|132.57|130.17|133.27|130.87|131.78|129.38|0
1654579200000|2022-06-07 05:20:00|132.39|129.99|130.27|127.87|133.35|130.95|129.75|127.35|0
1654579500000|2022-06-07 05:25:00|130.1|127.7|125.44|123.04|130.18|127.78|125.35|122.95|0
1654579800000|2022-06-07 05:30:00|125.62|123.22|127.4|125|128.1|125.7|125.62|123.22|0
1654580100000|2022-06-07 05:35:00|127.58|125.18|127.13|124.73|128.27|125.87|126.35|123.95|0
1654580400000|2022-06-07 05:40:00|127.05|124.65|127.9|125.5|128.77|126.37|127.05|124.65|0
1654580700000|2022-06-07 05:45:00|128.07|125.67|128.06|125.66|128.93|126.53|126.86|124.46|0
1654581000000|2022-06-07 05:50:00|128.24|125.84|128.23|125.83|128.93|126.53|127.71|125.31|0
1654581300000|2022-06-07 05:55:00|128.4|126|127.17|124.77|129.27|126.87|127|124.6|0
1654581600000|2022-06-07 06:00:00|127.69|125.29|132.94|130.54|133.65|131.25|127.52|125.12|0
1654581900000|2022-06-07 06:05:00|133.47|131.07|131.52|129.12|133.47|131.07|131.34|128.94|0
1654582200000|2022-06-07 06:10:00|131.69|129.29|132.56|130.16|132.56|130.16|131.51|129.11|0
1654582500000|2022-06-07 06:15:00|132.65|130.25|133.08|130.68|133.8|131.4|132.38|129.98|0
1654582800000|2022-06-07 06:20:00|133.26|130.86|132.72|130.32|134.15|131.75|132.28|129.88|0
1654583100000|2022-06-07 06:25:00|132.9|130.5|134.66|132.26|134.66|132.26|132.27|129.87|0
1654583400000|2022-06-07 06:30:00|134.84|132.44|133.58|131.18|135.73|133.33|133.41|131.01|0
1654583700000|2022-06-07 06:35:00|133.76|131.36|133.04|130.64|134.11|131.71|132.69|130.29|0
1654584000000|2022-06-07 06:40:00|133.22|130.82|132.32|129.92|134.19|131.79|132.32|129.92|0
1654584300000|2022-06-07 06:45:00|132.5|130.1|131.96|129.56|132.5|130.1|129.85|127.45|0
1654584600000|2022-06-07 06:50:00|131.61|129.21|132.3|129.9|133.73|131.33|131.61|129.21|0
1654584900000|2022-06-07 06:55:00|131.77|129.37|132.11|129.71|132.11|129.71|130.8|128.4|0
1654585200000|2022-06-07 07:00:00|131.94|129.54|132.46|130.06|135.31|132.91|131.94|129.54|0
1654585500000|2022-06-07 07:05:00|132.61|130.61|135|133|135|133|131.28|129.28|0
1654585800000|2022-06-07 07:10:00|134.73|132.73|137.77|135.77|138.04|136.04|134.37|132.37|0
1654586100000|2022-06-07 07:15:00|138.13|136.13|136.18|134.18|140.3|138.3|134.53|132.53|0
1654586400000|2022-06-07 07:20:00|135.82|133.82|136.18|134.18|136.55|134.55|134.05|132.05|0
1654586700000|2022-06-07 07:25:00|136.36|134.36|136.71|134.71|138.15|136.15|135.64|133.64|0
1654587000000|2022-06-07 07:30:00|136.62|134.62|137.78|135.78|139.95|137.95|136.62|134.62|0
1654587300000|2022-06-07 07:35:00|137.5|135.5|134.9|132.9|138.14|136.14|134.9|132.9|0
1654587600000|2022-06-07 07:40:00|134.72|132.72|137.22|135.22|137.94|135.94|134.72|132.72|0
1654587900000|2022-06-07 07:45:00|137.04|135.04|139.1|137.1|141.19|139.19|137.04|135.04|0
1654588200000|2022-06-07 07:50:00|139.19|137.19|138.54|136.54|140.09|138.09|138|136|0
1654588500000|2022-06-07 07:55:00|138.46|136.46|137.91|135.91|139.72|137.72|137.55|135.55|0
1654588800000|2022-06-07 08:00:00|138.09|136.09|139.16|137.16|139.71|137.71|137.01|135.01|0
1654589100000|2022-06-07 08:05:00|139.34|137.34|139.87|137.87|141.34|139.34|139.06|137.06|0
1654589400000|2022-06-07 08:10:00|140.14|138.14|139.22|137.22|140.42|138.42|138.69|136.69|0
1654589700000|2022-06-07 08:15:00|139.32|137.32|138.4|136.4|139.41|137.41|136.97|134.97|0
1654590000000|2022-06-07 08:20:00|138.77|136.77|138.94|136.94|139.48|137.48|137.68|135.68|0
1654590300000|2022-06-07 08:25:00|138.75|136.75|138.38|136.38|140.38|138.38|138.38|136.38|0
1654590600000|2022-06-07 08:30:00|138.47|136.47|139.36|137.36|140|138|138.02|136.02|0
1654590900000|2022-06-07 08:35:00|139.46|137.46|142.36|140.36|143.18|141.18|139.09|137.09|0
1654591200000|2022-06-07 08:40:00|142.55|140.55|140.89|138.89|142.55|140.55|140.17|138.17|0
1654591500000|2022-06-07 08:45:00|141.26|139.26|140.33|138.33|141.44|139.44|140.15|138.15|0
1654591800000|2022-06-07 08:50:00|140.24|138.24|140.14|138.14|140.51|138.51|139.42|137.42|0
1654592100000|2022-06-07 08:55:00|139.96|137.96|140.13|138.13|140.69|138.69|139.6|137.6|0
1654592400000|2022-06-07 09:00:00|139.86|137.86|137.95|135.95|140.86|138.86|137.95|135.95|0
1654592700000|2022-06-07 09:05:00|138.13|136.13|137.4|135.4|138.49|136.49|136.5|134.5|0
1654593000000|2022-06-07 09:10:00|137.22|135.22|135.95|133.95|137.57|135.57|135.77|133.77|0
1654593300000|2022-06-07 09:15:00|136.03|134.03|137.92|135.92|137.92|135.92|135.23|133.23|0
1654593600000|2022-06-07 09:20:00|137.64|135.64|138.81|136.81|139|137|137.55|135.55|0
1654593900000|2022-06-07 09:25:00|138.71|136.71|139.89|137.89|140.44|138.44|138.71|136.71|0
1654594200000|2022-06-07 09:30:00|139.97|137.97|140.42|138.42|141.16|139.16|139.7|137.7|0
1654594500000|2022-06-07 09:35:00|140.51|138.51|138.78|136.78|140.78|138.78|138.78|136.78|0
1654594800000|2022-06-07 09:40:00|138.6|136.6|136.69|134.69|138.6|136.6|136.42|134.42|0
1654595100000|2022-06-07 09:45:00|136.6|134.6|136.23|134.23|136.78|134.78|135.88|133.88|0
1654595400000|2022-06-07 09:50:00|136.05|134.05|135.32|133.32|136.23|134.23|135.15|133.15|0
1654595700000|2022-06-07 09:55:00|135.14|133.14|135.31|133.31|136.58|134.58|135.13|133.13|0
1654596000000|2022-06-07 10:00:00|135.13|133.13|136.38|134.38|136.57|134.57|135.13|133.13|0
1654596300000|2022-06-07 10:05:00|136.2|134.2|136.45|134.45|136.55|134.55|136.1|134.1|0
1654596600000|2022-06-07 10:10:00|136.37|134.37|136.18|134.18|136.55|134.55|136|134|0
1654596900000|2022-06-07 10:15:00|136.08|134.08|130.74|128.74|136.18|134.18|130.66|128.66|0
1654597200000|2022-06-07 10:20:00|130.48|128.48|131.35|129.35|131.36|129.36|128.72|126.72|0
1654597500000|2022-06-07 10:25:00|131.53|129.53|131.57|129.57|132.99|130.99|130.53|128.53|0
1654597800000|2022-06-07 10:30:00|131.66|129.66|134.22|132.22|134.58|132.58|131.57|129.57|0
1654598100000|2022-06-07 10:35:00|134.4|132.4|135.72|133.72|136.18|134.18|133.95|131.95|0
1654598400000|2022-06-07 10:40:00|135.82|133.82|133.57|131.57|136.46|134.46|133.57|131.57|0
1654598700000|2022-06-07 10:45:00|133.66|131.66|135.97|133.97|136.33|134.33|133.49|131.49|0
1654599000000|2022-06-07 10:50:00|136.15|134.15|136.14|134.14|137.23|135.23|135.43|133.43|0
1654599300000|2022-06-07 10:55:00|136.05|134.05|128.18|126.18|136.85|134.85|126.61|124.61|0
1654599600000|2022-06-07 11:00:00|127.83|125.83|132.61|130.61|132.79|130.79|127.83|125.83|0
1654599900000|2022-06-07 11:05:00|132.26|130.26|127.03|125.03|132.79|130.79|126.86|124.86|0
1654600200000|2022-06-07 11:10:00|126.52|124.52|122.4|120.4|126.69|124.69|120.9|118.9|0
1654600500000|2022-06-07 11:15:00|122.31|120.31|126.2|124.2|126.46|124.46|121.73|119.73|0
1654600800000|2022-06-07 11:20:00|126.46|124.46|125.73|123.73|126.54|124.54|124.19|122.19|0
1654601100000|2022-06-07 11:25:00|125.64|123.64|127.44|125.44|128.13|126.13|124.61|122.61|0
1654601400000|2022-06-07 11:30:00|127.26|125.26|127.94|125.94|128.38|126.38|126.74|124.74|0
1654601700000|2022-06-07 11:35:00|128.03|126.03|128.11|126.11|128.64|126.64|127.42|125.42|0
1654602000000|2022-06-07 11:40:00|128.36|126.36|126.54|124.54|128.36|126.36|126.28|124.28|0
1654602300000|2022-06-07 11:45:00|126.45|124.45|127.99|125.99|128.09|126.09|126.45|124.45|0
1654602600000|2022-06-07 11:50:00|127.91|125.91|126.17|124.17|127.91|125.91|126.17|124.17|0
1654602900000|2022-06-07 11:55:00|126.34|124.34|127.02|125.02|127.37|125.37|125.74|123.74|0
1654603200000|2022-06-07 12:00:00|127.37|125.37|125.46|123.46|128.49|126.49|125.46|123.46|0
1654603500000|2022-06-07 12:05:00|125.12|123.12|125.11|123.11|126.67|124.67|124.94|122.94|0
1654603800000|2022-06-07 12:10:00|125.02|123.02|125.1|123.1|125.97|123.97|124.07|122.07|0
1654604100000|2022-06-07 12:15:00|125.27|123.27|123.38|121.38|125.78|123.78|123.04|121.04|0
1654604400000|2022-06-07 12:20:00|123.55|121.55|126.1|124.1|126.97|124.97|123.38|121.38|0
1654604700000|2022-06-07 12:25:00|126.45|124.45|125.75|123.75|126.96|124.96|125.66|123.66|0
1654605000000|2022-06-07 12:30:00|125.92|123.92|126.08|124.08|126.25|124.25|121.99|119.99|0
1654605300000|2022-06-07 12:35:00|125.99|123.99|124.53|122.53|126.6|124.6|122.83|120.83|0
1654605600000|2022-06-07 12:40:00|124.36|122.36|124.86|122.86|125.03|123.03|122.65|120.65|0
1654605900000|2022-06-07 12:45:00|125.03|123.03|122.63|120.63|126.57|124.57|122.46|120.46|0
1654606200000|2022-06-07 12:50:00|122.46|120.46|122.18|120.18|124.16|122.16|121.85|119.85|0
1654606500000|2022-06-07 12:55:00|122.35|120.35|121.33|119.33|123.37|121.37|120.99|118.99|0
1654606800000|2022-06-07 13:00:00|121.07|119.07|122.67|120.67|123.01|121.01|120.99|118.99|0
1654607100000|2022-06-07 13:05:00|122.84|120.84|121.64|119.64|123.35|121.35|121.3|119.3|0
1654607400000|2022-06-07 13:10:00|121.81|119.81|119.95|117.95|122.15|120.15|119.03|117.03|0
1654607700000|2022-06-07 13:15:00|120.12|118.12|120.94|118.94|122.47|120.47|120.12|118.12|0
1654608000000|2022-06-07 13:20:00|121.02|119.02|121.44|119.44|122.46|120.46|120.61|118.61|0
1654608300000|2022-06-07 13:25:00|121.77|119.77|123.37|121.37|123.54|121.54|120.59|118.59|0
1654608600000|2022-06-07 13:30:00|123.29|121.29|130.64|128.64|131.34|129.34|120|118|0
1654608900000|2022-06-07 13:35:00|132.39|130.39|129.4|127.4|133.1|131.1|128.36|126.36|0
1654609200000|2022-06-07 13:40:00|130.27|128.27|132.37|130.37|133.08|131.08|128.35|126.35|0
1654609500000|2022-06-07 13:45:00|132.73|130.73|134.13|132.13|134.67|132.67|130.61|128.61|0
1654609800000|2022-06-07 13:50:00|134.31|132.31|136.62|134.62|140.23|138.23|133.6|131.6|0
1654610100000|2022-06-07 13:55:00|137.34|135.34|134.29|132.29|138.5|136.5|132.87|130.87|0
1654610400000|2022-06-07 14:00:00|134.55|132.55|138.03|136.03|138.66|136.66|132.34|130.34|0
1654610700000|2022-06-07 14:05:00|138.39|136.39|133.68|131.68|140.2|138.2|132.09|130.09|0
1654611000000|2022-06-07 14:10:00|134.21|132.21|131.54|129.54|135.46|133.46|129.44|127.44|0
1654611300000|2022-06-07 14:15:00|131.72|129.72|132.06|130.06|134.01|132.01|128.91|126.91|0
1654611600000|2022-06-07 14:20:00|132.59|130.59|136.32|134.32|139.39|137.39|130.83|128.83|0
1654611900000|2022-06-07 14:25:00|136.5|134.5|145.98|143.98|146.91|144.91|135.25|133.25|0
1654612200000|2022-06-07 14:30:00|146.72|144.72|151.77|149.77|152.24|150.24|144.87|142.87|0
1654612500000|2022-06-07 14:35:00|151.96|149.96|157.83|155.83|158.99|156.99|150.82|148.82|0
1654612800000|2022-06-07 14:40:00|158.41|156.41|159.56|157.56|161.88|159.88|156.49|154.49|0
1654613100000|2022-06-07 14:45:00|159.17|157.17|162.65|160.65|163.05|161.05|158.4|156.4|0
1654613400000|2022-06-07 14:50:00|162.84|160.84|161.86|159.86|163.23|161.23|159.44|157.44|0
1654613700000|2022-06-07 14:55:00|161.47|159.47|158.56|156.56|161.86|159.86|157.6|155.6|0
1654614000000|2022-06-07 15:00:00|158.95|156.95|157.01|155.01|161.07|159.07|156.63|154.63|0
1654614300000|2022-06-07 15:05:00|156.82|154.82|157.36|155.36|157.4|155.4|153.53|151.53|0
1654614600000|2022-06-07 15:10:00|156.78|154.78|159.67|157.67|160.84|158.84|156.39|154.39|0
1654614900000|2022-06-07 15:15:00|159.09|157.09|154.84|152.84|160.05|158.05|154.46|152.46|0
1654615200000|2022-06-07 15:20:00|155.42|153.42|150.24|148.24|156.38|154.38|150.24|148.24|0
1654615500000|2022-06-07 15:25:00|149.68|147.68|147.95|145.95|151.95|149.95|146.85|144.85|0
1654615800000|2022-06-07 15:30:00|148.13|146.13|147.37|145.37|148.31|146.31|145.32|143.32|0
1654616100000|2022-06-07 15:35:00|147.56|145.56|149.24|147.24|149.24|147.24|144.74|142.74|0
1654616400000|2022-06-07 15:40:00|149.06|147.06|147.63|145.63|149.24|147.24|146.8|144.8|0
1654616700000|2022-06-07 15:45:00|147.54|145.54|142.49|140.49|149.61|147.61|141.94|139.94|0
1654617000000|2022-06-07 15:50:00|142.12|140.12|143.04|141.04|145.46|143.46|141.38|139.38|0
1654617300000|2022-06-07 15:55:00|142.85|140.85|147.88|145.88|148.83|146.83|142.85|140.85|0
1654617600000|2022-06-07 16:00:00|148.26|146.26|146.56|144.56|149.58|147.58|145.81|143.81|0
1654617900000|2022-06-07 16:05:00|146.37|144.37|144.68|142.68|146.37|144.37|142.46|140.46|0
1654618200000|2022-06-07 16:10:00|145.05|143.05|145.17|143.17|146.36|144.36|143.93|141.93|0
1654618500000|2022-06-07 16:15:00|144.61|142.61|141.44|139.44|145.36|143.36|139.41|137.41|0
1654618800000|2022-06-07 16:20:00|141.07|139.07|142.54|140.54|143.1|141.1|140.32|138.32|0
1654619100000|2022-06-07 16:25:00|142.35|140.35|144.02|142.02|145.33|143.33|142.35|140.35|0
1654619400000|2022-06-07 16:30:00|144.2|142.2|147.2|145.2|147.95|145.95|142.53|140.53|0
1654619700000|2022-06-07 16:35:00|147.39|145.39|148.79|146.79|148.89|146.89|146.07|144.07|0
1654620000000|2022-06-07 16:40:00|148.89|146.89|150.59|148.59|153.27|151.27|148.89|146.89|0
1654620300000|2022-06-07 16:45:00|150.78|148.78|152.3|150.3|153.07|151.07|150.78|148.78|0
1654620600000|2022-06-07 16:50:00|152.49|150.49|153.44|151.44|154.21|152.21|149.82|147.82|0
1654620900000|2022-06-07 16:55:00|153.63|151.63|152.85|150.85|154.02|152.02|151.14|149.14|0
1654621200000|2022-06-07 17:00:00|153.05|151.05|155.54|153.54|155.93|153.93|151.13|149.13|0
1654621500000|2022-06-07 17:05:00|155.35|153.35|157.66|155.66|157.66|155.66|153.61|151.61|0
1654621800000|2022-06-07 17:10:00|158.05|156.05|158.04|156.04|158.63|156.63|156.11|154.11|0
1654622100000|2022-06-07 17:15:00|158.24|156.24|158.6|156.6|160.38|158.38|157.85|155.85|0
1654622400000|2022-06-07 17:20:00|158.4|156.4|158.6|156.6|161.15|159.15|157.82|155.82|0
1654622700000|2022-06-07 17:25:00|158.79|156.79|159.17|157.17|159.97|157.97|157.82|155.82|0
1654623000000|2022-06-07 17:30:00|160.35|158.35|159.06|157.06|160.74|158.74|157.6|155.6|0
1654623300000|2022-06-07 17:35:00|158.77|156.77|158.86|156.86|160.14|158.14|156.81|154.81|0
1654623600000|2022-06-07 17:40:00|159.16|157.16|158.56|156.56|159.16|157.16|156.61|154.61|0
1654623900000|2022-06-07 17:45:00|158.36|156.36|158.55|156.55|159.93|157.93|156.8|154.8|0
1654624200000|2022-06-07 17:50:00|158.75|156.75|157.95|155.95|160.7|158.7|157.57|155.57|0
1654624500000|2022-06-07 17:55:00|157.56|155.56|156.17|154.17|157.94|155.94|155.98|153.98|0
1654624800000|2022-06-07 18:00:00|156.46|154.46|158.71|156.71|158.91|156.91|155.19|153.19|0
1654625100000|2022-06-07 18:05:00|158.91|156.91|165.26|163.26|165.66|163.66|158.12|156.12|0
1654625400000|2022-06-07 18:10:00|165.66|163.66|168.24|166.24|168.64|166.64|165.43|163.43|0
1654625700000|2022-06-07 18:15:00|168.64|166.64|165.62|163.62|169.44|167.44|165.22|163.22|0
1654626000000|2022-06-07 18:20:00|165.42|163.42|166.41|164.41|166.61|164.61|164.82|162.82|0
1654626300000|2022-06-07 18:25:00|166.61|164.61|167.21|165.21|168.01|166.01|165.01|163.01|0
1654626600000|2022-06-07 18:30:00|167.41|165.41|170.22|168.22|171.03|169.03|166.4|164.4|0
1654626900000|2022-06-07 18:35:00|170.42|168.42|168.59|166.59|170.82|168.82|168.19|166.19|0
1654627200000|2022-06-07 18:40:00|169|167|162.39|160.39|169.2|167.2|161.2|159.2|0
1654627500000|2022-06-07 18:45:00|161.79|159.79|160.01|158.01|164.37|162.37|159.22|157.22|0
1654627800000|2022-06-07 18:50:00|160.2|158.2|162.37|160.37|162.97|160.97|159.61|157.61|0
1654628100000|2022-06-07 18:55:00|161.58|159.58|164.55|162.55|164.95|162.95|160.79|158.79|0
1654628400000|2022-06-07 19:00:00|164.75|162.75|167.95|165.95|168.56|166.56|163.95|161.95|0
1654628700000|2022-06-07 19:05:00|168.15|166.15|168.14|166.14|169.96|167.96|166.34|164.34|0
1654629000000|2022-06-07 19:10:00|168.54|166.54|167.13|165.13|169.75|167.75|165.53|163.53|0
1654629300000|2022-06-07 19:15:00|166.92|164.92|169.13|167.13|169.94|167.94|166.92|164.92|0
1654629600000|2022-06-07 19:20:00|169.33|167.33|169.93|167.93|171.55|169.55|168.52|166.52|0
1654629900000|2022-06-07 19:25:00|170.33|168.33|170.73|168.73|171.34|169.34|168.92|166.92|0
1654630200000|2022-06-07 19:30:00|170.32|168.32|173.26|171.26|173.46|171.46|169.52|167.52|0
1654630500000|2022-06-07 19:35:00|173.05|171.05|176.33|174.33|176.33|174.33|172.64|170.64|0
1654630800000|2022-06-07 19:40:00|176.54|174.54|175.91|173.91|177.36|175.36|174.27|172.27|0
1654631100000|2022-06-07 19:45:00|176.32|174.32|178.8|176.8|179.21|177.21|175.29|173.29|0
1654631400000|2022-06-07 19:50:00|179.21|177.21|179.83|177.83|180.88|178.88|177.14|175.14|0
1654631700000|2022-06-07 19:55:00|179.41|177.41|176.3|174.3|180.45|178.45|176.3|174.3|0
1654632000000|2022-06-07 20:00:00|176.92|174.92|172.8|170.8|176.92|174.92|171.58|169.58|0
1654632300000|2022-06-07 20:05:00|173|171|173.81|171.81|174.43|172.43|172.39|170.39|0
1654632600000|2022-06-07 20:10:00|173.61|171.61|173.6|171.6|174.22|172.22|173.6|171.6|0
1654632900000|2022-06-07 20:15:00|173.8|171.4|172.56|170.16|174|171.6|172.16|169.76|0
1654633200000|2022-06-07 20:20:00|172.77|170.37|172.55|170.15|173.79|171.39|171.94|169.54|0
1654633500000|2022-06-07 20:25:00|172.35|169.95|171.11|168.71|172.76|170.36|171.11|168.71|0
1654633800000|2022-06-07 20:30:00|171.32|168.92|171.51|169.11|171.52|169.12|170.3|167.9|0
1654634100000|2022-06-07 20:35:00|171.31|168.91|171.2|168.8|171.72|169.32|170.9|168.5|0
1654634400000|2022-06-07 20:40:00|171.3|168.9|170.27|167.87|171.91|169.51|169.87|167.47|0
1654634700000|2022-06-07 20:45:00|170.17|167.77|170.06|167.66|171.09|168.69|170.06|167.66|0
1654635000000|2022-06-07 20:50:00|170.27|167.87|169.85|167.45|170.47|168.07|169.04|166.64|0
1654635300000|2022-06-07 20:55:00|170.05|167.65|170.14|167.74|170.46|168.06|169.44|167.04|0
1654635600000|2022-06-07 21:00:00|169.77|167.37|169.67|167.27|169.89|167.49|169.35|166.95|0
1654635900000|2022-06-07 21:05:00|169.73|167.33|169.66|167.26|169.85|167.45|169.61|167.21|0
1654636200000|2022-06-07 21:10:00|169.69|167.29|169.87|167.47|169.87|167.47|169.69|167.29|0
1654636500000|2022-06-07 21:15:00|169.83|167.43|169.95|167.55|169.98|167.58|169.63|167.23|0
1654636800000|2022-06-07 21:20:00|170|167.6|170.08|167.68|170.12|167.72|169.94|167.54|0
1654637100000|2022-06-07 21:25:00|169.85|167.45|169.99|167.59|169.99|167.59|169.4|167|0
1654637400000|2022-06-07 21:30:00|170.13|167.73|170.57|168.17|170.66|168.26|170.07|167.67|0
1654637700000|2022-06-07 21:35:00|170.72|168.32|170.98|168.58|171.22|168.82|170.72|168.32|0
1654638000000|2022-06-07 21:40:00|170.89|168.49|170.56|168.16|170.89|168.49|170.41|168.01|0
1654638300000|2022-06-07 21:45:00|170.59|168.19|170.61|168.21|170.61|168.21|170.43|168.03|0
1654638600000|2022-06-07 21:50:00|170.6|168.2|170.74|168.34|170.75|168.35|170.49|168.09|0
1654638900000|2022-06-07 21:55:00|170.81|168.41|170.8|168.4|170.81|168.41|170.68|168.28|0
1654639200000|2022-06-07 22:00:00|169.84|167.44|172.28|169.88|173.01|170.61|169.84|167.44|0
1654639500000|2022-06-07 22:05:00|171.98|169.58|171.36|168.96|171.98|169.58|170.54|168.14|0
1654639800000|2022-06-07 22:10:00|171.45|169.05|173.4|171|174.22|171.82|171.36|168.96|0
1654640100000|2022-06-07 22:15:00|173.6|171.2|172.77|170.37|173.7|171.3|172.16|169.76|0
1654640400000|2022-06-07 22:20:00|172.67|170.27|172.15|169.75|172.67|170.27|171.33|168.93|0
1654640700000|2022-06-07 22:25:00|172.35|169.95|172.14|169.74|173.17|170.77|171.33|168.93|0
1654641000000|2022-06-07 22:30:00|172.35|169.95|171.31|168.91|172.35|169.95|171.31|168.91|0
1654641300000|2022-06-07 22:35:00|171.52|169.12|170.69|168.29|171.93|169.53|170.29|167.89|0
1654641600000|2022-06-07 22:40:00|171.1|168.7|171.91|169.51|171.91|169.51|170.69|168.29|0
1654641900000|2022-06-07 22:45:00|171.71|169.31|170.47|168.07|172.11|169.71|170.27|167.87|0
1654642200000|2022-06-07 22:50:00|170.67|168.27|171.28|168.88|171.49|169.09|170.06|167.66|0
1654642500000|2022-06-07 22:55:00|171.49|169.09|171.27|168.87|171.49|169.09|170.66|168.26|0
1654642800000|2022-06-07 23:00:00|171.48|169.08|171.88|169.48|171.88|169.48|171.27|168.87|0
1654643100000|2022-06-07 23:05:00|172.08|169.68|171.87|169.47|172.29|169.89|171.76|169.36|0
1654643400000|2022-06-07 23:10:00|172.07|169.67|171.25|168.85|172.07|169.67|171.25|168.85|0
1654643700000|2022-06-07 23:15:00|171.45|169.05|172.26|169.86|172.26|169.86|171.45|169.05|0
1654644000000|2022-06-07 23:20:00|172.06|169.66|172.05|169.65|172.26|169.86|171.44|169.04|0
1654644300000|2022-06-07 23:25:00|172.25|169.85|172.04|169.64|173.07|170.67|172.04|169.64|0
1654644600000|2022-06-07 23:30:00|172.25|169.85|169.78|167.38|172.45|170.05|169.78|167.38|0
1654644900000|2022-06-07 23:35:00|169.58|167.18|169.57|167.17|170.8|168.4|169.37|166.97|0
1654645200000|2022-06-07 23:40:00|169.47|167.07|167.53|165.13|169.77|167.37|166.93|164.53|0
1654645500000|2022-06-07 23:45:00|167.73|165.33|166.31|163.91|168.14|165.74|166.31|163.91|0
1654645800000|2022-06-07 23:50:00|166.1|163.7|166.7|164.3|167.41|165.01|165.9|163.5|0
1654646100000|2022-06-07 23:55:00|166.5|164.1|166.69|164.29|167.31|164.91|166.3|163.9|0
1654646400000|2022-06-08 00:00:00|166.9|164.5|167.29|164.89|168.92|166.52|165.68|163.28|0
1654646700000|2022-06-08 00:05:00|167.39|164.99|167.38|164.98|167.49|165.09|165.87|163.47|0
1654647000000|2022-06-08 00:10:00|167.69|165.29|169.1|166.7|169.41|167.01|167.08|164.68|0
1654647300000|2022-06-08 00:15:00|169.31|166.91|167.67|165.27|169.92|167.52|167.57|165.17|0
1654647600000|2022-06-08 00:20:00|167.47|165.07|167.42|165.02|168.43|166.03|165.81|163.41|0
1654647900000|2022-06-08 00:25:00|167.72|165.32|168.22|165.82|168.63|166.23|167.21|164.81|0
1654648200000|2022-06-08 00:30:00|168.42|166.02|169.84|167.44|170.04|167.64|168.42|166.02|0
1654648500000|2022-06-08 00:35:00|169.73|167.33|172.28|169.88|172.99|170.59|169.63|167.23|0
1654648800000|2022-06-08 00:40:00|172.38|169.98|172.47|170.07|173.71|171.31|172.27|169.87|0
1654649100000|2022-06-08 00:45:00|172.27|169.87|171.75|169.35|173.29|170.89|171.45|169.05|0
1654649400000|2022-06-08 00:50:00|171.65|169.25|172.87|170.47|172.87|170.47|171.44|169.04|0
1654649700000|2022-06-08 00:55:00|173.07|170.67|172.24|169.84|173.07|170.67|171.73|169.33|0
1654650000000|2022-06-08 01:00:00|172.65|170.25|172.44|170.04|173.47|171.07|172.34|169.94|0
1654650300000|2022-06-08 01:05:00|172.54|170.14|172.53|170.13|173.05|170.65|171.82|169.42|0
1654650600000|2022-06-08 01:10:00|172.43|170.03|172.83|170.43|172.84|170.44|172.02|169.62|0
1654650900000|2022-06-08 01:15:00|173.24|170.84|174.47|172.07|175.92|173.52|173.04|170.64|0
1654651200000|2022-06-08 01:20:00|174.67|172.27|173.12|170.72|174.88|172.48|172.2|169.8|0
1654651500000|2022-06-08 01:25:00|173.02|170.62|171.99|169.59|173.02|170.62|171.38|168.98|0
1654651800000|2022-06-08 01:30:00|172.19|169.79|173.72|171.32|175.06|172.66|171.78|169.38|0
1654652100000|2022-06-08 01:35:00|174.24|171.84|173|170.6|175.06|172.66|172.79|170.39|0
1654652400000|2022-06-08 01:40:00|173.09|170.69|173.81|171.41|174.01|171.61|172.68|170.28|0
1654652700000|2022-06-08 01:45:00|173.7|171.3|172.16|169.76|174.22|171.82|170.12|167.72|0
1654653000000|2022-06-08 01:50:00|172.05|169.65|172.86|170.46|173.39|170.99|172.05|169.65|0
1654653300000|2022-06-08 01:55:00|173.07|170.67|172.76|170.36|173.99|171.59|172.76|170.36|0
1654653600000|2022-06-08 02:00:00|172.96|170.56|173.78|171.38|173.99|171.59|172.96|170.56|0
1654653900000|2022-06-08 02:05:00|173.98|171.58|174.89|172.49|175.21|172.81|173.87|171.47|0
1654654200000|2022-06-08 02:10:00|174.8|172.4|174.38|171.98|175.41|173.01|173.76|171.36|0
1654654500000|2022-06-08 02:15:00|174.58|172.18|174.26|171.86|174.79|172.39|173.75|171.35|0
1654654800000|2022-06-08 02:20:00|174.57|172.17|173.74|171.34|174.57|172.17|173.33|170.93|0
1654655100000|2022-06-08 02:25:00|173.84|171.44|174.24|171.84|174.45|172.05|173.74|171.34|0
1654655400000|2022-06-08 02:30:00|174.35|171.95|174.14|171.74|174.35|171.95|173.32|170.92|0
1654655700000|2022-06-08 02:35:00|173.93|171.53|174.95|172.55|175.47|173.07|173.93|171.53|0
1654656000000|2022-06-08 02:40:00|175.16|172.76|174.12|171.72|175.57|173.17|173.91|171.51|0
1654656300000|2022-06-08 02:45:00|174.22|171.82|171.24|168.84|174.33|171.93|171.04|168.64|0
1654656600000|2022-06-08 02:50:00|171.34|168.94|171.03|168.63|171.85|169.45|171.03|168.63|0
1654656900000|2022-06-08 02:55:00|170.82|168.42|170|167.6|171.64|169.24|169.89|167.49|0
1654657200000|2022-06-08 03:00:00|169.79|167.39|170.29|167.89|170.61|168.21|169.59|167.19|0
1654657500000|2022-06-08 03:05:00|170.19|167.79|167.94|165.54|170.6|168.2|167.94|165.54|0
1654657800000|2022-06-08 03:10:00|168.04|165.64|167.12|164.72|168.35|165.95|166.72|164.32|0
1654658100000|2022-06-08 03:15:00|166.72|164.32|163.27|160.87|167.62|165.22|162.48|160.08|0
1654658400000|2022-06-08 03:20:00|163.47|161.07|164.66|162.26|165.07|162.67|162.87|160.47|0
1654658700000|2022-06-08 03:25:00|164.26|161.86|165.26|162.86|165.26|162.86|163.25|160.85|0
1654659000000|2022-06-08 03:30:00|165.06|162.66|163.84|161.44|166.06|163.66|163.64|161.24|0
1654659300000|2022-06-08 03:35:00|163.94|161.54|164.23|161.83|165.04|162.64|163.84|161.44|0
1654659600000|2022-06-08 03:40:00|164.13|161.73|163.42|161.02|164.23|161.83|162.82|160.42|0
1654659900000|2022-06-08 03:45:00|163.32|160.92|164.92|162.52|165.23|162.83|162.82|160.42|0
1654660200000|2022-06-08 03:50:00|165.02|162.62|164.01|161.61|165.02|162.62|163.7|161.3|0
1654660500000|2022-06-08 03:55:00|163.81|161.41|164|161.6|164.4|162|163.6|161.2|0
1654660800000|2022-06-08 04:00:00|163.8|161.4|163.48|161.08|164.2|161.8|163.19|160.79|0
1654661100000|2022-06-08 04:05:00|163.39|160.99|163.18|160.78|163.99|161.59|163.18|160.78|0
1654661400000|2022-06-08 04:10:00|163.47|161.07|163.77|161.37|163.77|161.37|163.17|160.77|0
1654661700000|2022-06-08 04:15:00|163.66|161.26|163.76|161.36|165.37|162.97|163.56|161.16|0
1654662000000|2022-06-08 04:20:00|163.86|161.46|165.36|162.96|165.97|163.57|163.86|161.46|0
1654662300000|2022-06-08 04:25:00|165.56|163.16|165.56|163.16|165.86|163.46|164.55|162.15|0
1654662600000|2022-06-08 04:30:00|165.76|163.36|165.24|162.84|165.96|163.56|164.54|162.14|0
1654662900000|2022-06-08 04:35:00|165.14|162.74|164.53|162.13|165.34|162.94|164.33|161.93|0
1654663200000|2022-06-08 04:40:00|164.73|162.33|164.82|162.42|165.13|162.73|164.42|162.02|0
1654663500000|2022-06-08 04:45:00|164.92|162.52|164.81|162.41|165.12|162.72|164.51|162.11|0
1654663800000|2022-06-08 04:50:00|164.71|162.31|161.89|159.49|164.71|162.31|161.89|159.49|0
1654664100000|2022-06-08 04:55:00|162.19|159.79|160.88|158.48|162.69|160.29|160.69|158.29|0
1654664400000|2022-06-08 05:00:00|160.68|158.28|162.97|160.57|163.08|160.68|160.68|158.28|0
1654664700000|2022-06-08 05:05:00|162.88|160.48|165.48|163.08|165.48|163.08|162.88|160.48|0
1654665000000|2022-06-08 05:10:00|165.28|162.88|166.08|163.68|166.29|163.89|165.28|162.88|0
1654665300000|2022-06-08 05:15:00|165.98|163.58|164.66|162.26|166.38|163.98|164.26|161.86|0
1654665600000|2022-06-08 05:20:00|164.26|161.86|164.25|161.85|165.96|163.56|163.85|161.45|0
1654665900000|2022-06-08 05:25:00|164.05|161.65|164.24|161.84|164.64|162.24|162.84|160.44|0
1654666200000|2022-06-08 05:30:00|163.93|161.53|167.26|164.86|167.67|165.27|163.93|161.53|0
1654666500000|2022-06-08 05:35:00|167.06|164.66|166.64|164.24|167.06|164.66|165.64|163.24|0
1654666800000|2022-06-08 05:40:00|166.44|164.04|167.04|164.64|168.67|166.27|166.44|164.04|0
1654667100000|2022-06-08 05:45:00|167.14|164.74|166.93|164.53|167.65|165.25|166.43|164.03|0
1654667400000|2022-06-08 05:50:00|167.03|164.63|166.92|164.52|167.43|165.03|166.62|164.22|0
1654667700000|2022-06-08 05:55:00|167.02|164.62|167.22|164.82|167.42|165.02|165.4|163|0
1654668000000|2022-06-08 06:00:00|167.01|164.61|165.99|163.59|167.22|164.82|165.79|163.39|0
1654668300000|2022-06-08 06:05:00|166.2|163.8|166.39|163.99|167|164.6|165.18|162.78|0
1654668600000|2022-06-08 06:10:00|166.19|163.79|165.11|162.71|166.19|163.79|164.57|162.17|0
1654668900000|2022-06-08 06:15:00|165|162.6|165.9|163.5|165.91|163.51|164.3|161.9|0
1654669200000|2022-06-08 06:20:00|166|163.6|169.54|167.14|169.74|167.34|165.7|163.3|0
1654669500000|2022-06-08 06:25:00|169.33|166.93|168.72|166.32|170.15|167.75|168.31|165.91|0
1654669800000|2022-06-08 06:30:00|168.92|166.52|170.33|167.93|170.95|168.55|168.72|166.32|0
1654670100000|2022-06-08 06:35:00|170.23|167.83|169.4|167|170.33|167.93|169.31|166.91|0
1654670400000|2022-06-08 06:40:00|169.31|166.91|168.49|166.09|169.91|167.51|168.08|165.68|0
1654670700000|2022-06-08 06:45:00|168.08|165.68|167.67|165.27|168.49|166.09|167.67|165.27|0
1654671000000|2022-06-08 06:50:00|167.87|165.47|166.04|163.64|168.48|166.08|166.04|163.64|0
1654671300000|2022-06-08 06:55:00|165.84|163.44|168.05|165.65|168.05|165.65|165.84|163.44|0
1654671600000|2022-06-08 07:00:00|167.04|164.64|163.81|161.41|167.54|165.14|163.21|160.81|0
1654671900000|2022-06-08 07:05:00|163.71|161.71|159.22|157.22|163.91|161.91|157.44|155.44|0
1654672200000|2022-06-08 07:10:00|158.82|156.82|160.4|158.4|160.8|158.8|157.43|155.43|0
1654672500000|2022-06-08 07:15:00|160.2|158.2|161.08|159.08|162.59|160.59|159.6|157.6|0
1654672800000|2022-06-08 07:20:00|160.99|158.99|160.98|158.98|161.58|159.58|158.99|156.99|0
1654673100000|2022-06-08 07:25:00|160.78|158.78|160.85|158.85|162.35|160.35|159.58|157.58|0
1654673400000|2022-06-08 07:30:00|160.76|158.76|161.74|159.74|162.14|160.14|160.35|158.35|0
1654673700000|2022-06-08 07:35:00|161.54|159.54|162.53|160.53|162.53|160.53|159.55|157.55|0
1654674000000|2022-06-08 07:40:00|162.73|160.73|163.92|161.92|164.73|162.73|162.73|160.73|0
1654674300000|2022-06-08 07:45:00|163.32|161.32|162.71|160.71|164.52|162.52|162.31|160.31|0
1654674600000|2022-06-08 07:50:00|162.81|160.81|163.1|161.1|165.12|163.12|162.51|160.51|0
1654674900000|2022-06-08 07:55:00|163.3|161.3|161.5|159.5|164|162|161.5|159.5|0
1654675200000|2022-06-08 08:00:00|161.1|159.1|162.29|160.29|163.29|161.29|160.3|158.3|0
1654675500000|2022-06-08 08:05:00|162.09|160.09|162.08|160.08|162.68|160.68|160.09|158.09|0
1654675800000|2022-06-08 08:10:00|162.28|160.28|162.07|160.07|163.47|161.47|161.37|159.37|0
1654676100000|2022-06-08 08:15:00|161.87|159.87|160.56|158.56|162.07|160.07|158.68|156.68|0
1654676400000|2022-06-08 08:20:00|160.66|158.66|163.45|161.45|163.85|161.85|159.86|157.86|0
1654676700000|2022-06-08 08:25:00|163.65|161.65|164.44|162.44|164.64|162.64|162.44|160.44|0
1654677000000|2022-06-08 08:30:00|164.64|162.64|165.04|163.04|165.05|163.05|163.84|161.84|0
1654677300000|2022-06-08 08:35:00|164.84|162.84|165.43|163.43|166.84|164.84|164.84|162.84|0
1654677600000|2022-06-08 08:40:00|165.23|163.23|165.72|163.72|165.72|163.72|164.42|162.42|0
1654677900000|2022-06-08 08:45:00|165.82|163.82|165.79|163.79|167.21|165.21|164.79|162.79|0
1654678200000|2022-06-08 08:50:00|165.89|163.89|166.39|164.39|167|165|163.98|161.98|0
1654678500000|2022-06-08 08:55:00|166.19|164.19|164.68|162.68|166.19|164.19|163.97|161.97|0
1654678800000|2022-06-08 09:00:00|164.59|162.59|163.17|161.17|165.19|163.19|163.07|161.07|0
1654679100000|2022-06-08 09:05:00|162.87|160.87|160.57|158.57|162.97|160.97|160.17|158.17|0
1654679400000|2022-06-08 09:10:00|160.77|158.77|162.56|160.56|163.36|161.36|159.77|157.77|0
1654679700000|2022-06-08 09:15:00|162.76|160.76|163.93|161.93|163.93|161.93|161.94|159.94|0
1654680000000|2022-06-08 09:20:00|163.83|161.83|163.62|161.62|164.73|162.73|163.52|161.52|0
1654680300000|2022-06-08 09:25:00|163.72|161.72|162.71|160.71|165.12|163.12|162.51|160.51|0
1654680600000|2022-06-08 09:30:00|162.91|160.91|163.9|161.9|164.91|162.91|162.51|160.51|0
1654680900000|2022-06-08 09:35:00|164|162|163.89|161.89|165.1|163.1|162.8|160.8|0
1654681200000|2022-06-08 09:40:00|163.79|161.79|165.29|163.29|166.1|164.1|162.79|160.79|0
1654681500000|2022-06-08 09:45:00|165.19|163.19|165.08|163.08|166.3|164.3|164.98|162.98|0
1654681800000|2022-06-08 09:50:00|164.88|162.88|164.77|162.77|165.88|163.88|164.47|162.47|0
1654682100000|2022-06-08 09:55:00|164.67|162.67|164.6|162.6|165.27|163.27|164.26|162.26|0
1654682400000|2022-06-08 10:00:00|164.4|162.4|162.89|160.89|164.4|162.4|161.6|159.6|0
1654682700000|2022-06-08 10:05:00|162.79|160.79|160.34|158.34|162.99|160.99|159.18|157.18|0
1654683000000|2022-06-08 10:10:00|159.95|157.95|159.94|157.94|161.53|159.53|159.74|157.74|0
1654683300000|2022-06-08 10:15:00|159.74|157.74|160.32|158.32|161.72|159.72|159.74|157.74|0
1654683600000|2022-06-08 10:20:00|160.42|158.42|160.71|158.71|161.51|159.51|159.92|157.92|0
1654683900000|2022-06-08 10:25:00|160.81|158.81|160.3|158.3|161.31|159.31|159.91|157.91|0
1654684200000|2022-06-08 10:30:00|160.11|158.11|159.5|157.5|160.7|158.7|159.11|157.11|0
1654684500000|2022-06-08 10:35:00|159.7|157.7|161.37|159.37|161.68|159.68|159.3|157.3|0
1654684800000|2022-06-08 10:40:00|161.28|159.28|161.76|159.76|162.47|160.47|161.07|159.07|0
1654685100000|2022-06-08 10:45:00|161.67|159.67|163.55|161.55|163.86|161.86|160.87|158.87|0
1654685400000|2022-06-08 10:50:00|164.26|162.26|166.86|164.86|167.06|165.06|162.55|160.55|0
1654685700000|2022-06-08 10:55:00|166.76|164.76|166.05|164.05|167.06|165.06|165.54|163.54|0
1654686000000|2022-06-08 11:00:00|165.94|163.94|164.48|162.48|165.94|163.94|163.68|161.68|0
1654686300000|2022-06-08 11:05:00|164.68|162.68|165.28|163.28|165.48|163.48|163.88|161.88|0
1654686600000|2022-06-08 11:10:00|165.08|163.08|168.3|166.3|168.5|166.5|164.87|162.87|0
1654686900000|2022-06-08 11:15:00|167.69|165.69|167.72|165.72|168.43|166.43|166.88|164.88|0
1654687200000|2022-06-08 11:20:00|167.62|165.62|167.41|165.41|168.23|166.23|166.7|164.7|0
1654687500000|2022-06-08 11:25:00|167.31|165.31|168.41|166.41|168.42|166.42|167.31|165.31|0
1654687800000|2022-06-08 11:30:00|169.32|167.32|171.05|169.05|171.86|169.86|168.61|166.61|0
1654688100000|2022-06-08 11:35:00|171.25|169.25|171.24|169.24|171.86|169.86|170.64|168.64|0
1654688400000|2022-06-08 11:40:00|171.04|169.04|169.29|167.29|171.04|169.04|168.8|166.8|0
1654688700000|2022-06-08 11:45:00|169.4|167.4|167.57|165.57|169.81|167.81|167.57|165.57|0
1654689000000|2022-06-08 11:50:00|167.36|165.36|166.35|164.35|167.36|165.36|166.15|164.15|0
1654689300000|2022-06-08 11:55:00|166.14|164.14|166.34|164.34|167.35|165.35|166.14|164.14|0
1654689600000|2022-06-08 12:00:00|166.54|164.54|165.72|163.72|166.54|164.54|164.52|162.52|0
1654689900000|2022-06-08 12:05:00|165.52|163.52|165.92|163.92|167.33|165.33|165.52|163.52|0
1654690200000|2022-06-08 12:10:00|165.91|163.91|166.91|164.91|168.54|166.54|165.51|163.51|0
1654690500000|2022-06-08 12:15:00|166.71|164.71|166.1|164.1|166.71|164.71|164.89|162.89|0
1654690800000|2022-06-08 12:20:00|165.9|163.9|162.57|160.57|166.1|164.1|162.48|160.48|0
1654691100000|2022-06-08 12:25:00|162.28|160.28|162.27|160.27|163.27|161.27|161.27|159.27|0
1654691400000|2022-06-08 12:30:00|161.87|159.87|158.57|156.57|162.07|160.07|157.1|155.1|0
1654691700000|2022-06-08 12:35:00|158.48|156.48|161.22|159.22|161.42|159.42|157.89|155.89|0
1654692000000|2022-06-08 12:40:00|161.12|159.12|163|161|163|161|159.04|157.04|0
1654692300000|2022-06-08 12:45:00|163.1|161.1|162.48|160.48|163.87|161.87|162.4|160.4|0
1654692600000|2022-06-08 12:50:00|162.28|160.28|159.89|157.89|163.48|161.48|159.3|157.3|0
1654692900000|2022-06-08 12:55:00|159.69|157.69|160.87|158.87|162.27|160.27|159.49|157.49|0
1654693200000|2022-06-08 13:00:00|160.67|158.67|159.23|157.23|160.87|158.87|156.88|154.88|0
1654693500000|2022-06-08 13:05:00|159.03|157.03|160.8|158.8|161.4|159.4|158.73|156.73|0
1654693800000|2022-06-08 13:10:00|160.21|158.21|161.48|159.48|161.99|159.99|159.11|157.11|0
1654694100000|2022-06-08 13:15:00|161.59|159.59|160.28|158.28|161.59|159.59|159.6|157.6|0
1654694400000|2022-06-08 13:20:00|160.19|158.19|160.57|158.57|161.17|159.17|159.39|157.39|0
1654694700000|2022-06-08 13:25:00|160.97|158.97|162.36|160.36|162.95|160.95|160.77|158.77|0
1654695000000|2022-06-08 13:30:00|162.55|160.55|157.79|155.79|162.55|160.55|152.7|150.7|0
1654695300000|2022-06-08 13:35:00|158.08|156.08|163.35|161.35|164.76|162.76|156.59|154.59|0
1654695600000|2022-06-08 13:40:00|163.56|161.56|160.15|158.15|163.56|161.56|159.15|157.15|0
1654695900000|2022-06-08 13:45:00|160.54|158.54|173.02|171.02|175.28|173.28|160.14|158.14|0
1654696200000|2022-06-08 13:50:00|173.23|171.23|175.66|173.66|176.07|174.07|171.34|169.34|0
1654696500000|2022-06-08 13:55:00|175.25|173.25|172.97|170.97|176.69|174.69|172.35|170.35|0
1654696800000|2022-06-08 14:00:00|173.38|171.38|171.73|169.73|173.79|171.79|166.64|164.64|0
1654697100000|2022-06-08 14:05:00|171.52|169.52|171.51|169.51|173.37|171.37|169.89|167.89|0
1654697400000|2022-06-08 14:10:00|170.7|168.7|158.58|156.58|170.7|168.7|158.58|156.58|0
1654697700000|2022-06-08 14:15:00|158.08|156.08|163.57|161.57|163.57|161.57|156.8|154.8|0
1654698000000|2022-06-08 14:20:00|164.18|162.18|170.06|168.06|170.26|168.26|164.18|162.18|0
1654698300000|2022-06-08 14:25:00|169.03|167.03|165.17|163.17|169.84|167.84|165.17|163.17|0
1654698600000|2022-06-08 14:30:00|165.37|163.37|170.45|168.45|171.68|169.68|163.76|161.76|0
1654698900000|2022-06-08 14:35:00|170.65|168.65|169.62|167.62|173.32|171.32|168.81|166.81|0
1654699200000|2022-06-08 14:40:00|169.82|167.82|164|162|172.28|170.28|160.98|158.98|0
1654699500000|2022-06-08 14:45:00|164.31|162.31|166.75|164.75|168.39|166.39|164.31|162.31|0
1654699800000|2022-06-08 14:50:00|167.16|165.16|166.54|164.54|168.8|166.8|164.91|162.91|0
1654700100000|2022-06-08 14:55:00|166.33|164.33|162.05|160.05|166.74|164.74|160.03|158.03|0
1654700400000|2022-06-08 15:00:00|162.45|160.45|160.83|158.83|163.06|161.06|158.42|156.42|0
1654700700000|2022-06-08 15:05:00|160.43|158.43|162.84|160.84|163.26|161.26|160.43|158.43|0
1654701000000|2022-06-08 15:10:00|163.05|161.05|168.14|166.14|168.35|166.35|161.42|159.42|0
1654701300000|2022-06-08 15:15:00|169.17|167.17|171.9|169.9|173.77|171.77|167.01|165.01|0
1654701600000|2022-06-08 15:20:00|172.31|170.31|169.4|167.4|172.93|170.93|168.99|166.99|0
1654701900000|2022-06-08 15:25:00|169.19|167.19|170.84|168.84|171.88|169.88|168.99|166.99|0
1654702200000|2022-06-08 15:30:00|170.94|168.94|171.25|169.25|172.92|170.92|169.59|167.59|0
1654702500000|2022-06-08 15:35:00|171.46|169.46|171.86|169.86|172.7|170.7|170.42|168.42|0
1654702800000|2022-06-08 15:40:00|172.07|170.07|166.28|164.28|174.57|172.57|165.87|163.87|0
1654703100000|2022-06-08 15:45:00|166.58|164.58|168.11|166.11|170.08|168.08|166.58|164.58|0
1654703400000|2022-06-08 15:50:00|168.22|166.22|168.83|166.83|170.49|168.49|167.8|165.8|0
1654703700000|2022-06-08 15:55:00|169.04|167.04|166.96|164.96|169.96|167.96|166.55|164.55|0
1654704000000|2022-06-08 16:00:00|167.17|165.17|168.81|166.81|171.52|169.52|165.31|163.31|0
1654704300000|2022-06-08 16:05:00|168.4|166.4|166.74|164.74|169.02|167.02|164.48|162.48|0
1654704600000|2022-06-08 16:10:00|167.15|165.15|168.18|166.18|168.59|166.59|166.32|164.32|0
1654704900000|2022-06-08 16:15:00|168.38|166.38|167.55|165.55|168.38|166.38|165.08|163.08|0
1654705200000|2022-06-08 16:20:00|167.96|165.96|162.41|160.41|168.17|166.17|160.98|158.98|0
1654705500000|2022-06-08 16:25:00|162.61|160.61|160.36|158.36|162.61|160.61|156.12|154.12|0
1654705800000|2022-06-08 16:30:00|160.16|158.16|154.11|152.11|160.36|158.36|152.31|150.31|0
1654706100000|2022-06-08 16:35:00|154.31|152.31|146.58|144.58|154.5|152.5|146.58|144.58|0
1654706400000|2022-06-08 16:40:00|146.38|144.38|142.29|140.29|148.15|146.15|142.29|140.29|0
1654706700000|2022-06-08 16:45:00|142.09|140.09|146.95|144.95|147.24|145.24|140.93|138.93|0
1654707000000|2022-06-08 16:50:00|146.75|144.75|147.23|145.23|148.22|146.22|145.97|143.97|0
1654707300000|2022-06-08 16:55:00|147.04|145.04|149.78|147.78|149.98|147.98|146.15|144.15|0
1654707600000|2022-06-08 17:00:00|149.98|147.98|144.48|142.48|149.98|147.98|143.32|141.32|0
1654707900000|2022-06-08 17:05:00|144.09|142.09|147.79|145.79|148.38|146.38|143.7|141.7|0
1654708200000|2022-06-08 17:10:00|147.6|145.6|146.41|144.41|148.18|146.18|143.69|141.69|0
1654708500000|2022-06-08 17:15:00|146.21|144.21|148.36|146.36|148.76|146.76|144.65|142.65|0
1654708800000|2022-06-08 17:20:00|148.56|146.56|145.8|143.8|148.56|146.56|145.41|143.41|0
1654709100000|2022-06-08 17:25:00|146|144|142.88|140.88|146.59|144.59|142.88|140.88|0
1654709400000|2022-06-08 17:30:00|142.49|140.49|138.25|136.25|143.07|141.07|136.63|134.63|0
1654709700000|2022-06-08 17:35:00|138.44|136.44|134.26|132.26|138.44|136.44|134.07|132.07|0
1654710000000|2022-06-08 17:40:00|134.07|132.07|140.92|138.92|141.3|139.3|134.07|132.07|0
1654710300000|2022-06-08 17:45:00|140.53|138.53|142.45|140.45|143.81|141.81|139.57|137.57|0
1654710600000|2022-06-08 17:50:00|142.64|140.64|141.18|139.18|143.51|141.51|138.98|136.98|0
1654710900000|2022-06-08 17:55:00|141.28|139.28|140.31|138.31|143.6|141.6|139.73|137.73|0
1654711200000|2022-06-08 18:00:00|139.92|137.92|141.86|139.86|143.97|141.97|139.92|137.92|0
1654711500000|2022-06-08 18:05:00|142.44|140.44|142.04|140.04|144.18|142.18|140.7|138.7|0
1654711800000|2022-06-08 18:10:00|142.24|140.24|142.03|140.03|143.39|141.39|139.15|137.15|0
1654712100000|2022-06-08 18:15:00|141.84|139.84|139.72|137.72|142.81|140.81|138|136|0
1654712400000|2022-06-08 18:20:00|139.52|137.52|139.9|137.9|141.63|139.63|137.8|135.8|0
1654712700000|2022-06-08 18:25:00|139.71|137.71|136.27|134.27|140.86|138.86|132.88|130.88|0
1654713000000|2022-06-08 18:30:00|135.89|133.89|134.74|132.74|139.12|137.12|134.55|132.55|0
1654713300000|2022-06-08 18:35:00|134.55|132.55|135.11|133.11|135.87|133.87|132.11|130.11|0
1654713600000|2022-06-08 18:40:00|135.3|133.3|140.24|138.24|141.01|139.01|135.3|133.3|0
1654713900000|2022-06-08 18:45:00|140.05|138.05|140.04|138.04|142.17|140.17|138.89|136.89|0
1654714200000|2022-06-08 18:50:00|140.23|138.23|137.73|135.73|140.81|138.81|137.73|135.73|0
1654714500000|2022-06-08 18:55:00|137.54|135.54|138.3|136.3|139.07|137.07|137.16|135.16|0
1654714800000|2022-06-08 19:00:00|138.11|136.11|136.57|134.57|138.11|136.11|134.5|132.5|0
1654715100000|2022-06-08 19:05:00|136.38|134.38|134.67|132.67|137.42|135.42|132.05|130.05|0
1654715400000|2022-06-08 19:10:00|134.29|132.29|139.8|137.8|140.57|138.57|133.92|131.92|0
1654715700000|2022-06-08 19:15:00|139.61|137.61|139.61|137.61|141.14|139.14|137.21|135.21|0
1654716000000|2022-06-08 19:20:00|139.42|137.42|144.07|142.07|144.66|142.66|139.03|137.03|0
1654716300000|2022-06-08 19:25:00|144.26|142.26|143.47|141.47|145.63|143.63|142.7|140.7|0
1654716600000|2022-06-08 19:30:00|143.86|141.86|146.01|144.01|147|145|141.91|139.91|0
1654716900000|2022-06-08 19:35:00|146.21|144.21|144.62|142.62|146.99|144.99|144.03|142.03|0
1654717200000|2022-06-08 19:40:00|144.43|142.43|142.45|140.45|144.62|142.62|141.87|139.87|0
1654717500000|2022-06-08 19:45:00|142.84|140.84|135.09|133.09|142.84|140.84|134.51|132.51|0
1654717800000|2022-06-08 19:50:00|135.66|133.66|136.23|134.23|139.71|137.71|133.55|131.55|0
1654718100000|2022-06-08 19:55:00|136.61|134.61|136.79|134.79|138.73|136.73|134.49|132.49|0
1654718400000|2022-06-08 20:00:00|137.56|135.56|135.09|133.09|138.14|136.14|134.71|132.71|0
1654718700000|2022-06-08 20:05:00|135.28|133.28|136.43|134.43|136.82|134.82|134.51|132.51|0
1654719000000|2022-06-08 20:10:00|136.23|134.23|138.94|136.94|138.94|136.94|136.23|134.23|0
1654719300000|2022-06-08 20:15:00|138.75|136.54|137.96|135.56|138.94|136.54|137.09|134.69|0
1654719600000|2022-06-08 20:20:00|137.77|135.37|138.53|136.13|138.93|136.53|137.57|135.17|0
1654719900000|2022-06-08 20:25:00|138.34|135.94|138.52|136.12|138.92|136.52|138.33|135.93|0
1654720200000|2022-06-08 20:30:00|138.62|136.22|139.1|136.7|139.49|137.09|138.52|136.12|0
1654720500000|2022-06-08 20:35:00|139.29|136.89|138.89|136.49|139.49|137.09|138.7|136.3|0
1654720800000|2022-06-08 20:40:00|138.7|136.3|138.11|135.71|138.7|136.3|137.91|135.51|0
1654721100000|2022-06-08 20:45:00|138.5|136.1|137.71|135.31|138.5|136.1|137.71|135.31|0
1654721400000|2022-06-08 20:50:00|137.9|135.5|138.86|136.46|139.06|136.66|137.71|135.31|0
1654721700000|2022-06-08 20:55:00|139.05|136.65|138.75|136.35|140.21|137.81|138.75|136.35|0
1654722000000|2022-06-08 21:00:00|139.16|136.76|139.26|136.86|139.35|136.95|138.76|136.36|0
1654722300000|2022-06-08 21:05:00|139.25|136.85|139.42|137.02|139.42|137.02|139.2|136.8|0
1654722600000|2022-06-08 21:10:00|139.45|137.05|139.55|137.15|139.55|137.15|139.45|137.05|0
1654722900000|2022-06-08 21:15:00|139.72|137.32|139.59|137.19|139.74|137.34|139.59|137.19|0
1654723200000|2022-06-08 21:20:00|139.67|137.27|139.37|136.97|139.67|137.27|139.14|136.74|0
1654723500000|2022-06-08 21:25:00|139.36|136.96|139.46|137.06|139.46|137.06|139.36|136.96|0
1654723800000|2022-06-08 21:30:00|139.44|137.04|138.87|136.47|139.44|137.04|138.87|136.47|0
1654724100000|2022-06-08 21:35:00|138.86|136.46|138.96|136.56|139.11|136.71|138.86|136.46|0
1654724400000|2022-06-08 21:40:00|138.95|136.55|138.95|136.55|138.95|136.55|138.95|136.55|0
1654724700000|2022-06-08 21:45:00|138.87|136.47|138.84|136.44|138.9|136.5|138.75|136.35|0
1654725000000|2022-06-08 21:50:00|139|136.6|139.05|136.65|139.17|136.77|138.97|136.57|0
1654725300000|2022-06-08 21:55:00|139.14|136.74|139.15|136.75|139.22|136.82|138.93|136.53|0
1654725600000|2022-06-08 22:00:00|138.63|136.23|136.69|134.29|138.92|136.52|136.6|134.2|0
1654725900000|2022-06-08 22:05:00|136.79|134.39|137.55|135.15|137.55|135.15|136.79|134.39|0
1654726200000|2022-06-08 22:10:00|137.45|135.05|137.73|135.33|137.93|135.53|137.16|134.76|0
1654726500000|2022-06-08 22:15:00|137.93|135.53|137.92|135.52|138.31|135.91|137.92|135.52|0
1654726800000|2022-06-08 22:20:00|138.11|135.71|137.72|135.32|138.5|136.1|137.52|135.12|0
1654727100000|2022-06-08 22:25:00|137.71|135.31|138.67|136.27|139.06|136.66|137.71|135.31|0
1654727400000|2022-06-08 22:30:00|138.87|136.47|139.44|137.04|139.83|137.43|138.87|136.47|0
1654727700000|2022-06-08 22:35:00|139.25|136.85|139.52|137.12|139.72|137.32|138.47|136.07|0
1654728000000|2022-06-08 22:40:00|139.82|137.42|139.62|137.22|139.82|137.42|139.42|137.02|0
1654728300000|2022-06-08 22:45:00|139.51|137.11|139.8|137.4|139.81|137.41|139.22|136.82|0
1654728600000|2022-06-08 22:50:00|139.61|137.21|140.38|137.98|140.38|137.98|139.61|137.21|0
1654728900000|2022-06-08 22:55:00|140.57|138.17|140.37|137.97|140.76|138.36|140.18|137.78|0
1654729200000|2022-06-08 23:00:00|140.17|137.77|140.36|137.96|140.95|138.55|140.07|137.67|0
1654729500000|2022-06-08 23:05:00|140.26|137.86|140.44|138.04|140.94|138.54|140.16|137.76|0
1654729800000|2022-06-08 23:10:00|140.35|137.95|140.92|138.52|140.92|138.52|140.34|137.94|0
1654730100000|2022-06-08 23:15:00|141.12|138.72|141.11|138.71|141.12|138.72|140.92|138.52|0
1654730400000|2022-06-08 23:20:00|141.2|138.8|140.71|138.31|141.3|138.9|140.71|138.31|0
1654730700000|2022-06-08 23:25:00|140.61|138.21|139.62|137.22|140.61|138.21|139.24|136.84|0
1654731000000|2022-06-08 23:30:00|139.53|137.13|140.69|138.29|141.28|138.88|139.53|137.13|0
1654731300000|2022-06-08 23:35:00|140.59|138.19|139.51|137.11|140.59|138.19|139.51|137.11|0
1654731600000|2022-06-08 23:40:00|139.6|137.2|140.37|137.97|140.67|138.27|139.02|136.62|0
1654731900000|2022-06-08 23:45:00|140.48|138.08|141.05|138.65|141.06|138.66|140.47|138.07|0
1654732200000|2022-06-08 23:50:00|141.25|138.85|138.99|136.59|141.25|138.85|138.99|136.59|0
1654732500000|2022-06-08 23:55:00|138.9|136.5|140.06|137.66|140.06|137.66|138.7|136.3|0
1654732800000|2022-06-09 00:00:00|140.64|138.24|138.1|135.7|142.6|140.2|137.91|135.51|0
1654733100000|2022-06-09 00:05:00|137.91|135.51|138.48|136.08|139.45|137.05|137.51|135.11|0
1654733400000|2022-06-09 00:10:00|138.68|136.28|138.47|136.07|139.45|137.05|137.31|134.91|0
1654733700000|2022-06-09 00:15:00|138.08|135.68|136.72|134.32|138.47|136.07|135.47|133.07|0
1654734000000|2022-06-09 00:20:00|136.81|134.41|139.02|136.62|139.23|136.83|136.14|133.74|0
1654734300000|2022-06-09 00:25:00|138.83|136.43|138.82|136.42|139.02|136.62|138.05|135.65|0
1654734600000|2022-06-09 00:30:00|139.01|136.61|138.62|136.22|139.21|136.81|137.27|134.87|0
1654734900000|2022-06-09 00:35:00|138.81|136.41|136.38|133.98|139.2|136.8|135.52|133.12|0
1654735200000|2022-06-09 00:40:00|136.29|133.89|133.41|131.01|136.29|133.89|132.46|130.06|0
1654735500000|2022-06-09 00:45:00|133.22|130.82|134.74|132.34|134.93|132.53|133.22|130.82|0
1654735800000|2022-06-09 00:50:00|135.02|132.62|134.53|132.13|135.31|132.91|134.15|131.75|0
1654736100000|2022-06-09 00:55:00|134.34|131.94|133.57|131.17|134.72|132.32|133.19|130.79|0
1654736400000|2022-06-09 01:00:00|133.38|130.98|133.18|130.78|134.33|131.93|132.43|130.03|0
1654736700000|2022-06-09 01:05:00|132.99|130.59|133.93|131.53|133.93|131.53|132.61|130.21|0
1654737000000|2022-06-09 01:10:00|133.74|131.34|134.11|131.71|135.46|133.06|132.87|130.47|0
1654737300000|2022-06-09 01:15:00|134.3|131.9|133.91|131.51|135.26|132.86|133.05|130.65|0
1654737600000|2022-06-09 01:20:00|134.1|131.7|133.33|130.93|134.29|131.89|133.33|130.93|0
1654737900000|2022-06-09 01:25:00|133.52|131.12|131.42|129.02|133.61|131.21|130.86|128.46|0
1654738200000|2022-06-09 01:30:00|131.23|128.83|133.12|130.72|133.31|130.91|130.85|128.45|0
1654738500000|2022-06-09 01:35:00|133.31|130.91|128.39|125.99|133.5|131.1|128.2|125.8|0
1654738800000|2022-06-09 01:40:00|128.57|126.17|129.13|126.73|130.07|127.67|128.01|125.61|0
1654739100000|2022-06-09 01:45:00|128.56|126.16|128.83|126.43|129.12|126.72|127.43|125.03|0
1654739400000|2022-06-09 01:50:00|128.74|126.34|129.86|127.46|130.33|127.93|128.74|126.34|0
1654739700000|2022-06-09 01:55:00|129.67|127.27|129.85|127.45|130.32|127.92|129.47|127.07|0
1654740000000|2022-06-09 02:00:00|129.75|127.35|130.4|128|130.6|128.2|129.65|127.25|0
1654740300000|2022-06-09 02:05:00|130.3|127.9|131.72|129.32|131.81|129.41|130.3|127.9|0
1654740600000|2022-06-09 02:10:00|131.53|129.13|132.28|129.88|132.85|130.45|131.33|128.93|0
1654740900000|2022-06-09 02:15:00|132.47|130.07|131.13|128.73|132.66|130.26|130.38|127.98|0
1654741200000|2022-06-09 02:20:00|130.94|128.54|129.8|127.4|131.13|128.73|129.42|127.02|0
1654741500000|2022-06-09 02:25:00|129.98|127.58|129.79|127.39|129.98|127.58|129.23|126.83|0
1654741800000|2022-06-09 02:30:00|129.69|127.29|131.1|128.7|131.1|128.7|129.4|127|0
1654742100000|2022-06-09 02:35:00|130.91|128.51|131.85|129.45|132.04|129.64|130.91|128.51|0
1654742400000|2022-06-09 02:40:00|132.04|129.64|131.27|128.87|132.04|129.64|130.89|128.49|0
1654742700000|2022-06-09 02:45:00|131.46|129.06|132.97|130.57|133.16|130.76|131.27|128.87|0
1654743000000|2022-06-09 02:50:00|132.78|130.38|132.96|130.56|132.97|130.57|131.63|129.23|0
1654743300000|2022-06-09 02:55:00|133.15|130.75|132.57|130.17|133.15|130.75|131.81|129.41|0
1654743600000|2022-06-09 03:00:00|132.66|130.26|133.51|131.11|134.08|131.68|132.18|129.78|0
1654743900000|2022-06-09 03:05:00|133.32|130.92|132.55|130.15|133.32|130.92|132.45|130.05|0
1654744200000|2022-06-09 03:10:00|132.35|129.95|132.15|129.75|132.54|130.14|132.15|129.75|0
1654744500000|2022-06-09 03:15:00|132.34|129.94|132.91|130.51|133|130.6|131.2|128.8|0
1654744800000|2022-06-09 03:20:00|133.1|130.7|132.9|130.5|133.48|131.08|132.23|129.83|0
1654745100000|2022-06-09 03:25:00|132.71|130.31|133.46|131.06|133.66|131.26|132.71|130.31|0
1654745400000|2022-06-09 03:30:00|133.36|130.96|132.69|130.29|133.54|131.14|132.69|130.29|0
1654745700000|2022-06-09 03:35:00|132.68|130.28|132.68|130.28|133.06|130.66|132.68|130.28|0
1654746000000|2022-06-09 03:40:00|132.67|130.27|133.62|131.22|133.81|131.41|132.1|129.7|0
1654746300000|2022-06-09 03:45:00|133.71|131.31|134.76|132.36|134.95|132.55|133.13|130.73|0
1654746600000|2022-06-09 03:50:00|134.85|132.45|135.13|132.73|136|133.6|134.85|132.45|0
1654746900000|2022-06-09 03:55:00|135.33|132.93|134.93|132.53|135.33|132.93|134.74|132.34|0
1654747200000|2022-06-09 04:00:00|135.12|132.72|135.5|133.1|135.69|133.29|134.74|132.34|0
1654747500000|2022-06-09 04:05:00|135.59|133.19|134.72|132.32|135.69|133.29|134.72|132.32|0
1654747800000|2022-06-09 04:10:00|134.91|132.51|135.09|132.69|135.48|133.08|134.33|131.93|0
1654748100000|2022-06-09 04:15:00|135.19|132.79|134.89|132.49|135.48|133.08|134.7|132.3|0
1654748400000|2022-06-09 04:20:00|135.08|132.68|134.88|132.48|135.28|132.88|134.7|132.3|0
1654748700000|2022-06-09 04:25:00|135.07|132.67|135.06|132.66|135.46|133.06|134.77|132.37|0
1654749000000|2022-06-09 04:30:00|135.26|132.86|135.34|132.94|135.54|133.14|135.06|132.66|0
1654749300000|2022-06-09 04:35:00|135.44|133.04|134.56|132.16|135.44|133.04|134.47|132.07|0
1654749600000|2022-06-09 04:40:00|134.47|132.07|134.84|132.44|134.85|132.45|134.27|131.87|0
1654749900000|2022-06-09 04:45:00|134.65|132.25|134.64|132.24|134.65|132.25|133.88|131.48|0
1654750200000|2022-06-09 04:50:00|134.45|132.05|135.21|132.81|135.3|132.9|134.45|132.05|0
1654750500000|2022-06-09 04:55:00|135.2|132.8|134.62|132.22|135.2|132.8|134.33|131.93|0
1654750800000|2022-06-09 05:00:00|134.04|131.64|134.03|131.63|135.39|132.99|133.46|131.06|0
1654751100000|2022-06-09 05:05:00|134.22|131.82|137.39|134.99|137.49|135.09|134.22|131.82|0
1654751400000|2022-06-09 05:10:00|137.49|135.09|136.13|133.73|138.08|135.68|136.13|133.73|0
1654751700000|2022-06-09 05:15:00|135.94|133.54|135.54|133.14|136.51|134.11|135.35|132.95|0
1654752000000|2022-06-09 05:20:00|135.35|132.95|134.95|132.55|135.92|133.52|134.19|131.79|0
1654752300000|2022-06-09 05:25:00|135.15|132.75|136.29|133.89|136.49|134.09|135.15|132.75|0
1654752600000|2022-06-09 05:30:00|136.39|133.99|135.51|133.11|137.74|135.34|134.74|132.34|0
1654752900000|2022-06-09 05:35:00|135.32|132.92|132.62|130.22|135.7|133.3|132.62|130.22|0
1654753200000|2022-06-09 05:40:00|132.81|130.41|131.47|129.07|133.39|130.99|130.14|127.74|0
1654753500000|2022-06-09 05:45:00|131.37|128.97|131.84|129.44|132.03|129.63|129.76|127.36|0
1654753800000|2022-06-09 05:50:00|132.03|129.63|130.02|127.62|132.41|130.01|129.93|127.53|0
1654754100000|2022-06-09 05:55:00|130.12|127.72|129.25|126.85|130.31|127.91|129.16|126.76|0
1654754400000|2022-06-09 06:00:00|129.16|126.76|129.91|127.51|131.06|128.66|127.65|125.25|0
1654754700000|2022-06-09 06:05:00|130|127.6|131.13|128.73|131.23|128.83|127.73|125.33|0
1654755000000|2022-06-09 06:10:00|131.04|128.64|130.74|128.34|131.61|129.21|128.57|126.17|0
1654755300000|2022-06-09 06:15:00|130.65|128.25|130.27|127.87|131.03|128.63|129.88|127.48|0
1654755600000|2022-06-09 06:20:00|129.89|127.49|130.26|127.86|130.65|128.25|129.7|127.3|0
1654755900000|2022-06-09 06:25:00|130.45|128.05|129.69|127.29|130.45|128.05|128.75|126.35|0
1654756200000|2022-06-09 06:30:00|130.06|127.66|130.71|128.31|131.01|128.61|129.49|127.09|0
1654756500000|2022-06-09 06:35:00|130.62|128.22|131.93|129.53|132.7|130.3|130.62|128.22|0
1654756800000|2022-06-09 06:40:00|132.12|129.72|131.63|129.23|132.69|130.29|130.41|128.01|0
1654757100000|2022-06-09 06:45:00|131.54|129.14|132.48|130.08|133.25|130.85|131.35|128.95|0
1654757400000|2022-06-09 06:50:00|132.38|129.98|134.19|131.79|134.19|131.79|132.38|129.98|0
1654757700000|2022-06-09 06:55:00|134.38|131.98|135.33|132.93|135.52|133.12|134.38|131.98|0
1654758000000|2022-06-09 07:00:00|135.71|133.31|136.28|133.88|136.86|134.46|131.89|129.49|0
1654758300000|2022-06-09 07:05:00|136.08|134.08|138.78|136.78|139.17|137.17|135.31|133.31|0
1654758600000|2022-06-09 07:10:00|138.58|136.58|135.67|133.67|139.17|137.17|135.67|133.67|0
1654758900000|2022-06-09 07:15:00|135.48|133.48|135.56|133.56|136.82|134.82|134.32|132.32|0
1654759200000|2022-06-09 07:20:00|135.47|133.47|137.97|135.97|139.14|137.14|135.09|133.09|0
1654759500000|2022-06-09 07:25:00|138.16|136.16|137.96|135.96|138.74|136.74|137.19|135.19|0
1654759800000|2022-06-09 07:30:00|138.15|136.15|131.64|129.64|138.15|136.15|130.51|128.51|0
1654760100000|2022-06-09 07:35:00|131.45|129.45|133.15|131.15|133.53|131.53|130.5|128.5|0
1654760400000|2022-06-09 07:40:00|133.53|131.53|134.09|132.09|134.57|132.57|132.2|130.2|0
1654760700000|2022-06-09 07:45:00|133.9|131.9|135.23|133.23|136.39|134.39|133.71|131.71|0
1654761000000|2022-06-09 07:50:00|135.42|133.42|137.91|135.91|138.88|136.88|135.42|133.42|0
1654761300000|2022-06-09 07:55:00|137.72|135.72|137.71|135.71|138.3|136.3|136.37|134.37|0
1654761600000|2022-06-09 08:00:00|136.94|134.94|136.16|134.16|137.51|135.51|134.82|132.82|0
1654761900000|2022-06-09 08:05:00|135.97|133.97|134.61|132.61|136.35|134.35|132.61|130.61|0
1654762200000|2022-06-09 08:10:00|134.51|132.51|134.41|132.41|135.19|133.19|133.27|131.27|0
1654762500000|2022-06-09 08:15:00|134.22|132.22|135.17|133.17|135.64|133.64|134.22|132.22|0
1654762800000|2022-06-09 08:20:00|135.07|133.07|136.5|134.5|136.7|134.7|133.83|131.83|0
1654763100000|2022-06-09 08:25:00|136.31|134.31|136.88|134.88|137.07|135.07|135.73|133.73|0
1654763400000|2022-06-09 08:30:00|136.68|134.68|139.96|137.96|140.15|138.15|136.68|134.68|0
1654763700000|2022-06-09 08:35:00|140.15|138.15|140.53|138.53|142.69|140.69|140.15|138.15|0
1654764000000|2022-06-09 08:40:00|140.63|138.63|140.72|138.72|141.7|139.7|140.14|138.14|0
1654764300000|2022-06-09 08:45:00|140.91|138.91|146.32|144.32|146.32|144.32|140.91|138.91|0
1654764600000|2022-06-09 08:50:00|146.42|144.42|147.15|145.15|149.15|147.15|146.42|144.42|0
1654764900000|2022-06-09 08:55:00|147.35|145.35|150.14|148.14|150.14|148.14|146.55|144.55|0
1654765200000|2022-06-09 09:00:00|149.94|147.94|149.73|147.73|150.34|148.34|148.93|146.93|0
1654765500000|2022-06-09 09:05:00|149.93|147.93|149.32|147.32|150.32|148.32|148.12|146.12|0
1654765800000|2022-06-09 09:10:00|149.12|147.12|147.71|145.71|149.52|147.52|147.71|145.71|0
1654766100000|2022-06-09 09:15:00|147.91|145.91|147.2|145.2|148.51|146.51|146.71|144.71|0
1654766400000|2022-06-09 09:20:00|147.1|145.1|147.29|145.29|147.5|145.5|146.4|144.4|0
1654766700000|2022-06-09 09:25:00|147.19|145.19|147.08|145.08|148.29|146.29|146.89|144.89|0
1654767000000|2022-06-09 09:30:00|147.48|145.48|148.67|146.67|149.07|147.07|146.88|144.88|0
1654767300000|2022-06-09 09:35:00|148.47|146.47|148.96|146.96|149.67|147.67|148.47|146.47|0
1654767600000|2022-06-09 09:40:00|149.06|147.06|146.86|144.86|149.15|147.15|146.46|144.46|0
1654767900000|2022-06-09 09:45:00|147.05|145.05|147.84|145.84|147.84|145.84|146.66|144.66|0
1654768200000|2022-06-09 09:50:00|147.64|145.64|147.43|145.43|148.84|146.84|146.74|144.74|0
1654768500000|2022-06-09 09:55:00|147.23|145.23|146.43|144.43|147.43|145.43|144.85|142.85|0
1654768800000|2022-06-09 10:00:00|146.63|144.63|146.02|144.02|147.42|145.42|146.02|144.02|0
1654769100000|2022-06-09 10:05:00|146.22|144.22|145.81|143.81|147.01|145.01|145.62|143.62|0
1654769400000|2022-06-09 10:10:00|146.01|144.01|146.4|144.4|146.4|144.4|144.03|142.03|0
1654769700000|2022-06-09 10:15:00|146.2|144.2|148.78|146.78|149.18|147.18|146|144|0
1654770000000|2022-06-09 10:20:00|148.68|146.68|152.8|150.8|153.61|151.61|148.58|146.58|0
1654770300000|2022-06-09 10:25:00|153|151|156.17|154.17|156.17|154.17|152.19|150.19|0
1654770600000|2022-06-09 10:30:00|156.78|154.78|155.96|153.96|157.8|155.8|155.75|153.75|0
1654770900000|2022-06-09 10:35:00|155.85|153.85|153.71|151.71|156.86|154.86|153.71|151.71|0
1654771200000|2022-06-09 10:40:00|153.11|151.11|153.91|151.91|154.93|152.93|152.9|150.9|0
1654771500000|2022-06-09 10:45:00|153.7|151.7|153.29|151.29|154.3|152.3|152.69|150.69|0
1654771800000|2022-06-09 10:50:00|153.49|151.49|156.12|154.12|156.64|154.64|153.29|151.29|0
1654772100000|2022-06-09 10:55:00|155.92|153.92|154.08|152.08|155.92|153.92|153.88|151.88|0
1654772400000|2022-06-09 11:00:00|153.68|151.68|153.06|151.06|154.08|152.08|152.46|150.46|0
1654772700000|2022-06-09 11:05:00|152.86|150.86|152.85|150.85|153.35|151.35|151.44|149.44|0
1654773000000|2022-06-09 11:10:00|153.05|151.05|154.46|152.46|154.46|152.46|152.85|150.85|0
1654773300000|2022-06-09 11:15:00|154.26|152.26|152.02|150.02|154.86|152.86|151.92|149.92|0
1654773600000|2022-06-09 11:20:00|151.92|149.92|156.48|154.48|159.96|157.96|151.21|149.21|0
1654773900000|2022-06-09 11:25:00|155.86|153.86|153.42|151.42|156.68|154.68|152.41|150.41|0
1654774200000|2022-06-09 11:30:00|153.51|151.51|150.99|148.99|154.63|152.63|150.88|148.88|0
1654774500000|2022-06-09 11:35:00|150.78|148.78|151.68|149.68|152.19|150.19|150.18|148.18|0
1654774800000|2022-06-09 11:40:00|151.58|149.58|153.08|151.08|153.19|151.19|150.67|148.67|0
1654775100000|2022-06-09 11:45:00|153.28|151.28|146.64|144.64|157.66|155.66|146.15|144.15|0
1654775400000|2022-06-09 11:50:00|146.44|144.44|145.15|143.15|149.53|147.53|145.15|143.15|0
1654775700000|2022-06-09 11:55:00|145.35|143.35|145.34|143.34|145.93|143.93|142.98|140.98|0
1654776000000|2022-06-09 12:00:00|145.14|143.14|144.73|142.73|145.34|143.34|142.97|140.97|0
1654776300000|2022-06-09 12:05:00|144.63|142.63|143.94|141.94|145.32|143.32|142.76|140.76|0
1654776600000|2022-06-09 12:10:00|143.54|141.54|138.64|136.64|143.93|141.93|138.45|136.45|0
1654776900000|2022-06-09 12:15:00|138.26|136.26|139.41|137.41|140.39|138.39|137.29|135.29|0
1654777200000|2022-06-09 12:20:00|138.83|136.83|135.72|133.72|139.02|137.02|134.58|132.58|0
1654777500000|2022-06-09 12:25:00|135.92|133.92|137.59|135.59|137.85|135.85|132.9|130.9|0
1654777800000|2022-06-09 12:30:00|137.5|135.5|135.65|133.65|140.01|138.01|134.12|132.12|0
1654778100000|2022-06-09 12:35:00|135.37|133.37|135.74|133.74|136.14|134.14|132.88|130.88|0
1654778400000|2022-06-09 12:40:00|136.13|134.13|127.22|125.22|136.32|134.32|126.84|124.84|0
1654778700000|2022-06-09 12:45:00|127.03|125.03|127.02|125.02|129.65|127.65|126.83|124.83|0
1654779000000|2022-06-09 12:50:00|127.2|125.2|124.84|122.84|127.57|125.57|124.05|122.05|0
1654779300000|2022-06-09 12:55:00|124.65|122.65|127.05|125.05|128.18|126.18|124.65|122.65|0
1654779600000|2022-06-09 13:00:00|126.87|124.87|128.73|126.73|128.73|126.73|125.75|123.75|0
1654779900000|2022-06-09 13:05:00|128.54|126.54|124.89|122.89|128.72|126.72|124.81|122.81|0
1654780200000|2022-06-09 13:10:00|124.8|122.8|122.4|120.4|129.46|127.46|122.4|120.4|0
1654780500000|2022-06-09 13:15:00|122.58|120.58|122.57|120.57|124.05|122.05|120.75|118.75|0
1654780800000|2022-06-09 13:20:00|123.12|121.12|123.66|121.66|125.15|123.15|123.12|121.12|0
1654781100000|2022-06-09 13:25:00|124.03|122.03|122.18|120.18|124.96|122.96|122.18|120.18|0
1654781400000|2022-06-09 13:30:00|122.37|120.37|130.53|128.53|132.24|130.24|118.93|116.93|0
1654781700000|2022-06-09 13:35:00|131.09|129.09|121.43|119.43|132.79|130.79|121.43|119.43|0
1654782000000|2022-06-09 13:40:00|121.06|119.06|119.78|117.78|124.54|122.54|115.47|113.47|0
1654782300000|2022-06-09 13:45:00|119.06|117.06|125.15|123.15|128.52|126.52|116.18|114.18|0
1654782600000|2022-06-09 13:50:00|125.52|123.52|136.33|134.33|139.25|137.25|124.78|122.78|0
1654782900000|2022-06-09 13:55:00|135.56|133.56|139.07|137.07|139.63|137.63|134.88|132.88|0
1654783200000|2022-06-09 14:00:00|139.16|137.16|133.67|131.67|139.46|137.46|133.48|131.48|0
1654783500000|2022-06-09 14:05:00|133.28|131.28|125.37|123.37|134.05|132.05|125.28|123.28|0
1654783800000|2022-06-09 14:10:00|124.26|122.26|124.45|122.45|125.93|123.93|119.32|117.32|0
1654784100000|2022-06-09 14:15:00|124.27|122.27|127.22|125.22|132.92|130.92|123.53|121.53|0
1654784400000|2022-06-09 14:20:00|128.36|126.36|127.97|125.97|130.07|128.07|126.08|124.08|0
1654784700000|2022-06-09 14:25:00|128.54|126.54|130.43|128.43|130.62|128.62|126.64|124.64|0
1654785000000|2022-06-09 14:30:00|132.16|130.16|129.47|127.47|135.44|133.44|127.38|125.38|0
1654785300000|2022-06-09 14:35:00|129.28|127.28|132.52|130.52|133.29|131.29|128.51|126.51|0
1654785600000|2022-06-09 14:40:00|132.42|130.42|126.04|124.04|132.91|130.91|123.79|121.79|0
1654785900000|2022-06-09 14:45:00|126.22|124.22|123.49|121.49|126.41|124.41|121.92|119.92|0
1654786200000|2022-06-09 14:50:00|122.84|120.84|117.36|115.36|123.21|121.21|116.64|114.64|0
1654786500000|2022-06-09 14:55:00|117|115|121.02|119.02|122.32|120.32|115.55|113.55|0
1654786800000|2022-06-09 15:00:00|120.83|118.83|114.63|112.63|121.57|119.57|113.91|111.91|0
1654787100000|2022-06-09 15:05:00|114.81|112.81|117.32|115.32|117.5|115.5|111.76|109.76|0
1654787400000|2022-06-09 15:10:00|117.5|115.5|118.69|116.69|120.21|118.21|116.51|114.51|0
1654787700000|2022-06-09 15:15:00|119.23|117.23|117.77|115.77|119.78|117.78|116.68|114.68|0
1654788000000|2022-06-09 15:20:00|117.95|115.95|121.04|119.04|122.33|120.33|117.59|115.59|0
1654788300000|2022-06-09 15:25:00|121.22|119.22|118.01|116.01|121.96|119.96|117.02|115.02|0
1654788600000|2022-06-09 15:30:00|117.38|115.38|118.1|116.1|120.1|118.1|115.22|113.22|0
1654788900000|2022-06-09 15:35:00|117.73|115.73|119.36|117.36|121.09|119.09|116.83|114.83|0
1654789200000|2022-06-09 15:40:00|119.99|117.99|125.44|123.44|128.63|126.63|119.99|117.99|0
1654789500000|2022-06-09 15:45:00|124.88|122.88|117.02|115.02|126.37|124.37|116.47|114.47|0
1654789800000|2022-06-09 15:50:00|117.2|115.2|118.28|116.28|118.47|116.47|113.94|111.94|0
1654790100000|2022-06-09 15:55:00|118.47|116.47|121.03|119.03|121.59|119.59|117.92|115.92|0
1654790400000|2022-06-09 16:00:00|121.21|119.21|119.54|117.54|123.44|121.44|119.18|117.18|0
1654790700000|2022-06-09 16:05:00|119.73|117.73|117.52|115.52|120.28|118.28|116.07|114.07|0
1654791000000|2022-06-09 16:10:00|117.16|115.16|115.93|113.93|117.7|115.7|112.82|110.82|0
1654791300000|2022-06-09 16:15:00|115.57|113.57|116.46|114.46|116.65|114.65|114.14|112.14|0
1654791600000|2022-06-09 16:20:00|116.65|114.65|118.09|116.09|119.73|117.73|116.28|114.28|0
1654791900000|2022-06-09 16:25:00|117.9|115.9|121.25|119.25|122.86|120.86|117.36|115.36|0
1654792200000|2022-06-09 16:30:00|121.63|119.63|121.99|119.99|123.3|121.3|119.59|117.59|0
1654792500000|2022-06-09 16:35:00|121.61|119.61|122.35|120.35|124.03|122.03|121.24|119.24|0
1654792800000|2022-06-09 16:40:00|122.9|120.9|125.52|123.52|126.65|124.65|121.78|119.78|0
1654793100000|2022-06-09 16:45:00|125.33|123.33|123.44|121.44|125.89|123.89|122.7|120.7|0
1654793400000|2022-06-09 16:50:00|123.63|121.63|121.76|119.76|126.26|124.26|121.76|119.76|0
1654793700000|2022-06-09 16:55:00|121.38|119.38|127.75|125.75|129.08|127.08|120.09|118.09|0
1654794000000|2022-06-09 17:00:00|128.32|126.32|127.54|125.54|130.03|128.03|126.61|124.61|0
1654794300000|2022-06-09 17:05:00|127.35|125.35|127.72|125.72|131.75|129.75|127.35|125.35|0
1654794600000|2022-06-09 17:10:00|128.29|126.29|128.66|126.66|130.58|128.58|127.15|125.15|0
1654794900000|2022-06-09 17:15:00|127.9|125.9|127.51|125.51|129.04|127.04|125.8|123.8|0
1654795200000|2022-06-09 17:20:00|127.32|125.32|122.4|120.4|127.89|125.89|122.03|120.03|0
1654795500000|2022-06-09 17:25:00|122.03|120.03|119.6|117.6|122.96|120.96|118.5|116.5|0
1654795800000|2022-06-09 17:30:00|118.68|116.68|116.47|114.47|118.86|116.86|114.83|112.83|0
1654796100000|2022-06-09 17:35:00|116.1|114.1|116.09|114.09|117.01|115.01|113.38|111.38|0
1654796400000|2022-06-09 17:40:00|115.73|113.73|112.64|110.64|116.27|114.27|112.46|110.46|0
1654796700000|2022-06-09 17:45:00|113.36|111.36|115.88|113.88|116.25|114.25|112.46|110.46|0
1654797000000|2022-06-09 17:50:00|116.06|114.06|116.41|114.41|117.7|115.7|115.88|113.88|0
1654797300000|2022-06-09 17:55:00|116.23|114.23|120.63|118.63|121|119|116.05|114.05|0
1654797600000|2022-06-09 18:00:00|120.81|118.81|115.48|113.48|120.81|118.81|114.58|112.58|0
1654797900000|2022-06-09 18:05:00|115.3|113.3|115.65|113.65|117.3|115.3|113.67|111.67|0
1654798200000|2022-06-09 18:10:00|115.47|113.47|116.19|114.19|116.55|114.55|112.4|110.4|0
1654798500000|2022-06-09 18:15:00|116.01|114.01|114.72|112.72|116.91|114.91|114|112|0
1654798800000|2022-06-09 18:20:00|115.09|113.09|110.59|108.59|116.54|114.54|110.06|108.06|0
1654799100000|2022-06-09 18:25:00|110.94|108.94|113.26|111.26|114.34|112.34|109.52|107.52|0
1654799400000|2022-06-09 18:30:00|113.08|111.08|108.44|106.44|113.08|111.08|107.82|105.82|0
1654799700000|2022-06-09 18:35:00|108.09|106.09|106.85|104.85|109.15|107.15|105.98|103.98|0
1654800000000|2022-06-09 18:40:00|106.68|104.68|107.12|105.12|107.82|105.82|104.41|102.41|0
1654800300000|2022-06-09 18:45:00|106.78|104.78|108.5|106.5|110.07|108.07|106.6|104.6|0
1654800600000|2022-06-09 18:50:00|108.15|106.15|107.27|105.27|109.71|107.71|106.24|104.24|0
1654800900000|2022-06-09 18:55:00|107.1|105.1|102.3|100.3|108.48|106.48|102.14|100.14|0
1654801200000|2022-06-09 19:00:00|102.14|100.14|97.24|95.24|102.47|100.47|97.24|95.24|0
1654801500000|2022-06-09 19:05:00|97.08|95.08|95.29|93.29|97.89|95.89|94.01|92.01|0
1654801800000|2022-06-09 19:10:00|95.12|93.12|93.51|91.51|96.58|94.58|93.51|91.51|0
1654802100000|2022-06-09 19:15:00|93.35|91.35|95.9|93.9|97.2|95.2|93.19|91.19|0
1654802400000|2022-06-09 19:20:00|95.74|93.74|96.21|94.21|97.6|95.6|93.49|91.49|0
1654802700000|2022-06-09 19:25:00|96.38|94.38|89.53|87.53|96.38|94.38|89.53|87.53|0
1654803000000|2022-06-09 19:30:00|88.91|86.91|87.05|85.05|90.15|88.15|87.05|85.05|0
1654803300000|2022-06-09 19:35:00|86.89|84.89|87.96|85.96|89.67|87.67|86.74|84.74|0
1654803600000|2022-06-09 19:40:00|87.8|85.8|85.21|83.21|87.8|85.8|83.92|81.92|0
1654803900000|2022-06-09 19:45:00|84.77|82.77|81.53|79.53|85.21|83.21|79.29|77.29|0
1654804200000|2022-06-09 19:50:00|81.09|79.09|80.95|78.95|83.86|81.86|79.08|77.08|0
1654804500000|2022-06-09 19:55:00|82.41|80.41|73.33|71.33|82.41|80.41|73.19|71.19|0
1654804800000|2022-06-09 20:00:00|73.19|71.19|73.59|71.59|74.43|72.43|73.04|71.04|0
1654805100000|2022-06-09 20:05:00|73.72|71.72|73.16|71.16|75.24|73.24|73.02|71.02|0
1654805400000|2022-06-09 20:10:00|73.3|71.3|75.36|73.36|75.36|73.36|73.02|71.02|0
1654805700000|2022-06-09 20:15:00|75.28|72.88|74.85|72.45|75.41|73.01|73.61|71.21|0
1654806000000|2022-06-09 20:20:00|74.71|72.31|75.25|72.85|75.81|73.41|74.7|72.3|0
1654806300000|2022-06-09 20:25:00|75.31|72.91|75.51|73.11|75.51|73.11|74.55|72.15|0
1654806600000|2022-06-09 20:30:00|75.93|73.53|74.66|72.26|76|73.6|74.66|72.26|0
1654806900000|2022-06-09 20:35:00|74.59|72.19|74.24|71.84|75.08|72.68|74.24|71.84|0
1654807200000|2022-06-09 20:40:00|74.37|71.97|74.91|72.51|75.2|72.8|74.23|71.83|0
1654807500000|2022-06-09 20:45:00|75.05|72.65|76.22|73.82|76.3|73.9|75.05|72.65|0
1654807800000|2022-06-09 20:50:00|76.43|74.03|76.28|73.88|76.43|74.03|75.59|73.19|0
1654808100000|2022-06-09 20:55:00|76.21|73.81|77.18|74.78|77.83|75.43|76|73.6|0
1654808400000|2022-06-09 21:00:00|77.38|74.98|76.97|74.57|77.38|74.98|76.69|74.29|0
1654808700000|2022-06-09 21:05:00|76.95|74.55|76.91|74.51|77.23|74.83|76.76|74.36|0
1654809000000|2022-06-09 21:10:00|76.81|74.41|77.42|75.02|77.52|75.12|76.29|73.89|0
1654809300000|2022-06-09 21:15:00|77.27|74.87|77.19|74.79|77.86|75.46|76.81|74.41|0
1654809600000|2022-06-09 21:20:00|77.29|74.89|77.33|74.93|77.34|74.94|77.09|74.69|0
1654809900000|2022-06-09 21:25:00|77.28|74.88|77.17|74.77|77.42|75.02|77.13|74.73|0
1654810200000|2022-06-09 21:30:00|77.16|74.76|77.34|74.94|77.38|74.98|77.06|74.66|0
1654810500000|2022-06-09 21:35:00|77.38|74.98|77.36|74.96|77.47|75.07|77.24|74.84|0
1654810800000|2022-06-09 21:40:00|77.34|74.94|77.33|74.93|77.34|74.94|77.33|74.93|0
1654811100000|2022-06-09 21:45:00|77.3|74.9|77.36|74.96|77.36|74.96|77.3|74.9|0
1654811400000|2022-06-09 21:50:00|77.5|75.1|77.42|75.02|77.5|75.1|77.35|74.95|0
1654811700000|2022-06-09 21:55:00|77.46|75.06|78.18|75.78|78.45|76.05|77.15|74.75|0
1654812000000|2022-06-09 22:00:00|78.14|75.74|77.21|74.81|78.5|76.1|76.01|73.61|0
1654812300000|2022-06-09 22:05:00|77.13|74.73|76.07|73.67|77.21|74.81|76.07|73.67|0
1654812600000|2022-06-09 22:10:00|75.92|73.52|75.21|72.81|76.06|73.66|75.21|72.81|0
1654812900000|2022-06-09 22:15:00|75.07|72.67|75.26|72.86|75.9|73.5|74.79|72.39|0
1654813200000|2022-06-09 22:20:00|75.34|72.94|74.07|71.67|75.34|72.94|73.94|71.54|0
1654813500000|2022-06-09 22:25:00|74.21|71.81|74.34|71.94|74.62|72.22|73.99|71.59|0
1654813800000|2022-06-09 22:30:00|74.47|72.07|74.74|72.34|74.88|72.48|74.06|71.66|0
1654814100000|2022-06-09 22:35:00|74.73|72.33|75|72.6|75.14|72.74|74.73|72.33|0
1654814400000|2022-06-09 22:40:00|75.14|72.74|74.85|72.45|75.14|72.74|74.85|72.45|0
1654814700000|2022-06-09 22:45:00|74.91|72.51|76.09|73.69|76.09|73.69|74.84|72.44|0
1654815000000|2022-06-09 22:50:00|76.23|73.83|75.1|72.7|76.37|73.97|74.96|72.56|0
1654815300000|2022-06-09 22:55:00|75.24|72.84|74.94|72.54|75.24|72.84|74.81|72.41|0
1654815600000|2022-06-09 23:00:00|75.22|72.82|75.07|72.67|75.22|72.82|74.65|72.25|0
1654815900000|2022-06-09 23:05:00|75.06|72.66|74.91|72.51|75.06|72.66|74.78|72.38|0
1654816200000|2022-06-09 23:10:00|74.77|72.37|75.18|72.78|75.18|72.78|74.77|72.37|0
1654816500000|2022-06-09 23:15:00|75.11|72.71|76|73.6|76.01|73.61|74.9|72.5|0
1654816800000|2022-06-09 23:20:00|76.14|73.74|76.98|74.58|77.12|74.72|76.14|73.74|0
1654817100000|2022-06-09 23:25:00|76.84|74.44|76.12|73.72|76.98|74.58|75.71|73.31|0
1654817400000|2022-06-09 23:30:00|75.98|73.58|76.38|73.98|76.96|74.56|75.82|73.42|0
1654817700000|2022-06-09 23:35:00|76.1|73.7|76.51|74.11|76.79|74.39|75.53|73.13|0
1654818000000|2022-06-09 23:40:00|76.65|74.25|76.36|73.96|77.36|74.96|76.08|73.68|0
1654818300000|2022-06-09 23:45:00|76.35|73.95|76.48|74.08|76.49|74.09|75.51|73.11|0
1654818600000|2022-06-09 23:50:00|76.2|73.8|75.9|73.5|77.89|75.49|75.62|73.22|0
1654818900000|2022-06-09 23:55:00|75.76|73.36|76.03|73.63|76.18|73.78|75.62|73.22|0
1654819200000|2022-06-10 00:00:00|76.31|73.91|77.43|75.03|77.57|75.17|75.04|72.64|0
1654819500000|2022-06-10 00:05:00|77.29|74.89|75.16|72.76|77.57|75.17|75.02|72.62|0
1654819800000|2022-06-10 00:10:00|75.02|72.62|73.2|70.8|75.02|72.62|72.46|70.06|0
1654820100000|2022-06-10 00:15:00|73.27|70.87|72.71|70.31|73.62|71.22|72.24|69.84|0
1654820400000|2022-06-10 00:20:00|72.78|70.38|72.35|69.95|74.01|71.61|72.35|69.95|0
1654820700000|2022-06-10 00:25:00|72.22|69.82|72.89|70.49|73.45|71.05|71.67|69.27|0
1654821000000|2022-06-10 00:30:00|72.75|70.35|73.98|71.58|74.12|71.72|72.2|69.8|0
1654821300000|2022-06-10 00:35:00|73.84|71.44|74.03|71.63|74.25|71.85|73.14|70.74|0
1654821600000|2022-06-10 00:40:00|74.1|71.7|74.15|71.75|74.5|72.1|73.68|71.28|0
1654821900000|2022-06-10 00:45:00|74.08|71.68|73.66|71.26|74.78|72.38|73.52|71.12|0
1654822200000|2022-06-10 00:50:00|73.79|71.39|72.88|70.48|73.93|71.53|72.74|70.34|0
1654822500000|2022-06-10 00:55:00|72.95|70.55|73.07|70.67|73.23|70.83|72.12|69.72|0
1654822800000|2022-06-10 01:00:00|73.21|70.81|73.89|71.49|74.31|71.91|72.38|69.98|0
1654823100000|2022-06-10 01:05:00|73.61|71.21|73.6|71.2|73.88|71.48|72.92|70.52|0
1654823400000|2022-06-10 01:10:00|73.74|71.34|73.86|71.46|74.21|71.81|72.7|70.3|0
1654823700000|2022-06-10 01:15:00|73.31|70.91|73.71|71.31|74.27|71.87|73.03|70.63|0
1654824000000|2022-06-10 01:20:00|73.84|71.44|72.04|69.64|74.12|71.72|71.77|69.37|0
1654824300000|2022-06-10 01:25:00|72.11|69.71|73.05|70.65|73.41|71.01|72.04|69.64|0
1654824600000|2022-06-10 01:30:00|72.99|70.59|73.52|71.12|74.08|71.68|72.71|70.31|0
1654824900000|2022-06-10 01:35:00|73.66|71.26|73.72|71.32|74.21|71.81|73.24|70.84|0
1654825200000|2022-06-10 01:40:00|73.79|71.39|73.08|70.68|73.79|71.39|72.82|70.42|0
1654825500000|2022-06-10 01:45:00|73.22|70.82|72.72|70.32|73.36|70.96|72.04|69.64|0
1654825800000|2022-06-10 01:50:00|72.86|70.46|72.78|70.38|73.48|71.08|72.23|69.83|0
1654826100000|2022-06-10 01:55:00|72.92|70.52|72.9|70.5|73.6|71.2|72.63|70.23|0
1654826400000|2022-06-10 02:00:00|72.97|70.57|73.3|70.9|73.72|71.32|72.69|70.29|0
1654826700000|2022-06-10 02:05:00|73.23|70.83|72.73|70.33|73.57|71.17|72.46|70.06|0
1654827000000|2022-06-10 02:10:00|72.8|70.4|72.99|70.59|73.28|70.88|72.65|70.25|0
1654827300000|2022-06-10 02:15:00|72.86|70.46|73.26|70.86|73.4|71|72.72|70.32|0
1654827600000|2022-06-10 02:20:00|73.32|70.92|74.21|71.81|74.21|71.81|73.25|70.85|0
1654827900000|2022-06-10 02:25:00|74.35|71.95|74.76|72.36|74.76|72.36|73.93|71.53|0
1654828200000|2022-06-10 02:30:00|75.04|72.64|75.72|73.32|75.73|73.33|74.47|72.07|0
1654828500000|2022-06-10 02:35:00|75.86|73.46|75.15|72.75|75.86|73.46|74.87|72.47|0
1654828800000|2022-06-10 02:40:00|75.07|72.67|74.43|72.03|75.14|72.74|74.16|71.76|0
1654829100000|2022-06-10 02:45:00|74.5|72.1|74.9|72.5|74.98|72.58|74.21|71.81|0
1654829400000|2022-06-10 02:50:00|74.84|72.44|75.24|72.84|75.25|72.85|74.7|72.3|0
1654829700000|2022-06-10 02:55:00|75.17|72.77|74.81|72.41|75.24|72.84|74.68|72.28|0
1654830000000|2022-06-10 03:00:00|75.02|72.62|77.48|75.08|77.63|75.23|75.02|72.62|0
1654830300000|2022-06-10 03:05:00|77.41|75.01|77.61|75.21|77.61|75.21|76.77|74.37|0
1654830600000|2022-06-10 03:10:00|77.68|75.28|78.6|76.2|78.75|76.35|77.47|75.07|0
1654830900000|2022-06-10 03:15:00|78.75|76.35|78.3|75.9|78.75|76.35|78.01|75.61|0
1654831200000|2022-06-10 03:20:00|78.44|76.04|78.43|76.03|79.01|76.61|78.43|76.03|0
1654831500000|2022-06-10 03:25:00|78.57|76.17|79.35|76.95|79.35|76.95|78.42|76.02|0
1654831800000|2022-06-10 03:30:00|79.43|77.03|78.26|75.86|79.64|77.24|78.26|75.86|0
1654832100000|2022-06-10 03:35:00|78.4|76|78.24|75.84|78.4|76|77.82|75.42|0
1654832400000|2022-06-10 03:40:00|78.1|75.7|77.8|75.4|78.1|75.7|77.37|74.97|0
1654832700000|2022-06-10 03:45:00|77.94|75.54|77.78|75.38|78.22|75.82|77.5|75.1|0
1654833000000|2022-06-10 03:50:00|77.85|75.45|77.05|74.65|77.92|75.52|76.91|74.51|0
1654833300000|2022-06-10 03:55:00|77.12|74.72|76.89|74.49|77.19|74.79|76.61|74.21|0
1654833600000|2022-06-10 04:00:00|76.75|74.35|76.59|74.19|77.03|74.63|76.59|74.19|0
1654833900000|2022-06-10 04:05:00|76.74|74.34|76.15|73.75|76.74|74.34|76.02|73.62|0
1654834200000|2022-06-10 04:10:00|76.08|73.68|76.14|73.74|76.29|73.89|75.65|73.25|0
1654834500000|2022-06-10 04:15:00|76|73.6|75.56|73.16|76|73.6|75.42|73.02|0
1654834800000|2022-06-10 04:20:00|75.7|73.3|75.83|73.43|75.84|73.44|75.69|73.29|0
1654835100000|2022-06-10 04:25:00|75.75|73.35|74.41|72.01|75.75|73.35|74.27|71.87|0
1654835400000|2022-06-10 04:30:00|74.27|71.87|73.69|71.29|74.27|71.87|73.42|71.02|0
1654835700000|2022-06-10 04:35:00|73.55|71.15|72.43|70.03|73.55|71.15|72.43|70.03|0
1654836000000|2022-06-10 04:40:00|72.3|69.9|72.7|70.3|73.26|70.86|72.16|69.76|0
1654836300000|2022-06-10 04:45:00|72.83|70.43|72.96|70.56|72.96|70.56|72.55|70.15|0
1654836600000|2022-06-10 04:50:00|72.82|70.42|72.94|70.54|73.09|70.69|72.67|70.27|0
1654836900000|2022-06-10 04:55:00|72.73|70.33|72.93|70.53|73.07|70.67|72.66|70.26|0
1654837200000|2022-06-10 05:00:00|73.07|70.67|74.44|72.04|74.44|72.04|72.79|70.39|0
1654837500000|2022-06-10 05:05:00|74.58|72.18|73.73|71.33|74.86|72.46|73.73|71.33|0
1654837800000|2022-06-10 05:10:00|73.66|71.26|74.42|72.02|74.42|72.02|73.59|71.19|0
1654838100000|2022-06-10 05:15:00|74.41|72.01|77.64|75.24|77.93|75.53|74.41|72.01|0
1654838400000|2022-06-10 05:20:00|77.92|75.52|77.34|74.94|78.06|75.66|77.07|74.67|0
1654838700000|2022-06-10 05:25:00|77.48|75.08|77.54|75.14|77.62|75.22|76.9|74.5|0
1654839000000|2022-06-10 05:30:00|77.61|75.21|78.45|76.05|79.04|76.64|77.32|74.92|0
1654839300000|2022-06-10 05:35:00|78.31|75.91|78.44|76.04|78.87|76.47|78.01|75.61|0
1654839600000|2022-06-10 05:40:00|78.58|76.18|78.28|75.88|79.01|76.61|78.14|75.74|0
1654839900000|2022-06-10 05:45:00|78.35|75.95|76.7|74.3|78.35|75.95|76.56|74.16|0
1654840200000|2022-06-10 05:50:00|76.77|74.37|76.12|73.72|76.77|74.37|75.42|73.02|0
1654840500000|2022-06-10 05:55:00|76.26|73.86|76.11|73.71|76.82|74.42|75.97|73.57|0
1654840800000|2022-06-10 06:00:00|75.97|73.57|78.14|75.74|79.3|76.9|75.97|73.57|0
1654841100000|2022-06-10 06:05:00|77.93|75.53|78.63|76.23|78.78|76.38|76.94|74.54|0
1654841400000|2022-06-10 06:10:00|78.78|76.38|79.77|77.37|79.92|77.52|77.98|75.58|0
1654841700000|2022-06-10 06:15:00|79.7|77.3|78.6|76.2|79.84|77.44|78.46|76.06|0
1654842000000|2022-06-10 06:20:00|78.89|76.49|78.37|75.97|79.04|76.64|77.46|75.06|0
1654842300000|2022-06-10 06:25:00|78.3|75.9|79.22|76.82|79.45|77.05|77.44|75.04|0
1654842600000|2022-06-10 06:30:00|79.15|76.75|78.06|75.66|79.15|76.75|77.85|75.45|0
1654842900000|2022-06-10 06:35:00|77.99|75.59|77.12|74.72|78.13|75.73|76.84|74.44|0
1654843200000|2022-06-10 06:40:00|76.98|74.58|77.27|74.87|78.68|76.28|76.9|74.5|0
1654843500000|2022-06-10 06:45:00|77.13|74.73|76.33|73.93|77.84|75.44|75.7|73.3|0
1654843800000|2022-06-10 06:50:00|76.12|73.72|77.67|75.27|78.1|75.7|75.83|73.43|0
1654844100000|2022-06-10 06:55:00|77.53|75.13|78.08|75.68|78.37|75.97|76.52|74.12|0
1654844400000|2022-06-10 07:00:00|77.94|75.54|76.57|74.17|79.52|77.12|76.22|73.82|0
1654844700000|2022-06-10 07:05:00|76.02|74.02|72.51|70.51|77.01|75.01|72.51|70.51|0
1654845000000|2022-06-10 07:10:00|72.37|70.37|71.67|69.67|72.79|70.79|70.45|68.45|0
1654845300000|2022-06-10 07:15:00|71.81|69.81|71.93|69.93|73.73|71.73|70.85|68.85|0
1654845600000|2022-06-10 07:20:00|71.52|69.52|68.41|66.41|71.66|69.66|68.28|66.28|0
1654845900000|2022-06-10 07:25:00|68.28|66.28|68.31|66.31|69.3|67.3|67.73|65.73|0
1654846200000|2022-06-10 07:30:00|68.45|66.45|69.63|67.63|70.98|68.98|68.17|66.17|0
1654846500000|2022-06-10 07:35:00|69.76|67.76|73.28|71.28|73.29|71.29|69.76|67.76|0
1654846800000|2022-06-10 07:40:00|73.15|71.15|71.35|69.35|73.28|71.28|71.35|69.35|0
1654847100000|2022-06-10 07:45:00|71.22|69.22|69.45|67.45|74.37|72.37|69.32|67.32|0
1654847400000|2022-06-10 07:50:00|69.58|67.58|69.3|67.3|71.53|69.53|69.18|67.18|0
1654847700000|2022-06-10 07:55:00|69.5|67.5|68.12|66.12|72.01|70.01|68.12|66.12|0
1654848000000|2022-06-10 08:00:00|67.99|65.99|72.04|70.04|72.73|70.73|67.45|65.45|0
1654848300000|2022-06-10 08:05:00|72.18|70.18|73.8|71.8|74.4|72.4|71.08|69.08|0
1654848600000|2022-06-10 08:10:00|73.52|71.52|74.45|72.45|75.59|73.59|73.19|71.19|0
1654848900000|2022-06-10 08:15:00|74.59|72.59|75.59|73.59|76.24|74.24|73.88|71.88|0
1654849200000|2022-06-10 08:20:00|74.96|72.96|74.24|72.24|74.96|72.96|74.11|72.11|0
1654849500000|2022-06-10 08:25:00|74.1|72.1|74.37|72.37|75.93|73.93|73.26|71.26|0
1654849800000|2022-06-10 08:30:00|74.23|72.23|73.51|71.51|75.35|73.35|73.38|71.38|0
1654850100000|2022-06-10 08:35:00|73.44|71.44|73.36|71.36|73.44|71.44|71.3|69.3|0
1654850400000|2022-06-10 08:40:00|73.22|71.22|73.62|71.62|73.63|71.63|72.11|70.11|0
1654850700000|2022-06-10 08:45:00|73.48|71.48|74.31|72.31|75.3|73.3|73.27|71.27|0
1654851000000|2022-06-10 08:50:00|74.59|72.59|70.83|68.83|75.01|73.01|70.29|68.29|0
1654851300000|2022-06-10 08:55:00|70.7|68.7|70.06|68.06|74.86|72.86|69.53|67.53|0
1654851600000|2022-06-10 09:00:00|69.93|67.93|71.72|69.72|72.53|70.53|69.66|67.66|0
1654851900000|2022-06-10 09:05:00|71.86|69.86|71.93|69.93|73.18|71.18|71.72|69.72|0
1654852200000|2022-06-10 09:10:00|72.07|70.07|72.74|70.74|73.72|71.72|71.31|69.31|0
1654852500000|2022-06-10 09:15:00|72.88|70.88|71.97|69.97|73.85|71.85|71.9|69.9|0
1654852800000|2022-06-10 09:20:00|71.76|69.76|71.34|69.34|72.72|70.72|71.2|69.2|0
1654853100000|2022-06-10 09:25:00|71.47|69.47|72.97|70.97|73.25|71.25|70.65|68.65|0
1654853400000|2022-06-10 09:30:00|73.39|71.39|73.5|71.5|73.5|71.5|72.82|70.82|0
1654853700000|2022-06-10 09:35:00|73.36|71.36|72.45|70.45|73.64|71.64|71.49|69.49|0
1654854000000|2022-06-10 09:40:00|72.65|70.65|74.87|72.87|74.87|72.87|71.76|69.76|0
1654854300000|2022-06-10 09:45:00|74.73|72.73|71.73|69.73|75|73|71.53|69.53|0
1654854600000|2022-06-10 09:50:00|71.53|69.53|70.29|68.29|71.93|69.93|70.29|68.29|0
1654854900000|2022-06-10 09:55:00|70.15|68.15|70.81|68.81|71.02|69.02|69.88|67.88|0
1654855200000|2022-06-10 10:00:00|70.95|68.95|70.94|68.94|72.45|70.45|70.06|68.06|0
1654855500000|2022-06-10 10:05:00|70.66|68.66|69.97|67.97|71.27|69.27|69.3|67.3|0
1654855800000|2022-06-10 10:10:00|70.38|68.38|70.36|68.36|70.65|68.65|68.89|66.89|0
1654856100000|2022-06-10 10:15:00|70.5|68.5|69.94|67.94|71.44|69.44|69.94|67.94|0
1654856400000|2022-06-10 10:20:00|69.81|67.81|67.79|65.79|71.57|69.57|67.79|65.79|0
1654856700000|2022-06-10 10:25:00|67.92|65.92|67.42|65.42|68.31|66.31|66.78|64.78|0
1654857000000|2022-06-10 10:30:00|67.28|65.28|67.53|65.53|68.67|66.67|66.88|64.88|0
1654857300000|2022-06-10 10:35:00|67.73|65.73|69.16|67.16|69.29|67.29|67.66|65.66|0
1654857600000|2022-06-10 10:40:00|69.29|67.29|68.21|66.21|69.29|67.29|68.08|66.08|0
1654857900000|2022-06-10 10:45:00|68.08|66.08|68.06|66.06|69.4|67.4|68|66|0
1654858200000|2022-06-10 10:50:00|68.2|66.2|69.38|67.38|69.38|67.38|67.53|65.53|0
1654858500000|2022-06-10 10:55:00|69.11|67.11|69.74|67.74|69.74|67.74|67.1|65.1|0
1654858800000|2022-06-10 11:00:00|69.88|67.88|68.26|66.26|70.14|68.14|68.13|66.13|0
1654859100000|2022-06-10 11:05:00|68.32|66.32|70.65|68.65|71.06|69.06|68.26|66.26|0
1654859400000|2022-06-10 11:10:00|70.58|68.58|70.91|68.91|71.6|69.6|69.31|67.31|0
1654859700000|2022-06-10 11:15:00|71.05|69.05|69.01|67.01|71.05|69.05|69.01|67.01|0
1654860000000|2022-06-10 11:20:00|68.88|66.88|69.53|67.53|70.34|68.34|68.61|66.61|0
1654860300000|2022-06-10 11:25:00|69.67|67.67|70.19|68.19|70.46|68.46|68.99|66.99|0
1654860600000|2022-06-10 11:30:00|69.92|67.92|73.04|71.04|73.74|71.74|69.92|67.92|0
1654860900000|2022-06-10 11:35:00|72.9|70.9|73.05|71.05|75.26|73.26|72.49|70.49|0
1654861200000|2022-06-10 11:40:00|72.92|70.92|72.91|70.91|74.01|72.01|71.82|69.82|0
1654861500000|2022-06-10 11:45:00|73.05|71.05|72.48|70.48|73.66|71.66|71.8|69.8|0
1654861800000|2022-06-10 11:50:00|72.21|70.21|71.79|69.79|72.75|70.75|71.51|69.51|0
1654862100000|2022-06-10 11:55:00|71.65|69.65|71.26|69.26|72.87|70.87|71.09|69.09|0
1654862400000|2022-06-10 12:00:00|71.53|69.53|72.2|70.2|74.26|72.26|71.39|69.39|0
1654862700000|2022-06-10 12:05:00|72.47|70.47|73.96|71.96|74.39|72.39|72.26|70.26|0
1654863000000|2022-06-10 12:10:00|74.24|72.24|74.64|72.64|74.93|72.93|73.55|71.55|0
1654863300000|2022-06-10 12:15:00|74.92|72.92|74.55|72.55|75.4|73.4|73.95|71.95|0
1654863600000|2022-06-10 12:20:00|74.97|72.97|74.54|72.54|74.97|72.97|73.71|71.71|0
1654863900000|2022-06-10 12:25:00|74.74|72.74|74.03|72.03|77.33|75.33|73.69|71.69|0
1654864200000|2022-06-10 12:30:00|74.17|72.17|47.6|45.6|74.17|72.17|46.31|44.31|0
1654864500000|2022-06-10 12:35:00|46.98|44.98|53.16|51.16|54.18|52.18|45.65|43.65|0
1654864800000|2022-06-10 12:40:00|53.67|51.67|51.09|49.09|58.3|56.3|51.09|49.09|0
1654865100000|2022-06-10 12:45:00|51.26|49.26|47.64|45.64|53.88|51.88|47.64|45.64|0
1654865400000|2022-06-10 12:50:00|47.54|45.54|46.48|44.48|47.75|45.75|44.75|42.75|0
1654865700000|2022-06-10 12:55:00|46.59|44.59|41.87|39.87|46.69|44.69|41.87|39.87|0
1654866000000|2022-06-10 13:00:00|42.06|40.06|47.77|45.77|48.77|46.77|41.82|39.82|0
1654866300000|2022-06-10 13:05:00|47.72|45.72|44.06|42.06|48.45|46.45|43.97|41.97|0
1654866600000|2022-06-10 13:10:00|44.16|42.16|44.35|42.35|45.85|43.85|43.47|41.47|0
1654866900000|2022-06-10 13:15:00|44.29|42.29|42.1|40.1|45.04|43.04|42|40|0
1654867200000|2022-06-10 13:20:00|42.29|40.29|39.47|37.47|43.93|41.93|38.7|36.7|0
1654867500000|2022-06-10 13:25:00|39.02|37.02|42.21|40.21|42.21|40.21|38.83|36.83|0
1654867800000|2022-06-10 13:30:00|42.16|40.16|36.6|34.6|44.69|42.69|36.09|34.09|0
1654868100000|2022-06-10 13:35:00|36.73|34.73|38.39|36.39|39.89|37.89|35.61|33.61|0
1654868400000|2022-06-10 13:40:00|38.13|36.13|41.79|39.79|41.79|39.79|37.95|35.95|0
1654868700000|2022-06-10 13:45:00|41.93|39.93|39.81|37.81|42.84|40.84|38.86|36.86|0
1654869000000|2022-06-10 13:50:00|39.17|37.17|36.16|34.16|40.46|38.46|35.9|33.9|0
1654869300000|2022-06-10 13:55:00|36.25|34.25|36.53|34.53|37.72|35.72|34.88|32.88|0
1654869600000|2022-06-10 14:00:00|35.29|33.29|31.12|29.12|35.29|33.29|29.66|27.66|0
1654869900000|2022-06-10 14:05:00|30.97|28.97|29.21|27.21|32.35|30.35|28.99|26.99|0
1654870200000|2022-06-10 14:10:00|29.07|27.07|29.22|27.22|29.88|27.88|27.71|25.71|0
1654870500000|2022-06-10 14:15:00|29.03|27.03|28.26|26.26|29.51|27.51|27.69|25.69|0
1654870800000|2022-06-10 14:20:00|28.19|26.19|26.91|24.91|28.62|26.62|26.39|24.39|0
1654871100000|2022-06-10 14:25:00|26.49|24.49|27.73|25.73|28.82|26.82|26.36|24.36|0
1654871400000|2022-06-10 14:30:00|27.52|25.52|30.24|28.24|30.25|28.25|27.38|25.38|0
1654871700000|2022-06-10 14:35:00|29.95|27.95|31.91|29.91|32.22|30.22|29.8|27.8|0
1654872000000|2022-06-10 14:40:00|31.83|29.83|33.23|31.23|33.23|31.23|30.37|28.37|0
1654872300000|2022-06-10 14:45:00|32.75|30.75|32.11|30.11|33.23|31.23|31.08|29.08|0
1654872600000|2022-06-10 14:50:00|31.88|29.88|29.93|27.93|33.86|31.86|29.63|27.63|0
1654872900000|2022-06-10 14:55:00|30.01|28.01|26.68|24.68|30.47|28.47|26.68|24.68|0
1654873200000|2022-06-10 15:00:00|26.54|24.54|26.41|24.41|27.53|25.53|25.65|23.65|0
1654873500000|2022-06-10 15:05:00|26.2|24.2|26.94|24.94|27.08|25.08|25.17|23.17|0
1654873800000|2022-06-10 15:10:00|26.66|24.66|26.65|24.65|27.86|25.86|26.03|24.03|0
1654874100000|2022-06-10 15:15:00|26.58|24.58|27.99|25.99|28.28|26.28|25.88|23.88|0
1654874400000|2022-06-10 15:20:00|28.06|26.06|26.48|24.48|29.01|27.01|26.41|24.41|0
1654874700000|2022-06-10 15:25:00|26.27|24.27|25.92|23.92|26.62|24.62|25.05|23.05|0
1654875000000|2022-06-10 15:30:00|25.64|23.64|25.5|23.5|26.05|24.05|24.56|22.56|0
1654875300000|2022-06-10 15:35:00|25.56|23.56|25.56|23.56|25.7|23.7|24.55|22.55|0
1654875600000|2022-06-10 15:40:00|25.23|23.23|27.81|25.81|27.81|25.81|25.03|23.03|0
1654875900000|2022-06-10 15:45:00|27.6|25.6|25.93|23.93|28.59|26.59|25.93|23.93|0
1654876200000|2022-06-10 15:50:00|26|24|26.53|24.53|27.3|25.3|25.66|23.66|0
1654876500000|2022-06-10 15:55:00|26.6|24.6|27.84|25.84|28.73|26.73|26.12|24.12|0
1654876800000|2022-06-10 16:00:00|27.77|25.77|27.82|25.82|29|27|27.33|25.33|0
1654877100000|2022-06-10 16:05:00|27.67|25.67|29.35|27.35|29.89|27.89|27.67|25.67|0
1654877400000|2022-06-10 16:10:00|29.28|27.28|26.87|24.87|29.28|27.28|26.66|24.66|0
1654877700000|2022-06-10 16:15:00|26.73|24.73|26.09|24.09|26.93|24.93|25.48|23.48|0
1654878000000|2022-06-10 16:20:00|26.02|24.02|26.08|24.08|27.48|25.48|25.94|23.94|0
1654878300000|2022-06-10 16:25:00|25.87|23.87|27.11|25.11|27.11|25.11|25.45|23.45|0
1654878600000|2022-06-10 16:30:00|27.04|25.04|26.53|24.53|27.89|25.89|25.98|23.98|0
1654878900000|2022-06-10 16:35:00|26.12|24.12|27.23|25.23|27.44|25.44|26.12|24.12|0
1654879200000|2022-06-10 16:40:00|27.3|25.3|27.57|25.57|28.52|26.52|26.66|24.66|0
1654879500000|2022-06-10 16:45:00|27.64|25.64|26.64|24.64|28|26|26.22|24.22|0
1654879800000|2022-06-10 16:50:00|26.36|24.36|25.12|23.12|26.42|24.42|25.06|23.06|0
1654880100000|2022-06-10 16:55:00|24.98|22.98|26.13|24.13|26.41|24.41|24.34|22.34|0
1654880400000|2022-06-10 17:00:00|26.06|24.06|25.51|23.51|26.55|24.55|24.71|22.71|0
1654880700000|2022-06-10 17:05:00|25.17|23.17|25.83|23.83|25.83|23.83|24.57|22.57|0
1654881000000|2022-06-10 17:10:00|25.9|23.9|25.35|23.35|26.24|24.24|24.49|22.49|0
1654881300000|2022-06-10 17:15:00|25.01|23.01|26.99|24.99|27.13|25.13|24.68|22.68|0
1654881600000|2022-06-10 17:20:00|27.06|25.06|26.75|24.75|27.3|25.3|26.49|24.49|0
1654881900000|2022-06-10 17:25:00|26.82|24.82|28.54|26.54|28.54|26.54|26.68|24.68|0
1654882200000|2022-06-10 17:30:00|28.5|26.5|26.73|24.73|28.5|26.5|25.82|23.82|0
1654882500000|2022-06-10 17:35:00|27.01|25.01|29.26|27.26|29.35|27.35|27.01|25.01|0
1654882800000|2022-06-10 17:40:00|29.34|27.34|28.69|26.69|29.34|27.34|28|26|0
1654883100000|2022-06-10 17:45:00|28.72|26.72|29.38|27.38|31.01|29.01|28.06|26.06|0
1654883400000|2022-06-10 17:50:00|29.61|27.61|27.77|25.77|30.55|28.55|27.7|25.7|0
1654883700000|2022-06-10 17:55:00|27.48|25.48|27.03|25.03|27.48|25.48|26.17|24.17|0
1654884000000|2022-06-10 18:00:00|27.1|25.1|25.42|23.42|27.17|25.17|25.29|23.29|0
1654884300000|2022-06-10 18:05:00|25.22|23.22|26.61|24.61|27.12|25.12|25.15|23.15|0
1654884600000|2022-06-10 18:10:00|26.68|24.68|26.02|24.02|27.26|25.26|25.78|23.78|0
1654884900000|2022-06-10 18:15:00|25.99|23.99|28.31|26.31|28.76|26.76|25.5|23.5|0
1654885200000|2022-06-10 18:20:00|28.23|26.23|29.59|27.59|30.14|28.14|28.23|26.23|0
1654885500000|2022-06-10 18:25:00|29.86|27.86|27.61|25.61|29.86|27.86|26.81|24.81|0
1654885800000|2022-06-10 18:30:00|27.76|25.76|29.44|27.44|29.99|27.99|27.76|25.76|0
1654886100000|2022-06-10 18:35:00|29.21|27.21|28.07|26.07|29.29|27.29|27.92|25.92|0
1654886400000|2022-06-10 18:40:00|27.92|25.92|27.31|25.31|28.06|26.06|26.39|24.39|0
1654886700000|2022-06-10 18:45:00|27.24|25.24|29.95|27.95|30.1|28.1|27.17|25.17|0
1654887000000|2022-06-10 18:50:00|30.03|28.03|30.49|28.49|30.49|28.49|28.94|26.94|0
1654887300000|2022-06-10 18:55:00|30.56|28.56|31.31|29.31|32.06|30.06|29.41|27.41|0
1654887600000|2022-06-10 19:00:00|31.23|29.23|27.75|25.75|32.3|30.3|27.45|25.45|0
1654887900000|2022-06-10 19:05:00|27.71|25.71|28.2|26.2|28.8|26.8|26.24|24.24|0
1654888200000|2022-06-10 19:10:00|27.97|25.97|29.27|27.27|29.82|27.82|27.9|25.9|0
1654888500000|2022-06-10 19:15:00|29.35|27.35|30.79|28.79|31.42|29.42|29.04|27.04|0
1654888800000|2022-06-10 19:20:00|30.87|28.87|30.29|28.29|31.03|29.03|27.2|25.2|0
1654889100000|2022-06-10 19:25:00|30.61|28.61|30.7|28.7|33.5|31.5|30.54|28.54|0
1654889400000|2022-06-10 19:30:00|30.66|28.66|28.62|26.62|30.78|28.78|28.23|26.23|0
1654889700000|2022-06-10 19:35:00|28.69|26.69|29.4|27.4|31.19|29.19|27.54|25.54|0
1654890000000|2022-06-10 19:40:00|29.32|27.32|26.32|24.32|30.28|28.28|25.6|23.6|0
1654890300000|2022-06-10 19:45:00|26.25|24.25|23.16|21.16|26.51|24.51|23.1|21.1|0
1654890600000|2022-06-10 19:50:00|22.54|20.54|24.68|22.68|25.73|23.73|22.54|20.54|0
1654890900000|2022-06-10 19:55:00|24.82|22.82|21.29|19.29|25.51|23.51|21.29|19.29|0
1654891200000|2022-06-10 20:00:00|21.35|19.35|23.2|21.2|23.2|21.2|20.79|18.81|0
1654891500000|2022-06-10 20:05:00|23.26|21.26|22.92|20.92|23.32|21.32|22.54|20.54|0
1654891800000|2022-06-10 20:10:00|22.99|20.99|23.6|21.6|23.64|21.64|22.69|20.69|0
1655103900000|2022-06-13 07:05:00|11.57|10.37|12.76|11.54|12.91|11.68|11.54|10.34|0
1655104200000|2022-06-13 07:10:00|12.68|11.47|11.51|10.31|12.68|11.47|11.2|10|0
1655104500000|2022-06-13 07:15:00|11.26|10.06|11.36|10.16|12.48|11.28|11.1|9.9|0
1655104800000|2022-06-13 07:20:00|11.52|10.32|11.86|10.66|11.92|10.72|10.86|9.66|0
1655105100000|2022-06-13 07:25:00|11.84|10.64|11.01|9.81|11.95|10.75|10.79|9.59|0
1655105400000|2022-06-13 07:30:00|11.06|9.86|9.88|8.68|11.06|9.86|9.82|8.62|0
1655105700000|2022-06-13 07:35:00|9.94|8.74|9.88|8.68|10.94|9.74|9.77|8.57|0
1655106000000|2022-06-13 07:40:00|9.98|8.78|9.57|8.37|10.21|9.01|9.54|8.34|0
1655106300000|2022-06-13 07:45:00|9.64|8.44|10.34|9.14|10.49|9.29|9.53|8.33|0
1655106600000|2022-06-13 07:50:00|10.32|9.12|10.27|9.07|10.86|9.66|10.18|8.98|0
1655106900000|2022-06-13 07:55:00|10.14|8.94|9.81|8.61|10.43|9.23|9.71|8.51|0
1655107200000|2022-06-13 08:00:00|9.69|8.49|8.86|7.66|9.75|8.55|8.85|7.65|0
1655107500000|2022-06-13 08:05:00|8.87|7.67|9.06|7.86|9.21|8.01|8.76|7.56|0
1655107800000|2022-06-13 08:10:00|9.08|7.88|8.91|7.71|9.56|8.36|8.67|7.47|0
1655108100000|2022-06-13 08:15:00|8.9|7.7|8.05|6.85|9.1|7.9|7.92|6.72|0
1655108400000|2022-06-13 08:20:00|8.09|6.89|8.01|6.81|8.39|7.19|8|6.8|0
1655108700000|2022-06-13 08:25:00|7.98|6.78|8.16|6.96|8.45|7.25|7.97|6.77|0
1655109000000|2022-06-13 08:30:00|8.1|6.9|9.08|7.88|9.08|7.88|8|6.8|0
1655109300000|2022-06-13 08:35:00|9.05|7.85|8.83|7.63|9.11|7.91|8.43|7.23|0
1655109600000|2022-06-13 08:40:00|8.8|7.6|9.03|7.83|9.42|8.22|8.53|7.33|0
1655109900000|2022-06-13 08:45:00|8.88|7.68|8.51|7.31|8.99|7.79|8.38|7.18|0
1655110200000|2022-06-13 08:50:00|8.54|7.34|10.19|8.99|10.19|8.99|7.77|6.57|0
1655110500000|2022-06-13 08:55:00|10.16|8.96|9.71|8.51|10.28|9.08|9.69|8.49|0
1655110800000|2022-06-13 09:00:00|9.66|8.46|10.44|9.24|10.44|9.24|9.55|8.35|0
1655111100000|2022-06-13 09:05:00|10.42|9.22|10.55|9.35|10.58|9.38|9.94|8.74|0
1655111400000|2022-06-13 09:10:00|10.49|9.29|10.23|9.03|10.55|9.35|10.11|8.91|0
1655111700000|2022-06-13 09:15:00|10.21|9.01|10.46|9.26|10.6|9.4|9.84|8.64|0
1655112000000|2022-06-13 09:20:00|10.49|9.29|10.2|9|11.26|10.06|10.17|8.97|0
1655112300000|2022-06-13 09:25:00|10.23|9.03|10.19|8.99|10.48|9.28|10.1|8.9|0
1655112600000|2022-06-13 09:30:00|10.22|9.02|10.02|8.82|10.4|9.2|9.9|8.7|0
1655112900000|2022-06-13 09:35:00|10.23|9.03|9.95|8.75|10.33|9.13|9.6|8.4|0
1655113200000|2022-06-13 09:40:00|10.01|8.81|9.84|8.64|10.25|9.05|9.41|8.21|0
1655113500000|2022-06-13 09:45:00|9.9|8.7|10.25|9.05|10.36|9.16|9.72|8.52|0
1655113800000|2022-06-13 09:50:00|10.22|9.02|9.9|8.7|10.27|9.07|9.85|8.65|0
1655114100000|2022-06-13 09:55:00|9.92|8.72|10.35|9.15|10.61|9.41|9.6|8.4|0
1655114400000|2022-06-13 10:00:00|10.44|9.24|10.4|9.2|10.73|9.53|10.07|8.87|0
1655114700000|2022-06-13 10:05:00|10.31|9.11|10.99|9.79|11|9.8|10.21|9.01|0
1655115000000|2022-06-13 10:10:00|11.03|9.83|11.33|10.13|11.43|10.23|10.89|9.69|0
1655115300000|2022-06-13 10:15:00|11.28|10.08|10.69|9.49|11.28|10.08|10.52|9.32|0
1655115600000|2022-06-13 10:20:00|10.67|9.47|10.5|9.3|10.93|9.73|10.34|9.14|0
1655115900000|2022-06-13 10:25:00|10.37|9.17|10.55|9.35|10.92|9.72|10.37|9.17|0
1655116200000|2022-06-13 10:30:00|10.61|9.41|11.32|10.12|11.37|10.17|10.45|9.25|0
1655116500000|2022-06-13 10:35:00|11.34|10.14|10.88|9.68|11.49|10.29|10.7|9.5|0
1655116800000|2022-06-13 10:40:00|10.84|9.64|11.39|10.19|11.46|10.26|10.79|9.59|0
1655117100000|2022-06-13 10:45:00|11.36|10.16|10.88|9.68|11.43|10.23|10.7|9.5|0
1655117400000|2022-06-13 10:50:00|10.85|9.65|11.33|10.13|11.4|10.2|10.68|9.48|0
1655117700000|2022-06-13 10:55:00|11.35|10.15|10.9|9.7|11.43|10.23|10.77|9.57|0
1655118000000|2022-06-13 11:00:00|11.11|9.91|11.66|10.46|11.82|10.62|11.08|9.88|0
1655118300000|2022-06-13 11:05:00|11.68|10.48|10.95|9.75|11.85|10.65|10.86|9.66|0
1655118600000|2022-06-13 11:10:00|10.99|9.79|10.74|9.54|10.99|9.79|10.44|9.24|0
1655118900000|2022-06-13 11:15:00|10.71|9.51|10.67|9.47|11.21|10.01|10.57|9.37|0
1655119200000|2022-06-13 11:20:00|10.57|9.37|10.12|8.92|10.73|9.53|10.09|8.89|0
1655119500000|2022-06-13 11:25:00|10.19|8.99|10.6|9.4|10.93|9.73|10.02|8.82|0
1655119800000|2022-06-13 11:30:00|10.64|9.44|10.12|8.92|11.02|9.82|10.09|8.89|0
1655120100000|2022-06-13 11:35:00|10.16|8.96|10.56|9.36|10.81|9.61|10.01|8.81|0
1655120400000|2022-06-13 11:40:00|10.59|9.39|9.7|8.5|10.69|9.49|9.7|8.5|0
1655120700000|2022-06-13 11:45:00|9.73|8.53|9.51|8.31|9.92|8.72|9.51|8.31|0
1655121000000|2022-06-13 11:50:00|9.54|8.34|9.63|8.43|9.71|8.51|9.3|8.1|0
1655121300000|2022-06-13 11:55:00|9.66|8.46|9.4|8.2|9.7|8.5|9.31|8.11|0
1655121600000|2022-06-13 12:00:00|9.39|8.19|9.87|8.67|10.23|9.03|9.37|8.17|0
1655121900000|2022-06-13 12:05:00|9.85|8.65|9.99|8.79|10.21|9.01|9.51|8.31|0
1655122200000|2022-06-13 12:10:00|10.02|8.82|10.96|9.76|10.96|9.76|9.92|8.72|0
1655122500000|2022-06-13 12:15:00|10.91|9.71|10.64|9.44|11.39|10.19|10.01|8.81|0
1655122800000|2022-06-13 12:20:00|10.67|9.47|10.99|9.79|11.13|9.93|10.61|9.41|0
1655123100000|2022-06-13 12:25:00|11.02|9.82|10.12|8.92|11.09|9.89|9.96|8.76|0
1655123400000|2022-06-13 12:30:00|10.09|8.89|9.92|8.72|10.43|9.23|9.92|8.72|0
1655123700000|2022-06-13 12:35:00|9.88|8.68|9.73|8.53|9.98|8.78|9.34|8.14|0
1655124000000|2022-06-13 12:40:00|9.64|8.44|9.43|8.23|9.93|8.73|9.18|7.98|0
1655124300000|2022-06-13 12:45:00|9.4|8.2|9.16|7.96|9.58|8.38|8.98|7.78|0
1655124600000|2022-06-13 12:50:00|9.18|7.98|9.06|7.86|9.59|8.39|9|7.8|0
1655124900000|2022-06-13 12:55:00|9.08|7.88|8.76|7.56|9.32|8.12|8.68|7.48|0
1655125200000|2022-06-13 13:00:00|8.73|7.53|8.55|7.35|8.73|7.53|8.42|7.22|0
1655125500000|2022-06-13 13:05:00|8.58|7.38|8.62|7.42|8.82|7.62|8.4|7.2|0
1655125800000|2022-06-13 13:10:00|8.57|7.37|9.4|8.2|9.46|8.26|8.49|7.29|0
1655126100000|2022-06-13 13:15:00|9.43|8.23|8.96|7.76|9.55|8.35|8.96|7.76|0
1655126400000|2022-06-13 13:20:00|8.93|7.73|8.58|7.38|8.95|7.75|8.51|7.31|0
1655126700000|2022-06-13 13:25:00|8.51|7.31|8.25|7.05|8.74|7.54|8.22|7.02|0
1655127000000|2022-06-13 13:30:00|8.14|6.94|9.8|8.6|10.32|9.12|8.14|6.94|0
1655127300000|2022-06-13 13:35:00|9.74|8.54|7.74|6.54|9.98|8.78|7.64|6.44|0
1655127600000|2022-06-13 13:40:00|7.64|6.44|7.7|6.5|7.93|6.73|6.61|5.41|0
1655127900000|2022-06-13 13:45:00|7.83|6.63|7.25|6.05|8.81|7.61|7.17|5.97|0
1655128200000|2022-06-13 13:50:00|7.24|6.04|7.14|5.94|7.84|6.64|7.03|5.83|0
1655128500000|2022-06-13 13:55:00|7.13|5.93|7.06|5.86|7.71|6.51|6.98|5.78|0
1655128800000|2022-06-13 14:00:00|7.14|5.94|6.39|5.19|7.97|6.77|6.3|5.1|0
1655129100000|2022-06-13 14:05:00|6.43|5.23|6.45|5.25|7.27|6.07|6.29|5.09|0
1655129400000|2022-06-13 14:10:00|6.42|5.22|5.36|4.16|6.74|5.54|5.31|4.11|0
1655129700000|2022-06-13 14:15:00|5.34|4.14|4.67|3.47|5.34|4.14|4.51|3.31|0
1655130000000|2022-06-13 14:20:00|4.59|3.39|4.4|3.2|4.99|3.79|4.4|3.2|0
1655130300000|2022-06-13 14:25:00|4.39|3.19|4.98|3.78|5.07|3.87|4.29|3.09|0
1655130600000|2022-06-13 14:30:00|4.94|3.74|5.17|3.97|5.19|3.99|4.42|3.22|0
1655130900000|2022-06-13 14:35:00|5.14|3.94|5.17|3.97|5.52|4.32|5.1|3.9|0
1655131200000|2022-06-13 14:40:00|5.09|3.89|4.32|3.12|5.09|3.89|4.23|3.03|0
1655131500000|2022-06-13 14:45:00|4.31|3.11|4.42|3.22|4.53|3.33|3.95|2.75|0
1655131800000|2022-06-13 14:50:00|4.4|3.2|4.64|3.44|4.72|3.52|4.23|3.03|0
1655132100000|2022-06-13 14:55:00|4.66|3.46|4.57|3.37|4.88|3.68|4.51|3.31|0
1655132400000|2022-06-13 15:00:00|4.63|3.43|4.15|2.95|4.64|3.44|4.05|2.85|0
1655132700000|2022-06-13 15:05:00|4.13|2.93|4.43|3.23|4.55|3.35|4.03|2.83|0
1655133000000|2022-06-13 15:10:00|4.4|3.2|4.86|3.66|4.88|3.68|4.24|3.04|0
1655133300000|2022-06-13 15:15:00|4.81|3.61|5.25|4.05|5.53|4.33|4.73|3.53|0
1655133600000|2022-06-13 15:20:00|5.22|4.02|5.87|4.67|5.87|4.67|5.13|3.93|0
1655133900000|2022-06-13 15:25:00|5.93|4.73|4.75|3.55|6.01|4.81|4.7|3.5|0
1655134200000|2022-06-13 15:30:00|4.77|3.57|4.61|3.41|5.06|3.86|4.11|2.91|0
1655134500000|2022-06-13 15:35:00|4.51|3.31|5.35|4.15|5.36|4.16|4.51|3.31|0
1655134800000|2022-06-13 15:40:00|5.37|4.17|5.77|4.57|5.86|4.66|5.07|3.87|0
1655135100000|2022-06-13 15:45:00|5.79|4.59|5.49|4.29|5.85|4.65|5.12|3.92|0
1655135400000|2022-06-13 15:50:00|5.56|4.36|4.78|3.58|5.74|4.54|4.74|3.54|0
1655135700000|2022-06-13 15:55:00|4.79|3.59|5.3|4.1|5.34|4.14|4.78|3.58|0
1655136000000|2022-06-13 16:00:00|5.21|4.01|5.11|3.91|5.8|4.6|4.97|3.77|0
1655136300000|2022-06-13 16:05:00|5.2|4|5.41|4.21|5.95|4.75|4.87|3.67|0
1655136600000|2022-06-13 16:10:00|5.28|4.08|5.26|4.06|5.83|4.63|5.13|3.93|0
1655136900000|2022-06-13 16:15:00|5.33|4.13|5.23|4.03|5.67|4.47|4.91|3.71|0
1655137200000|2022-06-13 16:20:00|5.29|4.09|5.24|4.04|5.71|4.51|5.04|3.84|0
1655137500000|2022-06-13 16:25:00|5.23|4.03|5.35|4.15|5.69|4.49|5.14|3.94|0
1655137800000|2022-06-13 16:30:00|5.25|4.05|6.28|5.08|6.53|5.33|5.05|3.85|0
1655138100000|2022-06-13 16:35:00|6.22|5.02|6.44|5.24|6.77|5.57|6.14|4.94|0
1655138400000|2022-06-13 16:40:00|6.51|5.31|5.48|4.28|6.51|5.31|5.42|4.22|0
1655138700000|2022-06-13 16:45:00|5.46|4.26|5.26|4.06|5.65|4.45|5.22|4.02|0
1655139000000|2022-06-13 16:50:00|5.2|4|4.85|3.65|5.6|4.4|4.81|3.61|0
1655139300000|2022-06-13 16:55:00|4.81|3.61|4.46|3.26|5.01|3.81|4.4|3.2|0
1655139600000|2022-06-13 17:00:00|4.47|3.27|4.34|3.14|4.47|3.27|3.98|2.78|0
1655139900000|2022-06-13 17:05:00|4.29|3.09|4.5|3.3|4.5|3.3|4.17|2.97|0
1655140200000|2022-06-13 17:10:00|4.49|3.29|4.49|3.29|4.5|3.3|4.18|2.98|0
1655140500000|2022-06-13 17:15:00|4.46|3.26|4.47|3.27|4.57|3.37|4.31|3.11|0
1655140800000|2022-06-13 17:20:00|4.36|3.16|4.29|3.09|4.48|3.28|4.15|2.95|0
1655141100000|2022-06-13 17:25:00|4.34|3.14|4.2|3|4.41|3.21|3.96|2.76|0
1655141400000|2022-06-13 17:30:00|4.16|2.96|3.93|2.73|4.39|3.19|3.91|2.71|0
1655141700000|2022-06-13 17:35:00|3.92|2.72|4.42|3.22|4.42|3.22|3.88|2.68|0
1655142000000|2022-06-13 17:40:00|4.41|3.21|5.27|4.07|5.27|4.07|4.4|3.2|0
1655142300000|2022-06-13 17:45:00|5.28|4.08|5.35|4.15|5.71|4.51|5.15|3.95|0
1655142600000|2022-06-13 17:50:00|5.33|4.13|4.77|3.57|5.5|4.3|4.61|3.41|0
1655142900000|2022-06-13 17:55:00|4.92|3.72|5.03|3.83|5.2|4|4.82|3.62|0
1655143200000|2022-06-13 18:00:00|5.01|3.81|4.48|3.28|5.03|3.83|4.33|3.13|0
1655143500000|2022-06-13 18:05:00|4.46|3.26|4.11|2.91|4.77|3.57|4.02|2.82|0
1655143800000|2022-06-13 18:10:00|4.06|2.86|3.81|2.61|4.21|3.01|3.78|2.58|0
1655144100000|2022-06-13 18:15:00|3.74|2.54|4.09|2.89|4.17|2.97|3.74|2.54|0
1655144400000|2022-06-13 18:20:00|4.12|2.92|4.04|2.84|4.42|3.22|4.01|2.81|0
1655144700000|2022-06-13 18:25:00|4.03|2.83|4.04|2.84|4.28|3.08|3.98|2.78|0
1655145000000|2022-06-13 18:30:00|3.99|2.79|3.93|2.73|4.11|2.91|3.48|2.28|0
1655145300000|2022-06-13 18:35:00|3.91|2.71|4.47|3.27|4.69|3.49|3.88|2.68|0
1655145600000|2022-06-13 18:40:00|4.54|3.34|4.5|3.3|4.89|3.69|4.27|3.07|0
1655145900000|2022-06-13 18:45:00|4.56|3.36|4.41|3.21|4.78|3.58|4.2|3|0
1655146200000|2022-06-13 18:50:00|4.36|3.16|4.07|2.87|4.36|3.16|3.96|2.76|0
1655146500000|2022-06-13 18:55:00|4|2.8|3.63|2.43|4|2.8|3.53|2.33|0
1655146800000|2022-06-13 19:00:00|3.56|2.36|4.16|2.96|4.3|3.1|3.51|2.31|0
1655147100000|2022-06-13 19:05:00|4.12|2.92|3.76|2.56|4.31|3.11|3.71|2.51|0
1655147400000|2022-06-13 19:10:00|3.74|2.54|3.5|2.3|3.76|2.56|3.42|2.22|0
1655147700000|2022-06-13 19:15:00|3.47|2.27|3.69|2.49|4.63|3.43|3.22|2.02|0
1655148000000|2022-06-13 19:20:00|3.62|2.42|3.8|2.6|4.02|2.82|3.26|2.06|0
1655148300000|2022-06-13 19:25:00|3.76|2.56|3.47|2.27|3.94|2.74|3.47|2.27|0
1655148600000|2022-06-13 19:30:00|3.48|2.28|3.3|2.1|3.57|2.37|3.1|1.9|0
1655148900000|2022-06-13 19:35:00|3.32|2.12|3.18|1.98|3.8|2.6|3.15|1.95|0
1655149200000|2022-06-13 19:40:00|3.19|1.99|3.7|2.5|3.88|2.68|2.95|1.75|0
1655149500000|2022-06-13 19:45:00|3.69|2.49|3.8|2.6|4.15|2.95|3.64|2.44|0
1655149800000|2022-06-13 19:50:00|3.79|2.59|4.27|3.07|4.31|3.11|3.31|2.11|0
1655150100000|2022-06-13 19:55:00|4.32|3.12|4.41|3.21|4.7|3.5|4.04|2.84|0
1655150400000|2022-06-13 20:00:00|4.32|3.12|3.94|2.74|4.32|3.12|3.72|2.52|0
1655150700000|2022-06-13 20:05:00|3.93|2.73|4.16|2.96|4.17|2.97|3.89|2.69|0
1655151000000|2022-06-13 20:10:00|4.17|2.97|4.04|2.84|4.43|3.23|4.02|2.82|0
1655151300000|2022-06-13 20:15:00|4.15|2.75|4.1|2.7|4.32|2.92|4|2.6|0
1655151600000|2022-06-13 20:20:00|4.09|2.69|3.87|2.47|4.11|2.71|3.85|2.45|0
1655151900000|2022-06-13 20:25:00|3.85|2.45|4|2.6|4.05|2.65|3.83|2.43|0
1655152200000|2022-06-13 20:30:00|4.02|2.62|4.14|2.74|4.21|2.81|4.02|2.62|0
1655152500000|2022-06-13 20:35:00|4.13|2.73|4.29|2.89|4.32|2.92|4.05|2.65|0
1655152800000|2022-06-13 20:40:00|4.28|2.88|4.29|2.89|4.35|2.95|4.21|2.81|0
1655153100000|2022-06-13 20:45:00|4.3|2.9|4.19|2.79|4.36|2.96|4.18|2.78|0
1655153400000|2022-06-13 20:50:00|4.18|2.78|4.22|2.82|4.25|2.85|4.08|2.68|0
1655153700000|2022-06-13 20:55:00|4.23|2.83|4.17|2.77|4.26|2.86|4.04|2.64|0
1655154000000|2022-06-13 21:00:00|4.19|2.79|4.13|2.73|4.19|2.79|4.12|2.72|0
1655154300000|2022-06-13 21:05:00|4.12|2.72|4.15|2.75|4.16|2.76|4.12|2.72|0
1655154600000|2022-06-13 21:10:00|4.13|2.73|4.1|2.7|4.15|2.75|4.09|2.69|0
1655154900000|2022-06-13 21:15:00|4.11|2.71|4.13|2.73|4.15|2.75|4.11|2.71|0
1655155200000|2022-06-13 21:20:00|4.14|2.74|4.19|2.79|4.2|2.8|4.11|2.71|0
1655155500000|2022-06-13 21:25:00|4.2|2.8|4.18|2.78|4.22|2.82|4.17|2.77|0
1655155800000|2022-06-13 21:30:00|4.22|2.82|4.18|2.78|4.22|2.82|4.17|2.77|0
1655156100000|2022-06-13 21:35:00|4.19|2.79|4.2|2.8|4.23|2.83|4.19|2.79|0
1655156400000|2022-06-13 21:40:00|4.19|2.79|4.16|2.76|4.19|2.79|4.15|2.75|0
1655156700000|2022-06-13 21:45:00|4.17|2.77|4.13|2.73|4.17|2.77|4.12|2.72|0
1655157000000|2022-06-13 21:50:00|4.12|2.72|4.14|2.74|4.17|2.77|4.12|2.72|0
1655157300000|2022-06-13 21:55:00|4.13|2.73|4.15|2.75|4.18|2.78|4.11|2.71|0
1655157600000|2022-06-13 22:00:00|4.17|2.77|4.36|2.96|4.53|3.13|4.17|2.77|0
1655157900000|2022-06-13 22:05:00|4.38|2.98|4.6|3.2|4.6|3.2|4.38|2.98|0
1655158200000|2022-06-13 22:10:00|4.58|3.18|4.82|3.42|4.87|3.47|4.58|3.18|0
1655158500000|2022-06-13 22:15:00|4.84|3.44|4.94|3.54|4.96|3.56|4.83|3.43|0
1655158800000|2022-06-13 22:20:00|4.95|3.55|4.91|3.51|4.97|3.57|4.81|3.41|0
1655159100000|2022-06-13 22:25:00|4.92|3.52|4.92|3.52|4.92|3.52|4.85|3.45|0
1655159400000|2022-06-13 22:30:00|4.91|3.51|4.82|3.42|4.94|3.54|4.79|3.39|0
1655159700000|2022-06-13 22:35:00|4.78|3.38|4.79|3.39|4.8|3.4|4.75|3.35|0
1655160000000|2022-06-13 22:40:00|4.78|3.38|4.71|3.31|4.8|3.4|4.68|3.28|0
1655160300000|2022-06-13 22:45:00|4.7|3.3|4.68|3.28|4.7|3.3|4.63|3.23|0
1655160600000|2022-06-13 22:50:00|4.66|3.26|4.65|3.25|4.66|3.26|4.58|3.18|0
1655160900000|2022-06-13 22:55:00|4.66|3.26|4.58|3.18|4.72|3.32|4.58|3.18|0
1655161200000|2022-06-13 23:00:00|4.6|3.2|4.5|3.1|4.65|3.25|4.5|3.1|0
1655161500000|2022-06-13 23:05:00|4.51|3.11|4.49|3.09|4.58|3.18|4.48|3.08|0
1655161800000|2022-06-13 23:10:00|4.47|3.07|4.38|2.98|4.5|3.1|4.35|2.95|0
1655162100000|2022-06-13 23:15:00|4.37|2.97|4.27|2.87|4.38|2.98|4.2|2.8|0
1655162400000|2022-06-13 23:20:00|4.26|2.86|4.38|2.98|4.4|3|4.26|2.86|0
1655162700000|2022-06-13 23:25:00|4.37|2.97|4.38|2.98|4.4|3|4.28|2.88|0
1655163000000|2022-06-13 23:30:00|4.37|2.97|4.21|2.81|4.41|3.01|4.2|2.8|0
1655163300000|2022-06-13 23:35:00|4.22|2.82|4.09|2.69|4.26|2.86|4.09|2.69|0
1655163600000|2022-06-13 23:40:00|4.08|2.68|4|2.6|4.08|2.68|4|2.6|0
1655163900000|2022-06-13 23:45:00|4.01|2.61|4.13|2.73|4.15|2.75|3.99|2.59|0
1655164200000|2022-06-13 23:50:00|4.14|2.74|4.17|2.77|4.2|2.8|4.11|2.71|0
1655164500000|2022-06-13 23:55:00|4.18|2.78|4.39|2.99|4.39|2.99|4.18|2.78|0
1655164800000|2022-06-14 00:00:00|4.38|2.98|4.26|2.86|4.52|3.12|4.21|2.81|0
1655165100000|2022-06-14 00:05:00|4.28|2.88|4.65|3.25|4.65|3.25|4.18|2.78|0
1655165400000|2022-06-14 00:10:00|4.66|3.26|4.72|3.32|4.84|3.44|4.61|3.21|0
1655165700000|2022-06-14 00:15:00|4.7|3.3|5.03|3.63|5.06|3.66|4.25|2.85|0
1655166000000|2022-06-14 00:20:00|5.04|3.64|5.25|3.85|5.41|4.01|4.97|3.57|0
1655166300000|2022-06-14 00:25:00|5.24|3.84|5.33|3.93|5.44|4.04|5.18|3.78|0
1655166600000|2022-06-14 00:30:00|5.35|3.95|5.64|4.24|5.67|4.27|5.2|3.8|0
1655166900000|2022-06-14 00:35:00|5.65|4.25|5.57|4.17|5.98|4.58|5.49|4.09|0
1655167200000|2022-06-14 00:40:00|5.58|4.18|5.49|4.09|5.66|4.26|5.4|4|0
1655167500000|2022-06-14 00:45:00|5.48|4.08|5.25|3.85|5.51|4.11|5.24|3.84|0
1655167800000|2022-06-14 00:50:00|5.24|3.84|5.35|3.95|5.39|3.99|5.15|3.75|0
1655168100000|2022-06-14 00:55:00|5.4|4|5.38|3.98|5.48|4.08|5.19|3.79|0
1655168400000|2022-06-14 01:00:00|5.36|3.96|5.38|3.98|5.44|4.04|5.2|3.8|0
1655168700000|2022-06-14 01:05:00|5.39|3.99|5.11|3.71|5.46|4.06|5.1|3.7|0
1655169000000|2022-06-14 01:10:00|5.09|3.69|5.14|3.74|5.24|3.84|5.09|3.69|0
1655169300000|2022-06-14 01:15:00|5.13|3.73|5.04|3.64|5.27|3.87|5.02|3.62|0
1655169600000|2022-06-14 01:20:00|5.08|3.68|5.2|3.8|5.22|3.82|5|3.6|0
1655169900000|2022-06-14 01:25:00|5.19|3.79|4.84|3.44|5.24|3.84|4.84|3.44|0
1655170200000|2022-06-14 01:30:00|4.82|3.42|5.1|3.7|5.12|3.72|4.73|3.33|0
1655170500000|2022-06-14 01:35:00|5.09|3.69|5.05|3.65|5.21|3.81|4.99|3.59|0
1655170800000|2022-06-14 01:40:00|5.07|3.67|4.83|3.43|5.07|3.67|4.83|3.43|0
1655171100000|2022-06-14 01:45:00|4.8|3.4|4.64|3.24|4.8|3.4|4.56|3.16|0
1655171400000|2022-06-14 01:50:00|4.63|3.23|4.6|3.2|4.78|3.38|4.55|3.15|0
1655171700000|2022-06-14 01:55:00|4.57|3.17|4.55|3.15|4.62|3.22|4.44|3.04|0
1655172000000|2022-06-14 02:00:00|4.52|3.12|4.63|3.23|4.75|3.35|4.5|3.1|0
1655172300000|2022-06-14 02:05:00|4.65|3.25|4.91|3.51|4.95|3.55|4.59|3.19|0
1655172600000|2022-06-14 02:10:00|4.88|3.48|4.82|3.42|4.94|3.54|4.76|3.36|0
1655172900000|2022-06-14 02:15:00|4.81|3.41|4.72|3.32|4.93|3.53|4.69|3.29|0
1655173200000|2022-06-14 02:20:00|4.74|3.34|4.84|3.44|4.86|3.46|4.71|3.31|0
1655173500000|2022-06-14 02:25:00|4.82|3.42|4.78|3.38|4.87|3.47|4.69|3.29|0
1655173800000|2022-06-14 02:30:00|4.77|3.37|4.9|3.5|5|3.6|4.74|3.34|0
1655174100000|2022-06-14 02:35:00|4.91|3.51|4.94|3.54|5.01|3.61|4.88|3.48|0
1655174400000|2022-06-14 02:40:00|4.97|3.57|4.88|3.48|5.02|3.62|4.85|3.45|0
1655174700000|2022-06-14 02:45:00|4.86|3.46|4.87|3.47|4.98|3.58|4.79|3.39|0
1655175000000|2022-06-14 02:50:00|4.88|3.48|4.91|3.51|4.98|3.58|4.87|3.47|0
1655175300000|2022-06-14 02:55:00|4.9|3.5|5.02|3.62|5.06|3.66|4.89|3.49|0
1655175600000|2022-06-14 03:00:00|5|3.6|5.2|3.8|5.22|3.82|5|3.6|0
1655175900000|2022-06-14 03:05:00|5.21|3.81|5.08|3.68|5.21|3.81|5.07|3.67|0
1655176200000|2022-06-14 03:10:00|5.1|3.7|5.28|3.88|5.33|3.93|5.1|3.7|0
1655176500000|2022-06-14 03:15:00|5.27|3.87|5.17|3.77|5.27|3.87|5.15|3.75|0
1655176800000|2022-06-14 03:20:00|5.16|3.76|5.21|3.81|5.23|3.83|5.14|3.74|0
1655177100000|2022-06-14 03:25:00|5.2|3.8|5.21|3.81|5.28|3.88|5.15|3.75|0
1655177400000|2022-06-14 03:30:00|5.22|3.82|5.48|4.08|5.55|4.15|5.18|3.78|0
1655177700000|2022-06-14 03:35:00|5.46|4.06|5.36|3.96|5.53|4.13|5.34|3.94|0
1655178000000|2022-06-14 03:40:00|5.34|3.94|5.34|3.94|5.36|3.96|5.26|3.86|0
1655178300000|2022-06-14 03:45:00|5.33|3.93|5.34|3.94|5.43|4.03|5.27|3.87|0
1655178600000|2022-06-14 03:50:00|5.32|3.92|5.44|4.04|5.44|4.04|5.28|3.88|0
1655178900000|2022-06-14 03:55:00|5.42|4.02|5.37|3.97|5.49|4.09|5.32|3.92|0
1655179200000|2022-06-14 04:00:00|5.39|3.99|6.26|4.86|6.39|4.99|5.39|3.99|0
1655179500000|2022-06-14 04:05:00|6.28|4.88|6.43|5.03|6.44|5.04|6.24|4.84|0
1655179800000|2022-06-14 04:10:00|6.44|5.04|6.49|5.09|6.59|5.19|6.32|4.92|0
1655180100000|2022-06-14 04:15:00|6.52|5.12|6.15|4.75|6.66|5.26|6.15|4.75|0
1655180400000|2022-06-14 04:20:00|6.13|4.73|5.99|4.59|6.17|4.77|5.91|4.51|0
1655180700000|2022-06-14 04:25:00|6.01|4.61|6.08|4.68|6.11|4.71|5.81|4.41|0
1655181000000|2022-06-14 04:30:00|6.07|4.67|5.92|4.52|6.07|4.67|5.76|4.36|0
1655181300000|2022-06-14 04:35:00|5.9|4.5|5.83|4.43|5.91|4.51|5.69|4.29|0
1655181600000|2022-06-14 04:40:00|5.8|4.4|5.81|4.41|5.86|4.46|5.75|4.35|0
1655181900000|2022-06-14 04:45:00|5.79|4.39|5.64|4.24|5.81|4.41|5.56|4.16|0
1655182200000|2022-06-14 04:50:00|5.62|4.22|5.79|4.39|5.85|4.45|5.52|4.12|0
1655182500000|2022-06-14 04:55:00|5.77|4.37|5.81|4.41|5.88|4.48|5.75|4.35|0
1655182800000|2022-06-14 05:00:00|5.83|4.43|5.99|4.59|6.05|4.65|5.73|4.33|0
1655183100000|2022-06-14 05:05:00|6.01|4.61|6.09|4.69|6.23|4.83|5.99|4.59|0
1655183400000|2022-06-14 05:10:00|6.1|4.7|6|4.6|6.24|4.84|5.91|4.51|0
1655183700000|2022-06-14 05:15:00|5.98|4.58|5.87|4.47|5.98|4.58|5.79|4.39|0
1655184000000|2022-06-14 05:20:00|5.86|4.46|5.31|3.91|5.91|4.51|5.29|3.89|0
1655184300000|2022-06-14 05:25:00|5.29|3.89|5.28|3.88|5.42|4.02|5.24|3.84|0
1655184600000|2022-06-14 05:30:00|5.3|3.9|5.2|3.8|5.49|4.09|5.13|3.73|0
1655184900000|2022-06-14 05:35:00|5.22|3.82|5.27|3.87|5.46|4.06|5.2|3.8|0
1655185200000|2022-06-14 05:40:00|5.26|3.86|5.64|4.24|5.74|4.34|5.26|3.86|0
1655185500000|2022-06-14 05:45:00|5.62|4.22|5.63|4.23|5.78|4.38|5.56|4.16|0
1655185800000|2022-06-14 05:50:00|5.61|4.21|5.9|4.5|5.92|4.52|5.56|4.16|0
1655186100000|2022-06-14 05:55:00|5.92|4.52|5.76|4.36|5.97|4.57|5.72|4.32|0
1655186400000|2022-06-14 06:00:00|5.73|4.33|6.09|4.69|6.24|4.84|5.62|4.22|0
1655186700000|2022-06-14 06:05:00|6.06|4.66|6.15|4.75|6.17|4.77|5.96|4.56|0
1655187000000|2022-06-14 06:10:00|6.14|4.74|6.19|4.79|6.24|4.84|5.98|4.58|0
1655187300000|2022-06-14 06:15:00|6.17|4.77|6.27|4.87|6.34|4.94|6.08|4.68|0
1655187600000|2022-06-14 06:20:00|6.29|4.89|5.99|4.59|6.31|4.91|5.96|4.56|0
1655187900000|2022-06-14 06:25:00|5.97|4.57|5.72|4.32|6.2|4.8|5.72|4.32|0
1655188200000|2022-06-14 06:30:00|5.74|4.34|4.9|3.5|6.28|4.88|4.75|3.35|0
1655188500000|2022-06-14 06:35:00|4.92|3.52|4.6|3.2|4.92|3.52|4.57|3.17|0
1655188800000|2022-06-14 06:40:00|4.58|3.18|4.69|3.29|4.76|3.36|4.56|3.16|0
1655189100000|2022-06-14 06:45:00|4.71|3.31|4.91|3.51|4.94|3.54|4.69|3.29|0
1655189400000|2022-06-14 06:50:00|4.86|3.46|4.79|3.39|4.89|3.49|4.76|3.36|0
1655189700000|2022-06-14 06:55:00|4.78|3.38|4.75|3.35|4.84|3.44|4.63|3.23|0
1655190000000|2022-06-14 07:00:00|4.64|3.24|4.56|3.16|4.76|3.36|4.51|3.11|0
1655190300000|2022-06-14 07:05:00|4.47|3.27|4.26|3.06|4.73|3.53|4.2|3|0
1655190600000|2022-06-14 07:10:00|4.23|3.03|3.95|2.75|4.36|3.16|3.92|2.72|0
1655190900000|2022-06-14 07:15:00|3.98|2.78|3.97|2.77|4.1|2.9|3.76|2.56|0
1655191200000|2022-06-14 07:20:00|3.99|2.79|4.17|2.97|4.26|3.06|3.65|2.45|0
1655191500000|2022-06-14 07:25:00|4.18|2.98|4|2.8|4.22|3.02|3.8|2.6|0
1655191800000|2022-06-14 07:30:00|3.98|2.78|4.27|3.07|4.31|3.11|3.73|2.53|0
1655192100000|2022-06-14 07:35:00|4.25|3.05|4.16|2.96|4.31|3.11|4.06|2.86|0
1655192400000|2022-06-14 07:40:00|4.18|2.98|4.53|3.33|4.56|3.36|4.16|2.96|0
1655192700000|2022-06-14 07:45:00|4.54|3.34|4.69|3.49|4.83|3.63|4.48|3.28|0
1655193000000|2022-06-14 07:50:00|4.67|3.47|4.56|3.36|4.89|3.69|4.56|3.36|0
1655193300000|2022-06-14 07:55:00|4.54|3.34|4.46|3.26|4.6|3.4|4.18|2.98|0
1655193600000|2022-06-14 08:00:00|4.4|3.2|4.19|2.99|4.58|3.38|3.92|2.72|0
1655193900000|2022-06-14 08:05:00|4.18|2.98|3.87|2.67|4.18|2.98|3.68|2.48|0
1655194200000|2022-06-14 08:10:00|3.88|2.68|4.03|2.83|4.23|3.03|3.82|2.62|0
1655194500000|2022-06-14 08:15:00|4.08|2.88|3.91|2.71|4.22|3.02|3.88|2.68|0
1655194800000|2022-06-14 08:20:00|3.89|2.69|4.08|2.88|4.13|2.93|3.89|2.69|0
1655195100000|2022-06-14 08:25:00|4.06|2.86|4.19|2.99|4.25|3.05|3.95|2.75|0
1655195400000|2022-06-14 08:30:00|4.16|2.96|4.22|3.02|4.24|3.04|3.83|2.63|0
1655195700000|2022-06-14 08:35:00|4.2|3|3.74|2.54|4.23|3.03|3.74|2.54|0
1655196000000|2022-06-14 08:40:00|3.76|2.56|3.63|2.43|3.8|2.6|3.54|2.34|0
1655196300000|2022-06-14 08:45:00|3.64|2.44|3.41|2.21|3.7|2.5|3.41|2.21|0
1655196600000|2022-06-14 08:50:00|3.4|2.2|3.25|2.05|3.47|2.27|3.25|2.05|0
1655196900000|2022-06-14 08:55:00|3.27|2.07|3.39|2.19|3.4|2.2|2.92|1.72|0
1655197200000|2022-06-14 09:00:00|3.37|2.17|3.43|2.23|3.52|2.32|3.27|2.07|0
1655197500000|2022-06-14 09:05:00|3.42|2.22|3.27|2.07|3.44|2.24|3.24|2.04|0
1655197800000|2022-06-14 09:10:00|3.28|2.08|3.11|1.91|3.33|2.13|3.1|1.9|0
1655198100000|2022-06-14 09:15:00|3.13|1.93|3.29|2.09|3.33|2.13|3.07|1.87|0
1655198400000|2022-06-14 09:20:00|3.31|2.11|3.49|2.29|3.53|2.33|3.23|2.03|0
1655198700000|2022-06-14 09:25:00|3.45|2.25|3.12|1.92|3.45|2.25|3.11|1.91|0
1655199000000|2022-06-14 09:30:00|3.13|1.93|3.07|1.87|3.28|2.08|3.07|1.87|0
1655199300000|2022-06-14 09:35:00|3.09|1.89|3.31|2.11|3.45|2.25|3.09|1.89|0
1655199600000|2022-06-14 09:40:00|3.29|2.09|3.42|2.22|3.44|2.24|3.29|2.09|0
1655199900000|2022-06-14 09:45:00|3.43|2.23|3.45|2.25|3.51|2.31|3.33|2.13|0
1655200200000|2022-06-14 09:50:00|3.43|2.23|3.3|2.1|3.46|2.26|3.28|2.08|0
1655200500000|2022-06-14 09:55:00|3.29|2.09|3.1|1.9|3.32|2.12|3.08|1.88|0
1655200800000|2022-06-14 10:00:00|3.09|1.89|2.72|1.52|3.12|1.92|2.69|1.49|0
1655201100000|2022-06-14 10:05:00|2.71|1.51|2.84|1.64|2.87|1.67|2.71|1.51|0
1655201400000|2022-06-14 10:10:00|2.83|1.63|2.65|1.45|2.84|1.64|2.63|1.43|0
1655201700000|2022-06-14 10:15:00|2.63|1.43|2.56|1.36|2.68|1.48|2.52|1.32|0
1655202000000|2022-06-14 10:20:00|2.55|1.35|2.62|1.42|2.72|1.52|2.51|1.31|0
1655202300000|2022-06-14 10:25:00|2.63|1.43|2.58|1.38|2.63|1.43|2.51|1.31|0
1655202600000|2022-06-14 10:30:00|2.57|1.37|2.9|1.7|2.91|1.71|2.5|1.3|0
1655202900000|2022-06-14 10:35:00|2.89|1.69|2.93|1.73|3.04|1.84|2.83|1.63|0
1655203200000|2022-06-14 10:40:00|2.96|1.76|3.03|1.83|3.04|1.84|2.83|1.63|0
1655203500000|2022-06-14 10:45:00|3.04|1.84|3.22|2.02|3.31|2.11|3.04|1.84|0
1655203800000|2022-06-14 10:50:00|3.21|2.01|3.24|2.04|3.29|2.09|3.13|1.93|0
1655204100000|2022-06-14 10:55:00|3.23|2.03|3.09|1.89|3.23|2.03|3.07|1.87|0
1655204400000|2022-06-14 11:00:00|3.07|1.87|3|1.8|3.11|1.91|2.85|1.65|0
1655204700000|2022-06-14 11:05:00|2.99|1.79|2.75|1.55|3.01|1.81|2.73|1.53|0
1655205000000|2022-06-14 11:10:00|2.74|1.54|2.93|1.73|3|1.8|2.71|1.51|0
1655205300000|2022-06-14 11:15:00|2.94|1.74|2.89|1.69|2.96|1.76|2.81|1.61|0
1655205600000|2022-06-14 11:20:00|2.95|1.75|2.97|1.77|3.04|1.84|2.9|1.7|0
1655205900000|2022-06-14 11:25:00|2.98|1.78|2.87|1.67|3.02|1.82|2.87|1.67|0
1655206200000|2022-06-14 11:30:00|2.83|1.63|2.77|1.57|2.97|1.77|2.75|1.55|0
1655206500000|2022-06-14 11:35:00|2.76|1.56|2.69|1.49|2.76|1.56|2.6|1.4|0
1655206800000|2022-06-14 11:40:00|2.7|1.5|2.58|1.38|2.71|1.51|2.56|1.36|0
1655207100000|2022-06-14 11:45:00|2.57|1.37|2.62|1.42|2.69|1.49|2.48|1.28|0
1655207400000|2022-06-14 11:50:00|2.63|1.43|2.53|1.33|2.7|1.5|2.53|1.33|0
1655207700000|2022-06-14 11:55:00|2.5|1.3|2.43|1.23|2.59|1.39|2.41|1.21|0
1655208000000|2022-06-14 12:00:00|2.45|1.25|2.91|1.71|3.08|1.88|2.35|1.15|0
1655208300000|2022-06-14 12:05:00|2.9|1.7|2.77|1.57|2.98|1.78|2.77|1.57|0
1655208600000|2022-06-14 12:10:00|2.79|1.59|2.74|1.54|2.79|1.59|2.69|1.49|0
1655208900000|2022-06-14 12:15:00|2.77|1.57|2.8|1.6|2.89|1.69|2.71|1.51|0
1655209200000|2022-06-14 12:20:00|2.81|1.61|2.91|1.71|2.97|1.77|2.8|1.6|0
1655209500000|2022-06-14 12:25:00|2.9|1.7|2.76|1.56|2.94|1.74|2.76|1.56|0
1655209800000|2022-06-14 12:30:00|2.77|1.57|3.31|2.11|3.32|2.12|2.77|1.57|0
1655210100000|2022-06-14 12:35:00|3.32|2.12|3.3|2.1|3.33|2.13|3.12|1.92|0
1655210400000|2022-06-14 12:40:00|3.31|2.11|3.57|2.37|3.89|2.69|3.31|2.11|0
1655210700000|2022-06-14 12:45:00|3.59|2.39|3.13|1.93|3.59|2.39|3.13|1.93|0
1655211000000|2022-06-14 12:50:00|3.14|1.94|3.06|1.86|3.23|2.03|3.04|1.84|0
1655211300000|2022-06-14 12:55:00|3.07|1.87|3.11|1.91|3.28|2.08|3.05|1.85|0
1655211600000|2022-06-14 13:00:00|3.06|1.86|3.3|2.1|3.33|2.13|3.04|1.84|0
1655211900000|2022-06-14 13:05:00|3.27|2.07|3.03|1.83|3.27|2.07|2.9|1.7|0
1655212200000|2022-06-14 13:10:00|3|1.8|3.01|1.81|3.14|1.94|2.95|1.75|0
1655212500000|2022-06-14 13:15:00|3.02|1.82|3.32|2.12|3.42|2.22|3.02|1.82|0
1655212800000|2022-06-14 13:20:00|3.34|2.14|3.55|2.35|3.59|2.39|3.3|2.1|0
1655213100000|2022-06-14 13:25:00|3.56|2.36|2.99|1.79|3.56|2.36|2.99|1.79|0
1655213400000|2022-06-14 13:30:00|2.98|1.78|2.85|1.65|3.06|1.86|2.55|1.35|0
1655213700000|2022-06-14 13:35:00|2.87|1.67|2.71|1.51|2.99|1.79|2.65|1.45|0
1655214000000|2022-06-14 13:40:00|2.65|1.45|2.02|0.82|2.65|1.45|2.02|0.82|0
1655214300000|2022-06-14 13:45:00|2.03|0.83|2.37|1.17|2.59|1.39|2.03|0.83|0
1655214600000|2022-06-14 13:50:00|2.38|1.18|2.95|1.75|2.96|1.76|2.1|0.9|0
1655214900000|2022-06-14 13:55:00|2.98|1.78|3|1.8|3.06|1.86|2.63|1.43|0
1655215200000|2022-06-14 14:00:00|2.97|1.77|2.7|1.5|3.17|1.97|2.68|1.48|0
1655215500000|2022-06-14 14:05:00|2.71|1.51|2.44|1.24|2.87|1.67|2.37|1.17|0
1655215800000|2022-06-14 14:10:00|2.37|1.17|2.2|1|2.49|1.29|2.13|0.93|0
1655216100000|2022-06-14 14:15:00|2.15|0.95|2.06|0.86|2.22|1.02|2.04|0.84|0
1655216400000|2022-06-14 14:20:00|2.01|0.81|1.75|0.55|2.01|0.81|1.63|0.43|0
1655216700000|2022-06-14 14:25:00|1.72|0.52|1.56|0.36|1.8|0.6|1.56|0.36|0
1655217000000|2022-06-14 14:30:00|1.54|0.34|1.64|0.44|1.72|0.52|1.49|0.29|0
1655217300000|2022-06-14 14:35:00|1.65|0.45|1.59|0.39|1.71|0.51|1.52|0.32|0
1655217600000|2022-06-14 14:40:00|1.56|0.36|1.65|0.45|1.65|0.45|1.2|0|0
1655217900000|2022-06-14 14:45:00|1.7|0.5|1.99|0.79|1.99|0.79|1.57|0.37|0
1655218200000|2022-06-14 14:50:00|2|0.8|1.99|0.79|2.29|1.09|1.91|0.71|0
1655218500000|2022-06-14 14:55:00|1.97|0.77|1.95|0.75|2.11|0.91|1.9|0.7|0
1655218800000|2022-06-14 15:00:00|1.93|0.73|2.01|0.81|2.18|0.98|1.91|0.71|0
1655219100000|2022-06-14 15:05:00|2.02|0.82|1.69|0.49|2.02|0.82|1.67|0.47|0
1655219400000|2022-06-14 15:10:00|1.67|0.47|1.62|0.42|1.7|0.5|1.57|0.37|0
1655219700000|2022-06-14 15:15:00|1.61|0.41|1.9|0.7|1.95|0.75|1.42|0.22|0
1655220000000|2022-06-14 15:20:00|1.88|0.68|2.04|0.84|2.04|0.84|1.71|0.51|0
1655220300000|2022-06-14 15:25:00|2.02|0.82|1.95|0.75|2.17|0.97|1.93|0.73|0
1655220600000|2022-06-14 15:30:00|1.94|0.74|2.09|0.89|2.13|0.93|1.78|0.58|0
1655220900000|2022-06-14 15:35:00|2.1|0.9|2.09|0.89|2.37|1.17|2.05|0.85|0
1655221200000|2022-06-14 15:40:00|2.08|0.88|2.3|1.1|2.34|1.14|2.04|0.84|0
1655221500000|2022-06-14 15:45:00|2.35|1.15|2.09|0.89|2.38|1.18|2.06|0.86|0
1655221800000|2022-06-14 15:50:00|2.07|0.87|2.16|0.96|2.2|1|1.96|0.76|0
1655222100000|2022-06-14 15:55:00|2.17|0.97|2.27|1.07|2.38|1.18|2.14|0.94|0
1655222400000|2022-06-14 16:00:00|2.26|1.06|1.91|0.71|2.26|1.06|1.86|0.66|0
1655222700000|2022-06-14 16:05:00|1.89|0.69|1.87|0.67|1.92|0.72|1.81|0.61|0
1655223000000|2022-06-14 16:10:00|1.86|0.66|1.7|0.5|1.95|0.75|1.69|0.49|0
1655223300000|2022-06-14 16:15:00|1.69|0.49|1.92|0.72|1.95|0.75|1.64|0.44|0
1655223600000|2022-06-14 16:20:00|1.93|0.73|1.83|0.63|2.01|0.81|1.73|0.53|0
1655223900000|2022-06-14 16:25:00|1.84|0.64|1.74|0.54|1.84|0.64|1.72|0.52|0
1655224200000|2022-06-14 16:30:00|1.75|0.55|1.69|0.49|1.8|0.6|1.63|0.43|0
1655224500000|2022-06-14 16:35:00|1.68|0.48|1.6|0.4|1.7|0.5|1.55|0.35|0
1655224800000|2022-06-14 16:40:00|1.59|0.39|1.77|0.57|1.8|0.6|1.53|0.33|0
1655225100000|2022-06-14 16:45:00|1.74|0.54|1.82|0.62|1.83|0.63|1.71|0.51|0
1655225400000|2022-06-14 16:50:00|1.81|0.61|1.81|0.61|1.87|0.67|1.72|0.52|0
1655225700000|2022-06-14 16:55:00|1.85|0.65|1.99|0.79|2|0.8|1.84|0.64|0
1655226000000|2022-06-14 17:00:00|1.97|0.77|1.97|0.77|2.09|0.89|1.86|0.66|0
1655226300000|2022-06-14 17:05:00|1.96|0.76|2.21|1.01|2.25|1.05|1.91|0.71|0
1655226600000|2022-06-14 17:10:00|2.23|1.03|2.14|0.94|2.27|1.07|2.1|0.9|0
1655226900000|2022-06-14 17:15:00|2.16|0.96|2.57|1.37|2.64|1.44|2.14|0.94|0
1655227200000|2022-06-14 17:20:00|2.58|1.38|2.54|1.34|2.79|1.59|2.54|1.34|0
1655227500000|2022-06-14 17:25:00|2.55|1.35|2.21|1.01|2.55|1.35|2.21|1.01|0
1655227800000|2022-06-14 17:30:00|2.16|0.96|2.01|0.81|2.24|1.04|1.99|0.79|0
1655228100000|2022-06-14 17:35:00|1.99|0.79|1.84|0.64|2.04|0.84|1.84|0.64|0
1655228400000|2022-06-14 17:40:00|1.8|0.6|1.69|0.49|1.87|0.67|1.63|0.43|0
1655228700000|2022-06-14 17:45:00|1.7|0.5|1.68|0.48|1.79|0.59|1.61|0.41|0
1655229000000|2022-06-14 17:50:00|1.69|0.49|1.77|0.57|1.78|0.58|1.66|0.46|0
1655229300000|2022-06-14 17:55:00|1.75|0.55|1.71|0.51|1.84|0.64|1.7|0.5|0
1655229600000|2022-06-14 18:00:00|1.73|0.53|2.46|1.26|2.46|1.26|1.65|0.45|0
1655229900000|2022-06-14 18:05:00|2.45|1.25|2.7|1.5|2.78|1.58|2.41|1.21|0
1655230200000|2022-06-14 18:10:00|2.66|1.46|2.37|1.17|2.66|1.46|2.31|1.11|0
1655230500000|2022-06-14 18:15:00|2.39|1.19|2.46|1.26|2.48|1.28|2.35|1.15|0
1655230800000|2022-06-14 18:20:00|2.47|1.27|2.44|1.24|2.6|1.4|2.4|1.2|0
1655231100000|2022-06-14 18:25:00|2.42|1.22|2.44|1.24|2.52|1.32|2.33|1.13|0
1655231400000|2022-06-14 18:30:00|2.43|1.23|2.42|1.22|2.43|1.23|2.21|1.01|0
1655231700000|2022-06-14 18:35:00|2.43|1.23|2.46|1.26|2.53|1.33|2.34|1.14|0
1655232000000|2022-06-14 18:40:00|2.43|1.23|2.16|0.96|2.47|1.27|2.14|0.94|0
1655232300000|2022-06-14 18:45:00|2.15|0.95|2.03|0.83|2.26|1.06|2.01|0.81|0
1655232600000|2022-06-14 18:50:00|2.02|0.82|2.02|0.82|2.16|0.96|1.96|0.76|0
1655232900000|2022-06-14 18:55:00|2.01|0.81|1.99|0.79|2.08|0.88|1.97|0.77|0
1655233200000|2022-06-14 19:00:00|1.97|0.77|2.04|0.84|2.08|0.88|1.92|0.72|0
1655233500000|2022-06-14 19:05:00|2.02|0.82|1.83|0.63|2.04|0.84|1.82|0.62|0
1655233800000|2022-06-14 19:10:00|1.84|0.64|1.74|0.54|1.91|0.71|1.6|0.4|0
1655234100000|2022-06-14 19:15:00|1.73|0.53|1.7|0.5|1.76|0.56|1.66|0.46|0
1655234400000|2022-06-14 19:20:00|1.71|0.51|1.73|0.53|1.83|0.63|1.7|0.5|0
1655234700000|2022-06-14 19:25:00|1.74|0.54|2.09|0.89|2.13|0.93|1.73|0.53|0
1655235000000|2022-06-14 19:30:00|2.1|0.9|2.29|1.09|2.45|1.25|2.08|0.88|0
1655235300000|2022-06-14 19:35:00|2.31|1.11|2.69|1.49|2.82|1.62|2.29|1.09|0
1655235600000|2022-06-14 19:40:00|2.68|1.48|2.47|1.27|2.98|1.78|2.46|1.26|0
1655235900000|2022-06-14 19:45:00|2.52|1.32|2.88|1.68|3|1.8|2.45|1.25|0
1655236200000|2022-06-14 19:50:00|2.86|1.66|2.46|1.26|2.86|1.66|2.37|1.17|0
1655236500000|2022-06-14 19:55:00|2.48|1.28|2.48|1.28|2.55|1.35|2.36|1.16|0
1655236800000|2022-06-14 20:00:00|2.5|1.3|2.27|1.07|2.6|1.4|2.25|1.05|0
1655237100000|2022-06-14 20:05:00|2.26|1.06|2.34|1.14|2.38|1.18|2.26|1.06|0
1655237400000|2022-06-14 20:10:00|2.35|1.15|2.27|1.07|2.43|1.23|2.27|1.07|0
1655237700000|2022-06-14 20:15:00|2.36|0.96|2.36|0.96|2.41|1.01|2.33|0.93|0
1655238000000|2022-06-14 20:20:00|2.35|0.95|2.36|0.96|2.37|0.97|2.24|0.84|0
1655238300000|2022-06-14 20:25:00|2.39|0.99|2.32|0.92|2.39|0.99|2.32|0.92|0
1655238600000|2022-06-14 20:30:00|2.33|0.93|2.4|1|2.45|1.05|2.32|0.92|0
1655238900000|2022-06-14 20:35:00|2.39|0.99|2.44|1.04|2.45|1.05|2.39|0.99|0
1655239200000|2022-06-14 20:40:00|2.43|1.03|2.49|1.09|2.49|1.09|2.42|1.02|0
1655239500000|2022-06-14 20:45:00|2.48|1.08|2.53|1.13|2.54|1.14|2.44|1.04|0
1655239800000|2022-06-14 20:50:00|2.54|1.14|2.52|1.12|2.55|1.15|2.51|1.11|0
1655240100000|2022-06-14 20:55:00|2.53|1.13|2.55|1.15|2.55|1.15|2.42|1.02|0
1655240400000|2022-06-14 21:00:00|2.52|1.12|2.55|1.15|2.55|1.15|2.52|1.12|0
1655240700000|2022-06-14 21:05:00|2.56|1.16|2.5|1.1|2.56|1.16|2.48|1.08|0
1655241000000|2022-06-14 21:10:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1655241300000|2022-06-14 21:15:00|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1655241600000|2022-06-14 21:20:00|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1655241900000|2022-06-14 21:25:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1655242200000|2022-06-14 21:30:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1655242500000|2022-06-14 21:35:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1655242800000|2022-06-14 21:40:00|2.46|1.06|2.5|1.1|2.5|1.1|2.46|1.06|0
1655243100000|2022-06-14 21:45:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1655243400000|2022-06-14 21:50:00|2.48|1.08|2.47|1.07|2.49|1.09|2.46|1.06|0
1655243700000|2022-06-14 21:55:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1655244000000|2022-06-14 22:00:00|2.5|1.1|2.61|1.21|2.63|1.23|2.5|1.1|0
1655244300000|2022-06-14 22:05:00|2.62|1.22|2.52|1.12|2.66|1.26|2.52|1.12|0
1655244600000|2022-06-14 22:10:00|2.55|1.15|2.65|1.25|2.67|1.27|2.52|1.12|0
1655244900000|2022-06-14 22:15:00|2.64|1.24|2.55|1.15|2.66|1.26|2.54|1.14|0
1655245200000|2022-06-14 22:20:00|2.56|1.16|2.7|1.3|2.7|1.3|2.54|1.14|0
1655245500000|2022-06-14 22:25:00|2.69|1.29|2.66|1.26|2.71|1.31|2.66|1.26|0
1655245800000|2022-06-14 22:30:00|2.68|1.28|2.71|1.31|2.73|1.33|2.66|1.26|0
1655246100000|2022-06-14 22:35:00|2.72|1.32|2.73|1.33|2.74|1.34|2.67|1.27|0
1655246400000|2022-06-14 22:40:00|2.74|1.34|2.77|1.37|2.82|1.42|2.73|1.33|0
1655246700000|2022-06-14 22:45:00|2.76|1.36|2.78|1.38|2.8|1.4|2.76|1.36|0
1655247000000|2022-06-14 22:50:00|2.79|1.39|2.66|1.26|2.79|1.39|2.66|1.26|0
1655247300000|2022-06-14 22:55:00|2.65|1.25|2.6|1.2|2.66|1.26|2.6|1.2|0
1655247600000|2022-06-14 23:00:00|2.61|1.21|2.62|1.22|2.65|1.25|2.59|1.19|0
1655247900000|2022-06-14 23:05:00|2.63|1.23|2.58|1.18|2.63|1.23|2.58|1.18|0
1655248200000|2022-06-14 23:10:00|2.56|1.16|2.49|1.09|2.57|1.17|2.45|1.05|0
1655248500000|2022-06-14 23:15:00|2.5|1.1|2.47|1.07|2.5|1.1|2.43|1.03|0
1655248800000|2022-06-14 23:20:00|2.46|1.06|2.65|1.25|2.65|1.25|2.44|1.04|0
1655249100000|2022-06-14 23:25:00|2.66|1.26|2.64|1.24|2.68|1.28|2.64|1.24|0
1655249400000|2022-06-14 23:30:00|2.65|1.25|2.66|1.26|2.67|1.27|2.61|1.21|0
1655249700000|2022-06-14 23:35:00|2.65|1.25|2.66|1.26|2.66|1.26|2.56|1.16|0
1655250000000|2022-06-14 23:40:00|2.65|1.25|2.68|1.28|2.68|1.28|2.59|1.19|0
1655250300000|2022-06-14 23:45:00|2.69|1.29|2.78|1.38|2.78|1.38|2.67|1.27|0
1655250600000|2022-06-14 23:50:00|2.79|1.39|2.92|1.52|2.94|1.54|2.79|1.39|0
1655250900000|2022-06-14 23:55:00|2.93|1.53|3.04|1.64|3.18|1.78|2.93|1.53|0
1655251200000|2022-06-15 00:00:00|3.02|1.62|3.04|1.64|3.07|1.67|2.96|1.56|0
1655251500000|2022-06-15 00:05:00|3.03|1.63|2.91|1.51|3.03|1.63|2.84|1.44|0
1655251800000|2022-06-15 00:10:00|2.89|1.49|2.9|1.5|2.91|1.51|2.84|1.44|0
1655252100000|2022-06-15 00:15:00|2.87|1.47|2.96|1.56|3|1.6|2.81|1.41|0
1655252400000|2022-06-15 00:20:00|2.95|1.55|2.9|1.5|2.97|1.57|2.83|1.43|0
1655252700000|2022-06-15 00:25:00|2.91|1.51|2.85|1.45|2.91|1.51|2.78|1.38|0
1655253000000|2022-06-15 00:30:00|2.84|1.44|2.86|1.46|2.94|1.54|2.81|1.41|0
1655253300000|2022-06-15 00:35:00|2.85|1.45|2.81|1.41|2.86|1.46|2.72|1.32|0
1655253600000|2022-06-15 00:40:00|2.83|1.43|2.63|1.23|2.83|1.43|2.62|1.22|0
1655253900000|2022-06-15 00:45:00|2.62|1.22|2.57|1.17|2.63|1.23|2.53|1.13|0
1655254200000|2022-06-15 00:50:00|2.55|1.15|2.47|1.07|2.56|1.16|2.43|1.03|0
1655254500000|2022-06-15 00:55:00|2.48|1.08|2.51|1.11|2.54|1.14|2.43|1.03|0
1655254800000|2022-06-15 01:00:00|2.52|1.12|2.64|1.24|2.7|1.3|2.51|1.11|0
1655255100000|2022-06-15 01:05:00|2.65|1.25|2.75|1.35|2.76|1.36|2.49|1.09|0
1655255400000|2022-06-15 01:10:00|2.74|1.34|2.69|1.29|2.82|1.42|2.68|1.28|0
1655255700000|2022-06-15 01:15:00|2.66|1.26|2.74|1.34|2.78|1.38|2.62|1.22|0
1655256000000|2022-06-15 01:20:00|2.72|1.32|2.85|1.45|2.85|1.45|2.69|1.29|0
1655256300000|2022-06-15 01:25:00|2.87|1.47|2.85|1.45|3|1.6|2.82|1.42|0
1655256600000|2022-06-15 01:30:00|2.86|1.46|2.91|1.51|2.91|1.51|2.81|1.41|0
1655256900000|2022-06-15 01:35:00|2.9|1.5|2.89|1.49|2.92|1.52|2.8|1.4|0
1655257200000|2022-06-15 01:40:00|2.9|1.5|2.97|1.57|2.98|1.58|2.86|1.46|0
1655257500000|2022-06-15 01:45:00|2.99|1.59|2.93|1.53|3.01|1.61|2.86|1.46|0
1655257800000|2022-06-15 01:50:00|2.94|1.54|2.7|1.3|2.94|1.54|2.69|1.29|0
1655258100000|2022-06-15 01:55:00|2.71|1.31|2.72|1.32|2.77|1.37|2.71|1.31|0
1655258400000|2022-06-15 02:00:00|2.73|1.33|2.79|1.39|2.82|1.42|2.71|1.31|0
1655258700000|2022-06-15 02:05:00|2.8|1.4|2.82|1.42|2.82|1.42|2.72|1.32|0
1655259000000|2022-06-15 02:10:00|2.81|1.41|2.82|1.42|2.83|1.43|2.78|1.38|0
1655259300000|2022-06-15 02:15:00|2.81|1.41|2.82|1.42|2.84|1.44|2.75|1.35|0
1655259600000|2022-06-15 02:20:00|2.84|1.44|2.83|1.43|2.87|1.47|2.78|1.38|0
1655259900000|2022-06-15 02:25:00|2.82|1.42|2.73|1.33|2.85|1.45|2.73|1.33|0
1655260200000|2022-06-15 02:30:00|2.72|1.32|2.77|1.37|2.8|1.4|2.71|1.31|0
1655260500000|2022-06-15 02:35:00|2.78|1.38|2.85|1.45|2.87|1.47|2.77|1.37|0
1655260800000|2022-06-15 02:40:00|2.86|1.46|2.89|1.49|2.9|1.5|2.84|1.44|0
1655261100000|2022-06-15 02:45:00|2.9|1.5|2.78|1.38|2.92|1.52|2.77|1.37|0
1655261400000|2022-06-15 02:50:00|2.77|1.37|2.75|1.35|2.79|1.39|2.74|1.34|0
1655261700000|2022-06-15 02:55:00|2.74|1.34|2.73|1.33|2.82|1.42|2.73|1.33|0
1655262000000|2022-06-15 03:00:00|2.74|1.34|2.74|1.34|2.8|1.4|2.73|1.33|0
1655262300000|2022-06-15 03:05:00|2.75|1.35|2.76|1.36|2.81|1.41|2.73|1.33|0
1655262600000|2022-06-15 03:10:00|2.75|1.35|2.81|1.41|2.83|1.43|2.75|1.35|0
1655262900000|2022-06-15 03:15:00|2.83|1.43|2.77|1.37|2.84|1.44|2.73|1.33|0
1655263200000|2022-06-15 03:20:00|2.76|1.36|2.7|1.3|2.77|1.37|2.67|1.27|0
1655263500000|2022-06-15 03:25:00|2.69|1.29|2.71|1.31|2.72|1.32|2.65|1.25|0
1655263800000|2022-06-15 03:30:00|2.72|1.32|2.64|1.24|2.72|1.32|2.62|1.22|0
1655264100000|2022-06-15 03:35:00|2.63|1.23|2.57|1.17|2.64|1.24|2.54|1.14|0
1655264400000|2022-06-15 03:40:00|2.56|1.16|2.55|1.15|2.58|1.18|2.53|1.13|0
1655264700000|2022-06-15 03:45:00|2.54|1.14|2.54|1.14|2.56|1.16|2.51|1.11|0
1655265000000|2022-06-15 03:50:00|2.55|1.15|2.46|1.06|2.55|1.15|2.45|1.05|0
1655265300000|2022-06-15 03:55:00|2.47|1.07|2.41|1.01|2.49|1.09|2.4|1|0
1655265600000|2022-06-15 04:00:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1655265900000|2022-06-15 04:05:00|2.42|1.02|2.39|0.99|2.43|1.03|2.39|0.99|0
1655266200000|2022-06-15 04:10:00|2.38|0.98|2.38|0.98|2.41|1.01|2.36|0.96|0
1655266500000|2022-06-15 04:15:00|2.39|0.99|2.43|1.03|2.45|1.05|2.39|0.99|0
1655266800000|2022-06-15 04:20:00|2.44|1.04|2.44|1.04|2.45|1.05|2.4|1|0
1655267100000|2022-06-15 04:25:00|2.45|1.05|2.34|0.94|2.45|1.05|2.34|0.94|0
1655267400000|2022-06-15 04:30:00|2.35|0.95|2.27|0.87|2.36|0.96|2.24|0.84|0
1655267700000|2022-06-15 04:35:00|2.26|0.86|2.26|0.86|2.28|0.88|2.24|0.84|0
1655268000000|2022-06-15 04:40:00|2.25|0.85|2.3|0.9|2.32|0.92|2.25|0.85|0
1655268300000|2022-06-15 04:45:00|2.29|0.89|2.23|0.83|2.29|0.89|2.22|0.82|0
1655268600000|2022-06-15 04:50:00|2.22|0.82|2.49|1.09|2.49|1.09|2.17|0.77|0
1655268900000|2022-06-15 04:55:00|2.5|1.1|2.42|1.02|2.5|1.1|2.37|0.97|0
1655269200000|2022-06-15 05:00:00|2.43|1.03|2.4|1|2.48|1.08|2.37|0.97|0
1655269500000|2022-06-15 05:05:00|2.39|0.99|2.4|1|2.45|1.05|2.33|0.93|0
1655269800000|2022-06-15 05:10:00|2.39|0.99|2.34|0.94|2.42|1.02|2.32|0.92|0
1655270100000|2022-06-15 05:15:00|2.35|0.95|2.41|1.01|2.43|1.03|2.35|0.95|0
1655270400000|2022-06-15 05:20:00|2.4|1|2.25|0.85|2.44|1.04|2.25|0.85|0
1655270700000|2022-06-15 05:25:00|2.26|0.86|2.28|0.88|2.28|0.88|2.19|0.79|0
1655271000000|2022-06-15 05:30:00|2.27|0.87|2.26|0.86|2.34|0.94|2.25|0.85|0
1655271300000|2022-06-15 05:35:00|2.27|0.87|2.35|0.95|2.36|0.96|2.25|0.85|0
1655271600000|2022-06-15 05:40:00|2.34|0.94|2.4|1|2.4|1|2.29|0.89|0
1655271900000|2022-06-15 05:45:00|2.39|0.99|2.55|1.15|2.55|1.15|2.37|0.97|0
1655272200000|2022-06-15 05:50:00|2.54|1.14|2.67|1.27|2.71|1.31|2.5|1.1|0
1655272500000|2022-06-15 05:55:00|2.69|1.29|2.57|1.17|2.81|1.41|2.57|1.17|0
1655272800000|2022-06-15 06:00:00|2.55|1.15|2.55|1.15|2.71|1.31|2.43|1.03|0
1655273100000|2022-06-15 06:05:00|2.57|1.17|2.78|1.38|2.78|1.38|2.55|1.15|0
1655273400000|2022-06-15 06:10:00|2.77|1.37|2.65|1.25|2.78|1.38|2.63|1.23|0
1655273700000|2022-06-15 06:15:00|2.64|1.24|2.65|1.25|2.69|1.29|2.53|1.13|0
1655274000000|2022-06-15 06:20:00|2.64|1.24|2.8|1.4|2.85|1.45|2.64|1.24|0
1655274300000|2022-06-15 06:25:00|2.77|1.37|2.76|1.36|2.85|1.45|2.67|1.27|0
1655274600000|2022-06-15 06:30:00|2.78|1.38|2.66|1.26|2.78|1.38|2.59|1.19|0
1655274900000|2022-06-15 06:35:00|2.67|1.27|2.7|1.3|2.74|1.34|2.62|1.22|0
1655275200000|2022-06-15 06:40:00|2.68|1.28|2.7|1.3|2.71|1.31|2.62|1.22|0
1655275500000|2022-06-15 06:45:00|2.69|1.29|2.55|1.15|2.7|1.3|2.54|1.14|0
1655275800000|2022-06-15 06:50:00|2.53|1.13|2.64|1.24|2.64|1.24|2.5|1.1|0
1655276100000|2022-06-15 06:55:00|2.63|1.23|2.72|1.32|2.76|1.36|2.6|1.2|0
1655276400000|2022-06-15 07:00:00|2.77|1.37|2.7|1.3|2.9|1.5|2.69|1.29|0
1655276700000|2022-06-15 07:05:00|2.59|1.39|2.47|1.27|2.62|1.42|2.41|1.21|0
1655277000000|2022-06-15 07:10:00|2.5|1.3|2.39|1.19|2.56|1.36|2.39|1.19|0
1655277300000|2022-06-15 07:15:00|2.41|1.21|2.59|1.39|2.65|1.45|2.4|1.2|0
1655277600000|2022-06-15 07:20:00|2.58|1.38|2.43|1.23|2.58|1.38|2.39|1.19|0
1655277900000|2022-06-15 07:25:00|2.41|1.21|2.5|1.3|2.51|1.31|2.34|1.14|0
1655278200000|2022-06-15 07:30:00|2.51|1.31|2.62|1.42|2.67|1.47|2.37|1.17|0
1655278500000|2022-06-15 07:35:00|2.63|1.43|2.75|1.55|2.78|1.58|2.59|1.39|0
1655278800000|2022-06-15 07:40:00|2.76|1.56|2.68|1.48|2.83|1.63|2.59|1.39|0
1655279100000|2022-06-15 07:45:00|2.67|1.47|2.41|1.21|2.67|1.47|2.23|1.03|0
1655279400000|2022-06-15 07:50:00|2.37|1.17|2.65|1.45|2.71|1.51|2.37|1.17|0
1655279700000|2022-06-15 07:55:00|2.66|1.46|2.76|1.56|2.78|1.58|2.64|1.44|0
1655280000000|2022-06-15 08:00:00|2.74|1.54|2.64|1.44|2.85|1.65|2.64|1.44|0
1655280300000|2022-06-15 08:05:00|2.65|1.45|2.88|1.68|3|1.8|2.64|1.44|0
1655280600000|2022-06-15 08:10:00|2.9|1.7|2.93|1.73|2.96|1.76|2.84|1.64|0
1655280900000|2022-06-15 08:15:00|2.92|1.72|2.97|1.77|3.01|1.81|2.84|1.64|0
1655281200000|2022-06-15 08:20:00|2.98|1.78|2.99|1.79|3.03|1.83|2.92|1.72|0
1655281500000|2022-06-15 08:25:00|3.01|1.81|3.29|2.09|3.4|2.2|3.01|1.81|0
1655281800000|2022-06-15 08:30:00|3.31|2.11|3.42|2.22|3.46|2.26|3.29|2.09|0
1655282100000|2022-06-15 08:35:00|3.41|2.21|3.49|2.29|3.49|2.29|3.28|2.08|0
1655282400000|2022-06-15 08:40:00|3.5|2.3|3.29|2.09|3.56|2.36|3.29|2.09|0
1655282700000|2022-06-15 08:45:00|3.3|2.1|3.08|1.88|3.33|2.13|3.05|1.85|0
1655283000000|2022-06-15 08:50:00|3.05|1.85|3.08|1.88|3.11|1.91|2.99|1.79|0
1655283300000|2022-06-15 08:55:00|3.04|1.84|3.03|1.83|3.1|1.9|3|1.8|0
1655283600000|2022-06-15 09:00:00|3.05|1.85|3.06|1.86|3.25|2.05|2.87|1.67|0
1655283900000|2022-06-15 09:05:00|3.05|1.85|3.11|1.91|3.15|1.95|3.03|1.83|0
1655284200000|2022-06-15 09:10:00|3.08|1.88|3|1.8|3.09|1.89|2.93|1.73|0
1655284500000|2022-06-15 09:15:00|2.99|1.79|3.05|1.85|3.14|1.94|2.97|1.77|0
1655284800000|2022-06-15 09:20:00|3.06|1.86|3|1.8|3.08|1.88|2.93|1.73|0
1655285100000|2022-06-15 09:25:00|2.99|1.79|3.11|1.91|3.13|1.93|2.96|1.76|0
1655285400000|2022-06-15 09:30:00|3.12|1.92|3.21|2.01|3.26|2.06|3.09|1.89|0
1655285700000|2022-06-15 09:35:00|3.2|2|3.01|1.81|3.21|2.01|2.98|1.78|0
1655286000000|2022-06-15 09:40:00|3.02|1.82|3.27|2.07|3.34|2.14|3|1.8|0
1655286300000|2022-06-15 09:45:00|3.28|2.08|3.14|1.94|3.33|2.13|3.1|1.9|0
1655286600000|2022-06-15 09:50:00|3.15|1.95|3.02|1.82|3.2|2|3|1.8|0
1655286900000|2022-06-15 09:55:00|3.01|1.81|3.18|1.98|3.19|1.99|2.95|1.75|0
1655287200000|2022-06-15 10:00:00|3.17|1.97|3.05|1.85|3.17|1.97|2.98|1.78|0
1655287500000|2022-06-15 10:05:00|3.06|1.86|2.98|1.78|3.06|1.86|2.91|1.71|0
1655287800000|2022-06-15 10:10:00|2.97|1.77|3.03|1.83|3.05|1.85|2.97|1.77|0
1655288100000|2022-06-15 10:15:00|3.05|1.85|3.06|1.86|3.1|1.9|2.93|1.73|0
1655288400000|2022-06-15 10:20:00|3.05|1.85|2.92|1.72|3.06|1.86|2.89|1.69|0
1655288700000|2022-06-15 10:25:00|2.93|1.73|2.82|1.62|2.95|1.75|2.76|1.56|0
1655289000000|2022-06-15 10:30:00|2.81|1.61|2.71|1.51|2.93|1.73|2.71|1.51|0
1655289300000|2022-06-15 10:35:00|2.7|1.5|2.9|1.7|3.02|1.82|2.68|1.48|0
1655289600000|2022-06-15 10:40:00|2.91|1.71|2.9|1.7|2.96|1.76|2.85|1.65|0
1655289900000|2022-06-15 10:45:00|2.88|1.68|3.16|1.96|3.25|2.05|2.83|1.63|0
1655290200000|2022-06-15 10:50:00|3.15|1.95|3.11|1.91|3.24|2.04|3.06|1.86|0
1655290500000|2022-06-15 10:55:00|3.09|1.89|3.05|1.85|3.18|1.98|3.03|1.83|0
1655290800000|2022-06-15 11:00:00|3.1|1.9|2.93|1.73|3.2|2|2.93|1.73|0
1655291100000|2022-06-15 11:05:00|2.9|1.7|3.09|1.89|3.09|1.89|2.9|1.7|0
1655291400000|2022-06-15 11:10:00|3.08|1.88|3.62|2.42|3.62|2.42|3.03|1.83|0
1655291700000|2022-06-15 11:15:00|3.63|2.43|3.71|2.51|3.83|2.63|3.63|2.43|0
1655292000000|2022-06-15 11:20:00|3.72|2.52|3.94|2.74|3.94|2.74|3.71|2.51|0
1655292300000|2022-06-15 11:25:00|3.93|2.73|4.12|2.92|4.12|2.92|3.93|2.73|0
1655292600000|2022-06-15 11:30:00|4.1|2.9|4.29|3.09|4.31|3.11|4|2.8|0
1655292900000|2022-06-15 11:35:00|4.28|3.08|3.99|2.79|4.29|3.09|3.96|2.76|0
1655293200000|2022-06-15 11:40:00|3.96|2.76|3.99|2.79|4.1|2.9|3.94|2.74|0
1655293500000|2022-06-15 11:45:00|3.95|2.75|3.82|2.62|4|2.8|3.77|2.57|0
1655293800000|2022-06-15 11:50:00|3.84|2.64|4.35|3.15|4.49|3.29|3.79|2.59|0
1655294100000|2022-06-15 11:55:00|4.33|3.13|3.63|2.43|4.48|3.28|3.55|2.35|0
1655294400000|2022-06-15 12:00:00|3.61|2.41|3.6|2.4|3.67|2.47|3.37|2.17|0
1655294700000|2022-06-15 12:05:00|3.63|2.43|3.36|2.16|3.67|2.47|3.35|2.15|0
1655295000000|2022-06-15 12:10:00|3.37|2.17|3.19|1.99|3.51|2.31|3|1.8|0
1655295300000|2022-06-15 12:15:00|3.25|2.05|3.07|1.87|3.25|2.05|3.02|1.82|0
1655295600000|2022-06-15 12:20:00|3.05|1.85|3.24|2.04|3.36|2.16|3.05|1.85|0
1655295900000|2022-06-15 12:25:00|3.25|2.05|3.14|1.94|3.31|2.11|3.09|1.89|0
1655296200000|2022-06-15 12:30:00|3.13|1.93|3.26|2.06|3.44|2.24|2.98|1.78|0
1655296500000|2022-06-15 12:35:00|3.27|2.07|3.24|2.04|3.35|2.15|3.17|1.97|0
1655296800000|2022-06-15 12:40:00|3.22|2.02|3.36|2.16|3.4|2.2|3.06|1.86|0
1655297100000|2022-06-15 12:45:00|3.37|2.17|3.72|2.52|3.73|2.53|3.32|2.12|0
1655297400000|2022-06-15 12:50:00|3.68|2.48|3.55|2.35|3.82|2.62|3.55|2.35|0
1655297700000|2022-06-15 12:55:00|3.53|2.33|3.55|2.35|3.61|2.41|3.39|2.19|0
1655298000000|2022-06-15 13:00:00|3.6|2.4|3.35|2.15|3.71|2.51|3.33|2.13|0
1655298300000|2022-06-15 13:05:00|3.37|2.17|3.28|2.08|3.45|2.25|3.27|2.07|0
1655298600000|2022-06-15 13:10:00|3.25|2.05|3.53|2.33|3.58|2.38|3.24|2.04|0
1655298900000|2022-06-15 13:15:00|3.52|2.32|3.6|2.4|3.61|2.41|3.34|2.14|0
1655299200000|2022-06-15 13:20:00|3.61|2.41|3.48|2.28|3.64|2.44|3.47|2.27|0
1655299500000|2022-06-15 13:25:00|3.49|2.29|3.44|2.24|3.53|2.33|3.41|2.21|0
1655299800000|2022-06-15 13:30:00|3.51|2.31|3|1.8|3.81|2.61|2.85|1.65|0
1655300100000|2022-06-15 13:35:00|3.03|1.83|2.99|1.79|3.2|2|2.68|1.48|0
1655300400000|2022-06-15 13:40:00|2.98|1.78|3.44|2.24|3.62|2.42|2.98|1.78|0
1655300700000|2022-06-15 13:45:00|3.53|2.33|3.65|2.45|3.74|2.54|3.44|2.24|0
1655301000000|2022-06-15 13:50:00|3.68|2.48|3.24|2.04|3.74|2.54|3.24|2.04|0
1655301300000|2022-06-15 13:55:00|3.23|2.03|3.39|2.19|3.67|2.47|3.23|2.03|0
1655301600000|2022-06-15 14:00:00|3.41|2.21|3.79|2.59|3.79|2.59|3.29|2.09|0
1655301900000|2022-06-15 14:05:00|3.7|2.5|3.64|2.44|3.9|2.7|3.63|2.43|0
1655302200000|2022-06-15 14:10:00|3.7|2.5|3.45|2.25|3.81|2.61|3.45|2.25|0
1655302500000|2022-06-15 14:15:00|3.4|2.2|3.17|1.97|3.54|2.34|3.08|1.88|0
1655302800000|2022-06-15 14:20:00|3.16|1.96|3.16|1.96|3.24|2.04|2.99|1.79|0
1655303100000|2022-06-15 14:25:00|3.19|1.99|3.15|1.95|3.22|2.02|2.99|1.79|0
1655303400000|2022-06-15 14:30:00|3.19|1.99|2.86|1.66|3.19|1.99|2.72|1.52|0
1655303700000|2022-06-15 14:35:00|2.88|1.68|2.79|1.59|2.96|1.76|2.76|1.56|0
1655304000000|2022-06-15 14:40:00|2.77|1.57|2.67|1.47|2.84|1.64|2.63|1.43|0
1655304300000|2022-06-15 14:45:00|2.63|1.43|2.63|1.43|2.68|1.48|2.5|1.3|0
1655304600000|2022-06-15 14:50:00|2.58|1.38|2.28|1.08|2.65|1.45|2.25|1.05|0
1655304900000|2022-06-15 14:55:00|2.29|1.09|2.51|1.31|2.54|1.34|2.24|1.04|0
1655305200000|2022-06-15 15:00:00|2.5|1.3|2.48|1.28|2.61|1.41|2.43|1.23|0
1655305500000|2022-06-15 15:05:00|2.5|1.3|2.35|1.15|2.56|1.36|2.34|1.14|0
1655305800000|2022-06-15 15:10:00|2.34|1.14|2.16|0.96|2.41|1.21|2.15|0.95|0
1655306100000|2022-06-15 15:15:00|2.15|0.95|2.19|0.99|2.27|1.07|2.12|0.92|0
1655306400000|2022-06-15 15:20:00|2.18|0.98|2.24|1.04|2.26|1.06|2.07|0.87|0
1655306700000|2022-06-15 15:25:00|2.25|1.05|2.27|1.07|2.28|1.08|2.14|0.94|0
1655307000000|2022-06-15 15:30:00|2.26|1.06|2.21|1.01|2.33|1.13|2.16|0.96|0
1655307300000|2022-06-15 15:35:00|2.2|1|2.27|1.07|2.34|1.14|2.19|0.99|0
1655307600000|2022-06-15 15:40:00|2.26|1.06|2.1|0.9|2.32|1.12|2.07|0.87|0
1655307900000|2022-06-15 15:45:00|2.11|0.91|2.08|0.88|2.2|1|2.08|0.88|0
1655308200000|2022-06-15 15:50:00|2.07|0.87|2.14|0.94|2.14|0.94|2.03|0.83|0
1655308500000|2022-06-15 15:55:00|2.13|0.93|2.13|0.93|2.26|1.06|2.11|0.91|0
1655308800000|2022-06-15 16:00:00|2.14|0.94|2.18|0.98|2.25|1.05|2.1|0.9|0
1655309100000|2022-06-15 16:05:00|2.19|0.99|2.09|0.89|2.19|0.99|2.04|0.84|0
1655309400000|2022-06-15 16:10:00|2.08|0.88|2.42|1.22|2.43|1.23|2.08|0.88|0
1655309700000|2022-06-15 16:15:00|2.44|1.24|2.45|1.25|2.53|1.33|2.38|1.18|0
1655310000000|2022-06-15 16:20:00|2.47|1.27|2.56|1.36|2.59|1.39|2.44|1.24|0
1655310300000|2022-06-15 16:25:00|2.55|1.35|2.65|1.45|2.66|1.46|2.45|1.25|0
1655310600000|2022-06-15 16:30:00|2.67|1.47|2.6|1.4|2.77|1.57|2.57|1.37|0
1655310900000|2022-06-15 16:35:00|2.59|1.39|2.45|1.25|2.63|1.43|2.45|1.25|0
1655311200000|2022-06-15 16:40:00|2.46|1.26|2.29|1.09|2.49|1.29|2.23|1.03|0
1655311500000|2022-06-15 16:45:00|2.28|1.08|2.29|1.09|2.31|1.11|2.21|1.01|0
1655311800000|2022-06-15 16:50:00|2.31|1.11|2.06|0.86|2.32|1.12|2.05|0.85|0
1655312100000|2022-06-15 16:55:00|2.05|0.85|2.13|0.93|2.14|0.94|1.97|0.77|0
1655312400000|2022-06-15 17:00:00|2.12|0.92|2.26|1.06|2.31|1.11|2.11|0.91|0
1655312700000|2022-06-15 17:05:00|2.27|1.07|2.2|1|2.3|1.1|2.15|0.95|0
1655313000000|2022-06-15 17:10:00|2.21|1.01|2.37|1.17|2.42|1.22|2.16|0.96|0
1655313300000|2022-06-15 17:15:00|2.38|1.18|2.36|1.16|2.39|1.19|2.26|1.06|0
1655313600000|2022-06-15 17:20:00|2.37|1.17|2.47|1.27|2.51|1.31|2.31|1.11|0
1655313900000|2022-06-15 17:25:00|2.48|1.28|2.64|1.44|2.69|1.49|2.42|1.22|0
1655314200000|2022-06-15 17:30:00|2.65|1.45|2.57|1.37|2.68|1.48|2.57|1.37|0
1655314500000|2022-06-15 17:35:00|2.58|1.38|2.63|1.43|2.63|1.43|2.49|1.29|0
1655314800000|2022-06-15 17:40:00|2.62|1.42|2.53|1.33|2.63|1.43|2.5|1.3|0
1655315100000|2022-06-15 17:45:00|2.52|1.32|2.51|1.31|2.75|1.55|2.45|1.25|0
1655315400000|2022-06-15 17:50:00|2.52|1.32|2.79|1.59|2.8|1.6|2.32|1.12|0
1655315700000|2022-06-15 17:55:00|2.76|1.56|3.09|1.89|3.31|2.11|2.75|1.55|0
1655316000000|2022-06-15 18:00:00|3.04|1.84|2.16|0.96|4.1|2.9|1.84|0.64|0
1655316300000|2022-06-15 18:05:00|2.15|0.95|2.18|0.98|2.49|1.29|1.68|0.48|0
1655316600000|2022-06-15 18:10:00|2.23|1.03|2.17|0.97|2.26|1.06|1.8|0.6|0
1655316900000|2022-06-15 18:15:00|2.11|0.91|2.13|0.93|2.37|1.17|1.96|0.76|0
1655317200000|2022-06-15 18:20:00|2.12|0.92|1.69|0.49|2.36|1.16|1.58|0.38|0
1655317500000|2022-06-15 18:25:00|1.72|0.52|1.68|0.48|1.92|0.72|1.62|0.42|0
1655317800000|2022-06-15 18:30:00|1.6|0.4|1.4|0.2|1.73|0.53|1.2|0|0
1655318100000|2022-06-15 18:35:00|1.43|0.23|2.31|1.11|2.7|1.5|1.38|0.18|0
1655318400000|2022-06-15 18:40:00|2.2|1|3.93|2.73|4.15|2.95|2.12|0.92|0
1655318700000|2022-06-15 18:45:00|3.99|2.79|3.05|1.85|4.6|3.4|3.04|1.84|0
1655319000000|2022-06-15 18:50:00|3.24|2.04|2.34|1.14|3.6|2.4|2.03|0.83|0
1655319300000|2022-06-15 18:55:00|2.39|1.19|1.82|0.62|2.61|1.41|1.6|0.4|0
1655319600000|2022-06-15 19:00:00|1.85|0.65|1.97|0.77|2.36|1.16|1.76|0.56|0
1655319900000|2022-06-15 19:05:00|2.04|0.84|2.25|1.05|2.32|1.12|1.86|0.66|0
1655320200000|2022-06-15 19:10:00|2.24|1.04|1.53|0.33|2.43|1.23|1.33|0.13|0
1655320500000|2022-06-15 19:15:00|1.5|0.3|1.58|0.38|1.6|0.4|1.33|0.13|0
1655320800000|2022-06-15 19:20:00|1.61|0.41|1.61|0.41|2.01|0.81|1.22|0.02|0
1655321100000|2022-06-15 19:25:00|1.63|0.43|1.98|0.78|2|0.8|1.45|0.25|0
1655321400000|2022-06-15 19:30:00|1.99|0.79|2.45|1.25|2.67|1.47|1.79|0.59|0
1655321700000|2022-06-15 19:35:00|2.51|1.31|2.55|1.35|3.53|2.33|2.44|1.24|0
1655322000000|2022-06-15 19:40:00|2.75|1.55|1.59|0.39|2.75|1.55|1.55|0.35|0
1655322300000|2022-06-15 19:45:00|1.55|0.35|1.77|0.57|1.77|0.57|1.46|0.26|0
1655322600000|2022-06-15 19:50:00|1.57|0.37|1.31|0.11|1.58|0.38|1.25|0.05|0
1655322900000|2022-06-15 19:55:00|1.32|0.12|1.27|0.07|1.48|0.28|1.26|0.06|0
1655323200000|2022-06-15 20:00:00|1.34|0.14|1.3|0.1|1.35|0.15|1.28|0.08|0
1655323500000|2022-06-15 20:05:00|1.29|0.09|1.36|0.16|1.38|0.18|1.29|0.09|0
1655323800000|2022-06-15 20:10:00|1.37|0.17|1.23|0.03|1.37|0.17|1.23|0.03|0
1655324100000|2022-06-15 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1655325000000|2022-06-15 20:30:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1655325300000|2022-06-15 20:35:00|1.44|0.04|1.49|0.09|1.52|0.12|1.44|0.04|0
1655325600000|2022-06-15 20:40:00|1.48|0.08|1.52|0.12|1.52|0.12|1.46|0.06|0
1655325900000|2022-06-15 20:45:00|1.51|0.11|1.52|0.12|1.52|0.12|1.45|0.05|0
1655326200000|2022-06-15 20:50:00|1.53|0.13|1.51|0.11|1.53|0.13|1.49|0.09|0
1655326500000|2022-06-15 20:55:00|1.5|0.1|1.43|0.03|1.52|0.12|1.42|0.02|0
1655326800000|2022-06-15 21:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.42|0.02|0
1655327100000|2022-06-15 21:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1655327400000|2022-06-15 21:10:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1655327700000|2022-06-15 21:15:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1655328000000|2022-06-15 21:20:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1655328300000|2022-06-15 21:25:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1655328600000|2022-06-15 21:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1655328900000|2022-06-15 21:35:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1655329200000|2022-06-15 21:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1655329500000|2022-06-15 21:45:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1655329800000|2022-06-15 21:50:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1655330100000|2022-06-15 21:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1655330400000|2022-06-15 22:00:00|1.59|0.19|1.54|0.14|1.59|0.19|1.49|0.09|0
1655330700000|2022-06-15 22:05:00|1.53|0.13|1.57|0.17|1.57|0.17|1.52|0.12|0
1655331000000|2022-06-15 22:10:00|1.56|0.16|1.67|0.27|1.68|0.28|1.56|0.16|0
1655331300000|2022-06-15 22:15:00|1.68|0.28|1.84|0.44|1.85|0.45|1.68|0.28|0
1655331600000|2022-06-15 22:20:00|1.85|0.45|1.77|0.37|1.85|0.45|1.75|0.35|0
1655331900000|2022-06-15 22:25:00|1.78|0.38|1.79|0.39|1.8|0.4|1.73|0.33|0
1655332200000|2022-06-15 22:30:00|1.8|0.4|1.77|0.37|1.82|0.42|1.73|0.33|0
1655332500000|2022-06-15 22:35:00|1.76|0.36|1.74|0.34|1.77|0.37|1.72|0.32|0
1655332800000|2022-06-15 22:40:00|1.73|0.33|1.7|0.3|1.73|0.33|1.67|0.27|0
1655333100000|2022-06-15 22:45:00|1.69|0.29|1.67|0.27|1.7|0.3|1.66|0.26|0
1655333400000|2022-06-15 22:50:00|1.68|0.28|1.64|0.24|1.69|0.29|1.63|0.23|0
1655333700000|2022-06-15 22:55:00|1.63|0.23|1.72|0.32|1.73|0.33|1.63|0.23|0
1655334000000|2022-06-15 23:00:00|1.73|0.33|1.65|0.25|1.73|0.33|1.65|0.25|0
1655334300000|2022-06-15 23:05:00|1.66|0.26|1.65|0.25|1.68|0.28|1.64|0.24|0
1655334600000|2022-06-15 23:10:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1655334900000|2022-06-15 23:15:00|1.63|0.23|1.62|0.22|1.63|0.23|1.6|0.2|0
1655335200000|2022-06-15 23:20:00|1.63|0.23|1.61|0.21|1.64|0.24|1.61|0.21|0
1655335500000|2022-06-15 23:25:00|1.6|0.2|1.64|0.24|1.65|0.25|1.6|0.2|0
1655335800000|2022-06-15 23:30:00|1.65|0.25|1.64|0.24|1.65|0.25|1.62|0.22|0
1655336100000|2022-06-15 23:35:00|1.66|0.26|1.73|0.33|1.73|0.33|1.66|0.26|0
1655336400000|2022-06-15 23:40:00|1.72|0.32|1.83|0.43|1.83|0.43|1.71|0.31|0
1655336700000|2022-06-15 23:45:00|1.84|0.44|1.84|0.44|1.88|0.48|1.81|0.41|0
1655337000000|2022-06-15 23:50:00|1.85|0.45|1.87|0.47|1.91|0.51|1.84|0.44|0
1655337300000|2022-06-15 23:55:00|1.88|0.48|1.93|0.53|1.93|0.53|1.87|0.47|0
1655337600000|2022-06-16 00:00:00|1.89|0.49|1.94|0.54|1.94|0.54|1.8|0.4|0
1655337900000|2022-06-16 00:05:00|1.93|0.53|1.88|0.48|1.94|0.54|1.8|0.4|0
1655338200000|2022-06-16 00:10:00|1.87|0.47|1.93|0.53|1.93|0.53|1.83|0.43|0
1655338500000|2022-06-16 00:15:00|1.92|0.52|1.93|0.53|1.93|0.53|1.84|0.44|0
1655338800000|2022-06-16 00:20:00|1.92|0.52|1.97|0.57|2.01|0.61|1.87|0.47|0
1655339100000|2022-06-16 00:25:00|1.96|0.56|1.99|0.59|2.03|0.63|1.95|0.55|0
1655339400000|2022-06-16 00:30:00|2|0.6|1.99|0.59|2.06|0.66|1.98|0.58|0
1655339700000|2022-06-16 00:35:00|1.98|0.58|1.97|0.57|2.03|0.63|1.96|0.56|0
1655340000000|2022-06-16 00:40:00|1.96|0.56|1.93|0.53|1.98|0.58|1.93|0.53|0
1655340300000|2022-06-16 00:45:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1655340600000|2022-06-16 00:50:00|1.93|0.53|1.95|0.55|1.96|0.56|1.92|0.52|0
1655340900000|2022-06-16 00:55:00|1.94|0.54|1.91|0.51|1.95|0.55|1.91|0.51|0
1655341200000|2022-06-16 01:00:00|1.9|0.5|1.93|0.53|1.94|0.54|1.9|0.5|0
1655341500000|2022-06-16 01:05:00|1.94|0.54|2.04|0.64|2.08|0.68|1.92|0.52|0
1655341800000|2022-06-16 01:10:00|2.05|0.65|2.24|0.84|2.24|0.84|2.05|0.65|0
1655342100000|2022-06-16 01:15:00|2.23|0.83|2.16|0.76|2.23|0.83|2.1|0.7|0
1655342400000|2022-06-16 01:20:00|2.15|0.75|2.03|0.63|2.15|0.75|2.02|0.62|0
1655342700000|2022-06-16 01:25:00|2.02|0.62|1.98|0.58|2.05|0.65|1.97|0.57|0
1655343000000|2022-06-16 01:30:00|1.97|0.57|1.86|0.46|1.98|0.58|1.85|0.45|0
1655343300000|2022-06-16 01:35:00|1.87|0.47|1.77|0.37|1.91|0.51|1.76|0.36|0
1655343600000|2022-06-16 01:40:00|1.76|0.36|1.58|0.18|1.76|0.36|1.58|0.18|0
1655343900000|2022-06-16 01:45:00|1.59|0.19|1.59|0.19|1.62|0.22|1.53|0.13|0
1655344200000|2022-06-16 01:50:00|1.58|0.18|1.59|0.19|1.6|0.2|1.55|0.15|0
1655344500000|2022-06-16 01:55:00|1.58|0.18|1.56|0.16|1.62|0.22|1.53|0.13|0
1655344800000|2022-06-16 02:00:00|1.55|0.15|1.61|0.21|1.61|0.21|1.55|0.15|0
1655345100000|2022-06-16 02:05:00|1.6|0.2|1.47|0.07|1.6|0.2|1.47|0.07|0
1655345400000|2022-06-16 02:10:00|1.48|0.08|1.47|0.07|1.49|0.09|1.43|0.03|0
1655345700000|2022-06-16 02:15:00|1.46|0.06|1.45|0.05|1.53|0.13|1.44|0.04|0
1655346000000|2022-06-16 02:20:00|1.44|0.04|1.43|0.03|1.5|0.1|1.43|0.03|0
1655346300000|2022-06-16 02:25:00|1.42|0.02|1.4|0|1.46|0.06|1.4|0|0
1655346600000|2022-06-16 02:30:00|1.41|0.01|1.44|0.04|1.46|0.06|1.4|0|0
1655346900000|2022-06-16 02:35:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1655347200000|2022-06-16 02:40:00|1.47|0.07|1.52|0.12|1.52|0.12|1.44|0.04|0
1655347500000|2022-06-16 02:45:00|1.54|0.14|1.52|0.12|1.56|0.16|1.51|0.11|0
1655347800000|2022-06-16 02:50:00|1.51|0.11|1.49|0.09|1.55|0.15|1.49|0.09|0
1655348100000|2022-06-16 02:55:00|1.5|0.1|1.51|0.11|1.51|0.11|1.48|0.08|0
1655348400000|2022-06-16 03:00:00|1.5|0.1|1.52|0.12|1.53|0.13|1.49|0.09|0
1655348700000|2022-06-16 03:05:00|1.51|0.11|1.55|0.15|1.55|0.15|1.5|0.1|0
1655349000000|2022-06-16 03:10:00|1.54|0.14|1.59|0.19|1.59|0.19|1.53|0.13|0
1655349300000|2022-06-16 03:15:00|1.62|0.22|1.59|0.19|1.62|0.22|1.57|0.17|0
1655349600000|2022-06-16 03:20:00|1.58|0.18|1.65|0.25|1.65|0.25|1.58|0.18|0
1655349900000|2022-06-16 03:25:00|1.64|0.24|1.63|0.23|1.66|0.26|1.61|0.21|0
1655350200000|2022-06-16 03:30:00|1.62|0.22|1.58|0.18|1.64|0.24|1.58|0.18|0
1655350500000|2022-06-16 03:35:00|1.57|0.17|1.42|0.02|1.57|0.17|1.42|0.02|0
1655350800000|2022-06-16 03:40:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1655351100000|2022-06-16 03:45:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0
1655812500000|2022-06-21 11:55:00|196.46|194.46|196.25|194.25|196.46|194.46|195.94|193.94|0
1655812800000|2022-06-21 12:00:00|196.15|194.15|195.73|193.73|196.25|194.25|195.53|193.53|0
1655813100000|2022-06-21 12:05:00|195.94|193.94|194.54|192.54|195.99|193.99|194.39|192.39|0
1655813400000|2022-06-21 12:10:00|194.8|192.8|196.87|194.87|196.87|194.87|194.8|192.8|0
1655813700000|2022-06-21 12:15:00|197.08|195.08|197.34|195.34|197.6|195.6|196.87|194.87|0
1655814000000|2022-06-21 12:20:00|197.29|195.29|197.6|195.6|198.22|196.22|197.08|195.08|0
1655814300000|2022-06-21 12:25:00|197.7|195.7|197.6|195.6|198.33|196.33|197.49|195.49|0
1655814600000|2022-06-21 12:30:00|197.49|195.49|198.53|196.53|198.95|196.95|197.07|195.07|0
1655814900000|2022-06-21 12:35:00|198.64|196.64|197.7|195.7|199|197|197.59|195.59|0
1655815200000|2022-06-21 12:40:00|197.8|195.8|197.59|195.59|198.32|196.32|197.38|195.38|0
1655815500000|2022-06-21 12:45:00|197.54|195.54|197.48|195.48|197.9|195.9|197.22|195.22|0
1655815800000|2022-06-21 12:50:00|197.38|195.38|197.27|195.27|197.8|195.8|196.65|194.65|0
1655816100000|2022-06-21 12:55:00|197.17|195.17|195.51|193.51|197.17|195.17|195.4|193.4|0
1655816400000|2022-06-21 13:00:00|195.4|193.4|196.96|194.96|197.06|195.06|195.24|193.24|0
1655816700000|2022-06-21 13:05:00|197.06|195.06|198|196|198.21|196.21|196.54|194.54|0
1655817000000|2022-06-21 13:10:00|197.89|195.89|198.21|196.21|198.21|196.21|197.27|195.27|0
1655817300000|2022-06-21 13:15:00|198.1|196.1|197.68|195.68|198.41|196.41|197.27|195.27|0
1655817600000|2022-06-21 13:20:00|197.58|195.58|198.62|196.62|198.72|196.72|197.16|195.16|0
1655817900000|2022-06-21 13:25:00|198.52|196.52|198.83|196.83|198.83|196.83|197.47|195.47|0
1655818200000|2022-06-21 13:30:00|199.3|197.3|201.03|199.03|201.56|199.56|199.04|197.04|0
1655818500000|2022-06-21 13:35:00|201.24|199.24|205.43|203.43|205.59|203.59|200.93|198.93|0
1655818800000|2022-06-21 13:40:00|205.59|203.59|207.63|205.63|208.49|206.49|205.49|203.49|0
1655819100000|2022-06-21 13:45:00|207.73|205.73|206.61|204.61|207.79|205.79|205.22|203.22|0
1655819400000|2022-06-21 13:50:00|206.72|204.72|207.89|205.89|208.22|206.22|205.65|203.65|0
1655819700000|2022-06-21 13:55:00|207.57|205.57|211.89|209.89|212.22|210.22|207.57|205.57|0
1655820000000|2022-06-21 14:00:00|212.16|210.16|212.98|210.98|213.09|211.09|210.27|208.27|0
1655820300000|2022-06-21 14:05:00|212.87|210.87|212.26|210.26|214.97|212.97|193.42|191.42|0
1655820600000|2022-06-21 14:10:00|212.58|210.58|213.78|211.78|214.44|212.44|211.82|209.82|0
1655820900000|2022-06-21 14:15:00|214.11|212.11|213.12|211.12|214.33|212.33|211.82|209.82|0
1655821200000|2022-06-21 14:20:00|213.02|211.02|215.75|213.75|216.19|214.19|212.04|210.04|0
1655821500000|2022-06-21 14:25:00|215.64|213.64|214.32|212.32|215.97|213.97|213.12|211.12|0
1655821800000|2022-06-21 14:30:00|214.76|212.76|214.87|212.87|217.62|215.62|213.88|211.88|0
1655822100000|2022-06-21 14:35:00|214.98|212.98|216.07|214.07|216.07|214.07|213.77|211.77|0
1655822400000|2022-06-21 14:40:00|216.18|214.18|215.74|213.74|216.84|214.84|215.41|213.41|0
1655822700000|2022-06-21 14:45:00|215.96|213.96|217.28|215.28|218.05|216.05|215.19|213.19|0
1655823000000|2022-06-21 14:50:00|217.39|215.39|219.37|217.37|219.59|217.59|217.39|215.39|0
1655823300000|2022-06-21 14:55:00|219.26|217.26|220.32|218.32|220.98|218.98|218.92|216.92|0
1655823600000|2022-06-21 15:00:00|220.21|218.21|220.76|218.76|220.98|218.98|219.21|217.21|0
1655823900000|2022-06-21 15:05:00|220.54|218.54|219.65|217.65|220.65|218.65|218.99|216.99|0
1655824200000|2022-06-21 15:10:00|219.76|217.76|217.33|215.33|219.87|217.87|217|215|0
1655824500000|2022-06-21 15:15:00|217.11|215.11|217.88|215.88|219.26|217.26|216.89|214.89|0
1655824800000|2022-06-21 15:20:00|218.1|216.1|216.23|214.23|218.76|216.76|215.79|213.79|0
1655825100000|2022-06-21 15:25:00|216.34|214.34|216.23|214.23|217.22|215.22|215.9|213.9|0
1655825400000|2022-06-21 15:30:00|216.34|214.34|214.85|212.85|217.38|215.38|214.63|212.63|0
1655825700000|2022-06-21 15:35:00|214.96|212.96|213.99|211.99|217.61|215.61|213.77|211.77|0
1655826000000|2022-06-21 15:40:00|213.88|211.88|214.1|212.1|215.3|213.3|213.12|211.12|0
1655826300000|2022-06-21 15:45:00|214.21|212.21|215.49|213.49|215.49|213.49|212.25|210.25|0
1655826600000|2022-06-21 15:50:00|215.71|213.71|213.2|211.2|216.04|214.04|213.2|211.2|0
1655826900000|2022-06-21 15:55:00|213.31|211.31|212.66|210.66|214.72|212.72|212.55|210.55|0
1655827200000|2022-06-21 16:00:00|212.55|210.55|212.73|210.73|215.01|213.01|212.19|210.19|0
1655827500000|2022-06-21 16:05:00|212.62|210.62|211.97|209.97|213.71|211.71|211.65|209.65|0
1655827800000|2022-06-21 16:10:00|212.08|210.08|212.84|210.84|213.16|211.16|211.21|209.21|0
1655828100000|2022-06-21 16:15:00|212.94|210.94|214.36|212.36|214.36|212.36|212.4|210.4|0
1655828400000|2022-06-21 16:20:00|214.25|212.25|214.46|212.46|214.79|212.79|213.05|211.05|0
1655828700000|2022-06-21 16:25:00|214.68|212.68|214.68|212.68|215.66|213.66|214.03|212.03|0
1655829000000|2022-06-21 16:30:00|214.73|212.73|215.22|213.22|215.66|213.66|214.03|212.03|0
1655829300000|2022-06-21 16:35:00|215.11|213.11|216.43|214.43|216.97|214.97|215.11|213.11|0
1655829600000|2022-06-21 16:40:00|216.32|214.32|216.75|214.75|216.97|214.97|215.11|213.11|0
1655829900000|2022-06-21 16:45:00|216.7|214.7|216.31|214.31|216.86|214.86|215.44|213.44|0
1655830200000|2022-06-21 16:50:00|216.64|214.64|216.12|214.12|216.86|214.86|215.13|213.13|0
1655830500000|2022-06-21 16:55:00|216.01|214.01|216.99|214.99|217.21|215.21|215.68|213.68|0
1655830800000|2022-06-21 17:00:00|217.21|215.21|216.66|214.66|217.43|215.43|216|214|0
1655831100000|2022-06-21 17:05:00|216.72|214.72|216.66|214.66|216.88|214.88|214.91|212.91|0
1655831400000|2022-06-21 17:10:00|216.77|214.77|218.09|216.09|218.64|216.64|216.22|214.22|0
1655831700000|2022-06-21 17:15:00|218.2|216.2|217.1|215.1|218.2|216.2|216.55|214.55|0
1655832000000|2022-06-21 17:20:00|217.21|215.21|216.55|214.55|217.54|215.54|215.56|213.56|0
1655832300000|2022-06-21 17:25:00|216.44|214.44|215.56|213.56|216.98|214.98|215.45|213.45|0
1655832600000|2022-06-21 17:30:00|215.45|213.45|217.2|215.2|217.53|215.53|215.45|213.45|0
1655832900000|2022-06-21 17:35:00|217.31|215.31|215.55|213.55|217.31|215.31|215.44|213.44|0
1655833200000|2022-06-21 17:40:00|215.44|213.44|215.99|213.99|216.1|214.1|214.13|212.13|0
1655833500000|2022-06-21 17:45:00|216.21|214.21|215.88|213.88|216.21|214.21|214.78|212.78|0
1655833800000|2022-06-21 17:50:00|215.99|213.99|214.56|212.56|216.21|214.21|214.56|212.56|0
1655834100000|2022-06-21 17:55:00|214.45|212.45|213.8|211.8|214.67|212.67|213.36|211.36|0
1655834400000|2022-06-21 18:00:00|213.9|211.9|213.36|211.36|214.01|212.01|212.6|210.6|0
1655834700000|2022-06-21 18:05:00|213.25|211.25|214.77|212.77|215.1|213.1|213.03|211.03|0
1655835000000|2022-06-21 18:10:00|214.88|212.88|214.12|212.12|216.2|214.2|214.01|212.01|0
1655835300000|2022-06-21 18:15:00|214.23|212.23|214.99|212.99|215.98|213.98|213.9|211.9|0
1655835600000|2022-06-21 18:20:00|214.88|212.88|214.44|212.44|215.76|213.76|213.9|211.9|0
1655835900000|2022-06-21 18:25:00|214.55|212.55|215.64|213.64|215.97|213.97|214.33|212.33|0
1655836200000|2022-06-21 18:30:00|215.75|213.75|216.52|214.52|216.52|214.52|214.98|212.98|0
1655836500000|2022-06-21 18:35:00|216.41|214.41|213.78|211.78|216.74|214.74|213.24|211.24|0
1655836800000|2022-06-21 18:40:00|213.89|211.89|217.7|215.7|218.25|216.25|213.34|211.34|0
1655837100000|2022-06-21 18:45:00|217.59|215.59|216.49|214.49|217.92|215.92|216.27|214.27|0
1655837400000|2022-06-21 18:50:00|216.38|214.38|220.12|218.12|220.34|218.34|216.38|214.38|0
1655837700000|2022-06-21 18:55:00|220.28|218.28|220.56|218.56|220.89|218.89|219.68|217.68|0
1655838000000|2022-06-21 19:00:00|220.67|218.67|221.45|219.45|222.12|220.12|220.01|218.01|0
1655838300000|2022-06-21 19:05:00|221.56|219.56|221.59|219.59|222.77|220.77|220.45|218.45|0
1655838600000|2022-06-21 19:10:00|221.7|219.7|221.7|219.7|222.7|220.7|221.03|219.03|0
1655838900000|2022-06-21 19:15:00|221.81|219.81|220.47|218.47|222.03|220.03|220.25|218.25|0
1655839200000|2022-06-21 19:20:00|220.36|218.36|221.14|219.14|221.92|219.92|219.92|217.92|0
1655839500000|2022-06-21 19:25:00|220.92|218.92|218.84|216.84|221.14|219.14|217.74|215.74|0
1655839800000|2022-06-21 19:30:00|219.29|217.29|219.29|217.29|219.73|217.73|217.96|215.96|0
1655840100000|2022-06-21 19:35:00|219.01|217.01|218.59|216.59|219.58|217.58|216.86|214.86|0
1655840400000|2022-06-21 19:40:00|218.7|216.7|218.7|216.7|219.14|217.14|217.49|215.49|0
1655840700000|2022-06-21 19:45:00|218.81|216.81|218.58|216.58|219.03|217.03|217.92|215.92|0
1655841000000|2022-06-21 19:50:00|220.35|218.35|218.69|216.69|220.46|218.46|217.92|215.92|0
1655841300000|2022-06-21 19:55:00|218.36|216.36|216.16|214.16|218.36|216.36|214.31|212.31|0
1655841600000|2022-06-21 20:00:00|215.51|213.51|216.89|214.89|217.55|215.55|213.86|211.86|0
1655841900000|2022-06-21 20:05:00|217|215|217.11|215.11|218.09|216.09|216.78|214.78|0
1655842200000|2022-06-21 20:10:00|217.32|215.32|217.54|215.54|218.2|216.2|216.78|214.78|0
1655842500000|2022-06-21 20:15:00|218.18|215.78|218.29|215.89|218.51|216.11|218.07|215.67|0
1655842800000|2022-06-21 20:20:00|218.23|215.83|218.94|216.54|219.27|216.87|218.23|215.83|0
1655843100000|2022-06-21 20:25:00|218.83|216.43|218.83|216.43|218.94|216.54|218.61|216.21|0
1655843400000|2022-06-21 20:30:00|218.72|216.32|219.16|216.76|219.27|216.87|218.61|216.21|0
1655843700000|2022-06-21 20:35:00|219.05|216.65|219.16|216.76|219.6|217.2|219.05|216.65|0
1655844000000|2022-06-21 20:40:00|219.05|216.65|219.05|216.65|219.16|216.76|218.72|216.32|0
1655844300000|2022-06-21 20:45:00|219.16|216.76|219.26|216.86|219.38|216.98|218.99|216.59|0
1655844600000|2022-06-21 20:50:00|219.37|216.97|219.15|216.75|219.48|217.08|219.04|216.64|0
1655844900000|2022-06-21 20:55:00|218.93|216.53|218.76|216.36|219.1|216.7|218.49|216.09|0
1655845200000|2022-06-21 21:00:00|218.61|216.21|218.55|216.15|218.63|216.23|218.52|216.12|0
1655845500000|2022-06-21 21:05:00|218.56|216.16|218.5|216.1|218.56|216.16|218.44|216.04|0
1655845800000|2022-06-21 21:10:00|218.45|216.05|218.4|216|218.5|216.1|218.37|215.97|0
1655846100000|2022-06-21 21:15:00|218.43|216.03|218.77|216.37|219.04|216.64|218.43|216.03|0
1655846400000|2022-06-21 21:20:00|218.83|216.43|218.33|215.93|218.9|216.5|218.2|215.8|0
1655846700000|2022-06-21 21:25:00|218.32|215.92|218.51|216.11|218.52|216.12|218.32|215.92|0
1655847000000|2022-06-21 21:30:00|218.46|216.06|218.25|215.85|218.75|216.35|218.15|215.75|0
1655847300000|2022-06-21 21:35:00|218.26|215.86|218.21|215.81|218.28|215.88|218.18|215.78|0
1655847600000|2022-06-21 21:40:00|218.24|215.84|218.28|215.88|218.31|215.91|218.2|215.8|0
1655847900000|2022-06-21 21:45:00|218.29|215.89|218.57|216.17|218.57|216.17|218.29|215.89|0
1655848200000|2022-06-21 21:50:00|218.68|216.28|218.59|216.19|218.68|216.28|218.52|216.12|0
1655848500000|2022-06-21 21:55:00|218.61|216.21|218.3|215.9|218.61|216.21|217.93|215.53|0
1655848800000|2022-06-21 22:00:00|217.75|215.35|215.63|213.23|217.86|215.46|215.63|213.23|0
1655849100000|2022-06-21 22:05:00|215.52|213.12|216.06|213.66|216.39|213.99|215.08|212.68|0
1655849400000|2022-06-21 22:10:00|216.17|213.77|216.28|213.88|216.28|213.88|215.62|213.22|0
1655849700000|2022-06-21 22:15:00|216.17|213.77|215.95|213.55|216.22|213.82|215.62|213.22|0
1655850000000|2022-06-21 22:20:00|215.84|213.44|216.82|214.42|216.93|214.53|215.51|213.11|0
1655850300000|2022-06-21 22:25:00|216.93|214.53|216.54|214.14|216.93|214.53|216.38|213.98|0
1655850600000|2022-06-21 22:30:00|216.6|214.2|216.16|213.76|216.6|214.2|215.83|213.43|0
1655850900000|2022-06-21 22:35:00|216.43|214.03|215.61|213.21|216.43|214.03|215.34|212.94|0
1655851200000|2022-06-21 22:40:00|215.5|213.1|216.48|214.08|216.48|214.08|215.5|213.1|0
1655851500000|2022-06-21 22:45:00|216.37|213.97|216.26|213.86|216.81|214.41|216.26|213.86|0
1655851800000|2022-06-21 22:50:00|216.37|213.97|216.26|213.86|216.59|214.19|216.15|213.75|0
1655852100000|2022-06-21 22:55:00|216.31|213.91|217.02|214.62|217.02|214.62|216.09|213.69|0
1655852400000|2022-06-21 23:00:00|216.97|214.57|216.26|213.86|217.02|214.62|215.82|213.42|0
1655852700000|2022-06-21 23:05:00|216.15|213.75|215.6|213.2|216.37|213.97|215.6|213.2|0
1655853000000|2022-06-21 23:10:00|215.49|213.09|215.27|212.87|215.71|213.31|215.16|212.76|0
1655853300000|2022-06-21 23:15:00|215.38|212.98|214.62|212.22|215.38|212.98|214.51|212.11|0
1655853600000|2022-06-21 23:20:00|214.51|212.11|214.94|212.54|214.94|212.54|214.4|212|0
1655853900000|2022-06-21 23:25:00|214.89|212.49|214.72|212.32|215.27|212.87|214.72|212.32|0
1655854200000|2022-06-21 23:30:00|214.88|212.48|216.03|213.63|216.03|213.63|214.77|212.37|0
1655854500000|2022-06-21 23:35:00|216.08|213.68|215.92|213.52|216.08|213.68|215.48|213.08|0
1655854800000|2022-06-21 23:40:00|216.02|213.62|215.31|212.91|216.02|213.62|215.04|212.64|0
1655855100000|2022-06-21 23:45:00|215.37|212.97|216.02|213.62|216.13|213.73|215.15|212.75|0
1655855400000|2022-06-21 23:50:00|216.13|213.73|216.46|214.06|216.68|214.28|216.02|213.62|0
1655855700000|2022-06-21 23:55:00|216.56|214.16|216.56|214.16|216.67|214.27|216.35|213.95|0
1655856000000|2022-06-22 00:00:00|216.62|214.22|215.14|212.74|216.89|214.49|215.04|212.64|0
1655856300000|2022-06-22 00:05:00|215.09|212.69|213.24|210.84|215.25|212.85|212.97|210.57|0
1655856600000|2022-06-22 00:10:00|213.3|210.9|212.22|209.82|213.41|211.01|211.68|209.28|0
1655856900000|2022-06-22 00:15:00|212.32|209.92|212.75|210.35|213.19|210.79|211.89|209.49|0
1655857200000|2022-06-22 00:20:00|212.91|210.51|212|209.6|213.73|211.33|212|209.6|0
1655857500000|2022-06-22 00:25:00|212.1|209.7|213.07|210.67|213.51|211.11|212.05|209.65|0
1655857800000|2022-06-22 00:30:00|213.18|210.78|211.67|209.27|213.4|211|211.61|209.21|0
1655858100000|2022-06-22 00:35:00|211.78|209.38|211.78|209.38|212.69|210.29|211.72|209.32|0
1655858400000|2022-06-22 00:40:00|211.88|209.48|212.21|209.81|212.21|209.81|211.67|209.27|0
1655858700000|2022-06-22 00:45:00|212.15|209.75|211.23|208.83|212.2|209.8|211.13|208.73|0
1655859000000|2022-06-22 00:50:00|211.13|208.73|211.12|208.72|211.45|209.05|210.59|208.19|0
1655859300000|2022-06-22 00:55:00|211.18|208.78|211.6|209.2|211.77|209.37|211.02|208.62|0
1655859600000|2022-06-22 01:00:00|211.66|209.26|211.12|208.72|211.71|209.31|210.8|208.4|0
1655859900000|2022-06-22 01:05:00|211.23|208.83|212.09|209.69|212.14|209.74|211.23|208.83|0
1655860200000|2022-06-22 01:10:00|212.03|209.63|212.09|209.69|212.57|210.17|211.76|209.36|0
1655860500000|2022-06-22 01:15:00|212.14|209.74|212.35|209.95|212.62|210.22|211.87|209.47|0
1655860800000|2022-06-22 01:20:00|212.46|210.06|211.92|209.52|212.84|210.44|211.92|209.52|0
1655861100000|2022-06-22 01:25:00|211.87|209.47|211.97|209.57|212.51|210.11|211.87|209.47|0
1655861400000|2022-06-22 01:30:00|211.86|209.46|211.16|208.76|212.3|209.9|210.89|208.49|0
1655861700000|2022-06-22 01:35:00|211.22|208.82|209.39|206.99|211.43|209.03|209.18|206.78|0
1655862000000|2022-06-22 01:40:00|209.28|206.88|208.21|205.81|209.71|207.31|208.11|205.71|0
1655862300000|2022-06-22 01:45:00|208.11|205.71|209.07|206.67|209.23|206.83|207.79|205.39|0
1655862600000|2022-06-22 01:50:00|208.9|206.5|208.64|206.24|209.39|206.99|208.21|205.81|0
1655862900000|2022-06-22 01:55:00|208.53|206.13|209.01|206.61|209.17|206.77|208|205.6|0
1655863200000|2022-06-22 02:00:00|209.06|206.66|209.7|207.3|209.81|207.41|209.06|206.66|0
1655863500000|2022-06-22 02:05:00|209.65|207.25|209.11|206.71|209.81|207.41|208.74|206.34|0
1655863800000|2022-06-22 02:10:00|209.17|206.77|209.27|206.87|209.86|207.46|208.95|206.55|0
1655864100000|2022-06-22 02:15:00|209.16|206.76|207.83|205.43|209.22|206.82|207.78|205.38|0
1655864400000|2022-06-22 02:20:00|207.88|205.48|207.35|204.95|208.2|205.8|206.92|204.52|0
1655864700000|2022-06-22 02:25:00|207.4|205|207.4|205|207.56|205.16|206.92|204.52|0
1655865000000|2022-06-22 02:30:00|207.35|204.95|207.56|205.16|207.56|205.16|207.24|204.84|0
1655865300000|2022-06-22 02:35:00|207.45|205.05|207.45|205.05|208.41|206.01|207.24|204.84|0
1655865600000|2022-06-22 02:40:00|207.34|204.94|205.96|203.56|207.77|205.37|205.86|203.46|0
1655865900000|2022-06-22 02:45:00|205.75|203.35|204.48|202.08|205.8|203.4|204.48|202.08|0
1655866200000|2022-06-22 02:50:00|204.58|202.18|204.58|202.18|204.9|202.5|203.95|201.55|0
1655866500000|2022-06-22 02:55:00|204.48|202.08|203.11|200.71|204.69|202.29|203.11|200.71|0
1655866800000|2022-06-22 03:00:00|203|200.6|203.05|200.65|204.05|201.65|202.9|200.5|0
1655867100000|2022-06-22 03:05:00|203.11|200.71|202.37|199.97|203.58|201.18|202.37|199.97|0
1655867400000|2022-06-22 03:10:00|202.47|200.07|202.68|200.28|202.68|200.28|201.64|199.24|0
1655867700000|2022-06-22 03:15:00|202.63|200.23|202.89|200.49|203|200.6|202.26|199.86|0
1655868000000|2022-06-22 03:20:00|202.78|200.38|202.68|200.28|203.41|201.01|202.68|200.28|0
1655868300000|2022-06-22 03:25:00|202.78|200.38|203.41|201.01|203.73|201.33|202.78|200.38|0
1655868600000|2022-06-22 03:30:00|203.31|200.91|202.26|199.86|203.31|200.91|201.73|199.33|0
1655868900000|2022-06-22 03:35:00|202.2|199.8|201.21|198.81|202.25|199.85|201|198.6|0
1655869200000|2022-06-22 03:40:00|201.36|198.96|201.99|199.59|202.15|199.75|201.1|198.7|0
1655869500000|2022-06-22 03:45:00|201.94|199.54|202.56|200.16|202.88|200.48|201.83|199.43|0
1655869800000|2022-06-22 03:50:00|202.61|200.21|202.82|200.42|203.56|201.16|202.56|200.16|0
1655870100000|2022-06-22 03:55:00|202.77|200.37|202.77|200.37|202.98|200.58|202.46|200.06|0
1655870400000|2022-06-22 04:00:00|202.72|200.32|202.35|199.95|202.77|200.37|202.35|199.95|0
1655870700000|2022-06-22 04:05:00|202.24|199.84|202.61|200.21|202.87|200.47|202.24|199.84|0
1655871000000|2022-06-22 04:10:00|202.66|200.26|203.83|201.43|203.88|201.48|198|195.6|0
1655871300000|2022-06-22 04:15:00|203.78|201.38|202.62|200.22|203.78|201.38|199.99|197.59|0
1655871600000|2022-06-22 04:20:00|202.67|200.27|202.93|200.53|203.3|200.9|202.3|199.9|0
1655871900000|2022-06-22 04:25:00|202.98|200.58|202.72|200.32|203.25|200.85|202.56|200.16|0
1655872200000|2022-06-22 04:30:00|202.67|200.27|203.35|200.95|203.45|201.05|202.61|200.21|0
1655872500000|2022-06-22 04:35:00|203.4|201|203.35|200.95|203.45|201.05|203.03|200.63|0
1655872800000|2022-06-22 04:40:00|203.29|200.89|203.55|201.15|203.66|201.26|203.29|200.89|0
1655873100000|2022-06-22 04:45:00|203.6|201.2|202.81|200.41|203.6|201.2|201.07|198.67|0
1655873400000|2022-06-22 04:50:00|202.97|200.57|202.39|199.99|203.13|200.73|202.23|199.83|0
1655873700000|2022-06-22 04:55:00|202.5|200.1|202.81|200.41|202.86|200.46|202.44|200.04|0
1655874000000|2022-06-22 05:00:00|202.86|200.46|203.7|201.3|204.07|201.67|202.54|200.14|0
1655874300000|2022-06-22 05:05:00|203.54|201.14|203.33|200.93|203.96|201.56|202.91|200.51|0
1655874600000|2022-06-22 05:10:00|203.44|201.04|201.65|199.25|203.65|201.25|201.54|199.14|0
1655874900000|2022-06-22 05:15:00|201.54|199.14|202.33|199.93|202.38|199.98|201.54|199.14|0
1655875200000|2022-06-22 05:20:00|202.28|199.88|202.9|200.5|203.11|200.71|201.96|199.56|0
1655875500000|2022-06-22 05:25:00|202.69|200.29|202.48|200.08|202.69|200.29|202.22|199.82|0
1655875800000|2022-06-22 05:30:00|202.43|200.03|202.06|199.66|202.48|200.08|201.96|199.56|0
1655876100000|2022-06-22 05:35:00|201.96|199.56|201.01|198.61|201.96|199.56|200.8|198.4|0
1655876400000|2022-06-22 05:40:00|201.12|198.72|200.18|197.78|201.27|198.87|200.07|197.67|0
1655876700000|2022-06-22 05:45:00|200.28|197.88|200.38|197.98|200.49|198.09|199.86|197.46|0
1655877000000|2022-06-22 05:50:00|200.33|197.93|198.2|195.8|200.38|197.98|197.78|195.38|0
1655877300000|2022-06-22 05:55:00|197.99|195.59|197.89|195.49|198.66|196.26|197.37|194.97|0
1655877600000|2022-06-22 06:00:00|197.99|195.59|198.51|196.11|199.65|197.25|197.78|195.38|0
1655877900000|2022-06-22 06:05:00|198.4|196|198.5|196.1|199.54|197.14|198.3|195.9|0
1655878200000|2022-06-22 06:10:00|198.4|196|196.69|194.29|198.81|196.41|196.54|194.14|0
1655878500000|2022-06-22 06:15:00|197.05|194.65|195.97|193.57|197.47|195.07|195.4|193|0
1655878800000|2022-06-22 06:20:00|195.92|193.52|197.26|194.86|197.46|195.06|195.71|193.31|0
1655879100000|2022-06-22 06:25:00|197.36|194.96|196.79|194.39|197.46|195.06|196.22|193.82|0
1655879400000|2022-06-22 06:30:00|196.74|194.34|197.05|194.65|197.56|195.16|196.17|193.77|0
1655879700000|2022-06-22 06:35:00|196.99|194.59|197.3|194.9|197.3|194.9|196.53|194.13|0
1655880000000|2022-06-22 06:40:00|197.35|194.95|197.56|195.16|197.56|195.16|196.53|194.13|0
1655880300000|2022-06-22 06:45:00|197.51|195.11|198.28|195.88|198.49|196.09|197.25|194.85|0
1655880600000|2022-06-22 06:50:00|198.39|195.99|197.76|195.36|198.8|196.4|197.35|194.95|0
1655880900000|2022-06-22 06:55:00|197.87|195.47|200.44|198.04|200.55|198.15|196.16|193.76|0
1655881200000|2022-06-22 07:00:00|200.7|198.3|196.88|194.48|200.86|198.46|196.63|194.23|0
1655881500000|2022-06-22 07:05:00|196.37|194.37|192.65|190.65|196.43|194.43|191.69|189.69|0
1655881800000|2022-06-22 07:10:00|192.25|190.25|194.38|192.38|194.38|192.38|190.58|188.58|0
1655882100000|2022-06-22 07:15:00|194.48|192.48|193.87|191.87|195.2|193.2|193.42|191.42|0
1655882400000|2022-06-22 07:20:00|193.47|191.47|191.85|189.85|193.87|191.87|190.84|188.84|0
1655882700000|2022-06-22 07:25:00|192.15|190.15|191.72|189.72|193.67|191.67|191.17|189.17|0
1655883000000|2022-06-22 07:30:00|191.37|189.37|194.82|192.82|195.54|193.54|191.12|189.12|0
1655883300000|2022-06-22 07:35:00|194.92|192.92|193.6|191.6|195.07|193.07|193.04|191.04|0
1655883600000|2022-06-22 07:40:00|193.49|191.49|191.72|189.72|194|192|191.72|189.72|0
1655883900000|2022-06-22 07:45:00|191.62|189.62|191.36|188.96|192.07|190.07|190.25|187.85|0
1655884200000|2022-06-22 07:50:00|191.41|189.01|190.55|188.15|192.07|189.67|190.25|187.85|0
1655884500000|2022-06-22 07:55:00|190.45|188.05|190.8|188.4|191.46|189.06|190.25|187.85|0
1655884800000|2022-06-22 08:00:00|190.85|188.45|189.75|187.35|192.17|189.77|189.29|186.89|0
1655885100000|2022-06-22 08:05:00|189.69|187.29|190.25|187.85|190.25|187.85|188.54|186.14|0
1655885400000|2022-06-22 08:10:00|190.45|188.05|191.65|189.25|192.67|190.27|190.35|187.95|0
1655885700000|2022-06-22 08:15:00|191.55|189.15|190.75|188.35|192.26|189.86|190.75|188.35|0
1655886000000|2022-06-22 08:20:00|190.85|188.45|191.09|188.69|191.96|189.56|190.34|187.94|0
1655886300000|2022-06-22 08:25:00|191.05|188.65|190.59|188.19|191.35|188.95|190.04|187.64|0
1655886600000|2022-06-22 08:30:00|190.49|188.09|192.25|189.85|192.86|190.46|190.24|187.84|0
1655886900000|2022-06-22 08:35:00|192.15|189.75|191.93|189.53|193.05|190.65|191.33|188.93|0
1655887200000|2022-06-22 08:40:00|192.04|189.64|191.02|188.62|192.24|189.84|190.62|188.22|0
1655887500000|2022-06-22 08:45:00|191.07|188.67|190.11|187.71|191.12|188.72|189.91|187.51|0
1655887800000|2022-06-22 08:50:00|190.16|187.76|191.63|189.23|191.83|189.43|190.06|187.66|0
1655888100000|2022-06-22 08:55:00|191.67|189.27|192.13|189.73|192.33|189.93|191.42|189.02|0
1655888400000|2022-06-22 09:00:00|192.18|189.78|192.74|190.34|193.55|191.15|192.18|189.78|0
1655888700000|2022-06-22 09:05:00|192.68|190.28|192.43|190.03|193.04|190.64|192.03|189.63|0
1655889000000|2022-06-22 09:10:00|192.48|190.08|191.82|189.42|192.58|190.18|191.62|189.22|0
1655889300000|2022-06-22 09:15:00|191.62|189.22|193.75|191.35|193.95|191.55|191.52|189.12|0
1655889600000|2022-06-22 09:20:00|193.8|191.4|194.66|192.26|195.07|192.67|193.44|191.04|0
1655889900000|2022-06-22 09:25:00|194.56|192.16|194.35|191.95|194.87|192.47|194.05|191.65|0
1655890200000|2022-06-22 09:30:00|194.15|191.75|193.28|190.88|194.35|191.95|193.13|190.73|0
1655890500000|2022-06-22 09:35:00|193.23|190.83|194.09|191.69|194.56|192.16|193.23|190.83|0
1655890800000|2022-06-22 09:40:00|194.15|191.75|194.86|192.46|195.11|192.71|193.53|191.13|0
1655891100000|2022-06-22 09:45:00|194.55|192.15|193.58|191.18|194.91|192.51|193.43|191.03|0
1655891400000|2022-06-22 09:50:00|193.68|191.28|195.11|192.71|195.16|192.76|193.53|191.13|0
1655891700000|2022-06-22 09:55:00|195.01|192.61|194.9|192.5|195.47|193.07|194.45|192.05|0
1655892000000|2022-06-22 10:00:00|194.85|192.45|195.57|193.17|195.77|193.37|194.29|191.89|0
1655892300000|2022-06-22 10:05:00|195.72|193.32|196.59|194.19|196.59|194.19|195.72|193.32|0
1655892600000|2022-06-22 10:10:00|196.49|194.09|196.59|194.19|197.21|194.81|196.28|193.88|0
1655892900000|2022-06-22 10:15:00|196.64|194.24|196.18|193.78|197.1|194.7|195.97|193.57|0
1655893200000|2022-06-22 10:20:00|196.23|193.83|197.51|195.11|197.62|195.22|196.23|193.83|0
1655893500000|2022-06-22 10:25:00|197.41|195.01|197.3|194.9|197.87|195.47|197.1|194.7|0
1655893800000|2022-06-22 10:30:00|197.72|195.32|197.1|194.7|197.72|195.32|196.99|194.59|0
1655894100000|2022-06-22 10:35:00|197.2|194.8|196.38|193.98|197.56|195.16|195.97|193.57|0
1655894400000|2022-06-22 10:40:00|196.27|193.87|195.66|193.26|196.27|193.87|194.84|192.44|0
1655894700000|2022-06-22 10:45:00|195.6|193.2|197.14|194.74|197.19|194.79|195.55|193.15|0
1655895000000|2022-06-22 10:50:00|197.19|194.79|197.6|195.2|197.81|195.41|196.89|194.49|0
1655895300000|2022-06-22 10:55:00|197.65|195.25|196.16|193.76|197.65|195.25|195.96|193.56|0
1655895600000|2022-06-22 11:00:00|196.52|194.12|197.75|195.35|198.43|196.03|196.27|193.87|0
1655895900000|2022-06-22 11:05:00|197.7|195.3|197.75|195.35|198.22|195.82|197.19|194.79|0
1655896200000|2022-06-22 11:10:00|197.8|195.4|198.88|196.48|199.5|197.1|197.6|195.2|0
1655896500000|2022-06-22 11:15:00|198.77|196.37|200.94|198.54|200.94|198.54|198.67|196.27|0
1655896800000|2022-06-22 11:20:00|200.84|198.44|200.37|197.97|201.46|199.06|200.22|197.82|0
1655897100000|2022-06-22 11:25:00|200.58|198.18|201.67|199.27|201.67|199.27|200.47|198.07|0
1655897400000|2022-06-22 11:30:00|201.82|199.42|201.56|199.16|202.08|199.68|201.04|198.64|0
1655897700000|2022-06-22 11:35:00|201.61|199.21|200.73|198.33|201.72|199.32|200.31|197.91|0
1655898000000|2022-06-22 11:40:00|200.67|198.27|199.79|197.39|200.83|198.43|199.79|197.39|0
1655898300000|2022-06-22 11:45:00|199.84|197.44|198.97|196.57|199.9|197.5|198.76|196.36|0
1655898600000|2022-06-22 11:50:00|199.07|196.67|199.17|196.77|199.38|196.98|198.86|196.46|0
1655898900000|2022-06-22 11:55:00|199.12|196.72|198.24|195.84|199.38|196.98|198.14|195.74|0
1655899200000|2022-06-22 12:00:00|198.14|195.74|197.83|195.43|199.11|196.71|197.42|195.02|0
1655899500000|2022-06-22 12:05:00|197.88|195.48|197.41|195.01|198.13|195.73|197|194.6|0
1655899800000|2022-06-22 12:10:00|197.31|194.91|197.41|195.01|198.13|195.73|197.1|194.7|0
1655900100000|2022-06-22 12:15:00|197.31|194.91|195.77|193.37|197.72|195.32|195.51|193.11|0
1655900400000|2022-06-22 12:20:00|195.57|193.17|195.97|193.57|196.08|193.68|195.31|192.91|0
1655900700000|2022-06-22 12:25:00|196.07|193.67|196.12|193.72|196.79|194.39|195.87|193.47|0
1655901000000|2022-06-22 12:30:00|196.07|193.67|194.64|192.24|196.28|193.88|193.98|191.58|0
1655901300000|2022-06-22 12:35:00|194.59|192.19|194.13|191.73|194.85|192.45|193.52|191.12|0
1655901600000|2022-06-22 12:40:00|194.03|191.63|194.84|192.44|194.84|192.44|193.52|191.12|0
1655901900000|2022-06-22 12:45:00|194.74|192.34|194.53|192.13|195.25|192.85|194.38|191.98|0
1655902200000|2022-06-22 12:50:00|194.43|192.03|195.5|193.1|196.68|194.28|193.72|191.32|0
1655902500000|2022-06-22 12:55:00|195.45|193.05|198.58|196.18|198.73|196.33|195.45|193.05|0
1655902800000|2022-06-22 13:00:00|198.63|196.23|196.26|193.86|198.63|196.23|196.16|193.76|0
1655903100000|2022-06-22 13:05:00|196.16|193.76|196.52|194.12|196.67|194.27|195.14|192.74|0
1655903400000|2022-06-22 13:10:00|196.57|194.17|197.18|194.78|197.8|195.4|195.85|193.45|0
1655903700000|2022-06-22 13:15:00|197.13|194.73|197.59|195.19|197.8|195.4|196.26|193.86|0
1655904000000|2022-06-22 13:20:00|197.49|195.09|199.81|197.41|200.07|197.67|197.49|195.09|0
1655904300000|2022-06-22 13:25:00|199.55|197.15|201.94|199.54|202.87|200.47|198.21|195.81|0
1655904600000|2022-06-22 13:30:00|201.62|199.22|204.35|201.95|210.27|207.87|199.96|197.56|0
1655904900000|2022-06-22 13:35:00|203.92|201.52|202.55|200.15|204.98|202.58|201.19|198.79|0
1655905200000|2022-06-22 13:40:00|202.66|200.26|205.19|202.79|205.29|202.89|200.15|197.75|0
1655905500000|2022-06-22 13:45:00|205.4|203|207.56|205.16|208.52|206.12|204.13|201.73|0
1655905800000|2022-06-22 13:50:00|207.03|204.63|213.88|211.48|213.99|211.59|204.07|201.67|0
1655906100000|2022-06-22 13:55:00|213.99|211.59|211.48|209.08|215.99|213.59|211.48|209.08|0
1655906400000|2022-06-22 14:00:00|211.7|209.3|211.05|208.65|213.53|211.13|208.59|206.19|0
1655906700000|2022-06-22 14:05:00|211.16|208.76|213.65|211.25|213.93|211.53|209.45|207.05|0
1655907000000|2022-06-22 14:10:00|213.86|211.46|217.34|214.94|217.67|215.27|211.92|209.52|0
1655907300000|2022-06-22 14:15:00|217.12|214.72|222.06|219.66|222.06|219.66|216.57|214.17|0
1655907600000|2022-06-22 14:20:00|221.95|219.55|226.15|223.75|226.43|224.03|220.76|218.36|0
1655907900000|2022-06-22 14:25:00|226.09|223.69|226.94|224.54|226.94|224.54|224.98|222.58|0
1655908200000|2022-06-22 14:30:00|227.28|224.88|227.95|225.55|229.52|227.12|226.27|223.87|0
1655908500000|2022-06-22 14:35:00|227.83|225.43|231.78|229.38|232.12|229.72|227.05|224.65|0
1655908800000|2022-06-22 14:40:00|231.89|229.49|229.86|227.46|232.01|229.61|228.73|226.33|0
1655909100000|2022-06-22 14:45:00|229.97|227.57|227.16|224.76|230.08|227.68|224.81|222.41|0
1655909400000|2022-06-22 14:50:00|227.04|224.64|226.48|224.08|228.16|225.76|225.93|223.53|0
1655909700000|2022-06-22 14:55:00|226.37|223.97|226.93|224.53|227.15|224.75|225.25|222.85|0
1655910000000|2022-06-22 15:00:00|226.82|224.42|222.86|220.46|227.15|224.75|220.93|218.53|0
1655910300000|2022-06-22 15:05:00|223.14|220.74|223.66|221.26|224.03|221.63|220.82|218.42|0
1655910600000|2022-06-22 15:10:00|223.44|221.04|222.99|220.59|224.43|222.03|222.77|220.37|0
1655910900000|2022-06-22 15:15:00|223.1|220.7|225.99|223.59|226.55|224.15|223.1|220.7|0
1655911200000|2022-06-22 15:20:00|226.11|223.71|225.21|222.81|226.11|223.71|223.76|221.36|0
1655911500000|2022-06-22 15:25:00|225.32|222.92|226.92|224.52|227.82|225.42|224.99|222.59|0
1655911800000|2022-06-22 15:30:00|227.03|224.63|229.16|226.76|231.14|228.74|226.92|224.52|0
1655912100000|2022-06-22 15:35:00|229.05|226.65|229.27|226.87|229.95|227.55|228.71|226.31|0
1655912400000|2022-06-22 15:40:00|229.39|226.99|223.58|221.18|229.44|227.04|223.35|220.95|0
1655912700000|2022-06-22 15:45:00|223.46|221.06|222.92|220.52|223.91|221.51|219.97|217.57|0
1655913000000|2022-06-22 15:50:00|223.14|220.74|219.94|217.54|223.47|221.07|219.39|216.99|0
1655913300000|2022-06-22 15:55:00|219.83|217.43|218.68|216.28|220.93|218.53|218.35|215.95|0
1655913600000|2022-06-22 16:00:00|218.57|216.17|219.55|217.15|223.52|221.12|218.02|215.62|0
1655913900000|2022-06-22 16:05:00|218.89|216.49|216.33|213.93|219.5|217.1|215.03|212.63|0
1655914200000|2022-06-22 16:10:00|216.55|214.15|218.29|215.89|219.28|216.88|216.11|213.71|0
1655914500000|2022-06-22 16:15:00|218.4|216|221.31|218.91|221.81|219.41|218.18|215.78|0
1655914800000|2022-06-22 16:20:00|221.15|218.75|220.17|217.77|223.54|221.14|219.84|217.44|0
1655915100000|2022-06-22 16:25:00|220.06|217.66|220.49|218.09|221.6|219.2|219.62|217.22|0
1655915400000|2022-06-22 16:30:00|220.16|217.76|222.26|219.86|222.7|220.3|219.83|217.43|0
1655915700000|2022-06-22 16:35:00|222.48|220.08|220.6|218.2|223.7|221.3|220.6|218.2|0
1655916000000|2022-06-22 16:40:00|220.82|218.42|223.48|221.08|223.48|221.08|220.82|218.42|0
1655916300000|2022-06-22 16:45:00|223.37|220.97|222.14|219.74|223.81|221.41|221.81|219.41|0
1655916600000|2022-06-22 16:50:00|222.37|219.97|222.36|219.96|223.03|220.63|221.15|218.75|0
1655916900000|2022-06-22 16:55:00|222.47|220.07|224.36|221.96|224.58|222.18|221.7|219.3|0
1655917200000|2022-06-22 17:00:00|224.25|221.85|221.36|218.96|224.81|222.41|220.15|217.75|0
1655917500000|2022-06-22 17:05:00|221.14|218.74|222.14|219.74|222.69|220.29|221.14|218.74|0
1655917800000|2022-06-22 17:10:00|222.03|219.63|224.02|221.62|224.36|221.96|222.03|219.63|0
1655918100000|2022-06-22 17:15:00|224.13|221.73|226.62|224.22|226.73|224.33|223.91|221.51|0
1655918400000|2022-06-22 17:20:00|226.84|224.44|227.74|225.34|228.19|225.79|226.17|223.77|0
1655918700000|2022-06-22 17:25:00|227.85|225.45|227.74|225.34|228.86|226.46|226.39|223.99|0
1655919000000|2022-06-22 17:30:00|227.62|225.22|225.27|222.87|227.62|225.22|225.27|222.87|0
1655919300000|2022-06-22 17:35:00|224.94|222.54|226.5|224.1|226.83|224.43|224.05|221.65|0
1655919600000|2022-06-22 17:40:00|226.39|223.99|227.62|225.22|227.62|225.22|225.83|223.43|0
1655919900000|2022-06-22 17:45:00|227.73|225.33|229.19|226.79|229.19|226.79|227.17|224.77|0
1655920200000|2022-06-22 17:50:00|229.08|226.68|227.05|224.65|229.19|226.79|226.49|224.09|0
1655920500000|2022-06-22 17:55:00|226.94|224.54|227.84|225.44|227.95|225.55|225.82|223.42|0
1655920800000|2022-06-22 18:00:00|228.29|225.89|228.96|226.56|229.86|227.46|227.39|224.99|0
1655921100000|2022-06-22 18:05:00|229.07|226.67|233.15|230.75|235.65|233.25|228.73|226.33|0
1655921400000|2022-06-22 18:10:00|233.23|230.83|233.34|230.94|233.46|231.06|231.86|229.46|0
1655921700000|2022-06-22 18:15:00|233.45|231.05|233.57|231.17|234.82|232.42|232.66|230.26|0
1655922000000|2022-06-22 18:20:00|233.45|231.05|231.19|228.31|233.79|231.39|229.14|226.74|0
1655922300000|2022-06-22 18:25:00|231.08|228.2|228.59|225.71|231.19|228.31|228.37|225.49|0
1655922600000|2022-06-22 18:30:00|228.82|225.94|229.6|226.72|229.94|227.06|228.42|225.54|0
1655922900000|2022-06-22 18:35:00|229.72|226.84|228.76|225.88|229.77|226.89|228.53|225.65|0
1655923200000|2022-06-22 18:40:00|228.48|225.6|227.78|225.38|229.49|226.61|226.55|224.15|0
1655923500000|2022-06-22 18:45:00|227.67|225.27|225.65|223.25|228.57|226.17|225.65|223.25|0
1655923800000|2022-06-22 18:50:00|225.43|223.03|225.98|223.58|226.1|223.7|223.01|220.61|0
1655924100000|2022-06-22 18:55:00|226.09|223.69|227.49|225.09|228.22|225.82|226.09|223.69|0
1655924400000|2022-06-22 19:00:00|227.54|225.14|226.58|224.18|228.56|226.16|225.25|222.85|0
1655924700000|2022-06-22 19:05:00|226.92|224.52|224.9|222.5|227.71|225.31|224.56|222.16|0
1655925000000|2022-06-22 19:10:00|224.79|222.39|224.39|221.99|225.35|222.95|222.89|220.49|0
1655925300000|2022-06-22 19:15:00|224.73|222.33|222.73|220.33|225.46|223.06|221.84|219.44|0
1655925600000|2022-06-22 19:20:00|222.62|220.22|223.07|220.67|224.18|221.78|222.4|220|0
1655925900000|2022-06-22 19:25:00|222.73|220.33|219.3|216.9|223.18|220.78|218.09|215.69|0
1655926200000|2022-06-22 19:30:00|218.97|216.57|217.65|215.25|220.62|218.22|217.65|215.25|0
1655926500000|2022-06-22 19:35:00|217.54|215.14|216.55|214.15|217.98|215.58|214.96|212.56|0
1655926800000|2022-06-22 19:40:00|216.11|213.71|216.87|214.47|217.64|215.24|214.37|211.97|0
1655927100000|2022-06-22 19:45:00|216.44|214.04|214.74|212.34|217.04|214.64|213.17|210.77|0
1655927400000|2022-06-22 19:50:00|215.12|212.72|219.39|216.99|219.94|217.54|214.03|211.63|0
1655927700000|2022-06-22 19:55:00|219.5|217.1|212.94|210.54|219.72|217.32|212.94|210.54|0
1655928000000|2022-06-22 20:00:00|213.59|211.19|215|212.6|215.66|213.26|213.05|210.65|0
1655928300000|2022-06-22 20:05:00|214.9|212.5|215.11|212.71|215.66|213.26|214.57|212.17|0
1655928600000|2022-06-22 20:10:00|215|212.6|215.44|213.04|216.09|213.69|215|212.6|0
1655928900000|2022-06-22 20:15:00|215.42|212.62|215.03|212.23|215.58|212.78|214.87|212.07|0
1655929200000|2022-06-22 20:20:00|215.09|212.29|216.18|213.38|216.18|213.38|214.98|212.18|0
1655929500000|2022-06-22 20:25:00|215.96|213.16|214|211.2|216.18|213.38|214|211.2|0
1655929800000|2022-06-22 20:30:00|214.22|211.42|213.18|210.38|214.22|211.42|212.91|210.11|0
1655930100000|2022-06-22 20:35:00|213.24|210.44|214|211.2|214|211.2|212.8|210|0
1655930400000|2022-06-22 20:40:00|214.1|211.3|213.35|210.55|214.43|211.63|212.81|210.01|0
1655930700000|2022-06-22 20:45:00|213.3|210.5|212.48|209.68|213.35|210.55|212.16|209.36|0
1655931000000|2022-06-22 20:50:00|212.43|209.63|212.05|209.25|212.81|210.01|212.05|209.25|0
1655931300000|2022-06-22 20:55:00|211.99|209.19|212.42|209.62|212.59|209.79|211.94|209.14|0
1655931600000|2022-06-22 21:00:00|212.41|209.61|212.22|209.42|212.41|209.61|212.14|209.34|0
1655931900000|2022-06-22 21:05:00|212.41|209.61|212.52|209.72|212.52|209.72|212.33|209.53|0
1655932200000|2022-06-22 21:10:00|212.5|209.7|212.28|209.48|212.56|209.76|212.24|209.44|0
1655932500000|2022-06-22 21:15:00|212.43|209.63|212.34|209.54|212.48|209.68|212.34|209.54|0
1655932800000|2022-06-22 21:20:00|212.43|209.63|212.27|209.47|212.45|209.65|212.27|209.47|0
1655933100000|2022-06-22 21:25:00|212.24|209.44|212.13|209.33|212.24|209.44|212.02|209.22|0
1655933400000|2022-06-22 21:30:00|212.11|209.31|212.04|209.24|212.44|209.64|212.04|209.24|0
1655934000000|2022-06-22 21:40:00|212.18|209.38|212.08|209.28|212.28|209.48|212.03|209.23|0
1655934300000|2022-06-22 21:45:00|212.07|209.27|212.1|209.3|212.12|209.32|211.91|209.11|0
1655934600000|2022-06-22 21:50:00|212.13|209.33|212.24|209.44|212.25|209.45|212.13|209.33|0
1655934900000|2022-06-22 21:55:00|212.31|209.51|212.35|209.55|212.35|209.55|212.21|209.41|0
1655935200000|2022-06-22 22:00:00|212.84|210.04|213|210.2|213.76|210.96|212.29|209.49|0
1655935500000|2022-06-22 22:05:00|212.89|210.09|211.27|208.47|212.89|210.09|210.3|207.5|0
1655935800000|2022-06-22 22:10:00|211.21|208.41|212.02|209.22|212.02|209.22|211.1|208.3|0
1655936100000|2022-06-22 22:15:00|211.91|209.11|211.16|208.36|212.56|209.76|211.16|208.36|0
1655936400000|2022-06-22 22:20:00|211.26|208.46|210.29|207.49|211.42|208.62|210.29|207.49|0
1655936700000|2022-06-22 22:25:00|210.24|207.44|210.51|207.71|210.77|207.97|209.65|206.85|0
1655937000000|2022-06-22 22:30:00|210.67|207.87|210.18|207.38|210.67|207.87|209.91|207.11|0
1655937300000|2022-06-22 22:35:00|210.29|207.49|210.61|207.81|210.93|208.13|210.29|207.49|0
1655937600000|2022-06-22 22:40:00|210.5|207.7|210.87|208.07|211.04|208.24|210.18|207.38|0
1655937900000|2022-06-22 22:45:00|210.82|208.02|211.14|208.34|211.36|208.56|210.5|207.7|0
1655938200000|2022-06-22 22:50:00|211.09|208.29|210.71|207.91|211.3|208.5|210.5|207.7|0
1655938500000|2022-06-22 22:55:00|210.82|208.02|211.03|208.23|211.03|208.23|210.5|207.7|0
1655938800000|2022-06-22 23:00:00|211.08|208.28|210.33|207.53|211.08|208.28|210.33|207.53|0
1655939100000|2022-06-22 23:05:00|210.28|207.48|208.67|205.87|210.38|207.58|208.67|205.87|0
1655939400000|2022-06-22 23:10:00|208.77|205.97|207.92|205.12|208.93|206.13|207.65|204.85|0
1655939700000|2022-06-22 23:15:00|208.08|205.28|208.34|205.54|208.34|205.54|207.75|204.95|0
1655940000000|2022-06-22 23:20:00|208.45|205.65|206.21|203.41|208.45|205.65|206.21|203.41|0
1655940300000|2022-06-22 23:25:00|206.1|203.3|205.78|202.98|206.21|203.41|205.57|202.77|0
1655940600000|2022-06-22 23:30:00|205.83|203.03|204.56|201.76|205.83|203.03|204.09|201.29|0
1655940900000|2022-06-22 23:35:00|204.62|201.82|203.35|200.55|204.62|201.82|202.82|200.02|0
1655941200000|2022-06-22 23:40:00|203.29|200.49|204.4|201.6|204.93|202.13|203.29|200.49|0
1655941500000|2022-06-22 23:45:00|204.45|201.65|203.87|201.07|204.61|201.81|203.5|200.7|0
1655941800000|2022-06-22 23:50:00|203.82|201.02|204.82|202.02|205.3|202.5|203.77|200.97|0
1655942100000|2022-06-22 23:55:00|204.77|201.97|205.56|202.76|205.88|203.08|204.77|201.97|0
1655942400000|2022-06-23 00:00:00|205.45|202.65|206.56|203.76|207.05|204.25|205.24|202.44|0
1655942700000|2022-06-23 00:05:00|206.51|203.71|206.99|204.19|207.05|204.25|206.41|203.61|0
1655943000000|2022-06-23 00:10:00|207.04|204.24|206.94|204.14|207.04|204.24|206.51|203.71|0
1655943300000|2022-06-23 00:15:00|206.99|204.19|208.86|206.06|210.36|207.56|206.99|204.19|0
1655943600000|2022-06-23 00:20:00|209.01|206.21|208.8|206|209.71|206.91|208.43|205.63|0
1655943900000|2022-06-23 00:25:00|208.85|206.05|208.05|205.25|209.82|207.02|208.05|205.25|0
1655944200000|2022-06-23 00:30:00|208.1|205.3|208.42|205.62|208.47|205.67|206.5|203.7|0
1655944500000|2022-06-23 00:35:00|208.53|205.73|208.85|206.05|209.49|206.69|208.31|205.51|0
1655944800000|2022-06-23 00:40:00|208.68|205.88|210.18|207.38|210.35|207.55|208.53|205.73|0
1655945100000|2022-06-23 00:45:00|210.24|207.44|211.21|208.41|211.85|209.05|209.92|207.12|0
1655945400000|2022-06-23 00:50:00|211.1|208.3|215.27|212.47|215.6|212.8|211.1|208.3|0
1655945700000|2022-06-23 00:55:00|215.38|212.58|215.76|212.96|217.95|215.15|215.38|212.58|0
1655946000000|2022-06-23 01:00:00|215.48|212.68|215.54|212.74|216.58|213.78|214.56|211.76|0
1655946300000|2022-06-23 01:05:00|215.48|212.68|216.03|213.23|216.41|213.61|214.67|211.87|0
1655946600000|2022-06-23 01:10:00|216.08|213.28|214.83|212.03|216.63|213.83|214.83|212.03|0
1655946900000|2022-06-23 01:15:00|214.66|211.86|212.87|210.07|215.1|212.3|212.44|209.64|0
1655947200000|2022-06-23 01:20:00|212.92|210.12|213.64|210.84|215.21|212.41|212.92|210.12|0
1655947500000|2022-06-23 01:25:00|213.58|210.78|213.58|210.78|213.91|211.11|212.33|209.53|0
1655947800000|2022-06-23 01:30:00|213.63|210.83|214.23|211.43|215.21|212.41|213.63|210.83|0
1655948100000|2022-06-23 01:35:00|214.18|211.38|212.71|209.91|214.45|211.65|212.49|209.69|0
1655948400000|2022-06-23 01:40:00|212.87|210.07|211.63|208.83|213.04|210.24|211.63|208.83|0
1655948700000|2022-06-23 01:45:00|211.68|208.88|210.81|208.01|213.03|210.23|210.44|207.64|0
1655949000000|2022-06-23 01:50:00|210.65|207.85|207.54|204.74|210.76|207.96|207.54|204.74|0
1655949300000|2022-06-23 01:55:00|207.49|204.69|205.57|202.77|207.49|204.69|205.2|202.4|0
1655949600000|2022-06-23 02:00:00|205.62|202.82|206.68|203.88|206.79|203.99|205.09|202.29|0
1655949900000|2022-06-23 02:05:00|206.52|203.72|206.26|203.46|206.95|204.15|205.78|202.98|0
1655950200000|2022-06-23 02:10:00|206.31|203.51|204.88|202.08|206.79|203.99|204.03|201.23|0
1655950500000|2022-06-23 02:15:00|204.93|202.13|204.61|201.81|205.19|202.39|204.24|201.44|0
1655950800000|2022-06-23 02:20:00|204.56|201.76|203.44|200.64|205.09|202.29|203.29|200.49|0
1655951100000|2022-06-23 02:25:00|203.5|200.7|205.03|202.23|205.19|202.39|203.5|200.7|0
1655951400000|2022-06-23 02:30:00|205.08|202.28|207.63|204.83|207.63|204.83|205.08|202.28|0
1655951700000|2022-06-23 02:35:00|207.74|204.94|208.59|205.79|208.59|205.79|207.47|204.67|0
1655952000000|2022-06-23 02:40:00|208.7|205.9|208.06|205.26|208.81|206.01|207.84|205.04|0
1655952300000|2022-06-23 02:45:00|208.32|205.52|210.42|207.62|210.42|207.62|208|205.2|0
1655952600000|2022-06-23 02:50:00|210.36|207.56|208.85|206.05|210.58|207.78|208.85|206.05|0
1655952900000|2022-06-23 02:55:00|209.02|206.22|208.48|205.68|209.07|206.27|208.05|205.25|0
1655953200000|2022-06-23 03:00:00|208.37|205.57|207.52|204.72|208.96|206.16|207.09|204.29|0
1655953500000|2022-06-23 03:05:00|207.41|204.61|209.23|206.43|209.33|206.53|207.41|204.61|0
1655953800000|2022-06-23 03:10:00|209.33|206.53|209.12|206.32|210.62|207.82|208.9|206.1|0
1655954100000|2022-06-23 03:15:00|209.22|206.42|209.97|207.17|209.97|207.17|208.37|205.57|0
1655954400000|2022-06-23 03:20:00|210.3|207.5|209.92|207.12|210.46|207.66|209.54|206.74|0
1655954700000|2022-06-23 03:25:00|210.08|207.28|209.48|206.68|210.35|207.55|208.68|205.88|0
1655955000000|2022-06-23 03:30:00|209.43|206.63|209.48|206.68|209.86|207.06|208.68|205.88|0
1655955300000|2022-06-23 03:35:00|209.54|206.74|210.34|207.54|211.15|208.35|209.54|206.74|0
1655955600000|2022-06-23 03:40:00|210.4|207.6|209|206.2|210.61|207.81|209|206.2|0
1655955900000|2022-06-23 03:45:00|209.11|206.31|209.1|206.3|209.75|206.95|209|206.2|0
1655956200000|2022-06-23 03:50:00|209.32|206.52|209.64|206.84|209.75|206.95|208.89|206.09|0
1655956500000|2022-06-23 03:55:00|209.75|206.95|208.24|205.44|209.75|206.95|208.24|205.44|0
1655956800000|2022-06-23 04:00:00|208.19|205.39|208.29|205.49|208.99|206.19|208.13|205.33|0
1655957100000|2022-06-23 04:05:00|208.24|205.44|206.74|203.94|208.24|205.44|206.58|203.78|0
1655957400000|2022-06-23 04:10:00|206.85|204.05|208.29|205.49|208.56|205.76|206.8|204|0
1655957700000|2022-06-23 04:15:00|208.34|205.54|208.45|205.65|209.31|206.51|208.18|205.38|0
1655958000000|2022-06-23 04:20:00|208.56|205.76|209.63|206.83|209.74|206.94|208.39|205.59|0
1655958300000|2022-06-23 04:25:00|209.73|206.93|211.56|208.76|211.57|208.77|209.73|206.93|0
1655958600000|2022-06-23 04:30:00|211.62|208.82|212.1|209.3|212.65|209.85|211.13|208.33|0
1655958900000|2022-06-23 04:35:00|212.21|209.41|212.1|209.3|212.21|209.41|211.45|208.65|0
1655959200000|2022-06-23 04:40:00|212.32|209.52|212.97|210.17|213.08|210.28|212.32|209.52|0
1655959500000|2022-06-23 04:45:00|212.91|210.11|211.88|209.08|212.97|210.17|211.67|208.87|0
1655959800000|2022-06-23 04:50:00|211.77|208.97|210.74|207.94|211.99|209.19|210.37|207.57|0
1655960100000|2022-06-23 04:55:00|210.37|207.57|210.96|208.16|211.55|208.75|210.37|207.57|0
1655960400000|2022-06-23 05:00:00|210.91|208.11|211.34|208.54|211.55|208.75|210.9|208.1|0
1655960700000|2022-06-23 05:05:00|211.28|208.48|211.01|208.21|211.98|209.18|210.9|208.1|0
1655961000000|2022-06-23 05:10:00|210.9|208.1|210.84|208.04|211.49|208.69|210.63|207.83|0
1655961300000|2022-06-23 05:15:00|210.9|208.1|212.19|209.39|212.85|210.05|210.9|208.1|0
1655961600000|2022-06-23 05:20:00|212.09|209.29|211.16|208.36|212.63|209.83|211.11|208.31|0
1655961900000|2022-06-23 05:25:00|211.27|208.47|212.57|209.77|212.84|210.04|211.16|208.36|0
1655962200000|2022-06-23 05:30:00|212.52|209.72|214.14|211.34|214.69|211.89|212.52|209.72|0
1655962500000|2022-06-23 05:35:00|214.25|211.45|212.95|210.15|214.9|212.1|212.95|210.15|0
1655962800000|2022-06-23 05:40:00|213|210.2|213.05|210.25|213.7|210.9|212.94|210.14|0
1655963100000|2022-06-23 05:45:00|213.16|210.36|213.38|210.58|213.59|210.79|212.73|209.93|0
1655963400000|2022-06-23 05:50:00|213.16|210.36|211.75|208.95|213.16|210.36|211.75|208.95|0
1655963700000|2022-06-23 05:55:00|211.86|209.06|212.18|209.38|212.4|209.6|211.42|208.62|0
1655964000000|2022-06-23 06:00:00|212.07|209.27|211.69|208.89|212.61|209.81|209.91|207.11|0
1655964300000|2022-06-23 06:05:00|211.64|208.84|210.45|207.65|211.69|208.89|210.02|207.22|0
1655964600000|2022-06-23 06:10:00|210.56|207.76|210.99|208.19|211.74|208.94|210.28|207.48|0
1655964900000|2022-06-23 06:15:00|210.88|208.08|211.14|208.34|211.52|208.72|210.45|207.65|0
1655965200000|2022-06-23 06:20:00|211.2|208.4|209.8|207|211.2|208.4|209.48|206.68|0
1655965500000|2022-06-23 06:25:00|209.91|207.11|209.8|207|210.6|207.8|209.58|206.78|0
1655965800000|2022-06-23 06:30:00|209.85|207.05|209.85|207.05|210.71|207.91|209.69|206.89|0
1655966100000|2022-06-23 06:35:00|209.9|207.1|210.76|207.96|210.81|208.01|209.58|206.78|0
1655966400000|2022-06-23 06:40:00|210.65|207.85|212.05|209.25|212.06|209.26|210.65|207.85|0
1655966700000|2022-06-23 06:45:00|212.11|209.31|211.56|208.76|212.38|209.58|211.46|208.66|0
1655967000000|2022-06-23 06:50:00|211.3|208.5|210.97|208.17|211.78|208.98|210.43|207.63|0
1655967300000|2022-06-23 06:55:00|210.86|208.06|211.08|208.28|212.37|209.57|210.27|207.47|0
1655967600000|2022-06-23 07:00:00|211.13|208.33|210.21|207.41|211.13|208.33|208.07|205.27|0
1655967900000|2022-06-23 07:05:00|209.91|207.51|206.9|204.5|210.6|208.2|206.69|204.29|0
1655968200000|2022-06-23 07:10:00|207.01|204.61|208.56|206.16|209.2|206.8|206.69|204.29|0
1655968500000|2022-06-23 07:15:00|207.97|205.57|205.94|203.54|207.97|205.57|204.56|202.16|0
1655968800000|2022-06-23 07:20:00|205.62|203.22|202.86|200.46|205.67|203.27|202.2|199.8|0
1655969100000|2022-06-23 07:25:00|202.97|200.57|204.28|201.88|204.66|202.26|202.38|199.98|0
1655969400000|2022-06-23 07:30:00|205.08|202.68|204.49|202.09|205.08|202.68|202.12|199.72|0
1655969700000|2022-06-23 07:35:00|204.44|202.04|202.86|200.46|204.44|202.04|200.65|198.25|0
1655970000000|2022-06-23 07:40:00|202.91|200.51|204.97|202.57|205.39|202.99|202.43|200.03|0
1655970300000|2022-06-23 07:45:00|204.86|202.46|204.59|202.19|205.82|203.42|204.12|201.72|0
1655970600000|2022-06-23 07:50:00|204.65|202.25|202.96|200.56|204.65|202.25|202.74|200.34|0
1655970900000|2022-06-23 07:55:00|202.85|200.45|203.22|200.82|204.06|201.66|202.01|199.61|0
1655971200000|2022-06-23 08:00:00|203.06|200.66|206.45|204.05|206.5|204.1|201.8|199.4|0
1655971500000|2022-06-23 08:05:00|206.29|203.89|209.72|207.32|209.94|207.54|205.76|203.36|0
1655971800000|2022-06-23 08:10:00|209.83|207.43|213.55|211.15|215.47|213.07|209.29|206.89|0
1655972100000|2022-06-23 08:15:00|213.6|211.2|212.42|210.02|214.59|212.19|211.93|209.53|0
1655972400000|2022-06-23 08:20:00|212.36|209.96|211.93|209.53|212.63|210.23|211.77|209.37|0
1655972700000|2022-06-23 08:25:00|211.98|209.58|210.68|208.28|212.41|210.01|210.68|208.28|0
1655973000000|2022-06-23 08:30:00|210.74|208.34|209.28|206.88|210.9|208.5|209.28|206.88|0
1655973300000|2022-06-23 08:35:00|209.23|206.83|209.32|206.92|209.75|207.35|208.15|205.75|0
1655973600000|2022-06-23 08:40:00|209.42|207.02|209.96|207.56|210.55|208.15|209.31|206.91|0
1655973900000|2022-06-23 08:45:00|210.07|207.67|210.22|207.82|210.6|208.2|209.58|207.18|0
1655974200000|2022-06-23 08:50:00|210.39|207.99|209.63|207.23|210.49|208.09|209.42|207.02|0
1655974500000|2022-06-23 08:55:00|209.53|207.13|210.11|207.71|210.82|208.42|209.42|207.02|0
1655974800000|2022-06-23 09:00:00|210.17|207.77|212.11|209.71|212.22|209.82|209.85|207.45|0
1655975100000|2022-06-23 09:05:00|212|209.6|211.57|209.17|212.33|209.93|211.35|208.95|0
1655975400000|2022-06-23 09:10:00|211.67|209.27|215.04|212.64|215.04|212.64|211.51|209.11|0
1655975700000|2022-06-23 09:15:00|215.15|212.75|214.6|212.2|215.8|213.4|214.6|212.2|0
1655976000000|2022-06-23 09:20:00|214.71|212.31|213.31|210.91|215.14|212.74|213.15|210.75|0
1655976300000|2022-06-23 09:25:00|213.26|210.86|213.42|211.02|213.69|211.29|212.72|210.32|0
1655976600000|2022-06-23 09:30:00|213.26|210.86|213.26|210.86|213.37|210.97|212.28|209.88|0
1655976900000|2022-06-23 09:35:00|213.37|210.97|214.02|211.62|214.13|211.73|212.61|210.21|0
1655977200000|2022-06-23 09:40:00|213.91|211.51|215.6|213.2|215.65|213.25|213.91|211.51|0
1655977500000|2022-06-23 09:45:00|215.65|213.25|215.21|212.81|216.2|213.8|214.89|212.49|0
1655977800000|2022-06-23 09:50:00|215.16|212.76|215.76|213.36|216.09|213.69|215.16|212.76|0
1655978100000|2022-06-23 09:55:00|215.7|213.3|216.63|214.23|218.06|215.66|215.48|213.08|0
1655978400000|2022-06-23 10:00:00|216.85|214.45|216.74|214.34|217.18|214.78|216.3|213.9|0
1655978700000|2022-06-23 10:05:00|216.79|214.39|217.62|215.22|218.06|215.66|216.63|214.23|0
1655979000000|2022-06-23 10:10:00|217.67|215.27|218.72|216.32|219.27|216.87|217.29|214.89|0
1655979300000|2022-06-23 10:15:00|218.66|216.26|218.16|215.76|218.77|216.37|217.83|215.43|0
1655979600000|2022-06-23 10:20:00|218.38|215.98|219.86|217.46|220.08|217.68|217.83|215.43|0
1655979900000|2022-06-23 10:25:00|219.8|217.4|222.08|219.68|222.19|219.79|219.8|217.4|0
1655980200000|2022-06-23 10:30:00|221.96|219.56|220.74|218.34|221.96|219.56|220.24|217.84|0
1655980500000|2022-06-23 10:35:00|220.85|218.45|222.29|219.89|222.85|220.45|220.63|218.23|0
1655980800000|2022-06-23 10:40:00|222.41|220.01|222.93|220.53|224.34|221.94|222.18|219.78|0
1655981100000|2022-06-23 10:45:00|222.99|220.59|224.61|222.21|224.61|222.21|222.38|219.98|0
1655981400000|2022-06-23 10:50:00|224.55|222.15|224.94|222.54|226.18|223.78|224.38|221.98|0
1655981700000|2022-06-23 10:55:00|224.83|222.43|225.61|223.21|226.4|224|224.72|222.32|0
1655982000000|2022-06-23 11:00:00|225.67|223.27|224.65|222.25|225.67|223.27|224.38|221.98|0
1655982300000|2022-06-23 11:05:00|224.71|222.31|223.93|221.53|224.71|222.31|223.59|221.19|0
1655982600000|2022-06-23 11:10:00|223.82|221.42|223.7|221.3|223.87|221.47|223.03|220.63|0
1655982900000|2022-06-23 11:15:00|223.81|221.41|224.6|222.2|225.16|222.76|223.7|221.3|0
1655983200000|2022-06-23 11:20:00|224.48|222.08|225.49|223.09|225.83|223.43|224.48|222.08|0
1655983500000|2022-06-23 11:25:00|225.43|223.03|228.43|226.03|228.43|226.03|224.98|222.58|0
1655983800000|2022-06-23 11:30:00|228.09|225.69|226.51|224.11|228.21|225.81|226.18|223.78|0
1655984100000|2022-06-23 11:35:00|226.63|224.23|226.96|224.56|227.19|224.79|226.4|224|0
1655984400000|2022-06-23 11:40:00|227.08|224.68|226.34|223.94|227.3|224.9|224.94|222.54|0
1655984700000|2022-06-23 11:45:00|226.06|223.66|226.85|224.45|227.41|225.01|225.5|223.1|0
1655985000000|2022-06-23 11:50:00|226.79|224.39|226.79|224.39|227.07|224.67|226.17|223.77|0
1655985300000|2022-06-23 11:55:00|226.73|224.33|225.83|223.43|226.84|224.44|225.61|223.21|0
1655985600000|2022-06-23 12:00:00|225.72|223.32|224.37|221.97|226.06|223.66|224.37|221.97|0
1655985900000|2022-06-23 12:05:00|224.26|221.86|222.81|220.41|224.26|221.86|222.7|220.3|0
1655986200000|2022-06-23 12:10:00|222.7|220.3|222.23|219.83|223.81|221.41|222.23|219.83|0
1655986500000|2022-06-23 12:15:00|222.34|219.94|223.01|220.61|223.57|221.17|222.01|219.61|0
1655986800000|2022-06-23 12:20:00|223.23|220.83|222.34|219.94|223.23|220.83|221.89|219.49|0
1655987100000|2022-06-23 12:25:00|222.23|219.83|221.39|218.99|222.34|219.94|221.22|218.82|0
1655987400000|2022-06-23 12:30:00|221.22|218.82|218.79|216.39|221.22|218.82|218.68|216.28|0
1655987700000|2022-06-23 12:35:00|218.9|216.5|218.1|215.7|219.41|217.01|217.99|215.59|0
1655988000000|2022-06-23 12:40:00|218.21|215.81|217.93|215.53|220.08|217.68|217.88|215.48|0
1655988300000|2022-06-23 12:45:00|217.88|215.48|219.09|216.69|219.64|217.24|217.55|215.15|0
1655988600000|2022-06-23 12:50:00|218.98|216.58|218.75|216.35|219.64|217.24|218.09|215.69|0
1655988900000|2022-06-23 12:55:00|218.81|216.41|220.35|217.95|221.07|218.67|218.42|216.02|0
1655989200000|2022-06-23 13:00:00|220.52|218.12|220.96|218.56|221.52|219.12|219.85|217.45|0
1655989500000|2022-06-23 13:05:00|220.85|218.45|222.63|220.23|222.74|220.34|219.96|217.56|0
1655989800000|2022-06-23 13:10:00|222.51|220.11|223.29|220.89|223.41|221.01|221.74|219.34|0
1655990100000|2022-06-23 13:15:00|223.4|221|224.18|221.78|224.52|222.12|223.4|221|0
1655990400000|2022-06-23 13:20:00|224.3|221.9|224.74|222.34|224.85|222.45|224.07|221.67|0
1655990700000|2022-06-23 13:25:00|224.63|222.23|222.06|219.66|224.74|222.34|222.06|219.66|0
1655991000000|2022-06-23 13:30:00|221.95|219.55|220.51|218.11|225.3|222.9|220.06|217.66|0
1655991300000|2022-06-23 13:35:00|220.12|217.72|219.45|217.05|221.34|218.94|218.3|215.9|0
1655991600000|2022-06-23 13:40:00|219.29|216.89|221.22|218.82|224.34|221.94|219.29|216.89|0
1655991900000|2022-06-23 13:45:00|222.44|220.04|221.83|219.43|223.17|220.77|217.3|214.9|0
1655992200000|2022-06-23 13:50:00|221.77|219.37|215.33|212.93|221.77|219.37|214.35|211.95|0
1655992500000|2022-06-23 13:55:00|215.22|212.82|223.51|221.11|224.07|221.67|215|212.6|0
1655992800000|2022-06-23 14:00:00|223.4|221|223.73|221.33|225.19|222.79|222.51|220.11|0
1655993100000|2022-06-23 14:05:00|223.96|221.56|218.63|216.23|225.38|222.98|218.41|216.01|0
1655993400000|2022-06-23 14:10:00|218.96|216.56|218.29|215.89|220.5|218.1|215.99|213.59|0
1655993700000|2022-06-23 14:15:00|218.73|216.33|219.39|216.99|220.94|218.54|217.63|215.23|0
1655994000000|2022-06-23 14:20:00|219.94|217.54|220.7|218.3|223.83|221.43|219.72|217.32|0
1655994300000|2022-06-23 14:25:00|220.65|218.25|219.32|216.92|221.87|219.47|217.66|215.26|0
1655994600000|2022-06-23 14:30:00|219.98|217.58|218.43|216.03|221.53|219.13|217.33|214.93|0
1655994900000|2022-06-23 14:35:00|217.55|215.15|221.86|219.46|221.86|219.46|216.78|214.38|0
1655995200000|2022-06-23 14:40:00|222.09|219.69|223.09|220.69|225.33|222.93|222.09|219.69|0
1655995500000|2022-06-23 14:45:00|222.86|220.46|223.31|220.91|226|223.6|222.69|220.29|0
1655995800000|2022-06-23 14:50:00|223.53|221.13|223.87|221.47|224.88|222.48|221.97|219.57|0
1655996100000|2022-06-23 14:55:00|223.98|221.58|225.88|223.48|227.01|224.61|223.75|221.35|0
1655996400000|2022-06-23 15:00:00|226|223.6|221.57|219.17|226|223.6|221.41|219.01|0
1655996700000|2022-06-23 15:05:00|221.63|219.23|223.58|221.18|223.58|221.18|221.07|218.67|0
1655997000000|2022-06-23 15:10:00|223.86|221.46|226.1|223.7|227.46|225.06|222.97|220.57|0
1655997300000|2022-06-23 15:15:00|225.88|223.48|225.43|223.03|225.88|223.48|224.53|222.13|0
1655997600000|2022-06-23 15:20:00|225.37|222.97|221.73|219.33|226.21|223.81|221.07|218.67|0
1655997900000|2022-06-23 15:25:00|221.62|219.22|221.62|219.22|222.74|220.34|221.18|218.78|0
1655998200000|2022-06-23 15:30:00|222.18|219.78|218.85|216.45|223.07|220.67|218.41|216.01|0
1655998500000|2022-06-23 15:35:00|218.74|216.34|215.66|213.26|218.74|216.34|215.66|213.26|0
1655998800000|2022-06-23 15:40:00|215.77|213.37|217.63|215.23|217.74|215.34|215.17|212.77|0
1655999100000|2022-06-23 15:45:00|217.52|215.12|218.62|216.22|218.73|216.33|216.42|214.02|0
1655999400000|2022-06-23 15:50:00|218.29|215.89|216.75|214.35|218.62|216.22|216.75|214.35|0
1655999700000|2022-06-23 15:55:00|216.64|214.24|213.91|211.51|216.64|214.24|213.47|211.07|0
1656000000000|2022-06-23 16:00:00|214.01|211.61|209.04|206.64|214.56|212.16|208.93|206.53|0
1656000300000|2022-06-23 16:05:00|208.82|206.42|209.62|207.22|211.52|209.12|208.39|205.99|0
1656000600000|2022-06-23 16:10:00|209.73|207.33|210.91|208.51|211.45|209.05|208.65|206.25|0
1656000900000|2022-06-23 16:15:00|210.37|207.97|212.64|210.24|213.73|211.33|209.73|207.33|0
1656001200000|2022-06-23 16:20:00|212.54|210.14|213.1|210.7|214.85|212.45|212.02|209.62|0
1656001500000|2022-06-23 16:25:00|212.99|210.59|211.8|209.4|213.43|211.03|211.26|208.86|0
1656001800000|2022-06-23 16:30:00|211.69|209.29|208.89|206.49|212.56|210.16|208.78|206.38|0
1656002100000|2022-06-23 16:35:00|209.21|206.81|207.85|205.45|210.86|208.46|207.42|205.02|0
1656002400000|2022-06-23 16:40:00|207.96|205.56|208.81|206.41|210.1|207.7|207.42|205.02|0
1656002700000|2022-06-23 16:45:00|208.49|206.09|208.91|206.51|209.87|207.47|206.25|203.85|0
1656003000000|2022-06-23 16:50:00|208.69|206.29|208.8|206.4|209.44|207.04|205.92|203.52|0
1656003300000|2022-06-23 16:55:00|208.69|206.29|207.94|205.54|209.98|207.58|207.41|205.01|0
1656003600000|2022-06-23 17:00:00|207.73|205.33|206.76|204.36|207.73|205.33|205.06|202.66|0
1656003900000|2022-06-23 17:05:00|206.71|204.31|209.22|206.82|210.73|208.33|206.55|204.15|0
1656004200000|2022-06-23 17:10:00|209.11|206.71|210.07|207.67|211.58|209.18|209.01|206.61|0
1656004500000|2022-06-23 17:15:00|210.5|208.1|211.15|208.75|212.01|209.61|210.18|207.78|0
1656004800000|2022-06-23 17:20:00|211.47|209.07|210.93|208.53|213.09|210.69|209|206.6|0
1656005100000|2022-06-23 17:25:00|211.04|208.64|209.96|207.56|212.28|209.88|209.21|206.81|0
1656005400000|2022-06-23 17:30:00|209.85|207.45|211.19|208.79|211.79|209.39|209.75|207.35|0
1656005700000|2022-06-23 17:35:00|211.25|208.85|209.64|207.24|212|209.6|208.72|206.32|0
1656006000000|2022-06-23 17:40:00|209.74|207.34|209.47|207.07|210.39|207.99|207.6|205.2|0
1656006300000|2022-06-23 17:45:00|209.53|207.13|211.46|209.06|211.46|209.06|208.78|206.38|0
1656006600000|2022-06-23 17:50:00|211.57|209.17|213.51|211.11|214.06|211.66|211.35|208.95|0
1656006900000|2022-06-23 17:55:00|213.62|211.22|214.05|211.65|214.6|212.2|212.97|210.57|0
1656007200000|2022-06-23 18:00:00|214.16|211.76|213.62|211.22|215.14|212.74|212.97|210.57|0
1656007500000|2022-06-23 18:05:00|213.4|211|214.48|212.08|214.49|212.09|213.4|211|0
1656007800000|2022-06-23 18:10:00|214.38|211.98|214.05|211.65|215.41|213.01|213.07|210.67|0
1656008100000|2022-06-23 18:15:00|214.27|211.87|213.83|211.43|214.7|212.3|212.75|210.35|0
1656008400000|2022-06-23 18:20:00|213.94|211.54|216.09|213.69|216.09|213.69|212.85|210.45|0
1656008700000|2022-06-23 18:25:00|216.31|213.91|217.73|215.33|218.06|215.66|215.32|212.92|0
1656009000000|2022-06-23 18:30:00|217.62|215.22|220.81|218.41|221.36|218.96|217.51|215.11|0
1656009300000|2022-06-23 18:35:00|220.7|218.3|221.4|219|222.03|219.63|219.47|217.07|0
1656009600000|2022-06-23 18:40:00|221.35|218.95|220.41|218.01|221.35|218.95|219.97|217.57|0
1656009900000|2022-06-23 18:45:00|220.3|217.9|219.63|217.23|220.41|218.01|218.64|216.24|0
1656010200000|2022-06-23 18:50:00|219.52|217.12|219.96|217.56|220.29|217.89|219.3|216.9|0
1656010500000|2022-06-23 18:55:00|219.52|217.12|220.29|217.89|220.29|217.89|218.97|216.57|0
1656010800000|2022-06-23 19:00:00|220.4|218|221.06|218.66|221.17|218.77|218.53|216.13|0
1656011100000|2022-06-23 19:05:00|220.89|218.49|221.72|219.32|222.61|220.21|220.62|218.22|0
1656011400000|2022-06-23 19:10:00|221.84|219.44|222.11|219.71|222.39|219.99|220.62|218.22|0
1656011700000|2022-06-23 19:15:00|222.17|219.77|221.39|218.99|222.5|220.1|219.73|217.33|0
1656012000000|2022-06-23 19:20:00|221.61|219.21|221.83|219.43|222.94|220.54|220.95|218.55|0
1656012300000|2022-06-23 19:25:00|221.72|219.32|223.94|221.54|224.83|222.43|221.72|219.32|0
1656012600000|2022-06-23 19:30:00|223.83|221.43|229.22|226.82|229.33|226.93|223.83|221.43|0
1656012900000|2022-06-23 19:35:00|229.33|226.93|228.02|225.62|229.33|226.93|227.68|225.28|0
1656013200000|2022-06-23 19:40:00|228.36|225.96|229.15|226.75|230.62|228.22|227.57|225.17|0
1656013500000|2022-06-23 19:45:00|229.03|226.63|232.09|229.69|232.09|229.69|229.03|226.63|0
1656013800000|2022-06-23 19:50:00|232.31|229.91|229.59|227.19|233.91|231.51|229.26|226.86|0
1656014100000|2022-06-23 19:55:00|229.48|227.08|230.84|228.44|232.31|229.91|228.8|226.4|0
1656014400000|2022-06-23 20:00:00|230.72|228.32|226.22|223.82|230.72|228.32|226.22|223.82|0
1656014700000|2022-06-23 20:05:00|226.33|223.93|226.49|224.09|226.78|224.38|226.1|223.7|0
1656015000000|2022-06-23 20:10:00|226.55|224.15|226.21|223.81|226.77|224.37|226.21|223.81|0
1656015300000|2022-06-23 20:15:00|226.52|223.72|226.75|223.95|226.86|224.06|226.52|223.72|0
1656015600000|2022-06-23 20:20:00|226.86|224.06|228.2|225.4|228.2|225.4|226.86|224.06|0
1656015900000|2022-06-23 20:25:00|228.15|225.35|228.2|225.4|228.31|225.51|227.42|224.62|0
1656016200000|2022-06-23 20:30:00|228.31|225.51|228.2|225.4|228.43|225.63|228.2|225.4|0
1656016500000|2022-06-23 20:35:00|228.31|225.51|226.9|224.1|228.31|225.51|226.9|224.1|0
1656016800000|2022-06-23 20:40:00|226.45|223.65|224.1|221.3|226.45|223.65|224.1|221.3|0
1656017100000|2022-06-23 20:45:00|224.22|221.42|223.77|220.97|224.22|221.42|223.54|220.74|0
1656017400000|2022-06-23 20:50:00|223.66|220.86|222.21|219.41|223.66|220.86|222.21|219.41|0
1656017700000|2022-06-23 20:55:00|222.32|219.52|223.28|220.48|223.28|220.48|222.21|219.41|0
1656018000000|2022-06-23 21:00:00|223.35|220.55|223.29|220.49|223.35|220.55|222.97|220.17|0
1656018300000|2022-06-23 21:05:00|223.36|220.56|223.64|220.84|223.65|220.85|223.36|220.56|0
1656018600000|2022-06-23 21:10:00|223.7|220.9|223.66|220.86|223.72|220.92|223.57|220.77|0
1656018900000|2022-06-23 21:15:00|223.6|220.8|223.39|220.59|223.6|220.8|223.37|220.57|0
1656019200000|2022-06-23 21:20:00|223.42|220.62|222.99|220.19|223.42|220.62|222.93|220.13|0
1656019500000|2022-06-23 21:25:00|223.01|220.21|223.04|220.24|223.37|220.57|222.97|220.17|0
1656019800000|2022-06-23 21:30:00|223.07|220.27|223.05|220.25|223.07|220.27|223.04|220.24|0
1656020100000|2022-06-23 21:35:00|223.04|220.24|223.04|220.24|223.04|220.24|223.04|220.24|0
1656020400000|2022-06-23 21:40:00|223.16|220.36|223.36|220.56|223.38|220.58|223.16|220.36|0
1656020700000|2022-06-23 21:45:00|223.29|220.49|223.89|221.09|223.89|221.09|223.28|220.48|0
1656021000000|2022-06-23 21:50:00|223.82|221.02|223.74|220.94|223.91|221.11|223.74|220.94|0
1656021300000|2022-06-23 21:55:00|223.84|221.04|224.02|221.22|224.05|221.25|223.84|221.04|0
1656021600000|2022-06-23 22:00:00|223.46|220.66|224.63|221.83|224.69|221.89|223.46|220.66|0
1656021900000|2022-06-23 22:05:00|224.68|221.88|223.96|221.16|225.19|222.39|223.63|220.83|0
1656022200000|2022-06-23 22:10:00|223.4|220.6|224.07|221.27|224.07|221.27|222.73|219.93|0
1656022500000|2022-06-23 22:15:00|224.18|221.38|223.84|221.04|224.74|221.94|223.84|221.04|0
1656022800000|2022-06-23 22:20:00|223.9|221.1|224.23|221.43|224.23|221.43|223.51|220.71|0
1656023100000|2022-06-23 22:25:00|224.18|221.38|222.95|220.15|224.73|221.93|222.95|220.15|0
1656023400000|2022-06-23 22:30:00|223.06|220.26|223.28|220.48|223.73|220.93|223.06|220.26|0
1656023700000|2022-06-23 22:35:00|223.39|220.59|223.95|221.15|223.95|221.15|222.95|220.15|0
1656024000000|2022-06-23 22:40:00|224.06|221.26|224.39|221.59|224.56|221.76|224.06|221.26|0
1656024300000|2022-06-23 22:45:00|224.56|221.76|225.62|222.82|226.01|223.21|224.5|221.7|0
1656024600000|2022-06-23 22:50:00|225.56|222.76|225.9|223.1|226.07|223.27|225.51|222.71|0
1656024900000|2022-06-23 22:55:00|225.84|223.04|225.56|222.76|225.84|223.04|225.06|222.26|0
1656025200000|2022-06-23 23:00:00|225.5|222.7|225.73|222.93|226.51|223.71|225.28|222.48|0
1656025500000|2022-06-23 23:05:00|225.89|223.09|225.95|223.15|225.95|223.15|225.28|222.48|0
1656025800000|2022-06-23 23:10:00|226|223.2|226.17|223.37|226.45|223.65|226|223.2|0
1656026100000|2022-06-23 23:15:00|226.11|223.31|225.38|222.58|226.17|223.37|225.38|222.58|0
1656026400000|2022-06-23 23:20:00|225.5|222.7|225.61|222.81|225.72|222.92|225.38|222.58|0
1656026700000|2022-06-23 23:25:00|225.55|222.75|226.28|223.48|226.28|223.48|225.27|222.47|0
1656027000000|2022-06-23 23:30:00|225.88|223.08|226.05|223.25|226.72|223.92|225.32|222.52|0
1656027300000|2022-06-23 23:35:00|225.99|223.19|226.05|223.25|226.5|223.7|225.99|223.19|0
1656027600000|2022-06-23 23:40:00|226.27|223.47|225.99|223.19|226.5|223.7|225.82|223.02|0
1656027900000|2022-06-23 23:45:00|225.93|223.13|225.48|222.68|226.16|223.36|225.37|222.57|0
1656028200000|2022-06-23 23:50:00|225.6|222.8|224.87|222.07|225.82|223.02|224.87|222.07|0
1656028500000|2022-06-23 23:55:00|224.81|222.01|223.47|220.67|224.81|222.01|222.92|220.12|0
1656028800000|2022-06-24 00:00:00|223.64|220.84|224.42|221.62|224.53|221.73|222.03|219.23|0
1656029100000|2022-06-24 00:05:00|224.19|221.39|225.14|222.34|225.59|222.79|223.97|221.17|0
1656029400000|2022-06-24 00:10:00|225.59|222.79|224.47|221.67|225.93|223.13|223.97|221.17|0
1656029700000|2022-06-24 00:15:00|224.52|221.72|225.98|223.18|226.03|223.23|223.13|220.33|0
1656030000000|2022-06-24 00:20:00|226.15|223.35|226.53|223.73|227.38|224.58|226.15|223.35|0
1656030300000|2022-06-24 00:25:00|226.59|223.79|225.3|222.5|226.7|223.9|225.13|222.33|0
1656030600000|2022-06-24 00:30:00|225.25|222.45|225.07|222.27|225.58|222.78|224.13|221.33|0
1656030900000|2022-06-24 00:35:00|225.02|222.22|225.3|222.5|225.8|223|224.63|221.83|0
1656031200000|2022-06-24 00:40:00|225.41|222.61|226.47|223.67|226.53|223.73|225.3|222.5|0
1656031500000|2022-06-24 00:45:00|226.41|223.61|227.31|224.51|228.05|225.25|226.41|223.61|0
1656031800000|2022-06-24 00:50:00|227.37|224.57|226.97|224.17|227.54|224.74|226.41|223.61|0
1656032100000|2022-06-24 00:55:00|227.03|224.23|227.7|224.9|227.82|225.02|226.8|224|0
1656032400000|2022-06-24 01:00:00|227.59|224.79|227.64|224.84|227.64|224.84|226.91|224.11|0
1656032700000|2022-06-24 01:05:00|227.81|225.01|226.57|223.77|227.81|225.01|226.46|223.66|0
1656033000000|2022-06-24 01:10:00|226.63|223.83|228.37|225.57|228.37|225.57|226.63|223.83|0
1656033300000|2022-06-24 01:15:00|228.43|225.63|227.7|224.9|229.22|226.42|227.52|224.72|0
1656033600000|2022-06-24 01:20:00|227.69|224.89|230.52|227.72|230.74|227.94|227.69|224.89|0
1656033900000|2022-06-24 01:25:00|230.63|227.83|229.38|226.58|230.74|227.94|229.27|226.47|0
1656034200000|2022-06-24 01:30:00|229.44|226.64|230.06|227.26|230.06|227.26|228.7|225.9|0
1656034500000|2022-06-24 01:35:00|230.29|227.49|230.29|227.49|231.65|228.85|229.89|227.09|0
1656034800000|2022-06-24 01:40:00|230.51|227.71|231.99|229.19|232.33|229.53|230.17|227.37|0
1656035100000|2022-06-24 01:45:00|232.33|229.53|234.04|231.24|235.19|232.39|232.33|229.53|0
1656035400000|2022-06-24 01:50:00|234.15|231.35|233.24|230.44|234.84|232.04|233.12|230.32|0
1656035700000|2022-06-24 01:55:00|233.18|230.38|234.43|231.63|234.66|231.86|232.89|230.09|0
1656036000000|2022-06-24 02:00:00|234.38|231.58|233.69|230.89|234.72|231.92|233.63|230.83|0
1656036300000|2022-06-24 02:05:00|233.58|230.78|234.83|232.03|234.83|232.03|233.46|230.66|0
1656036600000|2022-06-24 02:10:00|234.89|232.09|237.59|234.79|237.59|234.79|234.89|232.09|0
1656036900000|2022-06-24 02:15:00|237.71|234.91|238.17|235.37|238.52|235.72|237.48|234.68|0
1656037200000|2022-06-24 02:20:00|238.22|235.42|237.01|234.21|238.52|235.72|237.01|234.21|0
1656037500000|2022-06-24 02:25:00|236.9|234.1|237.93|235.13|238.05|235.25|236.78|233.98|0
1656037800000|2022-06-24 02:30:00|237.82|235.02|237.93|235.13|238.33|235.53|237.47|234.67|0
1656038100000|2022-06-24 02:35:00|237.87|235.07|238.22|235.42|238.33|235.53|237.81|235.01|0
1656038400000|2022-06-24 02:40:00|238.28|235.48|238.04|235.24|238.39|235.59|237.7|234.9|0
1656038700000|2022-06-24 02:45:00|238.16|235.36|239.6|236.8|239.89|237.09|238.16|235.36|0
1656039000000|2022-06-24 02:50:00|239.72|236.92|240.18|237.38|240.36|237.56|239.55|236.75|0
1656039300000|2022-06-24 02:55:00|240.12|237.32|239.83|237.03|240.12|237.32|239.48|236.68|0
1656039600000|2022-06-24 03:00:00|239.89|237.09|240|237.2|240.59|237.79|239.54|236.74|0
1656039900000|2022-06-24 03:05:00|240.06|237.26|239.42|236.62|240.29|237.49|239.31|236.51|0
1656040200000|2022-06-24 03:10:00|239.54|236.74|238.61|235.81|239.54|236.74|238.38|235.58|0
1656040500000|2022-06-24 03:15:00|238.55|235.75|238.43|235.63|239.07|236.27|238.15|235.35|0
1656040800000|2022-06-24 03:20:00|238.38|235.58|238.26|235.46|238.49|235.69|237.68|234.88|0
1656041100000|2022-06-24 03:25:00|238.14|235.34|237.16|234.36|238.14|235.34|236.81|234.01|0
1656041400000|2022-06-24 03:30:00|237.27|234.47|237.16|234.36|237.73|234.93|236.87|234.07|0
1656041700000|2022-06-24 03:35:00|237.22|234.42|237.79|234.99|237.79|234.99|237.15|234.35|0
1656042000000|2022-06-24 03:40:00|237.68|234.88|237.5|234.7|238.14|235.34|237.33|234.53|0
1656042300000|2022-06-24 03:45:00|237.44|234.64|236.98|234.18|237.56|234.76|236.86|234.06|0
1656042600000|2022-06-24 03:50:00|237.09|234.29|237.55|234.75|237.79|234.99|236.98|234.18|0
1656042900000|2022-06-24 03:55:00|237.44|234.64|237.21|234.41|237.61|234.81|236.92|234.12|0
1656043200000|2022-06-24 04:00:00|237.15|234.35|238.71|235.91|238.94|236.14|236.97|234.17|0
1656043500000|2022-06-24 04:05:00|238.65|235.85|239.05|236.25|239.28|236.48|238.59|235.79|0
1656043800000|2022-06-24 04:10:00|238.99|236.19|239.05|236.25|239.69|236.89|238.7|235.9|0
1656044100000|2022-06-24 04:15:00|239.17|236.37|241.95|239.15|242.07|239.27|239.17|236.37|0
1656044400000|2022-06-24 04:20:00|241.89|239.09|243.82|241.02|244.18|241.38|241.72|238.92|0
1656044700000|2022-06-24 04:25:00|243.71|240.91|242.65|239.85|243.82|241.02|242.59|239.79|0
1656045000000|2022-06-24 04:30:00|242.71|239.91|243.53|240.73|243.59|240.79|242.59|239.79|0
1656045300000|2022-06-24 04:35:00|243.59|240.79|242.88|240.08|243.82|241.02|242.77|239.97|0
1656045600000|2022-06-24 04:40:00|242.76|239.96|242.76|239.96|242.88|240.08|242.41|239.61|0
1656045900000|2022-06-24 04:45:00|242.82|240.02|242.58|239.78|242.88|240.08|242.41|239.61|0
1656046200000|2022-06-24 04:50:00|242.41|239.61|242.99|240.19|243.11|240.31|242.29|239.49|0
1656046500000|2022-06-24 04:55:00|243.05|240.25|243.11|240.31|243.87|241.07|242.88|240.08|0
1656046800000|2022-06-24 05:00:00|243.23|240.43|242.93|240.13|243.69|240.89|241.71|238.91|0
1656047100000|2022-06-24 05:05:00|243.11|240.31|242.58|239.78|244.75|241.95|242.58|239.78|0
1656047400000|2022-06-24 05:10:00|242.75|239.95|242.57|239.77|243.28|240.48|242.17|239.37|0
1656047700000|2022-06-24 05:15:00|242.63|239.83|242.69|239.89|242.98|240.18|242.28|239.48|0
1656048000000|2022-06-24 05:20:00|242.75|239.95|242.51|239.71|243.62|240.82|242.22|239.42|0
1656048300000|2022-06-24 05:25:00|242.4|239.6|244.27|241.47|244.39|241.59|241.7|238.9|0
1656048600000|2022-06-24 05:30:00|244.21|241.41|243.91|241.11|244.27|241.47|243.56|240.76|0
1656048900000|2022-06-24 05:35:00|244.03|241.23|245.2|242.4|245.2|242.4|243.8|241|0
1656049200000|2022-06-24 05:40:00|245.44|242.64|245.79|242.99|245.91|243.11|245.32|242.52|0
1656049500000|2022-06-24 05:45:00|245.56|242.76|245.63|242.83|246.81|244.01|245.08|242.28|0
1656049800000|2022-06-24 05:50:00|245.57|242.77|245.22|242.42|245.57|242.77|244.4|241.6|0
1656050100000|2022-06-24 05:55:00|245.34|242.54|244.05|241.25|245.39|242.59|243.46|240.66|0
1656050400000|2022-06-24 06:00:00|243.93|241.13|243.11|240.31|243.93|241.13|242.41|239.61|0
1656050700000|2022-06-24 06:05:00|243.23|240.43|241.88|239.08|243.81|241.01|241.82|239.02|0
1656051000000|2022-06-24 06:10:00|241.76|238.96|243.28|240.48|243.57|240.77|241.71|238.91|0
1656051300000|2022-06-24 06:15:00|243.34|240.54|242.87|240.07|243.69|240.89|242.11|239.31|0
1656051600000|2022-06-24 06:20:00|242.93|240.13|243.27|240.47|243.57|240.77|242.11|239.31|0
1656051900000|2022-06-24 06:25:00|242.98|240.18|242.57|239.77|243.1|240.3|242.17|239.37|0
1656052200000|2022-06-24 06:30:00|242.4|239.6|241.35|238.55|243.1|240.3|241|238.2|0
1656052500000|2022-06-24 06:35:00|241.29|238.49|243.1|240.3|243.15|240.35|240.77|237.97|0
1656052800000|2022-06-24 06:40:00|243.15|240.35|244.03|241.23|244.03|241.23|242.68|239.88|0
1656053100000|2022-06-24 06:45:00|243.97|241.17|243.68|240.88|244.03|241.23|243.33|240.53|0
1656053400000|2022-06-24 06:50:00|243.61|240.81|243.32|240.52|243.91|241.11|243.21|240.41|0
1656053700000|2022-06-24 06:55:00|243.26|240.46|242.39|239.59|243.26|240.46|242.16|239.36|0
1656054000000|2022-06-24 07:00:00|242.5|239.7|240.29|237.49|244.81|242.01|239.19|236.39|0
1656054300000|2022-06-24 07:05:00|240.09|237.69|242.07|239.67|242.72|240.32|239.63|237.23|0
1656054600000|2022-06-24 07:10:00|242.25|239.85|240.96|238.56|242.72|240.32|240.73|238.33|0
1656054900000|2022-06-24 07:15:00|240.9|238.5|239.8|237.4|241.49|239.09|238.93|236.53|0
1656055200000|2022-06-24 07:20:00|239.68|237.28|239.39|236.99|240.55|238.15|239.22|236.82|0
1656055500000|2022-06-24 07:25:00|239.45|237.05|240.84|238.44|240.96|238.56|239.22|236.82|0
1656055800000|2022-06-24 07:30:00|240.78|238.38|242.3|239.9|242.71|240.31|240.61|238.21|0
1656056100000|2022-06-24 07:35:00|242.24|239.84|243.32|240.92|243.67|241.27|241.19|238.79|0
1656056400000|2022-06-24 07:40:00|243.21|240.81|244.31|241.91|244.49|242.09|242.68|240.28|0
1656056700000|2022-06-24 07:45:00|244.26|241.86|244.02|241.62|244.49|242.09|243.32|240.92|0
1656057000000|2022-06-24 07:50:00|243.96|241.56|244.02|241.62|245.31|242.91|243.9|241.5|0
1656057300000|2022-06-24 07:55:00|244.14|241.74|243.67|241.27|244.96|242.56|243.43|241.03|0
1656057600000|2022-06-24 08:00:00|244.13|241.73|243.43|241.03|245.19|242.79|242.85|240.45|0
1656057900000|2022-06-24 08:05:00|243.31|240.91|242.38|239.98|243.55|241.15|242.26|239.86|0
1656058200000|2022-06-24 08:10:00|242.43|240.03|241.61|239.21|243.08|240.68|241.21|238.81|0
1656058500000|2022-06-24 08:15:00|241.32|238.92|242.84|240.44|243.19|240.79|241.32|238.92|0
1656058800000|2022-06-24 08:20:00|242.78|240.38|240.86|238.46|243.13|240.73|239.93|237.53|0
1656059100000|2022-06-24 08:25:00|240.91|238.51|242.72|240.32|242.72|240.32|240.39|237.99|0
1656059400000|2022-06-24 08:30:00|242.6|240.2|243.36|240.96|243.42|241.02|241.78|239.38|0
1656059700000|2022-06-24 08:35:00|243.42|241.02|243.65|241.25|244.12|241.72|242.77|240.37|0
1656060000000|2022-06-24 08:40:00|243.47|241.07|243.88|241.48|244.17|241.77|243.18|240.78|0
1656060300000|2022-06-24 08:45:00|243.94|241.54|242.94|240.54|244.23|241.83|242.94|240.54|0
1656060600000|2022-06-24 08:50:00|242.83|240.43|243.12|240.72|243.58|241.18|242.01|239.61|0
1656060900000|2022-06-24 08:55:00|243.18|240.78|243.58|241.18|244.23|241.83|242.94|240.54|0
1656061200000|2022-06-24 09:00:00|243.53|241.13|242.99|240.59|243.76|241.36|242.59|240.19|0
1656061500000|2022-06-24 09:05:00|242.88|240.48|244.22|241.82|244.22|241.82|242.41|240.01|0
1656061800000|2022-06-24 09:10:00|244.05|241.65|244.69|242.29|245.16|242.76|243.93|241.53|0
1656062100000|2022-06-24 09:15:00|244.81|242.41|244.75|242.35|245.1|242.7|244.22|241.82|0
1656062400000|2022-06-24 09:20:00|244.69|242.29|244.63|242.23|245.04|242.64|244.34|241.94|0
1656062700000|2022-06-24 09:25:00|244.69|242.29|243.4|241|244.69|242.29|242.93|240.53|0
1656063000000|2022-06-24 09:30:00|243.45|241.05|244.1|241.7|244.1|241.7|242.81|240.41|0
1656063300000|2022-06-24 09:35:00|244.04|241.64|242.75|240.35|244.33|241.93|242.69|240.29|0
1656063600000|2022-06-24 09:40:00|242.81|240.41|244.09|241.69|244.21|241.81|242.63|240.23|0
1656063900000|2022-06-24 09:45:00|244.03|241.63|244.09|241.69|244.91|242.51|243.91|241.51|0
1656064200000|2022-06-24 09:50:00|244.03|241.63|244.38|241.98|244.56|242.16|243.27|240.87|0
1656064500000|2022-06-24 09:55:00|244.44|242.04|245.73|243.33|245.85|243.45|243.85|241.45|0
1656064800000|2022-06-24 10:00:00|245.85|243.45|246.91|244.51|247.2|244.8|245.5|243.1|0
1656065100000|2022-06-24 10:05:00|246.85|244.45|247.5|245.1|247.55|245.15|245.49|243.09|0
1656065400000|2022-06-24 10:10:00|247.61|245.21|247.02|244.62|247.61|245.21|246.67|244.27|0
1656065700000|2022-06-24 10:15:00|246.9|244.5|246.25|243.85|247.56|245.16|246.13|243.73|0
1656066000000|2022-06-24 10:20:00|246.36|243.96|242.26|239.86|246.36|243.96|242.26|239.86|0
1656066300000|2022-06-24 10:25:00|242.2|239.8|242.32|239.92|242.55|240.15|241.91|239.51|0
1656066600000|2022-06-24 10:30:00|242.2|239.8|243.84|241.44|243.84|241.44|241.97|239.57|0
1656066900000|2022-06-24 10:35:00|243.37|240.97|242.9|240.5|243.55|241.15|241.59|239.19|0
1656067200000|2022-06-24 10:40:00|242.78|240.38|242.31|239.91|242.9|240.5|241.96|239.56|0
1656067500000|2022-06-24 10:45:00|242.2|239.8|242.43|240.03|242.84|240.44|242.08|239.68|0
1656067800000|2022-06-24 10:50:00|242.48|240.08|242.07|239.67|242.78|240.38|241.43|239.03|0
1656068100000|2022-06-24 10:55:00|241.96|239.56|241.96|239.56|242.31|239.91|240.9|238.5|0
1656068400000|2022-06-24 11:00:00|241.72|239.32|241.48|239.08|242.19|239.79|241.25|238.85|0
1656068700000|2022-06-24 11:05:00|241.37|238.97|241.6|239.2|241.6|239.2|241.13|238.73|0
1656069000000|2022-06-24 11:10:00|241.48|239.08|242.36|239.96|242.42|240.02|241.19|238.79|0
1656069300000|2022-06-24 11:15:00|242.3|239.9|242.77|240.37|242.77|240.37|241.83|239.43|0
1656069600000|2022-06-24 11:20:00|242.83|240.43|242.77|240.37|243|240.6|242.18|239.78|0
1656069900000|2022-06-24 11:25:00|242.59|240.19|243.35|240.95|243.35|240.95|241.95|239.55|0
1656070200000|2022-06-24 11:30:00|243.47|241.07|243.94|241.54|244.41|242.01|243|240.6|0
1656070500000|2022-06-24 11:35:00|243.82|241.42|242.17|239.77|243.94|241.54|242.17|239.77|0
1656070800000|2022-06-24 11:40:00|242.06|239.66|241.24|238.84|242.41|240.01|241.24|238.84|0
1656071100000|2022-06-24 11:45:00|241.12|238.72|239.83|237.43|241.47|239.07|239.6|237.2|0
1656071400000|2022-06-24 11:50:00|239.95|237.55|240.76|238.36|240.82|238.42|239.71|237.31|0
1656071700000|2022-06-24 11:55:00|240.7|238.3|240.65|238.25|241.29|238.89|240.41|238.01|0
1656072000000|2022-06-24 12:00:00|240.76|238.36|241.46|239.06|241.7|239.3|239.94|237.54|0
1656072300000|2022-06-24 12:05:00|241.23|238.83|242.16|239.76|242.69|240.29|240.64|238.24|0
1656072600000|2022-06-24 12:10:00|242.1|239.7|242.28|239.88|242.63|240.23|242.04|239.64|0
1656072900000|2022-06-24 12:15:00|242.33|239.93|242.51|240.11|242.75|240.35|241.81|239.41|0
1656073200000|2022-06-24 12:20:00|242.63|240.23|241.1|238.7|243.1|240.7|240.87|238.47|0
1656073500000|2022-06-24 12:25:00|241.22|238.82|240.81|238.41|241.92|239.52|240.69|238.29|0
1656073800000|2022-06-24 12:30:00|240.75|238.35|240.96|238.56|241.37|238.97|240.57|238.17|0
1656074100000|2022-06-24 12:35:00|241.13|238.73|241.54|239.14|242.01|239.61|240.96|238.56|0
1656074400000|2022-06-24 12:40:00|241.42|239.02|242.36|239.96|242.59|240.19|241.42|239.02|0
1656074700000|2022-06-24 12:45:00|242.48|240.08|241.36|238.96|242.48|240.08|240.6|238.2|0
1656075000000|2022-06-24 12:50:00|241.19|238.79|240.48|238.08|241.19|238.79|240.37|237.97|0
1656075300000|2022-06-24 12:55:00|240.6|238.2|240.71|238.31|241.07|238.67|240.13|237.73|0
1656075600000|2022-06-24 13:00:00|240.48|238.08|241.77|239.37|241.88|239.48|240.36|237.96|0
1656075900000|2022-06-24 13:05:00|241.88|239.48|242.7|240.3|243.05|240.65|241.41|239.01|0
1656076200000|2022-06-24 13:10:00|242.82|240.42|242.35|239.95|242.82|240.42|241.88|239.48|0
1656076500000|2022-06-24 13:15:00|242.46|240.06|243.05|240.65|243.4|241|241.99|239.59|0
1656076800000|2022-06-24 13:20:00|243.17|240.77|243.99|241.59|244.22|241.82|242.81|240.41|0
1656077100000|2022-06-24 13:25:00|244.05|241.65|243.52|241.12|244.46|242.06|242.46|240.06|0
1656077400000|2022-06-24 13:30:00|243.57|241.17|249.32|246.92|249.32|246.92|243.52|241.12|0
1656077700000|2022-06-24 13:35:00|249.56|247.16|248.81|246.41|251.92|249.52|247.15|244.75|0
1656078000000|2022-06-24 13:40:00|248.93|246.53|254.97|252.57|255.52|253.12|248.1|245.7|0
1656078300000|2022-06-24 13:45:00|255.09|252.69|257.87|255.47|257.87|255.47|253.89|251.49|0
1656078600000|2022-06-24 13:50:00|257.74|255.34|258.97|256.57|259.34|256.94|257.26|254.86|0
1656078900000|2022-06-24 13:55:00|258.85|256.45|257.88|255.48|259.33|256.93|256.79|254.39|0
1656079200000|2022-06-24 14:00:00|261.09|258.69|269.72|267.32|272.55|270.15|261.09|258.69|0
1656079500000|2022-06-24 14:05:00|269.97|267.57|274.33|271.93|275.08|272.68|269.85|267.45|0
1656079800000|2022-06-24 14:10:00|274.58|272.18|271.21|268.81|274.83|272.43|270.34|267.94|0
1656080100000|2022-06-24 14:15:00|271.08|268.68|273.2|270.8|274.45|272.05|271.08|268.68|0
1656080400000|2022-06-24 14:20:00|273.32|270.92|274.2|271.8|275.83|273.43|272.95|270.55|0
1656080700000|2022-06-24 14:25:00|274.45|272.05|272.2|269.8|274.45|272.05|271.45|269.05|0
1656081000000|2022-06-24 14:30:00|273.07|270.67|272.57|270.17|273.82|271.42|271.57|269.17|0
1656081300000|2022-06-24 14:35:00|272.82|270.42|270.82|268.42|273.32|270.92|270.08|267.68|0
1656081600000|2022-06-24 14:40:00|270.45|268.05|269.71|267.31|270.95|268.55|268.59|266.19|0
1656081900000|2022-06-24 14:45:00|269.83|267.43|272.44|270.04|273.19|270.79|268.59|266.19|0
1656082200000|2022-06-24 14:50:00|272.94|270.54|272.19|269.79|272.94|270.54|271.07|268.67|0
1656082500000|2022-06-24 14:55:00|272.31|269.91|272.56|270.16|274.18|271.78|271.07|268.67|0
1656082800000|2022-06-24 15:00:00|272.81|270.41|275.69|273.29|275.81|273.41|272.31|269.91|0
1656083100000|2022-06-24 15:05:00|275.56|273.16|274.93|272.53|275.94|273.54|273.93|271.53|0
1656083400000|2022-06-24 15:10:00|275.18|272.78|272.8|270.4|275.31|272.91|272.8|270.4|0
1656083700000|2022-06-24 15:15:00|272.55|270.15|270.62|268.22|272.8|270.4|269.94|267.54|0
1656084000000|2022-06-24 15:20:00|270.56|268.16|271.93|269.53|272.55|270.15|270.44|268.04|0
1656084300000|2022-06-24 15:25:00|272.05|269.65|274.67|272.27|274.8|272.4|271.8|269.4|0
1656084600000|2022-06-24 15:30:00|274.55|272.15|273.42|271.02|274.8|272.4|273.42|271.02|0
1656084900000|2022-06-24 15:35:00|273.05|270.65|274.92|272.52|275.11|272.71|272.8|270.4|0
1656085200000|2022-06-24 15:40:00|274.98|272.58|274.98|272.58|275.61|273.21|274.23|271.83|0
1656085500000|2022-06-24 15:45:00|274.86|272.46|273.6|271.2|274.86|272.46|273.35|270.95|0
1656085800000|2022-06-24 15:50:00|273.73|271.33|275.1|272.7|275.86|273.46|272.98|270.58|0
1656086100000|2022-06-24 15:55:00|275.23|272.83|274.98|272.58|275.35|272.95|273.35|270.95|0
1656086400000|2022-06-24 16:00:00|275.1|272.7|276.48|274.08|276.98|274.58|274.35|271.95|0
1656086700000|2022-06-24 16:05:00|276.23|273.83|275.85|273.45|276.86|274.46|275.85|273.45|0
1656087000000|2022-06-24 16:10:00|275.98|273.58|275.24|272.84|276.83|274.43|274.32|271.92|0
1656087300000|2022-06-24 16:15:00|275.49|273.09|275.87|273.47|276.25|273.85|274.99|272.59|0
1656087600000|2022-06-24 16:20:00|276|273.6|275.15|272.75|276.12|273.72|273.23|270.83|0
1656087900000|2022-06-24 16:25:00|275.41|273.01|274.15|271.75|275.53|273.13|273.77|271.37|0
1656088200000|2022-06-24 16:30:00|274.27|271.87|271.75|269.35|274.4|272|271.62|269.22|0
1656088500000|2022-06-24 16:35:00|271.62|269.22|272.87|270.47|273|270.6|271.37|268.97|0
1656088800000|2022-06-24 16:40:00|273|270.6|274.87|272.47|275.13|272.73|272.5|270.1|0
1656089100000|2022-06-24 16:45:00|274.75|272.35|273.24|270.84|274.75|272.35|272.37|269.97|0
1656089400000|2022-06-24 16:50:00|273.49|271.09|274.37|271.97|274.37|271.97|272.99|270.59|0
1656089700000|2022-06-24 16:55:00|274.49|272.09|274.87|272.47|275.25|272.85|273.99|271.59|0
1656090000000|2022-06-24 17:00:00|274.74|272.34|275.75|273.35|276.5|274.1|274.12|271.72|0
1656090300000|2022-06-24 17:05:00|275.87|273.47|275.49|273.09|276.12|273.72|274.62|272.22|0
1656090600000|2022-06-24 17:10:00|275.62|273.22|276.75|274.35|276.75|274.35|275.62|273.22|0
1656090900000|2022-06-24 17:15:00|276.63|274.23|275.63|273.23|277.15|274.75|275.51|273.11|0
1656091200000|2022-06-24 17:20:00|275.76|273.36|275.76|273.36|276.39|273.99|275.01|272.61|0
1656091500000|2022-06-24 17:25:00|275.63|273.23|275.76|273.36|276.26|273.86|275|272.6|0
1656091800000|2022-06-24 17:30:00|275.88|273.48|276.01|273.61|276.51|274.11|274.75|272.35|0
1656092100000|2022-06-24 17:35:00|276.13|273.73|275.25|272.85|276.13|273.73|274.62|272.22|0
1656092400000|2022-06-24 17:40:00|275|272.6|276.38|273.98|276.76|274.36|274.5|272.1|0
1656092700000|2022-06-24 17:45:00|276.25|273.85|275.5|273.1|276.5|274.1|275.25|272.85|0
1656093000000|2022-06-24 17:50:00|275.62|273.22|274.49|272.09|276.38|273.98|274.37|271.97|0
1656093300000|2022-06-24 17:55:00|274.24|271.84|274.01|271.61|276|273.6|273.13|270.73|0
1656093600000|2022-06-24 18:00:00|274.13|271.73|274.01|271.61|275.14|272.74|273.63|271.23|0
1656093900000|2022-06-24 18:05:00|274.13|271.73|273.63|271.23|274.63|272.23|273|270.6|0
1656094200000|2022-06-24 18:10:00|273.75|271.35|274.75|272.35|275.51|273.11|273.75|271.35|0
1656094500000|2022-06-24 18:15:00|274.88|272.48|275.25|272.85|275.76|273.36|274.25|271.85|0
1656094800000|2022-06-24 18:20:00|275.38|272.98|274.75|272.35|275.51|273.11|274|271.6|0
1656095100000|2022-06-24 18:25:00|274.62|272.22|275.75|273.35|276.38|273.98|274.5|272.1|0
1656095400000|2022-06-24 18:30:00|275.88|273.48|277.01|274.61|277.26|274.86|275.63|273.23|0
1656095700000|2022-06-24 18:35:00|276.88|274.48|275.88|273.48|277.51|275.11|275.88|273.48|0
1656096000000|2022-06-24 18:40:00|275.75|273.35|276.19|273.79|277.11|274.71|275.37|272.97|0
1656096300000|2022-06-24 18:45:00|276.32|273.92|277.83|275.43|277.83|275.43|276.06|273.66|0
1656096600000|2022-06-24 18:50:00|277.7|275.3|277.7|275.3|277.83|275.43|277.07|274.67|0
1656096900000|2022-06-24 18:55:00|277.82|275.42|278.2|275.8|278.45|276.05|277.19|274.79|0
1656097200000|2022-06-24 19:00:00|278.45|276.05|279|276.6|279|276.6|277.44|275.04|0
1656097500000|2022-06-24 19:05:00|278.74|276.34|278.49|276.09|279.25|276.85|278.24|275.84|0
1656097800000|2022-06-24 19:10:00|278.24|275.84|278.99|276.59|278.99|276.59|277.86|275.46|0
1656098100000|2022-06-24 19:15:00|279.25|276.85|279.37|276.97|279.88|277.48|278.87|276.47|0
1656098400000|2022-06-24 19:20:00|279.5|277.1|281.82|279.42|281.95|279.55|279.37|276.97|0
1656098700000|2022-06-24 19:25:00|281.95|279.55|281.82|279.42|282.08|279.68|280.56|278.16|0
1656099000000|2022-06-24 19:30:00|281.7|279.3|279.88|277.48|282.08|279.68|279.88|277.48|0
1656099300000|2022-06-24 19:35:00|280.01|277.61|281.91|279.51|281.91|279.51|279.38|276.98|0
1656099600000|2022-06-24 19:40:00|282.04|279.64|283.31|280.91|283.31|280.91|281.78|279.38|0
1656099900000|2022-06-24 19:45:00|283.05|280.65|283.02|280.62|283.94|281.54|282.41|280.01|0
1656100200000|2022-06-24 19:50:00|283.66|281.26|287.61|284.73|287.99|285.11|283.53|281.13|0
1656100500000|2022-06-24 19:55:00|287.73|284.85|290.82|287.94|290.82|287.94|285.68|282.8|0
1656100800000|2022-06-24 20:00:00|291.08|288.2|287.92|285.52|291.72|288.84|287.66|285.26|0
1656101100000|2022-06-24 20:05:00|287.79|285.39|286.22|283.82|288.56|286.16|285.83|283.43|0
1656101400000|2022-06-24 20:10:00|286.09|283.69|285.57|283.17|286.6|284.2|285.06|282.66|0
1656313500000|2022-06-27 07:05:00|291.34|288.94|293.87|291.47|294.06|291.66|290.43|288.03|0
1656313800000|2022-06-27 07:10:00|293.74|291.34|293.67|291.27|294.78|292.38|292.83|290.43|0
1656314100000|2022-06-27 07:15:00|293.74|291.34|294.06|291.66|296.74|294.34|293.74|291.34|0
1656314400000|2022-06-27 07:20:00|294.26|291.86|296.8|294.4|297.06|294.66|294.19|291.79|0
1656314700000|2022-06-27 07:25:00|296.73|294.33|299.62|297.22|300.41|298.01|296.34|293.94|0
1656315000000|2022-06-27 07:30:00|299.88|297.48|303.44|301.04|303.44|301.04|299.22|296.82|0
1656315300000|2022-06-27 07:35:00|303.71|301.31|304.56|302.16|305.3|302.9|303.37|300.97|0
1656315600000|2022-06-27 07:40:00|304.1|301.7|301.06|298.66|304.43|302.03|301.06|298.66|0
1656315900000|2022-06-27 07:45:00|301.19|298.79|302.77|300.37|302.84|300.44|301.19|298.79|0
1656316200000|2022-06-27 07:50:00|302.64|300.24|304.23|301.83|304.76|302.36|302.64|300.24|0
1656316500000|2022-06-27 07:55:00|304.43|302.03|306.28|303.88|307.36|304.96|304.42|302.02|0
1656316800000|2022-06-27 08:00:00|306.15|303.75|306.15|303.75|307.34|304.94|305.09|302.69|0
1656317100000|2022-06-27 08:05:00|305.95|303.55|305.75|303.35|307.87|305.47|305.75|303.35|0
1656317400000|2022-06-27 08:10:00|305.68|303.28|307.27|304.87|307.27|304.87|305.35|302.95|0
1656317700000|2022-06-27 08:15:00|307.21|304.81|306.81|304.41|307.47|305.07|306.74|304.34|0
1656318000000|2022-06-27 08:20:00|306.94|304.54|305.74|303.34|307.2|304.8|305.67|303.27|0
1656318300000|2022-06-27 08:25:00|305.87|303.47|306.07|303.67|306.54|304.14|305.61|303.21|0
1656318600000|2022-06-27 08:30:00|306|303.6|305.34|302.94|306.27|303.87|305.01|302.61|0
1656318900000|2022-06-27 08:35:00|305.47|303.07|302.69|300.29|305.47|303.07|302.43|300.03|0
1656319200000|2022-06-27 08:40:00|302.83|300.43|302.82|300.42|303.35|300.95|302.03|299.63|0
1656319500000|2022-06-27 08:45:00|302.75|300.35|302.82|300.42|303.22|300.82|302.03|299.63|0
1656319800000|2022-06-27 08:50:00|302.95|300.55|300.97|298.57|303.28|300.88|300.97|298.57|0
1656320100000|2022-06-27 08:55:00|300.84|298.44|301.43|299.03|301.63|299.23|300.45|298.05|0
1656320400000|2022-06-27 09:00:00|301.5|299.1|301.1|298.7|301.76|299.36|301.1|298.7|0
1656320700000|2022-06-27 09:05:00|300.97|298.57|298.87|296.47|300.97|298.57|298.74|296.34|0
1656321000000|2022-06-27 09:10:00|299|296.6|300.97|298.57|302.02|299.62|299|296.6|0
1656321300000|2022-06-27 09:15:00|300.84|298.44|301.36|298.96|301.56|299.16|300.31|297.91|0
1656321600000|2022-06-27 09:20:00|301.49|299.09|301.68|299.28|302.61|300.21|301.29|298.89|0
1656321900000|2022-06-27 09:25:00|301.75|299.35|302.88|300.48|302.95|300.55|300.83|298.43|0
1656322200000|2022-06-27 09:30:00|302.62|300.22|301.69|299.29|303.28|300.88|301.69|299.29|0
1656322500000|2022-06-27 09:35:00|302.09|299.69|301.3|298.9|302.15|299.75|300.77|298.37|0
1656322800000|2022-06-27 09:40:00|301.43|299.03|301.82|299.42|301.95|299.55|300.51|298.11|0
1656323100000|2022-06-27 09:45:00|301.75|299.35|302.21|299.81|302.74|300.34|301.69|299.29|0
1656323400000|2022-06-27 09:50:00|302.08|299.68|301.03|298.63|302.48|300.08|301.03|298.63|0
1656323700000|2022-06-27 09:55:00|301.16|298.76|301.29|298.89|301.95|299.55|301.03|298.63|0
1656324000000|2022-06-27 10:00:00|301.42|299.02|301.22|298.82|301.95|299.55|300.3|297.9|0
1656324300000|2022-06-27 10:05:00|301.29|298.89|299.71|297.31|301.29|298.89|299.71|297.31|0
1656324600000|2022-06-27 10:10:00|299.77|297.37|298.92|296.52|299.97|297.57|298.92|296.52|0
1656324900000|2022-06-27 10:15:00|299.05|296.65|300.69|298.29|300.76|298.36|299.05|296.65|0
1656325200000|2022-06-27 10:20:00|300.76|298.36|299.83|297.43|300.95|298.55|299.83|297.43|0
1656325500000|2022-06-27 10:25:00|299.9|297.5|297.41|295.01|300.16|297.76|297.22|294.82|0
1656325800000|2022-06-27 10:30:00|297.35|294.95|298.52|296.12|298.91|296.51|297.09|294.69|0
1656326100000|2022-06-27 10:35:00|298.39|295.99|296.28|293.88|298.52|296.12|296.15|293.75|0
1656326400000|2022-06-27 10:40:00|296.41|294.01|297.45|295.05|297.64|295.24|295.36|292.96|0
1656326700000|2022-06-27 10:45:00|297.19|294.79|294.99|292.59|297.51|295.11|294.02|291.62|0
1656327000000|2022-06-27 10:50:00|294.86|292.46|295.58|293.18|295.71|293.31|294.6|292.2|0
1656327300000|2022-06-27 10:55:00|295.45|293.05|297.02|294.62|297.21|294.81|295.32|292.92|0
1656327600000|2022-06-27 11:00:00|297.15|294.75|297.54|295.14|297.67|295.27|296.56|294.16|0
1656327900000|2022-06-27 11:05:00|297.41|295.01|298.58|296.18|298.72|296.32|297.14|294.74|0
1656328200000|2022-06-27 11:10:00|298.72|296.32|299.11|296.71|299.24|296.84|298.45|296.05|0
1656328500000|2022-06-27 11:15:00|299.24|296.84|299.5|297.1|299.63|297.23|298.58|296.18|0
1656328800000|2022-06-27 11:20:00|299.37|296.97|299.1|296.7|299.5|297.1|299.1|296.7|0
1656329100000|2022-06-27 11:25:00|299.23|296.83|297.79|295.39|299.23|296.83|297.4|295|0
1656329400000|2022-06-27 11:30:00|297.72|295.32|299.89|297.49|299.89|297.49|297.72|295.32|0
1656329700000|2022-06-27 11:35:00|299.76|297.36|299.49|297.09|300.15|297.75|299.23|296.83|0
1656330000000|2022-06-27 11:40:00|299.55|297.15|299.75|297.35|300.02|297.62|299.23|296.83|0
1656330300000|2022-06-27 11:45:00|299.68|297.28|299.36|296.96|299.75|297.35|298.96|296.56|0
1656330600000|2022-06-27 11:50:00|299.62|297.22|298.96|296.56|299.62|297.22|298.83|296.43|0
1656330900000|2022-06-27 11:55:00|298.83|296.43|298.23|295.83|298.83|296.43|297.97|295.57|0
1656331200000|2022-06-27 12:00:00|298.3|295.9|298.56|296.16|298.96|296.56|298.04|295.64|0
1656331500000|2022-06-27 12:05:00|298.69|296.29|297.38|294.98|298.82|296.42|297.12|294.72|0
1656331800000|2022-06-27 12:10:00|297.25|294.85|297.38|294.98|298.3|295.9|296.07|293.67|0
1656332100000|2022-06-27 12:15:00|297.9|295.5|297.64|295.24|298.95|296.55|296.33|293.93|0
1656332400000|2022-06-27 12:20:00|297.77|295.37|296.72|294.32|297.9|295.5|296.59|294.19|0
1656332700000|2022-06-27 12:25:00|297.11|294.71|293.59|291.19|297.3|294.9|293.59|291.19|0
1656333000000|2022-06-27 12:30:00|294.11|291.71|291.38|288.98|294.89|292.49|290.86|288.46|0
1656333300000|2022-06-27 12:35:00|291.25|288.85|293.19|290.79|293.19|290.79|291.12|288.72|0
1656333600000|2022-06-27 12:40:00|293.13|290.73|293.97|291.57|294.49|292.09|292.54|290.14|0
1656333900000|2022-06-27 12:45:00|294.23|291.83|293.16|290.76|294.36|291.96|292.9|290.5|0
1656334200000|2022-06-27 12:50:00|293.03|290.63|291.27|288.87|293.68|291.28|291.21|288.81|0
1656334500000|2022-06-27 12:55:00|291.34|288.94|292.38|289.98|292.64|290.24|291.34|288.94|0
1656334800000|2022-06-27 13:00:00|292.64|290.24|293.93|291.53|294.33|291.93|292.38|289.98|0
1656335100000|2022-06-27 13:05:00|293.8|291.4|293.15|290.75|294.19|291.79|293.15|290.75|0
1656335400000|2022-06-27 13:10:00|293.02|290.62|294.45|292.05|294.58|292.18|292.5|290.1|0
1656335700000|2022-06-27 13:15:00|294.58|292.18|294.19|291.79|294.84|292.44|293.21|290.81|0
1656336000000|2022-06-27 13:20:00|294.06|291.66|294.84|292.44|295.75|293.35|293.93|291.53|0
1656336300000|2022-06-27 13:25:00|295.1|292.7|296.27|293.87|296.4|294|294.71|292.31|0
1656336600000|2022-06-27 13:30:00|295.75|293.35|287.13|284.73|297.32|294.92|286.68|284.28|0
1656336900000|2022-06-27 13:35:00|286.3|283.9|286.14|283.74|287.2|284.8|283.36|280.96|0
1656337200000|2022-06-27 13:40:00|285.88|283.48|281.46|279.06|285.88|283.48|280.51|278.11|0
1656337500000|2022-06-27 13:45:00|281.15|278.75|278.92|276.52|281.46|279.06|277.02|274.62|0
1656337800000|2022-06-27 13:50:00|278.67|276.27|282.16|279.76|282.41|280.01|277.91|275.51|0
1656338100000|2022-06-27 13:55:00|281.77|279.37|278.47|276.07|281.9|279.5|277.71|275.31|0
1656338400000|2022-06-27 14:00:00|278.4|276|286.38|283.98|287.42|285.02|278.4|276|0
1656338700000|2022-06-27 14:05:00|286.77|284.37|281.43|279.03|287.03|284.63|279.64|277.24|0
1656339000000|2022-06-27 14:10:00|281.68|279.28|279.51|277.11|282.32|279.92|277.54|275.14|0
1656339300000|2022-06-27 14:15:00|279.32|276.92|280.59|278.19|282.25|279.85|276.91|274.51|0
1656339600000|2022-06-27 14:20:00|280.46|278.06|279.95|277.55|284.04|281.64|278.43|276.03|0
1656339900000|2022-06-27 14:25:00|279.82|277.42|278.55|276.15|280.59|278.19|277.28|274.88|0
1656340200000|2022-06-27 14:30:00|277.66|275.26|282.81|280.41|283.84|281.44|277.28|274.88|0
1656340500000|2022-06-27 14:35:00|283.84|281.44|283.19|280.79|284.09|281.69|280.65|278.25|0
1656340800000|2022-06-27 14:40:00|283.07|280.67|286.4|284|286.53|284.13|281.92|279.52|0
1656341100000|2022-06-27 14:45:00|286.14|283.74|287.81|285.41|287.94|285.54|283.83|281.43|0
1656341400000|2022-06-27 14:50:00|288.07|285.67|290.01|287.61|291.05|288.65|287.81|285.41|0
1656341700000|2022-06-27 14:55:00|290.14|287.74|290.4|288|292.87|290.47|289.88|287.48|0
1656342000000|2022-06-27 15:00:00|290.66|288.26|288.84|286.44|291.44|289.04|288.07|285.67|0
1656342300000|2022-06-27 15:05:00|288.71|286.31|286.52|284.12|289.1|286.7|286.13|283.73|0
1656342600000|2022-06-27 15:10:00|286|283.6|286.54|284.14|287.44|285.04|284.87|282.47|0
1656342900000|2022-06-27 15:15:00|286.28|283.88|288.99|286.59|289.25|286.85|285.64|283.24|0
1656343200000|2022-06-27 15:20:00|288.86|286.46|293.47|291.07|293.73|291.33|288.21|285.81|0
1656343500000|2022-06-27 15:25:00|293.34|290.94|293.46|291.06|294.51|292.11|293.33|290.93|0
1656343800000|2022-06-27 15:30:00|293.59|291.19|290.73|288.33|293.59|291.19|290.6|288.2|0
1656344100000|2022-06-27 15:35:00|290.08|287.68|290.99|288.59|291.25|288.85|288.91|286.51|0
1656344400000|2022-06-27 15:40:00|291.12|288.72|293.33|290.93|293.98|291.58|290.66|288.26|0
1656344700000|2022-06-27 15:45:00|293.46|291.06|292.54|290.14|294.63|292.23|291.63|289.23|0
1656345000000|2022-06-27 15:50:00|292.28|289.88|290.98|288.58|292.54|290.14|290.59|288.19|0
1656345300000|2022-06-27 15:55:00|290.72|288.32|291.89|289.49|292.41|290.01|289.81|287.41|0
1656345600000|2022-06-27 16:00:00|291.5|289.1|288.26|285.86|292.54|290.14|287.22|284.82|0
1656345900000|2022-06-27 16:05:00|288.64|286.24|288.38|285.98|288.9|286.5|286.58|284.18|0
1656346200000|2022-06-27 16:10:00|288.51|286.11|287.61|285.21|288.9|286.5|286.71|284.31|0
1656346500000|2022-06-27 16:15:00|287.7|285.3|289.25|286.85|289.38|286.98|285.77|283.37|0
1656346800000|2022-06-27 16:20:00|289.38|286.98|286.66|284.26|289.9|287.5|286.54|284.14|0
1656347100000|2022-06-27 16:25:00|286.54|284.14|284.37|281.97|287.05|284.65|282.78|280.38|0
1656347400000|2022-06-27 16:30:00|283.99|281.59|282.32|279.92|284.12|281.72|281.43|279.03|0
1656347700000|2022-06-27 16:35:00|281.68|279.28|284.11|281.71|284.56|282.16|281.3|278.9|0
1656348000000|2022-06-27 16:40:00|283.98|281.58|286.55|284.15|286.55|284.15|283.6|281.2|0
1656348300000|2022-06-27 16:45:00|286.87|284.47|286.81|284.41|287.32|284.92|284.88|282.48|0
1656348600000|2022-06-27 16:50:00|286.55|284.15|288.22|285.82|288.61|286.21|286.16|283.76|0
1656348900000|2022-06-27 16:55:00|288.48|286.08|287.96|285.56|288.74|286.34|286.03|283.63|0
1656349200000|2022-06-27 17:00:00|288.48|286.08|284.74|282.34|288.48|286.08|283.85|281.45|0
1656349500000|2022-06-27 17:05:00|284.61|282.21|284.36|281.96|284.61|282.21|282.18|279.78|0
1656349800000|2022-06-27 17:10:00|284.42|282.02|285.68|283.28|287.57|285.17|284.42|282.02|0
1656350100000|2022-06-27 17:15:00|285.55|283.15|285.81|283.41|286.84|284.44|284.01|281.61|0
1656350400000|2022-06-27 17:20:00|286.07|283.67|285.29|282.89|286.58|284.18|284.14|281.74|0
1656350700000|2022-06-27 17:25:00|285.68|283.28|284.13|281.73|285.68|283.28|283.49|281.09|0
1656351000000|2022-06-27 17:30:00|283.75|281.35|282.72|280.32|284.26|281.86|282.21|279.81|0
1656351300000|2022-06-27 17:35:00|282.59|280.19|283.04|280.64|283.49|281.09|281.5|279.1|0
1656351600000|2022-06-27 17:40:00|282.72|280.32|280.55|278.15|283.36|280.96|279.66|277.26|0
1656351900000|2022-06-27 17:45:00|280.42|278.02|279.78|277.38|280.8|278.4|278.26|275.86|0
1656352200000|2022-06-27 17:50:00|280.16|277.76|280.8|278.4|281.69|279.29|279.4|277|0
1656352500000|2022-06-27 17:55:00|281.05|278.65|279.78|277.38|281.18|278.78|279.65|277.25|0
1656352800000|2022-06-27 18:00:00|279.65|277.25|281.19|278.79|281.58|279.18|277.07|274.67|0
1656353100000|2022-06-27 18:05:00|281.32|278.92|279.92|277.52|281.58|279.18|278.9|276.5|0
1656353400000|2022-06-27 18:10:00|280.05|277.65|281.32|278.92|282.08|279.68|279.03|276.63|0
1656353700000|2022-06-27 18:15:00|281.57|279.17|284|281.6|284|281.6|281.51|279.11|0
1656354000000|2022-06-27 18:20:00|284.13|281.73|282.85|280.45|284.13|281.73|282.08|279.68|0
1656354300000|2022-06-27 18:25:00|282.59|280.19|279.62|277.22|282.59|280.19|278.99|276.59|0
1656354600000|2022-06-27 18:30:00|279.37|276.97|281.92|279.52|281.92|279.52|278.48|276.08|0
1656354900000|2022-06-27 18:35:00|282.05|279.65|283.07|280.67|283.58|281.18|281.15|278.75|0
1656355200000|2022-06-27 18:40:00|283.13|280.73|281.53|279.13|283.13|280.73|280.77|278.37|0
1656355500000|2022-06-27 18:45:00|281.4|279|282.42|280.02|282.94|280.54|280.13|277.73|0
1656355800000|2022-06-27 18:50:00|282.3|279.9|280.89|278.49|282.3|279.9|280|277.6|0
1656356100000|2022-06-27 18:55:00|281.02|278.62|279.61|277.21|281.91|279.51|279.36|276.96|0
1656356400000|2022-06-27 19:00:00|279.36|276.96|275.68|273.28|280.25|277.85|275.3|272.9|0
1656356700000|2022-06-27 19:05:00|275.56|273.16|278.47|276.07|278.97|276.57|274.04|271.64|0
1656357000000|2022-06-27 19:10:00|278.21|275.81|281.65|279.25|281.77|279.37|278.08|275.68|0
1656357300000|2022-06-27 19:15:00|281.39|278.99|282.16|279.76|282.8|280.4|280.75|278.35|0
1656357600000|2022-06-27 19:20:00|282.03|279.63|280.49|278.09|282.28|279.88|279.99|277.59|0
1656357900000|2022-06-27 19:25:00|280.88|278.48|281|278.6|282.67|280.27|279.86|277.46|0
1656358200000|2022-06-27 19:30:00|280.87|278.47|278.46|276.06|280.87|278.47|278.33|275.93|0
1656358500000|2022-06-27 19:35:00|278.58|276.18|276.43|274.03|278.58|276.18|275.42|273.02|0
1656358800000|2022-06-27 19:40:00|276.17|273.77|281.12|278.72|281.12|278.72|275.67|273.27|0
1656359100000|2022-06-27 19:45:00|281|278.6|280.74|278.34|282.91|280.51|278.45|276.05|0
1656359400000|2022-06-27 19:50:00|278.07|275.67|275.41|273.01|278.07|275.67|273.9|271.5|0
1656359700000|2022-06-27 19:55:00|275.66|273.26|280.1|277.7|280.1|277.7|275.41|273.01|0
1656360000000|2022-06-27 20:00:00|281.25|278.85|281.5|279.1|282.78|280.38|280.22|277.82|0
1656360300000|2022-06-27 20:05:00|281.56|279.16|282.39|279.99|282.39|279.99|280.73|278.33|0
1656360600000|2022-06-27 20:10:00|282.26|279.86|281.75|279.35|282.9|280.5|281.37|278.97|0
1656360900000|2022-06-27 20:15:00|282.59|279.79|282.72|279.92|283.23|280.43|282.33|279.53|0
1656361200000|2022-06-27 20:20:00|282.59|279.79|283.17|280.37|284.6|281.8|282.46|279.66|0
1656361500000|2022-06-27 20:25:00|283.11|280.31|282.08|279.28|283.49|280.69|282.08|279.28|0
1656361800000|2022-06-27 20:30:00|282.21|279.41|282.08|279.28|282.59|279.79|281.82|279.02|0
1656362100000|2022-06-27 20:35:00|281.95|279.15|282.33|279.53|282.97|280.17|281.95|279.15|0
1656362400000|2022-06-27 20:40:00|282.2|279.4|282.07|279.27|282.46|279.66|281.82|279.02|0
1656362700000|2022-06-27 20:45:00|282.2|279.4|282.77|279.97|283.1|280.3|282.2|279.4|0
1656363000000|2022-06-27 20:50:00|282.84|280.04|282.58|279.78|283.22|280.42|282.33|279.53|0
1656363300000|2022-06-27 20:55:00|282.45|279.65|282.64|279.84|282.84|280.04|282.33|279.53|0
1656363600000|2022-06-27 21:00:00|282.47|279.67|282.93|280.13|282.93|280.13|282.47|279.67|0
1656363900000|2022-06-27 21:05:00|283.03|280.23|283.1|280.3|283.14|280.34|282.93|280.13|0
1656364200000|2022-06-27 21:10:00|283.04|280.24|283.06|280.26|283.18|280.38|283.04|280.24|0
1656364500000|2022-06-27 21:15:00|283.03|280.23|283|280.2|283.19|280.39|283|280.2|0
1656364800000|2022-06-27 21:20:00|283.02|280.22|282.92|280.12|283.02|280.22|282.85|280.05|0
1656365100000|2022-06-27 21:25:00|282.89|280.09|282.91|280.11|282.91|280.11|282.82|280.02|0
1656365400000|2022-06-27 21:30:00|282.89|280.09|282.85|280.05|282.91|280.11|282.76|279.96|0
1656365700000|2022-06-27 21:35:00|282.79|279.99|282.32|279.52|282.79|279.99|282.32|279.52|0
1656366000000|2022-06-27 21:40:00|282.36|279.56|281.84|279.04|282.36|279.56|281.84|279.04|0
1656366300000|2022-06-27 21:45:00|281.87|279.07|282.19|279.39|282.19|279.39|281.83|279.03|0
1656366600000|2022-06-27 21:50:00|282.21|279.41|282.21|279.41|282.31|279.51|282|279.2|0
1656366900000|2022-06-27 21:55:00|282.2|279.4|282.35|279.55|282.61|279.81|282.2|279.4|0
1656367200000|2022-06-27 22:00:00|283.39|280.59|280.95|278.15|283.52|280.72|280.76|277.96|0
1656367500000|2022-06-27 22:05:00|281.02|278.22|281.33|278.53|281.4|278.6|280.76|277.96|0
1656367800000|2022-06-27 22:10:00|281.4|278.6|281.14|278.34|281.78|278.98|280.5|277.7|0
1656368100000|2022-06-27 22:15:00|281.33|278.53|280.63|277.83|281.4|278.6|280.63|277.83|0
1656368400000|2022-06-27 22:20:00|280.76|277.96|280.63|277.83|280.89|278.09|280.37|277.57|0
1656368700000|2022-06-27 22:25:00|280.56|277.76|281.01|278.21|281.26|278.46|280.5|277.7|0
1656369000000|2022-06-27 22:30:00|280.94|278.14|281.01|278.21|281.14|278.34|280.63|277.83|0
1656369300000|2022-06-27 22:35:00|281.07|278.27|280.88|278.08|281.26|278.46|280.81|278.01|0
1656369600000|2022-06-27 22:40:00|281.01|278.21|281|278.2|281.01|278.21|280.75|277.95|0
1656369900000|2022-06-27 22:45:00|281.13|278.33|281.51|278.71|281.9|279.1|281.13|278.33|0
1656370200000|2022-06-27 22:50:00|281.45|278.65|281.77|278.97|281.89|279.09|281.38|278.58|0
1656370500000|2022-06-27 22:55:00|281.83|279.03|281.76|278.96|282.02|279.22|281.76|278.96|0
1656370800000|2022-06-27 23:00:00|281.89|279.09|282.66|279.86|282.98|280.18|281.64|278.84|0
1656371100000|2022-06-27 23:05:00|282.53|279.73|282.91|280.11|282.91|280.11|282.53|279.73|0
1656371400000|2022-06-27 23:10:00|283.04|280.24|282.97|280.17|283.55|280.75|282.53|279.73|0
1656371700000|2022-06-27 23:15:00|283.04|280.24|282.91|280.11|283.04|280.24|282.4|279.6|0
1656372000000|2022-06-27 23:20:00|282.97|280.17|282.78|279.98|283.04|280.24|282.65|279.85|0
1656372300000|2022-06-27 23:25:00|282.84|280.04|282.91|280.11|283.03|280.23|282.65|279.85|0
1656372600000|2022-06-27 23:30:00|282.97|280.17|282.52|279.72|282.97|280.17|282.52|279.72|0
1656372900000|2022-06-27 23:35:00|282.45|279.65|282.39|279.59|282.52|279.72|282.26|279.46|0
1656373200000|2022-06-27 23:40:00|282.32|279.52|281.87|279.07|282.39|279.59|281.87|279.07|0
1656373500000|2022-06-27 23:45:00|282|279.2|282.77|279.97|282.77|279.97|282|279.2|0
1656373800000|2022-06-27 23:50:00|282.64|279.84|281.23|278.43|282.7|279.9|281.23|278.43|0
1656374100000|2022-06-27 23:55:00|281.1|278.3|282.51|279.71|282.51|279.71|281.1|278.3|0
1656374400000|2022-06-28 00:00:00|282.38|279.58|284.95|282.15|285.98|283.18|282.25|279.45|0
1656374700000|2022-06-28 00:05:00|285.08|282.28|285.91|283.11|286.36|283.56|284.62|281.82|0
1656375000000|2022-06-28 00:10:00|285.85|283.05|285.46|282.66|286.49|283.69|285.39|282.59|0
1656375300000|2022-06-28 00:15:00|285.59|282.79|285.46|282.66|286.1|283.3|285.46|282.66|0
1656375600000|2022-06-28 00:20:00|285.33|282.53|284.68|281.88|285.33|282.53|284.36|281.56|0
1656375900000|2022-06-28 00:25:00|284.87|282.07|284.94|282.14|285.07|282.27|284.55|281.75|0
1656376200000|2022-06-28 00:30:00|284.87|282.07|285.32|282.52|285.32|282.52|284.81|282.01|0
1656376500000|2022-06-28 00:35:00|285.19|282.39|284.8|282|285.32|282.52|284.68|281.88|0
1656376800000|2022-06-28 00:40:00|284.87|282.07|284.93|282.13|285.19|282.39|284.68|281.88|0
1656377100000|2022-06-28 00:45:00|284.86|282.06|284.16|281.36|284.93|282.13|283.77|280.97|0
1656377400000|2022-06-28 00:50:00|284.29|281.49|283.26|280.46|284.29|281.49|282.55|279.75|0
1656377700000|2022-06-28 00:55:00|283.19|280.39|284.02|281.22|284.02|281.22|283.13|280.33|0
1656378000000|2022-06-28 01:00:00|283.9|281.1|284.15|281.35|284.28|281.48|283.77|280.97|0
1656378300000|2022-06-28 01:05:00|284.28|281.48|284.08|281.28|284.41|281.61|283.7|280.9|0
1656378600000|2022-06-28 01:10:00|284.15|281.35|284.79|281.99|284.92|282.12|283.82|281.02|0
1656378900000|2022-06-28 01:15:00|284.92|282.12|285.05|282.25|285.05|282.25|284.28|281.48|0
1656379200000|2022-06-28 01:20:00|284.92|282.12|283.63|280.83|285.05|282.25|283.63|280.83|0
1656379500000|2022-06-28 01:25:00|283.69|280.89|281.96|279.16|284.01|281.21|281.45|278.65|0
1656379800000|2022-06-28 01:30:00|282.09|279.29|281.7|278.9|282.86|280.06|281.06|278.26|0
1656380100000|2022-06-28 01:35:00|281.76|278.96|282.4|279.6|282.91|280.11|281.32|278.52|0
1656380400000|2022-06-28 01:40:00|282.47|279.67|281.57|278.77|282.85|280.05|281.57|278.77|0
1656380700000|2022-06-28 01:45:00|281.44|278.64|278.13|275.33|281.57|278.77|278|275.2|0
1656381000000|2022-06-28 01:50:00|278|275.2|276.73|273.93|278.76|275.96|276.48|273.68|0
1656381300000|2022-06-28 01:55:00|276.48|273.68|275.08|272.28|276.98|274.18|274.45|271.65|0
1656381600000|2022-06-28 02:00:00|275.21|272.41|276.47|273.67|276.98|274.18|275.21|272.41|0
1656381900000|2022-06-28 02:05:00|276.6|273.8|278.12|275.32|278.25|275.45|276.6|273.8|0
1656382200000|2022-06-28 02:10:00|278.24|275.44|276.97|274.17|278.24|275.44|276.85|274.05|0
1656382500000|2022-06-28 02:15:00|276.85|274.05|276.78|273.98|277.86|275.06|276.72|273.92|0
1656382800000|2022-06-28 02:20:00|276.85|274.05|275.13|272.33|276.85|274.05|274.19|271.39|0
1656383100000|2022-06-28 02:25:00|275.01|272.21|271.73|268.93|275.83|273.03|270.3|267.5|0
1656383400000|2022-06-28 02:30:00|271.42|268.62|272.68|269.88|272.68|269.88|270.8|268|0
1656383700000|2022-06-28 02:35:00|272.8|270|272.92|270.12|273.3|270.5|272.17|269.37|0
1656384000000|2022-06-28 02:40:00|273.05|270.25|272.55|269.75|273.3|270.5|272.1|269.3|0
1656384300000|2022-06-28 02:45:00|272.61|269.81|273.55|270.75|273.8|271|271.79|268.99|0
1656384600000|2022-06-28 02:50:00|273.42|270.62|274.05|271.25|274.68|271.88|273.42|270.62|0
1656384900000|2022-06-28 02:55:00|273.93|271.13|274.36|271.56|274.81|272.01|273.86|271.06|0
1656385200000|2022-06-28 03:00:00|274.68|271.88|274.55|271.75|274.68|271.88|273.98|271.18|0
1656385500000|2022-06-28 03:05:00|274.43|271.63|276.51|273.71|277.08|274.28|274.3|271.5|0
1656385800000|2022-06-28 03:10:00|276.38|273.58|275.56|272.76|276.44|273.64|275.43|272.63|0
1656386100000|2022-06-28 03:15:00|275.49|272.69|275.62|272.82|275.94|273.14|274.8|272|0
1656386400000|2022-06-28 03:20:00|275.56|272.76|275.05|272.25|275.56|272.76|274.42|271.62|0
1656386700000|2022-06-28 03:25:00|275.17|272.37|277.2|274.4|277.58|274.78|275.17|272.37|0
1656387000000|2022-06-28 03:30:00|277.45|274.65|277.32|274.52|278.53|275.73|277.2|274.4|0
1656387300000|2022-06-28 03:35:00|277.26|274.46|276.81|274.01|277.64|274.84|276.69|273.89|0
1656387600000|2022-06-28 03:40:00|276.87|274.07|277.19|274.39|277.45|274.65|276.81|274.01|0
1656387900000|2022-06-28 03:45:00|277.32|274.52|277.82|275.02|278.21|275.41|277.19|274.39|0
1656388200000|2022-06-28 03:50:00|277.88|275.08|277.06|274.26|278.08|275.28|276.55|273.75|0
1656388500000|2022-06-28 03:55:00|276.93|274.13|277.31|274.51|277.31|274.51|276.49|273.69|0
1656388800000|2022-06-28 04:00:00|277.44|274.64|278.26|275.46|278.26|275.46|277.06|274.26|0
1656389100000|2022-06-28 04:05:00|278.33|275.53|277.82|275.02|278.45|275.65|277.44|274.64|0
1656389400000|2022-06-28 04:10:00|277.69|274.89|277.69|274.89|277.82|275.02|277.31|274.51|0
1656389700000|2022-06-28 04:15:00|277.62|274.82|275.53|272.73|277.62|274.82|275.41|272.61|0
1656390000000|2022-06-28 04:20:00|275.59|272.79|276.04|273.24|276.16|273.36|275.28|272.48|0
1656390300000|2022-06-28 04:25:00|275.97|273.17|276.41|273.61|276.54|273.74|275.53|272.73|0
1656390600000|2022-06-28 04:30:00|276.47|273.67|278.7|275.9|278.7|275.9|276.41|273.61|0
1656390900000|2022-06-28 04:35:00|278.76|275.96|278.82|276.02|279.33|276.53|278.69|275.89|0
1656391200000|2022-06-28 04:40:00|278.95|276.15|278.06|275.26|279.08|276.28|277.8|275|0
1656391500000|2022-06-28 04:45:00|278.12|275.32|278.05|275.25|278.24|275.44|277.55|274.75|0
1656391800000|2022-06-28 04:50:00|277.93|275.13|277.1|274.3|278.05|275.25|276.72|273.92|0
1656392100000|2022-06-28 04:55:00|277.16|274.36|277.16|274.36|277.22|274.42|276.65|273.85|0
1656392400000|2022-06-28 05:00:00|277.22|274.42|277.79|274.99|279.19|276.39|277.1|274.3|0
1656392700000|2022-06-28 05:05:00|277.67|274.87|279|276.2|279.25|276.45|277.16|274.36|0
1656393000000|2022-06-28 05:10:00|279.06|276.26|278.93|276.13|279.32|276.52|278.43|275.63|0
1656393300000|2022-06-28 05:15:00|278.99|276.19|278.55|275.75|279.06|276.26|278.3|275.5|0
1656393600000|2022-06-28 05:20:00|278.48|275.68|278.23|275.43|278.68|275.88|277.85|275.05|0
1656393900000|2022-06-28 05:25:00|278.04|275.24|278.29|275.49|278.93|276.13|277.53|274.73|0
1656394200000|2022-06-28 05:30:00|278.55|275.75|279.31|276.51|279.31|276.51|278.16|275.36|0
1656394500000|2022-06-28 05:35:00|279.18|276.38|280.58|277.78|281.35|278.55|279.18|276.38|0
1656394800000|2022-06-28 05:40:00|280.64|277.84|279.94|277.14|280.96|278.16|279.56|276.76|0
1656395100000|2022-06-28 05:45:00|280.2|277.4|280.32|277.52|280.71|277.91|279.56|276.76|0
1656395400000|2022-06-28 05:50:00|280.19|277.39|279.94|277.14|280.58|277.78|279.68|276.88|0
1656395700000|2022-06-28 05:55:00|280|277.2|280.19|277.39|280.96|278.16|279.94|277.14|0
1656396000000|2022-06-28 06:00:00|280.7|277.9|283|280.2|283|280.2|280.44|277.64|0
1656396300000|2022-06-28 06:05:00|282.62|279.82|286.74|283.94|287.12|284.32|282.23|279.43|0
1656396600000|2022-06-28 06:10:00|286.61|283.81|290.14|287.34|292.36|289.56|286.48|283.68|0
1656396900000|2022-06-28 06:15:00|290.02|287.22|290.4|287.6|291.83|289.03|289.56|286.76|0
1656397200000|2022-06-28 06:20:00|290.27|287.47|290.4|287.6|291.18|288.38|290.01|287.21|0
1656397500000|2022-06-28 06:25:00|290.33|287.53|290.92|288.12|291.05|288.25|290.14|287.34|0
1656397800000|2022-06-28 06:30:00|291.05|288.25|289.81|287.01|291.18|288.38|289.36|286.56|0
1656398100000|2022-06-28 06:35:00|289.88|287.08|289.49|286.69|289.94|287.14|288.32|285.52|0
1656398400000|2022-06-28 06:40:00|289.23|286.43|290.52|287.72|290.91|288.11|289.1|286.3|0
1656398700000|2022-06-28 06:45:00|290.32|287.52|290.39|287.59|291.04|288.24|289.87|287.07|0
1656399000000|2022-06-28 06:50:00|290.52|287.72|289.93|287.13|290.65|287.85|289.41|286.61|0
1656399300000|2022-06-28 06:55:00|289.87|287.07|289.09|286.29|289.93|287.13|288.7|285.9|0
1656399600000|2022-06-28 07:00:00|289.02|286.22|290.84|288.04|291.95|289.15|289.02|286.22|0
1656399900000|2022-06-28 07:05:00|290.64|288.24|291.36|288.96|291.99|289.59|289.92|287.52|0
1656400200000|2022-06-28 07:10:00|291.17|288.77|296.2|293.8|297.46|295.06|291.17|288.77|0
1656400500000|2022-06-28 07:15:00|296.01|293.61|293.25|290.85|296.4|294|293.25|290.85|0
1656400800000|2022-06-28 07:20:00|293.39|290.99|291.62|289.22|293.71|291.31|290.32|287.92|0
1656401100000|2022-06-28 07:25:00|291.56|289.16|288.05|285.65|291.69|289.29|287.53|285.13|0
1656401400000|2022-06-28 07:30:00|288.11|285.71|285.45|283.05|288.11|285.71|284.55|282.15|0
1656401700000|2022-06-28 07:35:00|285.19|282.79|284.16|281.76|286.93|284.53|284.16|281.76|0
1656402000000|2022-06-28 07:40:00|284.54|282.14|284.16|281.76|285.38|282.98|283.96|281.56|0
1656402300000|2022-06-28 07:45:00|284.09|281.69|282.55|280.15|285.25|282.85|281.72|279.32|0
1656402600000|2022-06-28 07:50:00|282.74|280.34|285.31|282.91|286.02|283.62|282.36|279.96|0
1656402900000|2022-06-28 07:55:00|285.37|282.97|286.34|283.94|286.47|284.07|284.92|282.52|0
1656403200000|2022-06-28 08:00:00|286.4|284|288.28|285.88|288.41|286.01|285.82|283.42|0
1656403500000|2022-06-28 08:05:00|288.15|285.75|287.37|284.97|289.51|287.11|287.37|284.97|0
1656403800000|2022-06-28 08:10:00|287.56|285.16|287.37|284.97|287.89|285.49|287.11|284.71|0
1656404100000|2022-06-28 08:15:00|287.3|284.9|287.5|285.1|288.4|286|286.98|284.58|0
1656404400000|2022-06-28 08:20:00|287.63|285.23|289.22|286.82|289.61|287.21|287.63|285.23|0
1656404700000|2022-06-28 08:25:00|289.42|287.02|290|287.6|290.26|287.86|289.15|286.75|0
1656405000000|2022-06-28 08:30:00|290.06|287.66|288.7|286.3|290.13|287.73|288.7|286.3|0
1656405300000|2022-06-28 08:35:00|288.44|286.04|290.91|288.51|291.04|288.64|288.44|286.04|0
1656405600000|2022-06-28 08:40:00|290.78|288.38|289.34|286.94|290.78|288.38|289.22|286.82|0
1656405900000|2022-06-28 08:45:00|289.22|286.82|289.6|287.2|290.12|287.72|288.82|286.42|0
1656406200000|2022-06-28 08:50:00|289.53|287.13|290.64|288.24|290.64|288.24|289.53|287.13|0
1656406500000|2022-06-28 08:55:00|290.77|288.37|292.33|289.93|292.46|290.06|290.57|288.17|0
1656406800000|2022-06-28 09:00:00|292.07|289.67|292.2|289.8|292.59|290.19|291.61|289.21|0
1656407100000|2022-06-28 09:05:00|292|289.6|292.85|290.45|293.11|290.71|292|289.6|0
1656407400000|2022-06-28 09:10:00|292.98|290.58|293.89|291.49|294.29|291.89|292.98|290.58|0
1656407700000|2022-06-28 09:15:00|294.16|291.76|291.67|289.27|294.16|291.76|291.67|289.27|0
1656408000000|2022-06-28 09:20:00|291.93|289.53|291.99|289.59|292.91|290.51|291.67|289.27|0
1656408300000|2022-06-28 09:25:00|292.06|289.66|292.71|290.31|293.17|290.77|291.93|289.53|0
1656408600000|2022-06-28 09:30:00|292.64|290.24|290.75|288.35|292.97|290.57|290.49|288.09|0
1656408900000|2022-06-28 09:35:00|290.88|288.48|289.71|287.31|291.14|288.74|289.19|286.79|0
1656409200000|2022-06-28 09:40:00|289.77|287.37|288.93|286.53|289.9|287.5|288.67|286.27|0
1656409500000|2022-06-28 09:45:00|288.99|286.59|289.06|286.66|289.97|287.57|288.54|286.14|0
1656409800000|2022-06-28 09:50:00|289.19|286.79|290.1|287.7|291.2|288.8|289.19|286.79|0
1656410100000|2022-06-28 09:55:00|290.03|287.63|289.12|286.72|290.62|288.22|288.67|286.27|0
1656410400000|2022-06-28 10:00:00|289.06|286.66|289.37|286.97|290.35|287.95|288.99|286.59|0
1656410700000|2022-06-28 10:05:00|289.31|286.91|288.79|286.39|289.89|287.49|288.6|286.2|0
1656411000000|2022-06-28 10:10:00|288.27|285.87|288.46|286.06|289.18|286.78|288.14|285.74|0
1656411300000|2022-06-28 10:15:00|288.53|286.13|288.92|286.52|289.18|286.78|288.4|286|0
1656411600000|2022-06-28 10:20:00|288.85|286.45|290.08|287.68|290.47|288.07|288.79|286.39|0
1656411900000|2022-06-28 10:25:00|289.82|287.42|290.14|287.74|290.34|287.94|289.49|287.09|0
1656412200000|2022-06-28 10:30:00|290.01|287.61|291.44|289.04|291.51|289.11|289.95|287.55|0
1656412500000|2022-06-28 10:35:00|291.38|288.98|290.99|288.59|291.38|288.98|290.6|288.2|0
1656412800000|2022-06-28 10:40:00|291.12|288.72|290.4|288|291.38|288.98|289.69|287.29|0
1656413100000|2022-06-28 10:45:00|290.34|287.94|290.33|287.93|290.98|288.58|289.82|287.42|0
1656413400000|2022-06-28 10:50:00|290.27|287.87|291.37|288.97|291.37|288.97|289.94|287.54|0
1656413700000|2022-06-28 10:55:00|291.43|289.03|291.95|289.55|292.48|290.08|290.85|288.45|0
1656414000000|2022-06-28 11:00:00|291.82|289.42|290.72|288.32|292.02|289.62|290.2|287.8|0
1656414300000|2022-06-28 11:05:00|290.46|288.06|292.15|289.75|292.15|289.75|290.26|287.86|0
1656414600000|2022-06-28 11:10:00|292.28|289.88|292.15|289.75|292.41|290.01|291.5|289.1|0
1656414900000|2022-06-28 11:15:00|291.89|289.49|291.88|289.48|292.15|289.75|291.62|289.22|0
1656415200000|2022-06-28 11:20:00|292.01|289.61|292.01|289.61|292.21|289.81|291.49|289.09|0
1656415500000|2022-06-28 11:25:00|291.88|289.48|293.38|290.98|293.45|291.05|291.29|288.89|0
1656415800000|2022-06-28 11:30:00|293.32|290.92|292.79|290.39|293.32|290.92|292.59|290.19|0
1656416100000|2022-06-28 11:35:00|292.66|290.26|292.07|289.67|292.92|290.52|291.75|289.35|0
1656416400000|2022-06-28 11:40:00|292.01|289.61|292.79|290.39|292.85|290.45|291.74|289.34|0
1656416700000|2022-06-28 11:45:00|292.66|290.26|292.26|289.86|292.79|290.39|292.13|289.73|0
1656417000000|2022-06-28 11:50:00|292.19|289.79|291.67|289.27|292.26|289.86|291.09|288.69|0
1656417300000|2022-06-28 11:55:00|291.61|289.21|292|289.6|292.13|289.73|290.7|288.3|0
1656417600000|2022-06-28 12:00:00|291.87|289.47|292.13|289.73|292.52|290.12|291.21|288.81|0
1656417900000|2022-06-28 12:05:00|292|289.6|291.34|288.94|292.26|289.86|290.95|288.55|0
1656418200000|2022-06-28 12:10:00|291.4|289|290.95|288.55|291.47|289.07|290.3|287.9|0
1656418500000|2022-06-28 12:15:00|290.69|288.29|289|286.6|291.53|289.13|288.61|286.21|0
1656418800000|2022-06-28 12:20:00|288.87|286.47|287.96|285.56|289.26|286.86|286.54|284.14|0
1656419100000|2022-06-28 12:25:00|287.83|285.43|284.99|282.59|287.96|285.56|284.73|282.33|0
1656419400000|2022-06-28 12:30:00|285.12|282.72|283.83|281.43|286.54|284.14|283.58|281.18|0
1656419700000|2022-06-28 12:35:00|283.96|281.56|285.89|283.49|286.15|283.75|283.83|281.43|0
1656420000000|2022-06-28 12:40:00|286.02|283.62|286.79|284.39|287.82|285.42|286.02|283.62|0
1656420300000|2022-06-28 12:45:00|286.92|284.52|287.3|284.9|287.69|285.29|286.92|284.52|0
1656420600000|2022-06-28 12:50:00|287.43|285.03|287.82|285.42|288.34|285.94|286.79|284.39|0
1656420900000|2022-06-28 12:55:00|287.69|285.29|288.21|285.81|288.59|286.19|287.69|285.29|0
1656421200000|2022-06-28 13:00:00|288.33|285.93|288.85|286.45|289.37|286.97|288.33|285.93|0
1656421500000|2022-06-28 13:05:00|288.98|286.58|289.63|287.23|290.02|287.62|288.98|286.58|0
1656421800000|2022-06-28 13:10:00|289.76|287.36|288.33|285.93|289.76|287.36|287.81|285.41|0
1656422100000|2022-06-28 13:15:00|288.2|285.8|289.23|286.83|289.36|286.96|288.2|285.8|0
1656422400000|2022-06-28 13:20:00|289.36|286.96|288.84|286.44|289.88|287.48|288.58|286.18|0
1656422700000|2022-06-28 13:25:00|288.97|286.57|288.84|286.44|289.75|287.35|287.87|285.47|0
1656423000000|2022-06-28 13:30:00|288.19|285.79|300.5|298.1|301.97|299.57|288.19|285.79|0
1656423300000|2022-06-28 13:35:00|300.9|298.5|301.29|298.89|304.52|302.12|298.9|296.5|0
1656423600000|2022-06-28 13:40:00|300.76|298.36|300.22|297.82|301.82|299.42|298.11|295.71|0
1656423900000|2022-06-28 13:45:00|300.89|298.49|300.89|298.49|301.15|298.75|296.52|294.12|0
1656424200000|2022-06-28 13:50:00|301.15|298.75|301.16|298.76|302.35|299.95|299.29|296.89|0
1656424500000|2022-06-28 13:55:00|301.02|298.62|297.38|294.98|301.42|299.02|295.48|293.08|0
1656424800000|2022-06-28 14:00:00|297.12|294.72|292.59|290.19|299.03|296.63|291.55|289.15|0
1656425100000|2022-06-28 14:05:00|292.2|289.8|286.73|284.33|292.79|290.39|284.92|282.52|0
1656425400000|2022-06-28 14:10:00|286.47|284.07|289.32|286.92|289.71|287.31|286.47|284.07|0
1656425700000|2022-06-28 14:15:00|289.06|286.66|286.59|284.19|289.77|287.37|286.59|284.19|0
1656426000000|2022-06-28 14:20:00|286.33|283.93|284.65|282.25|287.37|284.97|282.79|280.39|0
1656426300000|2022-06-28 14:25:00|284.52|282.12|284.76|282.36|287.09|284.69|284.52|282.12|0
1656426600000|2022-06-28 14:30:00|283.99|281.59|280.78|278.38|284.89|282.49|278.91|276.51|0
1656426900000|2022-06-28 14:35:00|280.4|278|282.01|279.61|282.52|280.12|279.46|277.06|0
1656427200000|2022-06-28 14:40:00|281.88|279.48|282.13|279.73|282.39|279.99|278.31|275.91|0
1656427500000|2022-06-28 14:45:00|281.75|279.35|277.16|274.76|281.75|279.35|275.77|273.37|0
1656427800000|2022-06-28 14:50:00|277.42|275.02|276.4|274|278.31|275.91|274.89|272.49|0
1656428100000|2022-06-28 14:55:00|276.53|274.13|280.21|277.81|280.21|277.81|276.27|273.87|0
1656428400000|2022-06-28 15:00:00|280.08|277.68|279.57|277.17|280.98|278.58|277.54|275.14|0
1656428700000|2022-06-28 15:05:00|279.83|277.43|277.16|274.76|280.21|277.81|276.9|274.5|0
1656429000000|2022-06-28 15:10:00|277.54|275.14|276.2|273.8|278.81|276.41|275.7|273.3|0
1656429300000|2022-06-28 15:15:00|276.08|273.68|273.28|270.88|276.33|273.93|271.78|269.38|0
1656429600000|2022-06-28 15:20:00|273.41|271.01|268.39|265.99|273.91|271.51|268.39|265.99|0
1656429900000|2022-06-28 15:25:00|268.52|266.12|264.86|262.46|268.89|266.49|264.03|261.63|0
1656430200000|2022-06-28 15:30:00|264.49|262.09|265.39|262.99|266.96|264.56|264.4|262|0
1656430500000|2022-06-28 15:35:00|265.27|262.87|260.58|258.18|265.64|263.24|260.46|258.06|0
1656430800000|2022-06-28 15:40:00|261.32|258.92|257.64|255.24|261.32|258.92|257.16|254.76|0
1656431100000|2022-06-28 15:45:00|257.76|255.36|260.43|258.03|260.55|258.15|257.03|254.63|0
1656431400000|2022-06-28 15:50:00|260.18|257.78|257.62|255.22|260.55|258.15|257.25|254.85|0
1656431700000|2022-06-28 15:55:00|257.43|255.03|255.87|253.47|257.82|255.42|254.46|252.06|0
1656432000000|2022-06-28 16:00:00|255.63|253.23|252.61|250.21|256.6|254.2|252.37|249.97|0
1656432300000|2022-06-28 16:05:00|252.73|250.33|256.3|253.9|256.43|254.03|251.97|249.57|0
1656432600000|2022-06-28 16:10:00|255.7|253.3|256.67|254.27|258.74|256.34|255.7|253.3|0
1656432900000|2022-06-28 16:15:00|256.3|253.9|256.3|253.9|256.3|253.9|252.92|250.52|0
1656433200000|2022-06-28 16:20:00|255.82|253.42|257.2|254.8|258.27|255.87|255.5|253.1|0
1656433500000|2022-06-28 16:25:00|256.95|254.55|259.39|256.99|259.39|256.99|256.83|254.43|0
1656433800000|2022-06-28 16:30:00|259.76|257.36|255.49|253.09|259.76|257.36|255.49|253.09|0
1656434100000|2022-06-28 16:35:00|255.25|252.85|258.53|256.13|259.14|256.74|255.25|252.85|0
1656434400000|2022-06-28 16:40:00|258.77|256.37|261.11|258.71|261.48|259.08|258.29|255.89|0
1656434700000|2022-06-28 16:45:00|261.23|258.83|259.88|257.48|262.09|259.69|259.52|257.12|0
1656435000000|2022-06-28 16:50:00|260|257.6|255.64|253.24|260.19|257.79|255.64|253.24|0
1656435300000|2022-06-28 16:55:00|255.76|253.36|257.22|254.82|258.07|255.67|255.64|253.24|0
1656435600000|2022-06-28 17:00:00|256.97|254.57|254.91|252.51|257.22|254.82|253.34|250.94|0
1656435900000|2022-06-28 17:05:00|255.39|252.99|249.97|247.57|255.39|252.99|249.97|247.57|0
1656436200000|2022-06-28 17:10:00|249.73|247.33|248.63|246.23|251.05|248.65|247.02|244.62|0
1656436500000|2022-06-28 17:15:00|248.51|246.11|248.68|246.28|250.12|247.72|248.45|246.05|0
1656436800000|2022-06-28 17:20:00|248.45|246.05|250.54|248.14|251.43|249.03|246.89|244.49|0
1656437100000|2022-06-28 17:25:00|250.42|248.02|252.22|249.82|252.82|250.42|248.62|246.22|0
1656437400000|2022-06-28 17:30:00|251.98|249.58|250.53|248.13|253.06|250.66|250.53|248.13|0
1656437700000|2022-06-28 17:35:00|250.41|248.01|248.97|246.57|250.65|248.25|247.9|245.5|0
1656438000000|2022-06-28 17:40:00|248.62|246.22|249.93|247.53|250.95|248.55|248.14|245.74|0
1656438300000|2022-06-28 17:45:00|249.81|247.41|250.29|247.89|251.37|248.97|249.45|247.05|0
1656438600000|2022-06-28 17:50:00|250.41|248.01|249.74|247.34|251.73|249.33|249.69|247.29|0
1656438900000|2022-06-28 17:55:00|249.69|247.29|249.8|247.4|251|248.6|249.21|246.81|0
1656439200000|2022-06-28 18:00:00|249.09|246.69|249.68|247.28|253.29|250.89|249.09|246.69|0
1656439500000|2022-06-28 18:05:00|249.32|246.92|247.41|245.01|250.04|247.64|247.05|244.65|0
1656439800000|2022-06-28 18:10:00|247.29|244.89|245.04|242.64|248.01|245.61|244.56|242.16|0
1656440100000|2022-06-28 18:15:00|244.92|242.52|243.38|240.98|245.75|243.35|243.26|240.86|0
1656440400000|2022-06-28 18:20:00|243.26|240.86|244.23|241.35|245.69|242.81|243.26|240.39|0
1656440700000|2022-06-28 18:25:00|244.11|241.23|245.41|242.53|245.65|242.77|243.88|241|0
1656441000000|2022-06-28 18:30:00|244.94|242.06|242.58|239.7|244.94|242.06|242.46|239.58|0
1656441300000|2022-06-28 18:35:00|242.46|239.58|240.94|238.06|242.58|239.7|240.82|237.94|0
1656441600000|2022-06-28 18:40:00|240.82|237.94|242.42|239.54|243.13|240.25|240.12|237.24|0
1656441900000|2022-06-28 18:45:00|242.53|239.65|245.72|242.84|245.83|242.95|241.48|238.6|0
1656442200000|2022-06-28 18:50:00|245.6|242.72|244.77|241.89|245.83|242.95|243.83|240.95|0
1656442500000|2022-06-28 18:55:00|244.89|242.01|243.59|240.71|245.6|242.72|243.24|240.36|0
1656442800000|2022-06-28 19:00:00|243.35|240.47|241.12|238.24|245.24|242.36|241|238.12|0
1656443100000|2022-06-28 19:05:00|241.24|238.36|241.24|238.36|241.82|238.94|240.07|237.19|0
1656443400000|2022-06-28 19:10:00|241.35|238.47|241.17|238.29|242.99|240.11|239.88|237|0
1656443700000|2022-06-28 19:15:00|241.29|238.41|242.46|239.58|242.81|239.93|240.11|237.23|0
1656444000000|2022-06-28 19:20:00|242.34|239.46|244.58|241.7|244.81|241.93|240.93|238.05|0
1656444300000|2022-06-28 19:25:00|244.69|241.81|241.35|238.95|244.93|242.05|239.36|236.96|0
1656444600000|2022-06-28 19:30:00|240.65|238.25|240.06|237.66|242.41|240.01|239.71|237.31|0
1656444900000|2022-06-28 19:35:00|240.29|237.89|241.88|239.48|241.88|239.48|239.36|236.96|0
1656445200000|2022-06-28 19:40:00|242|239.6|239.89|237.49|242.47|240.07|238.95|236.55|0
1656445500000|2022-06-28 19:45:00|239.77|237.37|239.53|237.13|240.82|238.42|238.13|235.73|0
1656445800000|2022-06-28 19:50:00|239.77|237.37|241.06|238.66|241.06|238.66|237.43|235.03|0
1656446100000|2022-06-28 19:55:00|240.7|238.3|238.62|236.22|240.82|238.42|237.9|235.5|0
1656446400000|2022-06-28 20:00:00|238.51|236.11|238.04|235.64|239.91|237.51|237.11|234.71|0
1656446700000|2022-06-28 20:05:00|238.15|235.75|237.57|235.17|238.15|235.75|237.34|234.94|0
1656447000000|2022-06-28 20:10:00|237.69|235.29|238.5|236.1|239.08|236.68|237.69|235.29|0
1656447300000|2022-06-28 20:15:00|238.58|235.78|239.1|236.3|239.17|236.37|238.12|235.32|0
1656447600000|2022-06-28 20:20:00|239.28|236.48|240.45|237.65|240.57|237.77|239.05|236.25|0
1656447900000|2022-06-28 20:25:00|240.39|237.59|240.1|237.3|240.39|237.59|239.4|236.6|0
1656448200000|2022-06-28 20:30:00|239.86|237.06|240.09|237.29|240.21|237.41|239.86|237.06|0
1656448500000|2022-06-28 20:35:00|239.98|237.18|240.74|237.94|240.86|238.06|239.63|236.83|0
1656448800000|2022-06-28 20:40:00|240.86|238.06|240.27|237.47|240.86|238.06|240.27|237.47|0
1656449100000|2022-06-28 20:45:00|240.39|237.59|239.57|236.77|240.51|237.71|239.22|236.42|0
1656449400000|2022-06-28 20:50:00|239.45|236.65|239.97|237.17|240.04|237.24|239.34|236.54|0
1656449700000|2022-06-28 20:55:00|239.92|237.12|240.79|237.99|241.09|238.29|239.92|237.12|0
1656450000000|2022-06-28 21:00:00|240.71|237.91|240.42|237.62|240.76|237.96|240.2|237.4|0
1656450300000|2022-06-28 21:05:00|240.67|237.87|241|238.2|241.38|238.58|240.56|237.76|0
1656450600000|2022-06-28 21:10:00|241.2|238.4|241.03|238.23|241.2|238.4|241|238.2|0
1656450900000|2022-06-28 21:15:00|241.05|238.25|240.87|238.07|241.15|238.35|240.65|237.85|0
1656451200000|2022-06-28 21:20:00|240.79|237.99|240.55|237.75|240.86|238.06|240.41|237.61|0
1656451500000|2022-06-28 21:25:00|240.53|237.73|240.35|237.55|240.53|237.73|240.3|237.5|0
1656451800000|2022-06-28 21:30:00|240.44|237.64|240.45|237.65|240.47|237.67|240.35|237.55|0
1656452100000|2022-06-28 21:35:00|240.47|237.67|240.39|237.59|240.47|237.67|240.39|237.59|0
1656452400000|2022-06-28 21:40:00|240.45|237.65|240.39|237.59|240.47|237.67|240.39|237.59|0
1656452700000|2022-06-28 21:45:00|240.38|237.58|240.57|237.77|240.69|237.89|240.38|237.58|0
1656453000000|2022-06-28 21:50:00|240.49|237.69|240.34|237.54|240.71|237.91|240.34|237.54|0
1656453300000|2022-06-28 21:55:00|240.33|237.53|240.72|237.92|240.77|237.97|240.23|237.43|0
1656453600000|2022-06-28 22:00:00|240.77|237.97|240.77|237.97|240.83|238.03|240.01|237.21|0
1656453900000|2022-06-28 22:05:00|240.83|238.03|241.18|238.38|241.23|238.43|240.36|237.56|0
1656454200000|2022-06-28 22:10:00|241.23|238.43|240.82|238.02|241.82|239.02|240.65|237.85|0
1656454500000|2022-06-28 22:15:00|241.06|238.26|241.17|238.37|241.41|238.61|240.94|238.14|0
1656454800000|2022-06-28 22:20:00|241.23|238.43|240.99|238.19|241.29|238.49|240.59|237.79|0
1656455100000|2022-06-28 22:25:00|240.94|238.14|241.46|238.66|241.76|238.96|240.94|238.14|0
1656455400000|2022-06-28 22:30:00|241.64|238.84|241.75|238.95|241.87|239.07|241.46|238.66|0
1656455700000|2022-06-28 22:35:00|241.81|239.01|241.87|239.07|241.99|239.19|241.28|238.48|0
1656456000000|2022-06-28 22:40:00|241.75|238.95|241.63|238.83|241.75|238.95|241.22|238.42|0
1656456300000|2022-06-28 22:45:00|241.75|238.95|241.69|238.89|241.98|239.18|241.57|238.77|0
1656456600000|2022-06-28 22:50:00|241.63|238.83|242.33|239.53|242.33|239.53|241.57|238.77|0
1656456900000|2022-06-28 22:55:00|242.21|239.41|242.33|239.53|242.33|239.53|241.98|239.18|0
1656457200000|2022-06-28 23:00:00|242.21|239.41|240.22|237.42|242.27|239.47|239.99|237.19|0
1656457500000|2022-06-28 23:05:00|240.34|237.54|240.1|237.3|240.86|238.06|239.87|237.07|0
1656457800000|2022-06-28 23:10:00|240.22|237.42|240.1|237.3|240.57|237.77|239.92|237.12|0
1656458100000|2022-06-28 23:15:00|240.21|237.41|239.98|237.18|240.21|237.41|239.51|236.71|0
1656458400000|2022-06-28 23:20:00|240.03|237.23|241.26|238.46|241.73|238.93|239.74|236.94|0
1656458700000|2022-06-28 23:25:00|241.2|238.4|241.61|238.81|241.85|239.05|241.03|238.23|0
1656459000000|2022-06-28 23:30:00|241.5|238.7|241.61|238.81|241.85|239.05|241.32|238.52|0
1656459300000|2022-06-28 23:35:00|241.49|238.69|241.49|238.69|241.61|238.81|240.79|237.99|0
1656459600000|2022-06-28 23:40:00|241.38|238.58|241.84|239.04|241.84|239.04|241.26|238.46|0
1656459900000|2022-06-28 23:45:00|241.96|239.16|241.96|239.16|242.43|239.63|241.84|239.04|0
1656460200000|2022-06-28 23:50:00|241.84|239.04|241.14|238.34|241.96|239.16|241.14|238.34|0
1656460500000|2022-06-28 23:55:00|241.02|238.22|241.37|238.57|241.54|238.74|240.49|237.69|0
1656460800000|2022-06-29 00:00:00|241.25|238.45|241.3|238.5|242.07|239.27|240.66|237.86|0
1656461100000|2022-06-29 00:05:00|241.13|238.33|242.42|239.62|243.48|240.68|240.78|237.98|0
1656461400000|2022-06-29 00:10:00|242.3|239.5|241.48|238.68|243.13|240.33|241.24|238.44|0
1656461700000|2022-06-29 00:15:00|241.83|239.03|242.53|239.73|242.83|240.03|241.54|238.74|0
1656462000000|2022-06-29 00:20:00|242.71|239.91|239.72|236.92|242.71|239.91|239.25|236.45|0
1656462300000|2022-06-29 00:25:00|239.66|236.86|240.83|238.03|240.89|238.09|239.49|236.69|0
1656462600000|2022-06-29 00:30:00|240.89|238.09|240.53|237.73|242.06|239.26|240.3|237.5|0
1656462900000|2022-06-29 00:35:00|240.59|237.79|238.66|235.86|240.77|237.97|238.66|235.86|0
1656463200000|2022-06-29 00:40:00|238.78|235.98|237.85|235.05|239.13|236.33|237.85|235.05|0
1656463500000|2022-06-29 00:45:00|238.08|235.28|237.85|235.05|238.55|235.75|237.85|235.05|0
1656463800000|2022-06-29 00:50:00|237.9|235.1|237.84|235.04|238.54|235.74|237.84|235.04|0
1656464100000|2022-06-29 00:55:00|237.73|234.93|238.19|235.39|238.31|235.51|237.61|234.81|0
1656464400000|2022-06-29 01:00:00|238.07|235.27|239.35|236.55|239.35|236.55|237.78|234.98|0
1656464700000|2022-06-29 01:05:00|239.24|236.44|238.89|236.09|239.24|236.44|238.19|235.39|0
1656465000000|2022-06-29 01:10:00|238.77|235.97|239.23|236.43|239.23|236.43|238.42|235.62|0
1656465300000|2022-06-29 01:15:00|239.12|236.32|239.46|236.66|239.46|236.66|238.82|236.02|0
1656465600000|2022-06-29 01:20:00|239.7|236.9|239.64|236.84|240.16|237.36|238.88|236.08|0
1656465900000|2022-06-29 01:25:00|239.58|236.78|241.22|238.42|241.22|238.42|239.46|236.66|0
1656466200000|2022-06-29 01:30:00|241.1|238.3|241.21|238.41|242.21|239.41|240.75|237.95|0
1656466500000|2022-06-29 01:35:00|241.33|238.53|242.03|239.23|242.97|240.17|240.98|238.18|0
1656466800000|2022-06-29 01:40:00|241.97|239.17|240.74|237.94|242.21|239.41|240.27|237.47|0
1656467100000|2022-06-29 01:45:00|240.86|238.06|239.92|237.12|240.97|238.17|239.92|237.12|0
1656467400000|2022-06-29 01:50:00|239.8|237|240.56|237.76|240.85|238.05|239.69|236.89|0
1656467700000|2022-06-29 01:55:00|240.44|237.64|240.62|237.82|240.97|238.17|240.27|237.47|0
1656468000000|2022-06-29 02:00:00|240.73|237.93|239.91|237.11|241.44|238.64|239.45|236.65|0
1656468300000|2022-06-29 02:05:00|239.8|237|239.56|236.76|240.38|237.58|239.21|236.41|0
1656468600000|2022-06-29 02:10:00|239.68|236.88|240.73|237.93|240.85|238.05|239.5|236.7|0
1656468900000|2022-06-29 02:15:00|240.85|238.05|240.26|237.46|241.67|238.87|240.26|237.46|0
1656469200000|2022-06-29 02:20:00|240.14|237.34|241.31|238.51|241.55|238.75|240.02|237.22|0
1656469500000|2022-06-29 02:25:00|241.25|238.45|241.07|238.27|241.66|238.86|240.84|238.04|0
1656469800000|2022-06-29 02:30:00|241.01|238.21|241.54|238.74|241.78|238.98|241.01|238.21|0
1656470100000|2022-06-29 02:35:00|241.66|238.86|241.66|238.86|242.6|239.8|241.6|238.8|0
1656470400000|2022-06-29 02:40:00|241.6|238.8|242.12|239.32|242.48|239.68|241.24|238.44|0
1656470700000|2022-06-29 02:45:00|242.18|239.38|242.88|240.08|243.65|240.85|242.12|239.32|0
1656471000000|2022-06-29 02:50:00|242.83|240.03|242.88|240.08|242.95|240.15|242.71|239.91|0
1656471300000|2022-06-29 02:55:00|242.94|240.14|242.59|239.79|243.41|240.61|242.24|239.44|0
1656471600000|2022-06-29 03:00:00|242.41|239.61|242.12|239.32|242.94|240.14|241.65|238.85|0
1656471900000|2022-06-29 03:05:00|242|239.2|241.65|238.85|242.17|239.37|241.06|238.26|0
1656472200000|2022-06-29 03:10:00|241.58|238.78|241.06|238.26|241.88|239.08|240.59|237.79|0
1656472500000|2022-06-29 03:15:00|240.94|238.14|241.29|238.49|241.53|238.73|240.7|237.9|0
1656472800000|2022-06-29 03:20:00|241.17|238.37|241.87|239.07|241.99|239.19|241.05|238.25|0
1656473100000|2022-06-29 03:25:00|241.76|238.96|242.4|239.6|242.58|239.78|241.29|238.49|0
1656473400000|2022-06-29 03:30:00|242.22|239.42|242.69|239.89|242.69|239.89|242.11|239.31|0
1656473700000|2022-06-29 03:35:00|242.58|239.78|241.28|238.48|242.58|239.78|240.7|237.9|0
1656474000000|2022-06-29 03:40:00|241.16|238.36|242.75|239.95|242.81|240.01|241.1|238.3|0
1656474300000|2022-06-29 03:45:00|242.69|239.89|242.04|239.24|242.92|240.12|241.63|238.83|0
1656474600000|2022-06-29 03:50:00|241.92|239.12|242.57|239.77|242.69|239.89|241.75|238.95|0
1656474900000|2022-06-29 03:55:00|242.45|239.65|241.98|239.18|242.68|239.88|241.74|238.94|0
1656475200000|2022-06-29 04:00:00|241.86|239.06|242.09|239.29|242.33|239.53|241.39|238.59|0
1656475500000|2022-06-29 04:05:00|242.03|239.23|241.5|238.7|242.45|239.65|241.5|238.7|0
1656475800000|2022-06-29 04:10:00|241.39|238.59|242.21|239.41|242.33|239.53|241.39|238.59|0
1656476100000|2022-06-29 04:15:00|242.09|239.29|241.97|239.17|242.32|239.52|241.62|238.82|0
1656476400000|2022-06-29 04:20:00|242.03|239.23|241.62|238.82|242.2|239.4|241.5|238.7|0
1656476700000|2022-06-29 04:25:00|241.73|238.93|241.61|238.81|242.08|239.28|241.26|238.46|0
1656477000000|2022-06-29 04:30:00|241.5|238.7|243.61|240.81|243.73|240.93|240.91|238.11|0
1656477300000|2022-06-29 04:35:00|243.49|240.69|243.61|240.81|243.73|240.93|243.08|240.28|0
1656477600000|2022-06-29 04:40:00|243.55|240.75|243.73|240.93|243.73|240.93|243.14|240.34|0
1656477900000|2022-06-29 04:45:00|243.49|240.69|243.37|240.57|243.61|240.81|243.25|240.45|0
1656478200000|2022-06-29 04:50:00|243.25|240.45|243.01|240.21|243.37|240.57|242.95|240.15|0
1656478500000|2022-06-29 04:55:00|242.9|240.1|242.42|239.62|243.01|240.21|242.42|239.62|0
1656478800000|2022-06-29 05:00:00|242.48|239.68|243.72|240.92|243.72|240.92|241.95|239.15|0
1656479100000|2022-06-29 05:05:00|243.6|240.8|243.01|240.21|243.72|240.92|242.89|240.09|0
1656479400000|2022-06-29 05:10:00|242.95|240.15|243.3|240.5|243.48|240.68|242.77|239.97|0
1656479700000|2022-06-29 05:15:00|243.36|240.56|243.48|240.68|243.71|240.91|243.12|240.32|0
1656480000000|2022-06-29 05:20:00|243.36|240.56|243.47|240.67|243.71|240.91|243|240.2|0
1656480300000|2022-06-29 05:25:00|243.36|240.56|242.29|239.49|243.36|240.56|242.06|239.26|0
1656480600000|2022-06-29 05:30:00|242.18|239.38|242.58|239.78|243|240.2|242.18|239.38|0
1656480900000|2022-06-29 05:35:00|242.65|239.85|241.59|238.79|242.76|239.96|241.59|238.79|0
1656481200000|2022-06-29 05:40:00|241.47|238.67|242.46|239.66|242.64|239.84|241|238.2|0
1656481500000|2022-06-29 05:45:00|242.64|239.84|242.76|239.96|242.76|239.96|242.23|239.43|0
1656481800000|2022-06-29 05:50:00|242.58|239.78|242.05|239.25|242.58|239.78|241.58|238.78|0
1656482100000|2022-06-29 05:55:00|241.99|239.19|241.7|238.9|242.52|239.72|241.23|238.43|0
1656482400000|2022-06-29 06:00:00|241.93|239.13|241.58|238.78|242.99|240.19|241.34|238.54|0
1656482700000|2022-06-29 06:05:00|241.69|238.89|239.23|236.43|242.4|239.6|239.23|236.43|0
1656483000000|2022-06-29 06:10:00|239.47|236.67|240.05|237.25|240.4|237.6|239|236.2|0
1656483300000|2022-06-29 06:15:00|239.93|237.13|240.57|237.77|240.87|238.07|239.7|236.9|0
1656483600000|2022-06-29 06:20:00|240.63|237.83|239.75|236.95|240.75|237.95|238.76|235.96|0
1656483900000|2022-06-29 06:25:00|239.7|236.9|240.63|237.83|240.75|237.95|239.58|236.78|0
1656484200000|2022-06-29 06:30:00|240.51|237.71|239.57|236.77|240.86|238.06|239.57|236.77|0
1656484500000|2022-06-29 06:35:00|239.22|236.42|238.06|235.26|239.46|236.66|237.94|235.14|0
1656484800000|2022-06-29 06:40:00|237.94|235.14|237.59|234.79|238.23|235.43|237.36|234.56|0
1656485100000|2022-06-29 06:45:00|237.71|234.91|236.89|234.09|238.52|235.72|236.89|234.09|0
1656485400000|2022-06-29 06:50:00|237.01|234.21|234.81|232.01|237.01|234.21|234.46|231.66|0
1656485700000|2022-06-29 06:55:00|234.58|231.78|235.27|232.47|235.73|232.93|234.46|231.66|0
1656486000000|2022-06-29 07:00:00|235.04|232.24|236.19|233.39|236.19|233.39|234|231.2|0
1656486300000|2022-06-29 07:05:00|236.11|233.71|235.64|233.24|237.44|235.04|235.12|232.72|0
1656486600000|2022-06-29 07:10:00|235.87|233.47|237.03|234.63|237.15|234.75|235.58|233.18|0
1656486900000|2022-06-29 07:15:00|237.38|234.98|239.47|237.07|241|238.6|237.38|234.98|0
1656487200000|2022-06-29 07:20:00|239.59|237.19|239.24|236.84|240.41|238.01|238.42|236.02|0
1656487500000|2022-06-29 07:25:00|239|236.6|239.94|237.54|241.58|239.18|238.77|236.37|0
1656487800000|2022-06-29 07:30:00|240.11|237.71|238.24|235.84|240.11|237.71|236.91|234.51|0
1656488100000|2022-06-29 07:35:00|238.36|235.96|239.82|237.42|240.75|238.35|237.95|235.55|0
1656488400000|2022-06-29 07:40:00|240.52|238.12|240.46|238.06|240.87|238.47|239.4|237|0
1656488700000|2022-06-29 07:45:00|240.4|238|239.11|236.71|241.16|238.76|238.41|236.01|0
1656489000000|2022-06-29 07:50:00|239.23|236.83|239.34|236.94|240.28|237.88|238.58|236.18|0
1656489300000|2022-06-29 07:55:00|239.11|236.71|237.83|235.43|239.46|237.06|237.13|234.73|0
1656489600000|2022-06-29 08:00:00|237.94|235.54|240.27|237.87|240.63|238.23|236.72|234.32|0
1656489900000|2022-06-29 08:05:00|240.04|237.64|241.85|239.45|242.32|239.92|239.81|237.41|0
1656490200000|2022-06-29 08:10:00|241.91|239.51|240.62|238.22|242.5|240.1|240.62|238.22|0
1656490500000|2022-06-29 08:15:00|240.68|238.28|240.15|237.75|240.86|238.46|239.33|236.93|0
1656490800000|2022-06-29 08:20:00|240.21|237.81|240.09|237.69|241.32|238.92|239.68|237.28|0
1656491100000|2022-06-29 08:25:00|239.92|237.52|239.8|237.4|240.62|238.22|239.45|237.05|0
1656491400000|2022-06-29 08:30:00|239.91|237.51|240.2|237.8|240.85|238.45|239.91|237.51|0
1656491700000|2022-06-29 08:35:00|240.26|237.86|240.79|238.39|242.02|239.62|240.08|237.68|0
1656492000000|2022-06-29 08:40:00|240.73|238.33|240.2|237.8|240.96|238.56|239.32|236.92|0
1656492300000|2022-06-29 08:45:00|240.26|237.86|240.73|238.33|241.37|238.97|239.67|237.27|0
1656492600000|2022-06-29 08:50:00|240.61|238.21|240.37|237.97|240.84|238.44|240.14|237.74|0
1656492900000|2022-06-29 08:55:00|240.66|238.26|240.37|237.97|241.19|238.79|240.19|237.79|0
1656493200000|2022-06-29 09:00:00|240.14|237.74|241.24|238.84|241.24|238.84|239.72|237.32|0
1656493500000|2022-06-29 09:05:00|241.31|238.91|240.95|238.55|241.54|239.14|240.72|238.32|0
1656493800000|2022-06-29 09:10:00|241.01|238.61|241.01|238.61|241.89|239.49|240.95|238.55|0
1656494100000|2022-06-29 09:15:00|240.95|238.55|240.71|238.31|241.3|238.9|240.48|238.08|0
1656494400000|2022-06-29 09:20:00|240.6|238.2|240.36|237.96|240.83|238.43|240.13|237.73|0
1656494700000|2022-06-29 09:25:00|240.42|238.02|240.36|237.96|240.71|238.31|239.95|237.55|0
1656495000000|2022-06-29 09:30:00|240.24|237.84|238.14|235.74|240.24|237.84|238.02|235.62|0
1656495300000|2022-06-29 09:35:00|238.02|235.62|237.15|234.75|238.25|235.85|237.09|234.69|0
1656495600000|2022-06-29 09:40:00|237.09|234.69|237.44|235.04|237.55|235.15|236.86|234.46|0
1656495900000|2022-06-29 09:45:00|237.49|235.09|237.61|235.21|238.13|235.73|236.16|233.76|0
1656496200000|2022-06-29 09:50:00|237.55|235.15|235|232.6|237.55|235.15|234.88|232.48|0
1656496500000|2022-06-29 09:55:00|234.88|232.48|233.15|230.75|235.58|233.18|232.81|230.41|0
1656496800000|2022-06-29 10:00:00|233.73|231.33|235.98|233.58|236.27|233.87|233.73|231.33|0
1656497100000|2022-06-29 10:05:00|235.92|233.52|237.08|234.68|237.43|235.03|235.8|233.4|0
1656497400000|2022-06-29 10:10:00|237.19|234.79|235.16|232.76|237.19|234.79|234.99|232.59|0
1656497700000|2022-06-29 10:15:00|235.11|232.71|235.34|232.94|236.15|233.75|234.76|232.36|0
1656498000000|2022-06-29 10:20:00|235.22|232.82|234.93|232.53|236.72|234.32|234.93|232.53|0
1656498300000|2022-06-29 10:25:00|234.87|232.47|234.75|232.35|235.68|233.28|234.35|231.95|0
1656498600000|2022-06-29 10:30:00|234.81|232.41|234.98|232.58|235.5|233.1|234.29|231.89|0
1656498900000|2022-06-29 10:35:00|235.21|232.81|235.21|232.81|236.02|233.62|234.75|232.35|0
1656499200000|2022-06-29 10:40:00|235.27|232.87|234.57|232.17|236.14|233.74|234.4|232|0
1656499500000|2022-06-29 10:45:00|234.52|232.12|233.72|231.32|234.75|232.35|232.27|229.87|0
1656499800000|2022-06-29 10:50:00|233.61|231.21|233.37|230.97|234.53|232.13|233.37|230.97|0
1656500100000|2022-06-29 10:55:00|233.26|230.86|234.35|231.95|234.87|232.47|233.14|230.74|0
1656500400000|2022-06-29 11:00:00|234.18|231.78|234.29|231.89|234.76|232.36|233.37|230.97|0
1656500700000|2022-06-29 11:05:00|234|231.6|234.17|231.77|234.4|232|233.37|230.97|0
1656501000000|2022-06-29 11:10:00|234.06|231.66|233.94|231.54|234.17|231.77|232.45|230.05|0
1656501300000|2022-06-29 11:15:00|234.17|231.77|234.46|232.06|234.52|232.12|232.56|230.16|0
1656501600000|2022-06-29 11:20:00|234.52|232.12|234.51|232.11|234.86|232.46|234.05|231.65|0
1656501900000|2022-06-29 11:25:00|234.57|232.17|234.63|232.23|234.8|232.4|234.22|231.82|0
1656502200000|2022-06-29 11:30:00|234.57|232.17|235.67|233.27|235.96|233.56|234.57|232.17|0
1656502500000|2022-06-29 11:35:00|235.55|233.15|237.52|235.12|237.52|235.12|235.2|232.8|0
1656502800000|2022-06-29 11:40:00|237.58|235.18|237.17|234.77|237.64|235.24|237.06|234.66|0
1656503100000|2022-06-29 11:45:00|237.29|234.89|237.98|235.58|238.22|235.82|237.06|234.66|0
1656503400000|2022-06-29 11:50:00|237.87|235.47|240.32|237.92|240.32|237.92|237.75|235.35|0
1656503700000|2022-06-29 11:55:00|240.09|237.69|241.37|238.97|241.84|239.44|239.5|237.1|0
1656504000000|2022-06-29 12:00:00|241.43|239.03|244.44|242.04|244.79|242.39|241.14|238.74|0
1656504300000|2022-06-29 12:05:00|244.32|241.92|243.73|241.33|245.15|242.75|243.61|241.21|0
1656504600000|2022-06-29 12:10:00|243.61|241.21|243.72|241.32|244.2|241.8|243.49|241.09|0
1656504900000|2022-06-29 12:15:00|243.84|241.44|243.49|241.09|245.03|242.63|243.37|240.97|0
1656505200000|2022-06-29 12:20:00|243.72|241.32|241.01|238.61|244.19|241.79|240.95|238.55|0
1656505500000|2022-06-29 12:25:00|240.95|238.55|241.3|238.9|241.48|239.08|240.66|238.26|0
1656505800000|2022-06-29 12:30:00|241.24|238.84|238.9|236.5|241.95|239.55|237.27|234.87|0
1656506100000|2022-06-29 12:35:00|238.78|236.38|237.39|234.99|239.03|236.63|236.11|233.71|0
1656506400000|2022-06-29 12:40:00|237.28|234.88|238.91|236.51|239.02|236.62|236.93|234.53|0
1656506700000|2022-06-29 12:45:00|238.79|236.39|238.79|236.39|239.96|237.56|237.91|235.51|0
1656507000000|2022-06-29 12:50:00|238.67|236.27|239.25|236.85|239.95|237.55|238.67|236.27|0
1656507300000|2022-06-29 12:55:00|239.14|236.74|238.9|236.5|239.37|236.97|237.5|235.1|0
1656507600000|2022-06-29 13:00:00|238.67|236.27|240.65|238.25|241.47|239.07|238.32|235.92|0
1656507900000|2022-06-29 13:05:00|241.06|238.66|240.59|238.19|241.29|238.89|239.13|236.73|0
1656508200000|2022-06-29 13:10:00|240.88|238.48|242.12|239.72|242.47|240.07|240.47|238.07|0
1656508500000|2022-06-29 13:15:00|242|239.6|243.88|241.48|244.35|241.95|240.47|238.07|0
1656508800000|2022-06-29 13:20:00|243.76|241.36|242.7|240.3|244|241.6|241.99|239.59|0
1656509100000|2022-06-29 13:25:00|242.82|240.42|240.82|238.42|242.82|240.42|239.88|237.48|0
1656509400000|2022-06-29 13:30:00|241.4|239|232.47|230.07|243.17|240.77|231.66|229.26|0
1656509700000|2022-06-29 13:35:00|232.12|229.72|231.43|229.03|236.03|233.63|230.63|228.23|0
1656510000000|2022-06-29 13:40:00|231.09|228.69|231.43|229.03|233.49|231.09|229.49|227.09|0
1656510300000|2022-06-29 13:45:00|230.28|227.88|233.49|231.09|233.95|231.55|228.58|226.18|0
1656510600000|2022-06-29 13:50:00|233.14|230.74|243.03|240.63|244.33|241.93|232.91|230.51|0
1656510900000|2022-06-29 13:55:00|242.68|240.28|240.68|238.28|243.03|240.63|239.63|237.23|0
1656511200000|2022-06-29 14:00:00|240.56|238.16|241.77|239.37|245.56|243.16|238.35|235.95|0
1656511500000|2022-06-29 14:05:00|241.3|238.9|240.69|238.29|243.05|240.65|239.75|237.35|0
1656511800000|2022-06-29 14:10:00|240.57|238.17|239.52|237.12|244.34|241.94|239.52|237.12|0
1656512100000|2022-06-29 14:15:00|239.4|237|233.83|231.43|240.57|238.17|233.02|230.62|0
1656512400000|2022-06-29 14:20:00|233.59|231.19|235.67|233.27|235.79|233.39|233.36|230.96|0
1656512700000|2022-06-29 14:25:00|236.14|233.74|239.51|237.11|242.33|239.93|235.9|233.5|0
1656513000000|2022-06-29 14:30:00|239.69|237.29|240.99|238.59|244.53|242.13|237.47|235.07|0
1656513300000|2022-06-29 14:35:00|240.88|238.48|240.11|237.71|240.88|238.48|235.4|233|0
1656513600000|2022-06-29 14:40:00|239.94|237.54|243.46|241.06|244.35|241.95|239.12|236.72|0
1656513900000|2022-06-29 14:45:00|243.7|241.3|241.98|239.58|244.76|242.36|240.64|238.24|0
1656514200000|2022-06-29 14:50:00|242.05|239.65|241.69|239.29|244.76|242.36|239.7|237.3|0
1656514500000|2022-06-29 14:55:00|241.34|238.94|238.64|236.24|241.81|239.41|238.3|235.9|0
1656514800000|2022-06-29 15:00:00|238.29|235.89|236.9|234.5|239.81|237.41|236.66|234.26|0
1656515100000|2022-06-29 15:05:00|236.66|234.26|237.48|235.08|239.11|236.71|234.69|232.29|0
1656515400000|2022-06-29 15:10:00|237.59|235.19|235.96|233.56|238.64|236.24|235.39|232.99|0
1656515700000|2022-06-29 15:15:00|236.2|233.8|235.04|232.64|237.94|235.54|234.57|232.17|0
1656516000000|2022-06-29 15:20:00|234.8|232.4|232.61|230.21|235.38|232.98|231.12|228.72|0
1656516300000|2022-06-29 15:25:00|232.96|230.56|236.18|233.78|236.99|234.59|232.5|230.1|0
1656516600000|2022-06-29 15:30:00|236.06|233.66|238.26|235.86|238.84|236.44|234.79|232.39|0
1656516900000|2022-06-29 15:35:00|238.61|236.21|241.31|238.91|242.83|240.43|237.91|235.51|0
1656517200000|2022-06-29 15:40:00|241.42|239.02|238.39|235.99|242.47|240.07|238.22|235.82|0
1656517500000|2022-06-29 15:45:00|238.51|236.11|238.97|236.57|240.95|238.55|237.69|235.29|0
1656517800000|2022-06-29 15:50:00|238.62|236.22|241.88|239.48|242.47|240.07|238.39|235.99|0
1656518100000|2022-06-29 15:55:00|241.53|239.13|240.36|237.96|241.65|239.25|238.27|235.87|0
1656518400000|2022-06-29 16:00:00|240.13|237.73|239.31|236.91|240.71|238.31|237.81|235.41|0
1656518700000|2022-06-29 16:05:00|239.43|237.03|235.31|232.91|239.9|237.5|235.31|232.91|0
1656519000000|2022-06-29 16:10:00|235.42|233.02|234.15|231.75|236.23|233.83|233.12|230.72|0
1656519300000|2022-06-29 16:15:00|233.92|231.52|234.96|232.56|235.88|233.48|233.92|231.52|0
1656519600000|2022-06-29 16:20:00|235.19|232.79|231.8|229.4|236.22|233.82|231.63|229.23|0
1656519900000|2022-06-29 16:25:00|231.74|229.34|229.63|227.23|231.74|229.34|229.06|226.66|0
1656520200000|2022-06-29 16:30:00|229.4|227|230.65|228.25|231.79|229.39|229.4|227|0
1656520500000|2022-06-29 16:35:00|230.42|228.02|234.31|231.91|235.58|233.18|230.42|228.02|0
1656520800000|2022-06-29 16:40:00|234.2|231.8|234.43|232.03|234.83|232.43|233.28|230.88|0
1656521100000|2022-06-29 16:45:00|234.31|231.91|233.05|230.65|235.46|233.06|232.59|230.19|0
1656521400000|2022-06-29 16:50:00|232.93|230.53|233.16|230.76|234.54|232.14|232.47|230.07|0
1656521700000|2022-06-29 16:55:00|233.39|230.99|234.42|232.02|235|232.6|232.13|229.73|0
1656522000000|2022-06-29 17:00:00|234.31|231.91|233.38|230.98|235.11|232.71|233.15|230.75|0
1656522300000|2022-06-29 17:05:00|233.73|231.33|236.84|234.44|236.84|234.44|232.81|230.41|0
1656522600000|2022-06-29 17:10:00|237.07|234.67|232.06|229.66|238|235.6|232|229.6|0
1656522900000|2022-06-29 17:15:00|231.89|229.49|231.77|229.37|232.12|229.72|230.98|228.58|0
1656523200000|2022-06-29 17:20:00|231.66|229.26|231.2|228.8|231.66|229.26|230.52|228.12|0
1656523500000|2022-06-29 17:25:00|231.09|228.69|234.18|231.78|234.87|232.47|230.63|228.23|0
1656523800000|2022-06-29 17:30:00|234.06|231.66|233.37|230.97|234.64|232.24|232.23|229.83|0
1656524100000|2022-06-29 17:35:00|233.49|231.09|235.67|233.27|236.02|233.62|233.49|231.09|0
1656524400000|2022-06-29 17:40:00|235.56|233.16|237.18|234.78|237.41|235.01|235.21|232.81|0
1656524700000|2022-06-29 17:45:00|237.53|235.13|236.36|233.96|237.76|235.36|236.13|233.73|0
1656525000000|2022-06-29 17:50:00|236.6|234.2|237.64|235.24|238.1|235.7|236.25|233.85|0
1656525300000|2022-06-29 17:55:00|237.75|235.35|240.08|237.68|240.31|237.91|237.75|235.35|0
1656525600000|2022-06-29 18:00:00|240.02|237.62|242.58|240.18|244.34|241.94|239.38|236.98|0
1656525900000|2022-06-29 18:05:00|242.7|240.3|241.87|239.47|243.05|240.65|240.94|238.54|0
1656526200000|2022-06-29 18:10:00|241.99|239.59|241.64|239.24|242.58|240.18|240.7|238.3|0
1656526500000|2022-06-29 18:15:00|241.52|239.12|241.52|239.12|242.93|240.53|241.4|239|0
1656526800000|2022-06-29 18:20:00|241.63|239.23|239.52|237.12|241.63|239.23|239.06|236.66|0
1656527100000|2022-06-29 18:25:00|239.64|237.24|241.04|238.64|241.75|239.35|238.94|236.54|0
1656527400000|2022-06-29 18:30:00|241.28|238.88|239.4|237|241.51|239.11|238.47|236.07|0
1656527700000|2022-06-29 18:35:00|239.52|237.12|237.01|234.61|239.52|237.12|236.89|234.49|0
1656528000000|2022-06-29 18:40:00|236.89|234.49|234.45|232.05|237.47|235.07|234.45|232.05|0
1656528300000|2022-06-29 18:45:00|233.99|231.59|233.88|231.48|234.8|232.4|233.18|230.78|0
1656528600000|2022-06-29 18:50:00|233.87|231.47|235.03|232.63|235.03|232.63|233.18|230.78|0
1656528900000|2022-06-29 18:55:00|235.14|232.74|234.91|232.51|236.42|234.02|234.57|232.17|0
1656529200000|2022-06-29 19:00:00|234.79|232.39|234.45|232.05|235.72|233.32|232.37|229.97|0
1656529500000|2022-06-29 19:05:00|234.56|232.16|237.34|234.94|237.34|234.94|234.1|231.7|0
1656529800000|2022-06-29 19:10:00|236.76|234.36|235.71|233.31|236.76|234.36|234.33|231.93|0
1656530100000|2022-06-29 19:15:00|235.6|233.2|234.93|232.53|238.97|236.57|234.79|232.39|0
1656530400000|2022-06-29 19:20:00|234.81|232.41|236.79|234.39|236.9|234.5|234.58|232.18|0
1656530700000|2022-06-29 19:25:00|236.9|234.5|239.47|237.07|239.59|237.19|236.26|233.86|0
1656531000000|2022-06-29 19:30:00|239.36|236.96|234.23|231.83|239.36|236.96|233.76|231.36|0
1656531300000|2022-06-29 19:35:00|234.11|231.71|233.76|231.36|234.92|232.52|232.49|230.09|0
1656531600000|2022-06-29 19:40:00|233.3|230.9|233.41|231.01|234.45|232.05|232.38|229.98|0
1656531900000|2022-06-29 19:45:00|233.64|231.24|233.16|230.76|234.45|232.05|231.68|229.28|0
1656532200000|2022-06-29 19:50:00|233.74|231.34|233.27|230.87|235.36|232.96|231.09|228.69|0
1656532500000|2022-06-29 19:55:00|233.5|231.1|235.01|232.61|237.1|234.7|233.5|231.1|0
1656532800000|2022-06-29 20:00:00|234.2|231.8|235.93|233.53|236.4|234|234.08|231.68|0
1656533100000|2022-06-29 20:05:00|236.05|233.65|235.47|233.07|236.4|234|235.12|232.72|0
1656533400000|2022-06-29 20:10:00|235.58|233.18|233.38|230.98|235.7|233.3|233.38|230.98|0
1656533700000|2022-06-29 20:15:00|233.93|231.13|235.2|232.4|235.2|232.4|233.93|231.13|0
1656534000000|2022-06-29 20:20:00|235.31|232.51|234.97|232.17|235.66|232.86|234.85|232.05|0
1656534300000|2022-06-29 20:25:00|234.9|232.1|235.08|232.28|235.78|232.98|234.79|231.99|0
1656534600000|2022-06-29 20:30:00|235.13|232.33|236.12|233.32|236.24|233.44|235.13|232.33|0
1656534900000|2022-06-29 20:35:00|235.89|233.09|235.77|232.97|236.06|233.26|235.66|232.86|0
1656535200000|2022-06-29 20:40:00|235.89|233.09|235.77|232.97|236|233.2|235.77|232.97|0
1656535500000|2022-06-29 20:45:00|235.89|233.09|236.4|233.6|236.4|233.6|235.88|233.08|0
1656535800000|2022-06-29 20:50:00|236.35|233.55|235.88|233.08|236.35|233.55|235.77|232.97|0
1656536100000|2022-06-29 20:55:00|235.76|232.96|236.05|233.25|236.23|233.43|235.65|232.85|0
1656536400000|2022-06-29 21:00:00|236.02|233.22|236.12|233.32|236.19|233.39|235.98|233.18|0
1656536700000|2022-06-29 21:05:00|236.04|233.24|235.96|233.16|236.15|233.35|235.93|233.13|0
1656537000000|2022-06-29 21:10:00|235.86|233.06|235.86|233.06|235.96|233.16|235.76|232.96|0
1656537300000|2022-06-29 21:15:00|235.96|233.16|235.96|233.16|235.96|233.16|235.88|233.08|0
1656537600000|2022-06-29 21:20:00|235.91|233.11|235.96|233.16|235.96|233.16|235.91|233.11|0
1656537900000|2022-06-29 21:25:00|235.93|233.13|235.99|233.19|236.06|233.26|235.92|233.12|0
1656538200000|2022-06-29 21:30:00|235.92|233.12|235.79|232.99|235.92|233.12|235.79|232.99|0
1656538500000|2022-06-29 21:35:00|235.92|233.12|235.78|232.98|235.92|233.12|235.78|232.98|0
1656538800000|2022-06-29 21:40:00|235.8|233|235.88|233.08|235.95|233.15|235.77|232.97|0
1656539100000|2022-06-29 21:45:00|235.81|233.01|235.81|233.01|235.81|233.01|235.81|233.01|0
1656539400000|2022-06-29 21:50:00|235.95|233.15|235.88|233.08|235.95|233.15|235.84|233.04|0
1656539700000|2022-06-29 21:55:00|235.84|233.04|235.8|233|235.89|233.09|235.8|233|0
1656540000000|2022-06-29 22:00:00|236.49|233.69|235.51|232.71|236.49|233.69|235.39|232.59|0
1656540300000|2022-06-29 22:05:00|235.62|232.82|235.21|232.41|235.74|232.94|234.81|232.01|0
1656540600000|2022-06-29 22:10:00|235.27|232.47|234.81|232.01|235.27|232.47|234.69|231.89|0
1656540900000|2022-06-29 22:15:00|234.69|231.89|235.38|232.58|235.79|232.99|234.69|231.89|0
1656541200000|2022-06-29 22:20:00|235.44|232.64|235.85|233.05|235.96|233.16|235.38|232.58|0
1656541500000|2022-06-29 22:25:00|235.96|233.16|236.19|233.39|236.43|233.63|235.96|233.16|0
1656541800000|2022-06-29 22:30:00|236.25|233.45|235.73|232.93|236.31|233.51|235.55|232.75|0
1656542100000|2022-06-29 22:35:00|235.67|232.87|235.38|232.58|235.67|232.87|235.38|232.58|0
1656542400000|2022-06-29 22:40:00|235.43|232.63|235.37|232.57|235.49|232.69|235.26|232.46|0
1656542700000|2022-06-29 22:45:00|235.43|232.63|235.37|232.57|235.49|232.69|235.02|232.22|0
1656543000000|2022-06-29 22:50:00|235.26|232.46|235.89|233.09|236.18|233.38|235.26|232.46|0
1656543300000|2022-06-29 22:55:00|235.95|233.15|235.37|232.57|235.95|233.15|235.25|232.45|0
1656543600000|2022-06-29 23:00:00|235.42|232.62|234.44|231.64|235.48|232.68|234.32|231.52|0
1656543900000|2022-06-29 23:05:00|234.32|231.52|234.55|231.75|234.79|231.99|234.32|231.52|0
1656544200000|2022-06-29 23:10:00|234.67|231.87|234.84|232.04|235.02|232.22|234.67|231.87|0
1656544500000|2022-06-29 23:15:00|234.72|231.92|234.67|231.87|235.01|232.21|234.55|231.75|0
1656544800000|2022-06-29 23:20:00|234.78|231.98|233.28|230.48|234.78|231.98|233.05|230.25|0
1656545100000|2022-06-29 23:25:00|233.33|230.53|233.16|230.36|233.62|230.82|232.93|230.13|0
1656545400000|2022-06-29 23:30:00|233.1|230.3|233.27|230.47|233.27|230.47|232.47|229.67|0
1656545700000|2022-06-29 23:35:00|233.21|230.41|233.39|230.59|233.73|230.93|233.16|230.36|0
1656546000000|2022-06-29 23:40:00|233.5|230.7|233.73|230.93|233.85|231.05|233.27|230.47|0
1656546300000|2022-06-29 23:45:00|233.85|231.05|233.96|231.16|234.08|231.28|233.5|230.7|0
1656546600000|2022-06-29 23:50:00|233.84|231.04|233.2|230.4|233.96|231.16|233.15|230.35|0
1656546900000|2022-06-29 23:55:00|233.03|230.23|233.38|230.58|233.61|230.81|233.03|230.23|0
1656547200000|2022-06-30 00:00:00|233.26|230.46|232.45|229.65|233.49|230.69|230.16|227.36|0
1656547500000|2022-06-30 00:05:00|232.39|229.59|233.49|230.69|234.07|231.27|232.39|229.59|0
1656547800000|2022-06-30 00:10:00|233.37|230.57|233.26|230.46|233.61|230.81|232.45|229.65|0
1656548100000|2022-06-30 00:15:00|233.14|230.34|233.26|230.46|233.6|230.8|231.87|229.07|0
1656548400000|2022-06-30 00:20:00|233.31|230.51|232.96|230.16|233.83|231.03|232.62|229.82|0
1656548700000|2022-06-30 00:25:00|233.08|230.28|233.02|230.22|233.6|230.8|232.62|229.82|0
1656549000000|2022-06-30 00:30:00|233.14|230.34|232.61|229.81|234.06|231.26|232.5|229.7|0
1656549300000|2022-06-30 00:35:00|232.56|229.76|232.9|230.1|233.59|230.79|232.56|229.76|0
1656549600000|2022-06-30 00:40:00|232.96|230.16|234.17|231.37|234.52|231.72|232.96|230.16|0
1656549900000|2022-06-30 00:45:00|234.29|231.49|233.24|230.44|234.46|231.66|233.07|230.27|0
1656550200000|2022-06-30 00:50:00|233.13|230.33|232.72|229.92|233.53|230.73|232.55|229.75|0
1656550500000|2022-06-30 00:55:00|232.78|229.98|232.95|230.15|233.24|230.44|232.43|229.63|0
1656550800000|2022-06-30 01:00:00|232.83|230.03|231.34|228.54|232.83|230.03|231.17|228.37|0
1656551100000|2022-06-30 01:05:00|231.4|228.6|230.3|227.5|231.97|229.17|230.3|227.5|0
1656551400000|2022-06-30 01:10:00|230.48|227.68|229.79|226.99|230.53|227.73|229.22|226.42|0
1656551700000|2022-06-30 01:15:00|229.67|226.87|228.53|225.73|229.67|226.87|228.08|225.28|0
1656552000000|2022-06-30 01:20:00|228.59|225.79|228.98|226.18|229.56|226.76|228.3|225.5|0
1656552300000|2022-06-30 01:25:00|229.1|226.3|229.33|226.53|229.44|226.64|228.64|225.84|0
1656552600000|2022-06-30 01:30:00|229.44|226.64|230.35|227.55|230.7|227.9|228.75|225.95|0
1656552900000|2022-06-30 01:35:00|230.47|227.67|230.58|227.78|231.21|228.41|230.01|227.21|0
1656553200000|2022-06-30 01:40:00|230.41|227.61|230.46|227.66|230.69|227.89|229.43|226.63|0
1656553500000|2022-06-30 01:45:00|230.58|227.78|229.89|227.09|230.92|228.12|229.77|226.97|0
1656553800000|2022-06-30 01:50:00|229.83|227.03|229.77|226.97|230.8|228|229.66|226.86|0
1656554100000|2022-06-30 01:55:00|229.83|227.03|228.4|225.6|229.83|227.03|228.29|225.49|0
1656554400000|2022-06-30 02:00:00|228.74|225.94|229.48|226.68|229.54|226.74|228.4|225.6|0
1656554700000|2022-06-30 02:05:00|229.54|226.74|229.88|227.08|229.88|227.08|228.85|226.05|0
1656555000000|2022-06-30 02:10:00|230.11|227.31|230.28|227.48|230.68|227.88|229.77|226.97|0
1656555300000|2022-06-30 02:15:00|230.22|227.42|230.39|227.59|230.56|227.76|229.99|227.19|0
1656555600000|2022-06-30 02:20:00|230.45|227.65|231.08|228.28|231.6|228.8|230.33|227.53|0
1656555900000|2022-06-30 02:25:00|231.14|228.34|232.28|229.48|232.51|229.71|230.85|228.05|0
1656556200000|2022-06-30 02:30:00|232.4|229.6|231.76|228.96|232.91|230.11|231.76|228.96|0
1656556500000|2022-06-30 02:35:00|231.71|228.91|231.64|228.84|232.05|229.25|231.36|228.56|0
1656556800000|2022-06-30 02:40:00|231.59|228.79|232.1|229.3|232.16|229.36|231.36|228.56|0
1656557100000|2022-06-30 02:45:00|232.28|229.48|230.44|227.64|232.51|229.71|230.15|227.35|0
1656557400000|2022-06-30 02:50:00|230.67|227.87|231.24|228.44|231.35|228.55|230.32|227.52|0
1656557700000|2022-06-30 02:55:00|231.35|228.55|231.81|229.01|232.39|229.59|231.24|228.44|0
1656558000000|2022-06-30 03:00:00|232.04|229.24|232.32|229.52|232.39|229.59|231.64|228.84|0
1656558300000|2022-06-30 03:05:00|232.38|229.58|232.15|229.35|232.73|229.93|231.58|228.78|0
1656558600000|2022-06-30 03:10:00|232.27|229.47|231.92|229.12|232.5|229.7|231.69|228.89|0
1656558900000|2022-06-30 03:15:00|231.81|229.01|231.92|229.12|232.5|229.7|231.46|228.66|0
1656559200000|2022-06-30 03:20:00|231.8|229|232.15|229.35|232.15|229.35|231.63|228.83|0
1656559500000|2022-06-30 03:25:00|232.03|229.23|232.03|229.23|232.15|229.35|231.8|229|0
1656559800000|2022-06-30 03:30:00|231.8|229|231.22|228.42|232.14|229.34|230.99|228.19|0
1656560100000|2022-06-30 03:35:00|231.34|228.54|230.76|227.96|231.45|228.65|230.53|227.73|0
1656560400000|2022-06-30 03:40:00|230.7|227.9|230.65|227.85|231.11|228.31|230.42|227.62|0
1656560700000|2022-06-30 03:45:00|230.53|227.73|229.5|226.7|230.76|227.96|229.27|226.47|0
1656561000000|2022-06-30 03:50:00|229.61|226.81|229.84|227.04|229.96|227.16|229.61|226.81|0
1656561300000|2022-06-30 03:55:00|229.78|226.98|229.95|227.15|230.3|227.5|229.61|226.81|0
1656561600000|2022-06-30 04:00:00|229.84|227.04|229.72|226.92|230.41|227.61|229.38|226.58|0
1656561900000|2022-06-30 04:05:00|229.84|227.04|229.61|226.81|230.18|227.38|229.61|226.81|0
1656562200000|2022-06-30 04:10:00|229.49|226.69|230.18|227.38|230.41|227.61|229.38|226.58|0
1656562500000|2022-06-30 04:15:00|230.29|227.49|230.75|227.95|230.75|227.95|230.06|227.26|0
1656562800000|2022-06-30 04:20:00|230.63|227.83|230.4|227.6|230.63|227.83|230.06|227.26|0
1656563100000|2022-06-30 04:25:00|230.34|227.54|230.17|227.37|230.63|227.83|230.17|227.37|0
1656563400000|2022-06-30 04:30:00|230.23|227.43|230.05|227.25|230.51|227.71|229.6|226.8|0
1656563700000|2022-06-30 04:35:00|229.99|227.19|229.37|226.57|230.17|227.37|229.02|226.22|0
1656564000000|2022-06-30 04:40:00|229.42|226.62|229.82|227.02|230.16|227.36|229.31|226.51|0
1656564300000|2022-06-30 04:45:00|229.88|227.08|229.59|226.79|229.94|227.14|229.48|226.68|0
1656564600000|2022-06-30 04:50:00|229.53|226.73|229.19|226.39|229.82|227.02|229.19|226.39|0
1656564900000|2022-06-30 04:55:00|229.25|226.45|229.24|226.44|229.47|226.67|228.67|225.87|0
1656565200000|2022-06-30 05:00:00|229.3|226.5|229.24|226.44|229.81|227.01|228.33|225.53|0
1656565500000|2022-06-30 05:05:00|229.3|226.5|228.84|226.04|229.36|226.56|228.38|225.58|0
1656565800000|2022-06-30 05:10:00|228.9|226.1|228.78|225.98|229.01|226.21|228.1|225.3|0
1656566100000|2022-06-30 05:15:00|228.9|226.1|228.21|225.41|229.52|226.72|228.21|225.41|0
1656566400000|2022-06-30 05:20:00|228.1|225.3|226.5|223.7|228.32|225.52|226.5|223.7|0
1656566700000|2022-06-30 05:25:00|226.05|223.25|226.47|223.67|226.92|224.12|221.55|218.75|0
1656567000000|2022-06-30 05:30:00|226.35|223.55|224.51|221.71|226.47|223.67|224.39|221.59|0
1656567300000|2022-06-30 05:35:00|224.28|221.48|223.77|220.97|224.39|221.59|223.16|220.36|0
1656567600000|2022-06-30 05:40:00|223.72|220.92|222.26|219.46|223.94|221.14|221.81|219.01|0
1656567900000|2022-06-30 05:45:00|222.2|219.4|223.38|220.58|224.05|221.25|222.2|219.4|0
1656568200000|2022-06-30 05:50:00|223.49|220.69|222.7|219.9|223.94|221.14|222.7|219.9|0
1656568500000|2022-06-30 05:55:00|222.81|220.01|224.16|221.36|224.72|221.92|222.7|219.9|0
1656568800000|2022-06-30 06:00:00|224.61|221.81|222.81|220.01|225.29|222.49|222.59|219.79|0
1656569100000|2022-06-30 06:05:00|222.7|219.9|220.58|217.78|222.86|220.06|220.46|217.66|0
1656569400000|2022-06-30 06:10:00|220.46|217.66|221.74|218.94|222.02|219.22|219.24|216.44|0
1656569700000|2022-06-30 06:15:00|221.91|219.11|221.57|218.77|222.47|219.67|221.24|218.44|0
1656570000000|2022-06-30 06:20:00|221.63|218.83|221.01|218.21|221.91|219.11|220.24|217.44|0
1656570300000|2022-06-30 06:25:00|221.13|218.33|218.57|215.77|221.24|218.44|218.13|215.33|0
1656570600000|2022-06-30 06:30:00|218.46|215.66|215.81|213.01|218.57|215.77|215.48|212.68|0
1656570900000|2022-06-30 06:35:00|215.7|212.9|215.37|212.57|215.81|213.01|212.74|209.94|0
1656571200000|2022-06-30 06:40:00|215.26|212.46|213.5|210.7|215.48|212.68|212.3|209.5|0
1656571500000|2022-06-30 06:45:00|213.39|210.59|214.6|211.8|214.92|212.12|213.07|210.27|0
1656571800000|2022-06-30 06:50:00|214.81|212.01|214.7|211.9|215.36|212.56|213.77|210.97|0
1656572100000|2022-06-30 06:55:00|214.92|212.12|215.19|212.39|215.85|213.05|214.43|211.63|0
1656572400000|2022-06-30 07:00:00|215.52|212.72|214.48|211.68|216.68|213.88|214.1|211.3|0
1656572700000|2022-06-30 07:05:00|214.11|211.71|214.61|212.21|215.48|213.08|212.64|210.24|0
1656573000000|2022-06-30 07:10:00|214.39|211.99|214.28|211.88|216.47|214.07|213.02|210.62|0
1656573300000|2022-06-30 07:15:00|213.62|211.22|212.42|210.02|213.62|211.22|211.01|208.61|0
1656573600000|2022-06-30 07:20:00|211.82|209.42|213.47|211.07|216.18|213.78|206.55|204.15|0
1656573900000|2022-06-30 07:25:00|213.63|211.23|213.84|211.44|215.87|213.47|213.08|210.68|0
1656574200000|2022-06-30 07:30:00|213.68|211.28|215.21|212.81|215.32|212.92|212.38|209.98|0
1656574500000|2022-06-30 07:35:00|215.37|212.97|214.71|212.31|216.2|213.8|214.39|211.99|0
1656574800000|2022-06-30 07:40:00|215.32|212.92|217.29|214.89|217.57|215.17|215.32|212.92|0
1656575100000|2022-06-30 07:45:00|217.4|215|219.66|217.26|219.66|217.26|215.75|213.35|0
1656575400000|2022-06-30 07:50:00|219.88|217.48|219.44|217.04|220.21|217.81|219.33|216.93|0
1656575700000|2022-06-30 07:55:00|219.33|216.93|218.88|216.48|219.93|217.53|218.22|215.82|0
1656576000000|2022-06-30 08:00:00|218.66|216.26|220.99|218.59|221.1|218.7|218.6|216.2|0
1656576300000|2022-06-30 08:05:00|220.76|218.36|219.87|217.47|221.71|219.31|219.21|216.81|0
1656576600000|2022-06-30 08:10:00|219.65|217.25|220.2|217.8|220.32|217.92|218.99|216.59|0
1656576900000|2022-06-30 08:15:00|220.09|217.69|218.21|215.81|220.43|218.03|218.1|215.7|0
1656577200000|2022-06-30 08:20:00|218.15|215.75|217.77|215.37|219.2|216.8|217.66|215.26|0
1656577500000|2022-06-30 08:25:00|217.88|215.48|217.22|214.82|218.32|215.92|216.89|214.49|0
1656577800000|2022-06-30 08:30:00|217.33|214.93|216.88|214.48|218.43|216.03|216.55|214.15|0
1656578100000|2022-06-30 08:35:00|216.77|214.37|219.97|217.57|220.86|218.46|216.22|213.82|0
1656578400000|2022-06-30 08:40:00|219.92|217.52|221.19|218.79|221.75|219.35|218.42|216.02|0
1656578700000|2022-06-30 08:45:00|221.08|218.68|218.25|215.85|221.19|218.79|217.81|215.41|0
1656579000000|2022-06-30 08:50:00|218.2|215.8|218.64|216.24|219.02|216.62|217.7|215.3|0
1656579300000|2022-06-30 08:55:00|218.53|216.13|217.98|215.58|218.97|216.57|217.42|215.02|0
1656579600000|2022-06-30 09:00:00|217.86|215.46|217.42|215.02|218.2|215.8|216.43|214.03|0
1656579900000|2022-06-30 09:05:00|216.54|214.14|215.88|213.48|217.92|215.52|215.44|213.04|0
1656580200000|2022-06-30 09:10:00|215.77|213.37|212.61|210.21|215.77|213.37|212.44|210.04|0
1656580500000|2022-06-30 09:15:00|212.44|210.04|211.63|209.23|212.55|210.15|211.52|209.12|0
1656580800000|2022-06-30 09:20:00|211.74|209.34|211.88|209.48|213.65|211.25|211.3|208.9|0
1656581100000|2022-06-30 09:25:00|211.99|209.59|211.66|209.26|212.2|209.8|211.55|209.15|0
1656581400000|2022-06-30 09:30:00|211.71|209.31|212.09|209.69|212.96|210.56|211.23|208.83|0
1656581700000|2022-06-30 09:35:00|212.14|209.74|212.52|210.12|212.52|210.12|211.22|208.82|0
1656582000000|2022-06-30 09:40:00|212.31|209.91|211.98|209.58|212.47|210.07|211.6|209.2|0
1656582300000|2022-06-30 09:45:00|211.87|209.47|212.85|210.45|213.06|210.66|211.71|209.31|0
1656582600000|2022-06-30 09:50:00|212.79|210.39|213.77|211.37|213.77|211.37|212.41|210.01|0
1656582900000|2022-06-30 09:55:00|213.66|211.26|216.61|214.21|216.61|214.21|213.44|211.04|0
1656583200000|2022-06-30 10:00:00|216.34|213.94|215.24|212.84|216.45|214.05|215.24|212.84|0
1656583500000|2022-06-30 10:05:00|215.46|213.06|215.67|213.27|215.78|213.38|214.15|211.75|0
1656583800000|2022-06-30 10:10:00|215.62|213.22|215.04|212.64|215.78|213.38|214.36|211.96|0
1656584100000|2022-06-30 10:15:00|214.99|212.59|214.99|212.59|215.37|212.97|214.66|212.26|0
1656584400000|2022-06-30 10:20:00|215.1|212.7|215.86|213.46|215.86|213.46|214.77|212.37|0
1656584700000|2022-06-30 10:25:00|215.97|213.57|213.02|210.62|215.97|213.57|213.02|210.62|0
1656585000000|2022-06-30 10:30:00|212.92|210.52|213.46|211.06|213.57|211.17|212.92|210.52|0
1656585300000|2022-06-30 10:35:00|213.24|210.84|212.48|210.08|213.35|210.95|212.26|209.86|0
1656585600000|2022-06-30 10:40:00|212.53|210.13|213.24|210.84|213.24|210.84|211.72|209.32|0
1656585900000|2022-06-30 10:45:00|213.13|210.73|212.5|210.1|213.78|211.38|212.06|209.66|0
1656586200000|2022-06-30 10:50:00|212.28|209.88|214.02|211.62|214.02|211.62|212.17|209.77|0
1656586500000|2022-06-30 10:55:00|213.91|211.51|214.78|212.38|215.27|212.87|213.91|211.51|0
1656586800000|2022-06-30 11:00:00|214.83|212.43|213.85|211.45|215.27|212.87|213.42|211.02|0
1656587100000|2022-06-30 11:05:00|213.74|211.34|214.78|212.38|214.78|212.38|213.64|211.24|0
1656587400000|2022-06-30 11:10:00|214.83|212.43|215.38|212.98|215.49|213.09|214.5|212.1|0
1656587700000|2022-06-30 11:15:00|215.43|213.03|214.61|212.21|215.81|213.41|214.07|211.67|0
1656588000000|2022-06-30 11:20:00|214.5|212.1|214.83|212.43|215.1|212.7|214.39|211.99|0
1656588300000|2022-06-30 11:25:00|214.77|212.37|215.75|213.35|216.03|213.63|214.28|211.88|0
1656588600000|2022-06-30 11:30:00|215.48|213.08|213.08|210.68|215.48|213.08|212.97|210.57|0
1656588900000|2022-06-30 11:35:00|212.97|210.57|211.99|209.59|213.41|211.01|211.67|209.27|0
1656589200000|2022-06-30 11:40:00|211.89|209.49|212.32|209.92|212.75|210.35|211.24|208.84|0
1656589500000|2022-06-30 11:45:00|212.37|209.97|211.99|209.59|212.37|209.97|211.07|208.67|0
1656589800000|2022-06-30 11:50:00|211.88|209.48|212.64|210.24|212.75|210.35|211.66|209.26|0
1656590100000|2022-06-30 11:55:00|212.53|210.13|214.44|212.04|214.88|212.48|212.53|210.13|0
1656590400000|2022-06-30 12:00:00|214.39|211.99|213.94|211.54|214.99|212.59|213.72|211.32|0
1656590700000|2022-06-30 12:05:00|214.16|211.76|213.28|210.88|214.27|211.87|212.96|210.56|0
1656591000000|2022-06-30 12:10:00|213.39|210.99|213.94|211.54|214.15|211.75|213.28|210.88|0
1656591300000|2022-06-30 12:15:00|213.88|211.48|213.17|210.77|214.15|211.75|213.06|210.66|0
1656591600000|2022-06-30 12:20:00|213.06|210.66|215.57|213.17|216.34|213.94|212.95|210.55|0
1656591900000|2022-06-30 12:25:00|215.46|213.06|214.91|212.51|216.23|213.83|214.91|212.51|0
1656592200000|2022-06-30 12:30:00|214.8|212.4|219.85|217.45|221.9|219.5|214.8|212.4|0
1656592500000|2022-06-30 12:35:00|219.74|217.34|218.53|216.13|221.07|218.67|218.53|216.13|0
1656592800000|2022-06-30 12:40:00|218.8|216.4|219.19|216.79|219.79|217.39|217.2|214.8|0
1656593100000|2022-06-30 12:45:00|219.41|217.01|219.96|217.56|221.07|218.67|219.41|217.01|0
1656593400000|2022-06-30 12:50:00|220.29|217.89|217.64|215.24|220.29|217.89|216.32|213.92|0
1656593700000|2022-06-30 12:55:00|217.53|215.13|214.57|212.17|217.64|215.24|214.57|212.17|0
1656594000000|2022-06-30 13:00:00|214.51|212.11|216.1|213.7|216.21|213.81|213.92|211.52|0
1656594300000|2022-06-30 13:05:00|215.88|213.48|217.52|215.12|217.96|215.56|215.44|213.04|0
1656594600000|2022-06-30 13:10:00|216.97|214.57|216.8|214.4|217.52|215.12|216.42|214.02|0
1656594900000|2022-06-30 13:15:00|217.08|214.68|219.39|216.99|219.95|217.55|216.64|214.24|0
1656595200000|2022-06-30 13:20:00|219.28|216.88|218.62|216.22|219.72|217.32|218.51|216.11|0
1656595500000|2022-06-30 13:25:00|218.4|216|218.29|215.89|219.5|217.1|217.52|215.12|0
1656595800000|2022-06-30 13:30:00|218.62|216.22|214.65|212.25|222.16|219.76|214.01|211.61|0
1656596100000|2022-06-30 13:35:00|213.56|211.16|209.51|207.11|215.2|212.8|209.04|206.64|0
1656596400000|2022-06-30 13:40:00|208.87|206.47|210.05|207.65|211.78|209.38|208.06|205.66|0
1656596700000|2022-06-30 13:45:00|209.94|207.54|210.48|208.08|211.67|209.27|207.9|205.5|0
1656597000000|2022-06-30 13:50:00|210.26|207.86|206.61|204.21|210.8|208.4|206.51|204.11|0
1656597300000|2022-06-30 13:55:00|206.51|204.11|205.65|203.25|207.79|205.39|204.32|201.92|0
1656597600000|2022-06-30 14:00:00|205.44|203.04|203.21|200.81|205.44|203.04|202.16|199.76|0
1656597900000|2022-06-30 14:05:00|203|200.6|203.53|201.13|204.8|202.4|202.47|200.07|0
1656598200000|2022-06-30 14:10:00|204.37|201.97|209.48|207.08|209.59|207.19|201.84|199.44|0
1656598500000|2022-06-30 14:15:00|209.7|207.3|208.23|205.83|210.67|208.27|206.92|204.52|0
1656598800000|2022-06-30 14:20:00|207.91|205.51|207.59|205.19|208.34|205.94|205.67|203.27|0
1656599100000|2022-06-30 14:25:00|207.16|204.76|207.69|205.29|208.98|206.58|206.63|204.23|0
1656599400000|2022-06-30 14:30:00|207.8|205.4|214.16|211.76|214.38|211.98|206.73|204.33|0
1656599700000|2022-06-30 14:35:00|213.94|211.54|210.59|208.19|214.16|211.76|210.59|208.19|0
1656600000000|2022-06-30 14:40:00|210.15|207.75|208.92|206.52|211.02|208.62|208.92|206.52|0
1656600300000|2022-06-30 14:45:00|208.86|206.46|208.07|205.67|210.37|207.97|206.15|203.75|0
1656600600000|2022-06-30 14:50:00|208.18|205.78|212.5|210.1|215.58|213.18|207.86|205.46|0
1656600900000|2022-06-30 14:55:00|212.61|210.21|215.12|212.72|215.67|213.27|212.07|209.67|0
1656601200000|2022-06-30 15:00:00|215.01|212.61|212.06|209.66|215.12|212.72|211.3|208.9|0
1656601500000|2022-06-30 15:05:00|212.5|210.1|219.93|217.53|220.37|217.97|212.5|210.1|0
1656601800000|2022-06-30 15:10:00|220.15|217.75|218.6|216.2|220.59|218.19|217.73|215.33|0
1656602100000|2022-06-30 15:15:00|218.38|215.98|217.88|215.48|220.81|218.41|217|214.6|0
1656602400000|2022-06-30 15:20:00|217.44|215.04|221.12|218.72|222.95|220.55|217.44|215.04|0
1656602700000|2022-06-30 15:25:00|220.78|218.38|222.01|219.61|226.58|224.18|220.78|218.38|0
1656603000000|2022-06-30 15:30:00|221.9|219.5|219.78|217.38|222.79|220.39|219.34|216.94|0
1656603300000|2022-06-30 15:35:00|219.67|217.27|222.71|220.31|222.82|220.42|218.12|215.72|0
1656603600000|2022-06-30 15:40:00|222.93|220.53|224.05|221.65|224.61|222.21|221.93|219.53|0
1656603900000|2022-06-30 15:45:00|224.27|221.87|226.29|223.89|227.31|224.91|223.6|221.2|0
1656604200000|2022-06-30 15:50:00|225.73|223.33|226.74|224.34|226.74|224.34|224.5|222.1|0
1656604500000|2022-06-30 15:55:00|226.85|224.45|228.21|225.81|228.55|226.15|224.83|222.43|0
1656604800000|2022-06-30 16:00:00|228.32|225.92|226.4|224|228.55|226.15|225.84|223.44|0
1656605100000|2022-06-30 16:05:00|226.51|224.11|222.81|220.41|226.51|224.11|222.48|220.08|0
1656605400000|2022-06-30 16:10:00|222.59|220.19|225.05|222.65|225.05|222.65|221.97|219.57|0
1656605700000|2022-06-30 16:15:00|224.82|222.42|226.39|223.99|226.84|224.44|223.48|221.08|0
1656606000000|2022-06-30 16:20:00|226.28|223.88|231.95|229.55|231.95|229.55|225.83|223.43|0
1656606300000|2022-06-30 16:25:00|232.06|229.66|234.93|232.53|235.39|232.99|231.72|229.32|0
1656606600000|2022-06-30 16:30:00|235.39|232.99|235.62|233.22|238.4|236|235.16|232.76|0
1656606900000|2022-06-30 16:35:00|235.5|233.1|235.16|232.76|237.12|234.72|234.36|231.96|0
1656607200000|2022-06-30 16:40:00|235.33|232.93|236.48|234.08|237.23|234.83|234.59|232.19|0
1656607500000|2022-06-30 16:45:00|236.77|234.37|234.81|232.41|238.39|235.99|234.81|232.41|0
1656607800000|2022-06-30 16:50:00|234.98|232.58|235.96|233.56|236.19|233.79|233.72|231.32|0
1656608100000|2022-06-30 16:55:00|236.07|233.67|235.96|233.56|237.11|234.71|234.58|232.18|0
1656608400000|2022-06-30 17:00:00|236.19|233.79|237.57|235.17|238.38|235.98|235.84|233.44|0
1656608700000|2022-06-30 17:05:00|237.69|235.29|233.55|231.15|237.69|235.29|233.2|230.8|0
1656609000000|2022-06-30 17:10:00|233.43|231.03|227.87|225.47|233.55|231.15|227.64|225.24|0
1656609300000|2022-06-30 17:15:00|227.75|225.35|228.99|226.59|229.56|227.16|227.53|225.13|0
1656609600000|2022-06-30 17:20:00|229.11|226.71|229.57|227.17|229.57|227.17|225.83|223.43|0
1656609900000|2022-06-30 17:25:00|229.22|226.82|230.13|227.73|230.7|228.3|229.11|226.71|0
1656610200000|2022-06-30 17:30:00|230.02|227.62|231.27|228.87|232.3|229.9|230.02|227.62|0
1656610500000|2022-06-30 17:35:00|231.16|228.76|232.18|229.78|232.87|230.47|231.1|228.7|0
1656610800000|2022-06-30 17:40:00|232.64|230.24|228.54|226.14|234.6|232.2|228.54|226.14|0
1656611100000|2022-06-30 17:45:00|229.1|226.7|233.79|231.39|233.79|231.39|228.88|226.48|0
1656611400000|2022-06-30 17:50:00|233.67|231.27|235.28|232.88|237.02|234.62|233.1|230.7|0
1656611700000|2022-06-30 17:55:00|235.4|233|234.24|231.84|235.4|233|233.26|230.86|0
1656612000000|2022-06-30 18:00:00|234.59|232.19|234.7|232.3|234.82|232.42|232.52|230.12|0
1656612300000|2022-06-30 18:05:00|234.59|232.19|231.6|229.2|235.28|232.88|230.92|228.52|0
1656612600000|2022-06-30 18:10:00|231.66|229.26|230.95|228.55|235.21|232.81|230.72|228.32|0
1656612900000|2022-06-30 18:15:00|230.26|227.86|232.77|230.37|233.35|230.95|229.69|227.29|0
1656613200000|2022-06-30 18:20:00|233|230.6|227.42|225.02|233.23|230.83|227.42|225.02|0
1656613500000|2022-06-30 18:25:00|227.31|224.91|229.57|227.17|230.26|227.86|225.5|223.1|0
1656613800000|2022-06-30 18:30:00|229.23|226.83|228.31|225.91|230.54|228.14|228.14|225.74|0
1656614100000|2022-06-30 18:35:00|228.26|225.86|228.59|226.19|229.05|226.65|226.9|224.5|0
1656614400000|2022-06-30 18:40:00|228.48|226.08|222.06|219.66|228.48|226.08|222.06|219.66|0
1656614700000|2022-06-30 18:45:00|222.28|219.88|223.45|221.05|224.97|222.57|221.61|219.21|0
1656615000000|2022-06-30 18:50:00|223.51|221.11|221.05|218.65|223.62|221.22|219.61|217.21|0
1656615300000|2022-06-30 18:55:00|220.94|218.54|221.44|219.04|222.11|219.71|219.5|217.1|0
1656615600000|2022-06-30 19:00:00|221.22|218.82|220.89|218.49|222.67|220.27|220.11|217.71|0
1656615900000|2022-06-30 19:05:00|220.55|218.15|213.64|211.24|220.77|218.37|213.64|211.24|0
1656616200000|2022-06-30 19:10:00|213.42|211.02|214.74|212.34|214.96|212.56|213.42|211.02|0
1656616500000|2022-06-30 19:15:00|214.19|211.79|211.89|209.49|214.19|211.79|211.13|208.73|0
1656616800000|2022-06-30 19:20:00|212|209.6|215.5|213.1|215.61|213.21|212|209.6|0
1656617100000|2022-06-30 19:25:00|215.61|213.21|221.48|219.08|221.59|219.19|215.61|213.21|0
1656617400000|2022-06-30 19:30:00|220.92|218.52|224.51|222.11|224.85|222.45|220.48|218.08|0
1656617700000|2022-06-30 19:35:00|224.28|221.88|222.71|220.31|226.88|224.48|222.49|220.09|0
1656618000000|2022-06-30 19:40:00|222.6|220.2|218.64|216.24|223.83|221.43|217.37|214.97|0
1656618300000|2022-06-30 19:45:00|218.14|215.74|220.02|217.62|224.17|221.77|217.81|215.41|0
1656618600000|2022-06-30 19:50:00|219.69|217.29|214.5|212.1|222.93|220.53|212.97|210.57|0
1656618900000|2022-06-30 19:55:00|214.61|212.21|222.14|219.74|222.14|219.74|212.64|210.24|0
1656619200000|2022-06-30 20:00:00|223.82|221.42|218.46|216.06|223.82|221.42|216.47|214.07|0
1656619500000|2022-06-30 20:05:00|218.68|216.28|217.13|214.73|218.68|216.28|215.81|213.41|0
1656619800000|2022-06-30 20:10:00|217.02|214.62|216.25|213.85|218.9|216.5|216.14|213.74|0
1656620100000|2022-06-30 20:15:00|216.23|213.43|218.32|215.52|218.32|215.52|215.9|213.1|0
1656620400000|2022-06-30 20:20:00|218.27|215.47|218.66|215.86|219.21|216.41|218.1|215.3|0
1656620700000|2022-06-30 20:25:00|218.77|215.97|219.43|216.63|220.15|217.35|218.54|215.74|0
1656621000000|2022-06-30 20:30:00|219.1|216.3|219.43|216.63|219.43|216.63|218.1|215.3|0
1656621300000|2022-06-30 20:35:00|219.32|216.52|218.7|215.9|219.32|216.52|218.21|215.41|0
1656621600000|2022-06-30 20:40:00|218.59|215.79|219.03|216.23|219.2|216.4|218.43|215.63|0
1656621900000|2022-06-30 20:45:00|218.87|216.07|219.09|216.29|219.31|216.51|218.2|215.4|0
1656622200000|2022-06-30 20:50:00|218.87|216.07|217.92|215.12|219.14|216.34|217.32|214.52|0
1656622500000|2022-06-30 20:55:00|218.2|215.4|217.15|214.35|219.2|216.4|216.87|214.07|0
1656622800000|2022-06-30 21:00:00|217.33|214.53|217.23|214.43|217.44|214.64|217.11|214.31|0
1656623100000|2022-06-30 21:05:00|217.21|214.41|217.58|214.78|217.58|214.78|217.21|214.41|0
1656623400000|2022-06-30 21:10:00|217.56|214.76|217.03|214.23|217.56|214.76|217.03|214.23|0
1656623700000|2022-06-30 21:15:00|217.18|214.38|217.19|214.39|217.24|214.44|217.13|214.33|0
1656624000000|2022-06-30 21:20:00|217.22|214.42|217.27|214.47|217.46|214.66|217.19|214.39|0
1656624300000|2022-06-30 21:25:00|217.28|214.48|217.36|214.56|217.49|214.69|217.27|214.47|0
1656624600000|2022-06-30 21:30:00|217.35|214.55|217.36|214.56|217.49|214.69|217.35|214.55|0
1656624900000|2022-06-30 21:35:00|217.57|214.77|217.39|214.59|217.57|214.77|217.36|214.56|0
1656625200000|2022-06-30 21:40:00|217.37|214.57|217.48|214.68|217.52|214.72|217.37|214.57|0
1656625500000|2022-06-30 21:45:00|217.5|214.7|217.52|214.72|217.53|214.73|217.42|214.62|0
1656625800000|2022-06-30 21:50:00|217.48|214.68|217.37|214.57|217.48|214.68|217.36|214.56|0
1656626100000|2022-06-30 21:55:00|217.29|214.49|217.37|214.57|217.42|214.62|217.21|214.41|0
1656626400000|2022-06-30 22:00:00|217.68|214.88|215.86|213.06|217.79|214.99|215.86|213.06|0
1656626700000|2022-06-30 22:05:00|216.19|213.39|214.59|211.79|216.3|213.5|214.54|211.74|0
1656627000000|2022-06-30 22:10:00|214.54|211.74|213.77|210.97|215.52|212.72|213.66|210.86|0
1656627300000|2022-06-30 22:15:00|213.88|211.08|215.79|212.99|216.07|213.27|213.66|210.86|0
1656627600000|2022-06-30 22:20:00|215.74|212.94|215.85|213.05|216.29|213.49|215.74|212.94|0
1656627900000|2022-06-30 22:25:00|215.96|213.16|214.31|211.51|215.96|213.16|214.31|211.51|0
1656628200000|2022-06-30 22:30:00|214.47|211.67|215.08|212.28|215.74|212.94|214.47|211.67|0
1656628500000|2022-06-30 22:35:00|214.97|212.17|214.58|211.78|215.19|212.39|214.53|211.73|0
1656628800000|2022-06-30 22:40:00|214.53|211.73|215.45|212.65|215.51|212.71|214.42|211.62|0
1656629100000|2022-06-30 22:45:00|215.51|212.71|215.73|212.93|216.17|213.37|215.51|212.71|0
1656629400000|2022-06-30 22:50:00|215.78|212.98|216.55|213.75|216.83|214.03|215.62|212.82|0
1656629700000|2022-06-30 22:55:00|216.5|213.7|215.29|212.49|216.5|213.7|215.01|212.21|0
1656630000000|2022-06-30 23:00:00|215.34|212.54|215.61|212.81|216|213.2|215.18|212.38|0
1656630300000|2022-06-30 23:05:00|215.56|212.76|215.83|213.03|216.16|213.36|215.23|212.43|0
1656630600000|2022-06-30 23:10:00|215.72|212.92|215.83|213.03|216.16|213.36|215.72|212.92|0
1656630900000|2022-06-30 23:15:00|215.77|212.97|215.44|212.64|216.05|213.25|215.44|212.64|0
1656631200000|2022-06-30 23:20:00|215.39|212.59|216.05|213.25|216.05|213.25|214.73|211.93|0
1656631500000|2022-06-30 23:25:00|216.16|213.36|218.58|215.78|218.58|215.78|216.16|213.36|0
1656631800000|2022-06-30 23:30:00|218.47|215.67|217.59|214.79|218.81|216.01|217.59|214.79|0
1656632100000|2022-06-30 23:35:00|217.64|214.84|217.8|215|218.03|215.23|217.36|214.56|0
1656632400000|2022-06-30 23:40:00|217.75|214.95|218.08|215.28|218.8|216|217.75|214.95|0
1656632700000|2022-06-30 23:45:00|218.02|215.22|218.85|216.05|219.07|216.27|217.47|214.67|0
1656633000000|2022-06-30 23:50:00|218.91|216.11|220.63|217.83|221.02|218.22|218.91|216.11|0
1656633300000|2022-06-30 23:55:00|220.57|217.77|221.02|218.22|221.47|218.67|220.57|217.77|0
1656633600000|2022-07-01 00:00:00|221.35|218.55|222.19|219.39|222.3|219.5|220.63|217.83|0
1656633900000|2022-07-01 00:05:00|222.13|219.33|220.79|217.99|222.25|219.45|220.46|217.66|0
1656634200000|2022-07-01 00:10:00|220.73|217.93|221.01|218.21|221.24|218.44|220.57|217.77|0
1656634500000|2022-07-01 00:15:00|220.9|218.1|222.35|219.55|222.35|219.55|220.73|217.93|0
1656634800000|2022-07-01 00:20:00|222.29|219.49|220.79|217.99|222.63|219.83|220.67|217.87|0
1656635100000|2022-07-01 00:25:00|220.84|218.04|220.56|217.76|220.9|218.1|219.34|216.54|0
1656635400000|2022-07-01 00:30:00|220.61|217.81|220.61|217.81|220.84|218.04|219.34|216.54|0
1656635700000|2022-07-01 00:35:00|220.56|217.76|219|216.2|221|218.2|218.78|215.98|0
1656636000000|2022-07-01 00:40:00|218.89|216.09|218.22|215.42|219.39|216.59|217.62|214.82|0
1656636300000|2022-07-01 00:45:00|218.17|215.37|220.28|217.48|220.73|217.93|218.06|215.26|0
1656636600000|2022-07-01 00:50:00|220.39|217.59|219.61|216.81|220.73|217.93|219.39|216.59|0
1656636900000|2022-07-01 00:55:00|219.66|216.86|217.77|214.97|219.77|216.97|217.72|214.92|0
1656637200000|2022-07-01 01:00:00|217.72|214.92|217.55|214.75|218.88|216.08|217.16|214.36|0
1656637500000|2022-07-01 01:05:00|217.39|214.59|217.16|214.36|218.32|215.52|216.5|213.7|0
1656637800000|2022-07-01 01:10:00|217.05|214.25|216.72|213.92|217.21|214.41|215.5|212.7|0
1656638100000|2022-07-01 01:15:00|216.88|214.08|216.77|213.97|217.21|214.41|216.05|213.25|0
1656638400000|2022-07-01 01:20:00|216.83|214.03|215.94|213.14|216.88|214.08|215.83|213.03|0
1656638700000|2022-07-01 01:25:00|216.21|213.41|215.06|212.26|217.04|214.24|214.84|212.04|0
1656639000000|2022-07-01 01:30:00|214.95|212.15|213.3|210.5|214.95|212.15|212.97|210.17|0
1656639300000|2022-07-01 01:35:00|213.24|210.44|213.74|210.94|213.96|211.16|212.21|209.41|0
1656639600000|2022-07-01 01:40:00|213.68|210.88|213.35|210.55|214.5|211.7|213.35|210.55|0
1656639900000|2022-07-01 01:45:00|213.63|210.83|213.73|210.93|214.5|211.7|213.46|210.66|0
1656640200000|2022-07-01 01:50:00|213.62|210.82|214.55|211.75|215.27|212.47|213.62|210.82|0
1656640500000|2022-07-01 01:55:00|214.5|211.7|214.28|211.48|214.55|211.75|213.73|210.93|0
1656640800000|2022-07-01 02:00:00|214.17|211.37|215.71|212.91|215.93|213.13|213.4|210.6|0
1656641100000|2022-07-01 02:05:00|215.82|213.02|215.87|213.07|216.37|213.57|215.76|212.96|0
1656641400000|2022-07-01 02:10:00|215.92|213.12|216.75|213.95|217.47|214.67|215.92|213.12|0
1656641700000|2022-07-01 02:15:00|216.81|214.01|215.42|212.62|216.81|214.01|214.98|212.18|0
1656642000000|2022-07-01 02:20:00|215.48|212.68|213.5|210.7|215.48|212.68|213.44|210.64|0
1656642300000|2022-07-01 02:25:00|213.55|210.75|213.17|210.37|213.55|210.75|212.52|209.72|0
1656642600000|2022-07-01 02:30:00|213.28|210.48|210.34|207.54|213.61|210.81|209.58|206.78|0
1656642900000|2022-07-01 02:35:00|210.28|207.48|209.84|207.04|210.99|208.19|209.68|206.88|0
1656643200000|2022-07-01 02:40:00|209.79|206.99|209.46|206.66|210.77|207.97|208.82|206.02|0
1656643500000|2022-07-01 02:45:00|209.3|206.5|208.92|206.12|210.44|207.64|208.71|205.91|0
1656643800000|2022-07-01 02:50:00|208.81|206.01|208.16|205.36|208.97|206.17|207.41|204.61|0
1656644100000|2022-07-01 02:55:00|208.06|205.26|208.59|205.79|208.59|205.79|207.3|204.5|0
1656644400000|2022-07-01 03:00:00|208.38|205.58|208.38|205.58|208.86|206.06|207.84|205.04|0
1656644700000|2022-07-01 03:05:00|208.43|205.63|206.49|203.69|208.48|205.68|206.33|203.53|0
1656645000000|2022-07-01 03:10:00|206.44|203.64|204.08|201.28|206.76|203.96|204.08|201.28|0
1656645300000|2022-07-01 03:15:00|204.19|201.39|202.49|199.69|204.94|202.14|202.49|199.69|0
1656645600000|2022-07-01 03:20:00|202.59|199.79|204.61|201.81|204.72|201.92|202.49|199.69|0
1656645900000|2022-07-01 03:25:00|204.72|201.92|205.2|202.4|205.25|202.45|204.4|201.6|0
1656646200000|2022-07-01 03:30:00|205.09|202.29|205.73|202.93|206|203.2|204.4|201.6|0
1656646500000|2022-07-01 03:35:00|205.68|202.88|205.19|202.39|206.11|203.31|205.14|202.34|0
1656646800000|2022-07-01 03:40:00|205.14|202.34|202.58|199.78|205.14|202.34|201.84|199.04|0
1656647100000|2022-07-01 03:45:00|202.53|199.73|203.54|200.74|203.91|201.11|201.84|199.04|0
1656647400000|2022-07-01 03:50:00|203.43|200.63|204.92|202.12|205.13|202.33|203.32|200.52|0
1656647700000|2022-07-01 03:55:00|204.97|202.17|204.71|201.91|205.13|202.33|204.07|201.27|0
1656648000000|2022-07-01 04:00:00|204.6|201.8|205.99|203.19|206.09|203.29|204.39|201.59|0
1656648300000|2022-07-01 04:05:00|205.88|203.08|205.45|202.65|206.09|203.29|205.45|202.65|0
1656648600000|2022-07-01 04:10:00|205.56|202.76|202.94|200.14|205.88|203.08|202.47|199.67|0
1656648900000|2022-07-01 04:15:00|202.89|200.09|201.72|198.92|203.42|200.62|201.19|198.39|0
1656649200000|2022-07-01 04:20:00|201.51|198.71|202.78|199.98|203.21|200.41|200.88|198.08|0
1656649500000|2022-07-01 04:25:00|202.62|199.82|201.82|199.02|203.1|200.3|201.51|198.71|0
1656649800000|2022-07-01 04:30:00|201.93|199.13|203.78|200.98|204.1|201.3|201.93|199.13|0
1656650100000|2022-07-01 04:35:00|203.73|200.93|203.31|200.51|204.26|201.46|202.77|199.97|0
1656650400000|2022-07-01 04:40:00|203.36|200.56|204.53|201.73|205.22|202.42|203.36|200.56|0
1656650700000|2022-07-01 04:45:00|204.58|201.78|204.37|201.57|204.85|202.05|203.67|200.87|0
1656651000000|2022-07-01 04:50:00|204.47|201.67|204.42|201.62|205.11|202.31|204.26|201.46|0
1656651300000|2022-07-01 04:55:00|204.36|201.56|202.92|200.12|204.9|202.1|202.92|200.12|0
1656651600000|2022-07-01 05:00:00|202.87|200.07|202.98|200.18|203.72|200.92|202.13|199.33|0
1656651900000|2022-07-01 05:05:00|202.87|200.07|204.04|201.24|204.3|201.5|202.55|199.75|0
1656652200000|2022-07-01 05:10:00|203.93|201.13|203.19|200.39|204.41|201.61|203.19|200.39|0
1656652500000|2022-07-01 05:15:00|202.87|200.07|201.7|198.9|203.19|200.39|200.75|197.95|0
1656652800000|2022-07-01 05:20:00|201.59|198.79|201.7|198.9|202.12|199.32|201.12|198.32|0
1656653100000|2022-07-01 05:25:00|201.54|198.74|203.71|200.91|204.08|201.28|201.38|198.58|0
1656653400000|2022-07-01 05:30:00|203.66|200.86|202.54|199.74|203.92|201.12|201.8|199|0
1656653700000|2022-07-01 05:35:00|202.65|199.85|202.38|199.58|203.28|200.48|201.85|199.05|0
1656654000000|2022-07-01 05:40:00|202.54|199.74|204.24|201.44|204.45|201.65|202.54|199.74|0
1656654300000|2022-07-01 05:45:00|204.35|201.55|204.08|201.28|206.16|203.36|204.08|201.28|0
1656654600000|2022-07-01 05:50:00|204.18|201.38|204.5|201.7|204.88|202.08|204.02|201.22|0
1656654900000|2022-07-01 05:55:00|204.45|201.65|204.07|201.27|205.84|203.04|204.07|201.27|0
1656655200000|2022-07-01 06:00:00|203.81|201.01|204.55|201.75|205.35|202.55|202.43|199.63|0
1656655500000|2022-07-01 06:05:00|204.71|201.91|202.95|200.15|204.98|202.18|202.32|199.52|0
1656655800000|2022-07-01 06:10:00|202.63|199.83|204.55|201.75|204.97|202.17|202.58|199.78|0
1656656100000|2022-07-01 06:15:00|204.87|202.07|203.11|200.31|204.87|202.07|202.95|200.15|0
1656656400000|2022-07-01 06:20:00|203.05|200.25|208.2|205.4|209.17|206.37|202.95|200.15|0
1656656700000|2022-07-01 06:25:00|208.36|205.56|211|208.2|211|208.2|207.99|205.19|0
1656657000000|2022-07-01 06:30:00|211.32|208.52|208.35|205.55|211.32|208.52|207.05|204.25|0
1656657300000|2022-07-01 06:35:00|208.3|205.5|207.62|204.82|208.72|205.92|207.51|204.71|0
1656657600000|2022-07-01 06:40:00|207.56|204.76|206.33|203.53|207.67|204.87|206.22|203.42|0
1656657900000|2022-07-01 06:45:00|206.38|203.58|206.01|203.21|206.81|204.01|205.53|202.73|0
1656658200000|2022-07-01 06:50:00|206.06|203.26|206.38|203.58|206.7|203.9|205.96|203.16|0
1656658500000|2022-07-01 06:55:00|206.33|203.53|206.86|204.06|207.72|204.92|206.17|203.37|0
1656658800000|2022-07-01 07:00:00|206.91|204.11|202.81|200.01|206.91|204.11|201.81|199.01|0
1656659100000|2022-07-01 07:05:00|203.14|200.74|206.39|203.99|206.71|204.31|203.14|200.74|0
1656659400000|2022-07-01 07:10:00|206.18|203.78|204.79|202.39|207.03|204.63|204.68|202.28|0
1656659700000|2022-07-01 07:15:00|205|202.6|205.96|203.56|205.96|203.56|203.46|201.06|0
1656660000000|2022-07-01 07:20:00|205.85|203.45|207.67|205.27|207.93|205.53|205|202.6|0
1656660300000|2022-07-01 07:25:00|207.83|205.43|207.67|205.27|208.96|206.56|206.7|204.3|0
1656660600000|2022-07-01 07:30:00|207.88|205.48|211.28|208.88|211.66|209.26|207.77|205.37|0
1656660900000|2022-07-01 07:35:00|211.17|208.77|210.25|207.85|211.22|208.82|209.87|207.47|0
1656661200000|2022-07-01 07:40:00|210.36|207.96|208.84|206.44|210.46|208.06|208.52|206.12|0
1656661500000|2022-07-01 07:45:00|208.95|206.55|208.52|206.12|209.27|206.87|208.2|205.8|0
1656661800000|2022-07-01 07:50:00|208.73|206.33|209.92|207.52|210.3|207.9|208.73|206.33|0
1656662100000|2022-07-01 07:55:00|209.81|207.41|208.03|205.63|209.92|207.52|207.6|205.2|0
1656662400000|2022-07-01 08:00:00|208.25|205.85|206.74|204.34|209.37|206.97|206.69|204.29|0
1656662700000|2022-07-01 08:05:00|206.8|204.4|207.6|205.2|207.81|205.41|205.57|203.17|0
1656663000000|2022-07-01 08:10:00|207.49|205.09|211.48|209.08|211.59|209.19|207.33|204.93|0
1656663300000|2022-07-01 08:15:00|211.37|208.97|211.59|209.19|211.86|209.46|210.83|208.43|0
1656663600000|2022-07-01 08:20:00|211.26|208.86|214.14|211.74|214.85|212.45|211.15|208.75|0
1656663900000|2022-07-01 08:25:00|213.98|211.58|213.97|211.57|214.19|211.79|212.44|210.04|0
1656664200000|2022-07-01 08:30:00|213.86|211.46|213.09|210.69|214.41|212.01|212.82|210.42|0
1656664500000|2022-07-01 08:35:00|213.26|210.86|215.39|212.99|215.72|213.32|213.09|210.69|0
1656664800000|2022-07-01 08:40:00|215.5|213.1|214.62|212.22|215.61|213.21|214.4|212|0
1656665100000|2022-07-01 08:45:00|214.51|212.11|215.39|212.99|215.5|213.1|213.69|211.29|0
1656665400000|2022-07-01 08:50:00|215.5|213.1|215.17|212.77|215.72|213.32|214.51|212.11|0
1656665700000|2022-07-01 08:55:00|215.06|212.66|215.05|212.65|215.82|213.42|214.78|212.38|0
1656666000000|2022-07-01 09:00:00|214.94|212.54|216.04|213.64|216.04|213.64|213.74|211.34|0
1656666300000|2022-07-01 09:05:00|215.98|213.58|218.13|215.73|218.41|216.01|215.71|213.31|0
1656666600000|2022-07-01 09:10:00|218.02|215.62|217.17|214.77|218.11|215.71|216.51|214.11|0
1656666900000|2022-07-01 09:15:00|217.33|214.93|217.39|214.99|218.05|215.65|217.11|214.71|0
1656667200000|2022-07-01 09:20:00|217.5|215.1|218.05|215.65|218.38|215.98|216.94|214.54|0
1656667500000|2022-07-01 09:25:00|217.94|215.54|218.71|216.31|218.88|216.48|216.28|213.88|0
1656667800000|2022-07-01 09:30:00|218.6|216.2|218.98|216.58|219.93|217.53|218.6|216.2|0
1656668100000|2022-07-01 09:35:00|219.15|216.75|218.76|216.36|220.15|217.75|218.76|216.36|0
1656668400000|2022-07-01 09:40:00|218.82|216.42|216.27|213.87|219.04|216.64|215.78|213.38|0
1656668700000|2022-07-01 09:45:00|216.22|213.82|219.09|216.69|219.09|216.69|215.78|213.38|0
1656669000000|2022-07-01 09:50:00|219.2|216.8|219.8|217.4|220.08|217.68|218.64|216.24|0
1656669300000|2022-07-01 09:55:00|219.75|217.35|219.75|217.35|219.97|217.57|219.08|216.68|0
1656669600000|2022-07-01 10:00:00|219.64|217.24|217.86|215.46|220.19|217.79|217.86|215.46|0
1656669900000|2022-07-01 10:05:00|217.91|215.51|216.76|214.36|218.19|215.79|216.65|214.25|0
1656670200000|2022-07-01 10:10:00|216.81|214.41|217.42|215.02|217.42|215.02|216.32|213.92|0
1656670500000|2022-07-01 10:15:00|217.53|215.13|219.18|216.78|219.52|217.12|217.53|215.13|0
1656670800000|2022-07-01 10:20:00|219.41|217.01|220.07|217.67|220.29|217.89|218.96|216.56|0
1656671100000|2022-07-01 10:25:00|219.96|217.56|218.02|215.62|220.12|217.72|217.96|215.56|0
1656671400000|2022-07-01 10:30:00|217.85|215.45|217.08|214.68|218.41|216.01|217.08|214.68|0
1656671700000|2022-07-01 10:35:00|217.13|214.73|215.97|213.57|217.52|215.12|215.97|213.57|0
1656672000000|2022-07-01 10:40:00|216.08|213.68|214.98|212.58|216.08|213.68|214.87|212.47|0
1656672300000|2022-07-01 10:45:00|214.87|212.47|214.54|212.14|215.48|213.08|213.78|211.38|0
1656672600000|2022-07-01 10:50:00|214.49|212.09|213.78|211.38|214.87|212.47|213.56|211.16|0
1656672900000|2022-07-01 10:55:00|213.67|211.27|213.66|211.26|214.76|212.36|212.79|210.39|0
1656673200000|2022-07-01 11:00:00|213.77|211.37|215.03|212.63|215.14|212.74|213.23|210.83|0
1656673500000|2022-07-01 11:05:00|215.25|212.85|214.81|212.41|215.25|212.85|214.1|211.7|0
1656673800000|2022-07-01 11:10:00|214.76|212.36|214.21|211.81|215.08|212.68|213.55|211.15|0
1656674100000|2022-07-01 11:15:00|214.15|211.75|214.48|212.08|215.41|213.01|213.22|210.82|0
1656674400000|2022-07-01 11:20:00|214.58|212.18|214.91|212.51|215.08|212.68|214.2|211.8|0
1656674700000|2022-07-01 11:25:00|214.86|212.46|215.52|213.12|216.62|214.22|214.36|211.96|0
1656675000000|2022-07-01 11:30:00|215.57|213.17|215.24|212.84|216.06|213.66|214.53|212.13|0
1656675300000|2022-07-01 11:35:00|215.18|212.78|213.87|211.47|215.73|213.33|213.76|211.36|0
1656675600000|2022-07-01 11:40:00|213.92|211.52|212.77|210.37|213.98|211.58|212.34|209.94|0
1656675900000|2022-07-01 11:45:00|212.72|210.32|210.71|208.31|212.88|210.48|210.71|208.31|0
1656676200000|2022-07-01 11:50:00|210.65|208.25|211.76|209.36|212.2|209.8|210.3|207.9|0
1656676500000|2022-07-01 11:55:00|211.54|209.14|212.3|209.9|212.52|210.12|210.03|207.63|0
1656676800000|2022-07-01 12:00:00|212.08|209.68|213.55|211.15|214.11|211.71|210.78|208.38|0
1656677100000|2022-07-01 12:05:00|213.49|211.09|213.76|211.36|214.03|211.63|213|210.6|0
1656677400000|2022-07-01 12:10:00|213.98|211.58|214.14|211.74|214.31|211.91|213.33|210.93|0
1656677700000|2022-07-01 12:15:00|213.92|211.52|213.98|211.58|214.42|212.02|213.43|211.03|0
1656678000000|2022-07-01 12:20:00|213.87|211.47|212.71|210.31|215.07|212.67|212.71|210.31|0
1656678300000|2022-07-01 12:25:00|212.77|210.37|212.55|210.15|214.08|211.68|211.9|209.5|0
1656678600000|2022-07-01 12:30:00|212.33|209.93|216.82|214.42|217.04|214.64|212.11|209.71|0
1656678900000|2022-07-01 12:35:00|216.93|214.53|215.39|212.99|216.93|214.53|214.73|212.33|0
1656679200000|2022-07-01 12:40:00|215.44|213.04|216.16|213.76|216.16|213.76|215.06|212.66|0
1656679500000|2022-07-01 12:45:00|216.27|213.87|216.16|213.76|217.26|214.86|215.39|212.99|0
1656679800000|2022-07-01 12:50:00|216.05|213.65|216.04|213.64|216.87|214.47|214.95|212.55|0
1656680100000|2022-07-01 12:55:00|215.93|213.53|216.26|213.86|216.26|213.86|214.29|211.89|0
1656680400000|2022-07-01 13:00:00|216.42|214.02|217.02|214.62|218.56|216.16|215.54|213.14|0
1656680700000|2022-07-01 13:05:00|217.13|214.73|217.13|214.73|217.57|215.17|216.14|213.74|0
1656681000000|2022-07-01 13:10:00|217.35|214.95|217.9|215.5|218.56|216.16|217.13|214.73|0
1656681300000|2022-07-01 13:15:00|218.01|215.61|218.67|216.27|218.67|216.27|217.45|215.05|0
1656681600000|2022-07-01 13:20:00|218.5|216.1|218.56|216.16|219.33|216.93|217.89|215.49|0
1656681900000|2022-07-01 13:25:00|218.22|215.82|217.12|214.72|218.44|216.04|217.01|214.61|0
1656682200000|2022-07-01 13:30:00|217.01|214.61|217.65|215.25|222.11|219.71|215.23|212.83|0
1656682500000|2022-07-01 13:35:00|217.43|215.03|217.64|215.24|219.14|216.74|212.43|210.03|0
1656682800000|2022-07-01 13:40:00|217.48|215.08|221.04|218.64|224.57|222.17|217.48|215.08|0
1656683100000|2022-07-01 13:45:00|219.93|217.53|227.39|224.99|229.95|227.55|219.93|217.53|0
1656683400000|2022-07-01 13:50:00|227.56|225.16|227.59|225.19|229.52|227.12|225.04|222.64|0
1656683700000|2022-07-01 13:55:00|227.87|225.47|226.11|223.71|230.61|228.21|225.89|223.49|0
1656684000000|2022-07-01 14:00:00|228.78|226.38|221.93|219.53|231.18|228.78|220.48|218.08|0
1656684300000|2022-07-01 14:05:00|221.71|219.31|221.26|218.86|223.5|221.1|218.4|216|0
1656684600000|2022-07-01 14:10:00|221.55|219.15|211.13|208.73|222.11|219.71|209.08|206.68|0
1656684900000|2022-07-01 14:15:00|210.69|208.29|212.27|209.87|213.86|211.46|207.7|205.3|0
1656685200000|2022-07-01 14:20:00|211.95|209.55|210.75|208.35|212.71|210.31|209.12|206.72|0
1656685500000|2022-07-01 14:25:00|210.96|208.56|207.83|205.43|210.96|208.56|207.4|205|0
1656685800000|2022-07-01 14:30:00|207.4|205|206.98|204.58|208.8|206.4|205.05|202.65|0
1656686100000|2022-07-01 14:35:00|206.87|204.47|204.52|202.12|207.51|205.11|203.82|201.42|0
1656686400000|2022-07-01 14:40:00|204.84|202.44|207.11|204.71|207.64|205.24|203.56|201.16|0
1656686700000|2022-07-01 14:45:00|206.69|204.29|209.27|206.87|211.11|208.71|205.93|203.53|0
1656687000000|2022-07-01 14:50:00|209.81|207.41|209.27|206.87|210.13|207.73|205.29|202.89|0
1656687300000|2022-07-01 14:55:00|208.94|206.54|210.17|207.77|214|211.6|207.54|205.14|0
1656687600000|2022-07-01 15:00:00|208.87|206.47|208.55|206.15|210.38|207.98|206.93|204.53|0
1656687900000|2022-07-01 15:05:00|208.33|205.93|215.17|212.77|216.38|213.98|207.74|205.34|0
1656688200000|2022-07-01 15:10:00|215.06|212.66|215.56|213.16|216.88|214.48|212.87|210.47|0
1656688500000|2022-07-01 15:15:00|215.78|213.38|217.54|215.14|220.2|217.8|215.45|213.05|0
1656688800000|2022-07-01 15:20:00|217.21|214.81|214.83|212.43|218.92|216.52|213.3|210.9|0
1656689100000|2022-07-01 15:25:00|214.94|212.54|213.08|210.68|214.94|212.54|212.64|210.24|0
1656689400000|2022-07-01 15:30:00|213.84|211.44|216.15|213.75|216.37|213.97|213.52|211.12|0
1656689700000|2022-07-01 15:35:00|216.26|213.86|214.44|212.04|217.92|215.52|213.67|211.27|0
1656690000000|2022-07-01 15:40:00|214.22|211.82|214|211.6|216.43|214.03|214|211.6|0
1656690300000|2022-07-01 15:45:00|213.45|211.05|214|211.6|215.76|213.36|213.34|210.94|0
1656690600000|2022-07-01 15:50:00|214.22|211.82|208.22|205.82|214.22|211.82|207.89|205.49|0
1656690900000|2022-07-01 15:55:00|207.79|205.39|208.65|206.25|209.63|207.23|207.35|204.95|0
1656691200000|2022-07-01 16:00:00|208.86|206.46|208.16|205.76|208.86|206.46|206.27|203.87|0
1656691500000|2022-07-01 16:05:00|208.11|205.71|209.95|207.55|210.38|207.98|207.89|205.49|0
1656691800000|2022-07-01 16:10:00|209.73|207.33|209.18|206.78|210.27|207.87|208.1|205.7|0
1656692100000|2022-07-01 16:15:00|209.08|206.68|213.87|211.47|214.64|212.24|208.53|206.13|0
1656692400000|2022-07-01 16:20:00|213.98|211.58|215.41|213.01|215.41|213.01|213|210.6|0
1656692700000|2022-07-01 16:25:00|215.3|212.9|214.75|212.35|215.52|213.12|213.32|210.92|0
1656693000000|2022-07-01 16:30:00|214.64|212.24|213.1|210.7|216.07|213.67|212.88|210.48|0
1656693300000|2022-07-01 16:35:00|213.21|210.81|211.57|209.17|214.09|211.69|211.35|208.95|0
1656693600000|2022-07-01 16:40:00|211.35|208.95|211.46|209.06|212.44|210.04|211.13|208.73|0
1656693900000|2022-07-01 16:45:00|211.24|208.84|212.22|209.82|212.33|209.93|210.37|207.97|0
1656694200000|2022-07-01 16:50:00|212.33|209.93|213.97|211.57|214.3|211.9|212.22|209.82|0
1656694500000|2022-07-01 16:55:00|214.08|211.68|209.93|207.53|214.52|212.12|209.71|207.31|0
1656694800000|2022-07-01 17:00:00|209.6|207.2|209.06|206.66|211.34|208.94|209.06|206.66|0
1656695100000|2022-07-01 17:05:00|209.87|207.47|210.68|208.28|210.68|208.28|208.84|206.44|0
1656695400000|2022-07-01 17:10:00|210.36|207.96|211.45|209.05|211.55|209.15|209.71|207.31|0
1656695700000|2022-07-01 17:15:00|211.55|209.15|212.32|209.92|212.98|210.58|209.59|207.19|0
1656696000000|2022-07-01 17:20:00|211.99|209.59|212.64|210.24|213.08|210.68|211.01|208.61|0
1656696300000|2022-07-01 17:25:00|212.53|210.13|214.1|211.7|214.32|211.92|211.85|209.45|0
1656696600000|2022-07-01 17:30:00|214.21|211.81|214.98|212.58|215.87|213.47|214.1|211.7|0
1656696900000|2022-07-01 17:35:00|215.09|212.69|217.19|214.79|219.14|216.74|213.88|211.48|0
1656697200000|2022-07-01 17:40:00|217.3|214.9|218.47|216.07|219.42|217.02|216.53|214.13|0
1656697500000|2022-07-01 17:45:00|218.75|216.35|220.64|218.24|220.76|218.36|217.97|215.57|0
1656697800000|2022-07-01 17:50:00|220.87|218.47|219.3|216.9|220.98|218.58|219.08|216.68|0
1656698100000|2022-07-01 17:55:00|219.19|216.79|220.64|218.24|220.64|218.24|218.96|216.56|0
1656698400000|2022-07-01 18:00:00|220.53|218.13|218.85|216.45|220.98|218.58|218.85|216.45|0
1656698700000|2022-07-01 18:05:00|219.07|216.67|218.18|215.78|220.08|217.68|217.07|214.67|0
1656699000000|2022-07-01 18:10:00|217.96|215.56|219.52|217.12|219.63|217.23|216.51|214.11|0
1656699300000|2022-07-01 18:15:00|219.85|217.45|221.3|218.9|221.31|218.91|219.01|216.61|0
1656699600000|2022-07-01 18:20:00|222.32|219.92|226.05|223.65|226.05|223.65|221.42|219.02|0
1656699900000|2022-07-01 18:25:00|226.27|223.87|223.78|221.38|226.39|223.99|223.78|221.38|0
1656700200000|2022-07-01 18:30:00|224|221.6|227.18|224.78|227.29|224.89|224|221.6|0
1656700500000|2022-07-01 18:35:00|227.07|224.67|227.41|225.01|227.41|225.01|225.25|222.85|0
1656700800000|2022-07-01 18:40:00|227.52|225.12|226.83|224.43|227.52|225.12|226.38|223.98|0
1656701100000|2022-07-01 18:45:00|226.72|224.32|228.89|226.49|229.23|226.83|226.49|224.09|0
1656701400000|2022-07-01 18:50:00|229|226.6|226.03|223.63|229.46|227.06|225.47|223.07|0
1656701700000|2022-07-01 18:55:00|226.26|223.86|228.2|225.8|228.54|226.14|225.24|222.84|0
1656702000000|2022-07-01 19:00:00|228.43|226.03|225.01|222.61|229|226.6|223.88|221.48|0
1656702300000|2022-07-01 19:05:00|225.24|222.84|229.11|226.71|229.11|226.71|225.01|222.61|0
1656702600000|2022-07-01 19:10:00|229.22|226.82|228.27|225.87|234.48|232.08|227.24|224.84|0
1656702900000|2022-07-01 19:15:00|228.38|225.98|227.58|225.18|229.53|227.13|227.35|224.95|0
1656703200000|2022-07-01 19:20:00|227.69|225.29|227.35|224.95|228.15|225.75|225.18|222.78|0
1656703500000|2022-07-01 19:25:00|227.06|224.66|227.35|224.95|228.26|225.86|226.32|223.92|0
1656703800000|2022-07-01 19:30:00|227.58|225.18|230.56|228.16|231.14|228.74|227.46|225.06|0
1656704100000|2022-07-01 19:35:00|230.68|228.28|232.41|230.01|232.53|230.13|230.56|228.16|0
1656704400000|2022-07-01 19:40:00|232.53|230.13|232.76|230.36|234.16|231.76|231.83|229.43|0
1656704700000|2022-07-01 19:45:00|232.64|230.24|233.22|230.82|234.27|231.87|231.25|228.85|0
1656705000000|2022-07-01 19:50:00|233.8|231.4|229.73|227.33|233.8|231.4|227.09|224.69|0
1656705300000|2022-07-01 19:55:00|229.16|226.76|231.58|229.18|231.81|229.41|229.04|226.64|0
1656705600000|2022-07-01 20:00:00|231.35|228.95|230.77|228.37|232.39|229.99|230.19|227.79|0
1656705900000|2022-07-01 20:05:00|230.65|228.25|230.77|228.37|230.77|228.37|230.31|227.91|0
1656706200000|2022-07-01 20:10:00|230.53|228.13|230.3|227.9|230.65|228.25|230.19|227.79|0
1656993900000|2022-07-05 04:05:00|234.22|231.42|234.45|231.65|234.45|231.65|233.87|231.07|0
1656994200000|2022-07-05 04:10:00|234.57|231.77|235.15|232.35|235.39|232.59|234.33|231.53|0
1656994500000|2022-07-05 04:15:00|235.21|232.41|235.2|232.4|235.62|232.82|235.03|232.23|0
1656994800000|2022-07-05 04:20:00|235.27|232.47|234.73|231.93|235.38|232.58|234.68|231.88|0
1656995100000|2022-07-05 04:25:00|234.8|232|235.79|232.99|235.79|232.99|234.8|232|0
1656995400000|2022-07-05 04:30:00|235.85|233.05|236.37|233.57|236.55|233.75|235.61|232.81|0
1656995700000|2022-07-05 04:35:00|236.43|233.63|236.2|233.4|236.67|233.87|236.08|233.28|0
1656996000000|2022-07-05 04:40:00|236.14|233.34|236.43|233.63|236.6|233.8|235.84|233.04|0
1656996300000|2022-07-05 04:45:00|236.49|233.69|236.31|233.51|236.84|234.04|235.78|232.98|0
1656996600000|2022-07-05 04:50:00|236.25|233.45|236.19|233.39|236.55|233.75|235.96|233.16|0
1656996900000|2022-07-05 04:55:00|236.43|233.63|236.83|234.03|236.83|234.03|236.36|233.56|0
1656997200000|2022-07-05 05:00:00|236.78|233.98|237.48|234.68|237.48|234.68|236.54|233.74|0
1656997500000|2022-07-05 05:05:00|237.6|234.8|237.72|234.92|238.07|235.27|236.77|233.97|0
1656997800000|2022-07-05 05:10:00|237.6|234.8|237.53|234.73|238.54|235.74|237.48|234.68|0
1656998100000|2022-07-05 05:15:00|237.71|234.91|236.89|234.09|237.83|235.03|236.59|233.79|0
1656998400000|2022-07-05 05:20:00|236.83|234.03|236.65|233.85|236.94|234.14|236.53|233.73|0
1656998700000|2022-07-05 05:25:00|236.77|233.97|236.94|234.14|237|234.2|236.18|233.38|0
1656999000000|2022-07-05 05:30:00|237|234.2|236.53|233.73|237.12|234.32|236.41|233.61|0
1656999300000|2022-07-05 05:35:00|236.58|233.78|235.82|233.02|237.12|234.32|235.82|233.02|0
1656999600000|2022-07-05 05:40:00|235.88|233.08|236.41|233.61|236.52|233.72|235.47|232.67|0
1656999900000|2022-07-05 05:45:00|236.46|233.66|237.46|234.66|237.7|234.9|236.41|233.61|0
1657000200000|2022-07-05 05:50:00|237.4|234.6|236.87|234.07|237.4|234.6|236.52|233.72|0
1657000500000|2022-07-05 05:55:00|236.81|234.01|236.99|234.19|237.22|234.42|236.4|233.6|0
1657000800000|2022-07-05 06:00:00|236.81|234.01|237.1|234.3|237.69|234.89|236.4|233.6|0
1657001100000|2022-07-05 06:05:00|236.99|234.19|237.46|234.66|237.93|235.13|236.52|233.72|0
1657001400000|2022-07-05 06:10:00|237.28|234.48|236.92|234.12|237.51|234.71|236.51|233.71|0
1657001700000|2022-07-05 06:15:00|237.04|234.24|241.46|238.66|241.93|239.13|236.63|233.83|0
1657002000000|2022-07-05 06:20:00|241.34|238.54|241.5|238.7|241.85|239.05|240.75|237.95|0
1657002300000|2022-07-05 06:25:00|241.44|238.64|241.79|238.99|242.32|239.52|241.14|238.34|0
1657002600000|2022-07-05 06:30:00|241.73|238.93|242.68|239.88|243.03|240.23|241.73|238.93|0
1657002900000|2022-07-05 06:35:00|242.62|239.82|243.15|240.35|243.63|240.83|242.62|239.82|0
1657003200000|2022-07-05 06:40:00|243.39|240.59|243.86|241.06|243.86|241.06|243.27|240.47|0
1657003500000|2022-07-05 06:45:00|243.98|241.18|241.9|239.1|243.98|241.18|241.9|239.1|0
1657003800000|2022-07-05 06:50:00|242.08|239.28|241.13|238.33|242.08|239.28|240.83|238.03|0
1657004100000|2022-07-05 06:55:00|241.25|238.45|241.48|238.68|242.08|239.28|241.13|238.33|0
1657004400000|2022-07-05 07:00:00|241.6|238.8|239.59|236.79|241.6|238.8|239.06|236.26|0
1657004700000|2022-07-05 07:05:00|239.04|236.64|237.51|235.11|239.27|236.87|236.69|234.29|0
1657005000000|2022-07-05 07:10:00|237.28|234.88|238.56|236.16|238.56|236.16|236.28|233.88|0
1657005300000|2022-07-05 07:15:00|238.68|236.28|239.27|236.87|239.91|237.51|237.92|235.52|0
1657005600000|2022-07-05 07:20:00|239.5|237.1|237.62|235.22|240.03|237.63|237.56|235.16|0
1657005900000|2022-07-05 07:25:00|237.44|235.04|237.39|234.99|238.91|236.51|237.39|234.99|0
1657006200000|2022-07-05 07:30:00|237.74|235.34|238.26|235.86|238.5|236.1|237.15|234.75|0
1657006500000|2022-07-05 07:35:00|238.32|235.92|236.03|233.63|238.32|235.92|235.98|233.58|0
1657006800000|2022-07-05 07:40:00|236.09|233.69|237.85|235.45|238.44|236.04|236.09|233.69|0
1657007100000|2022-07-05 07:45:00|237.97|235.57|237.96|235.56|238.79|236.39|237.14|234.74|0
1657007400000|2022-07-05 07:50:00|237.9|235.5|237.26|234.86|238.43|236.03|236.32|233.92|0
1657007700000|2022-07-05 07:55:00|237.49|235.09|235.04|232.64|238.2|235.8|234.8|232.4|0
1657008000000|2022-07-05 08:00:00|234.92|232.52|235.97|233.57|236.79|234.39|234.92|232.52|0
1657008300000|2022-07-05 08:05:00|236.08|233.68|232.53|230.13|237.25|234.85|232.36|229.96|0
1657008600000|2022-07-05 08:10:00|232.83|230.43|232.07|229.67|232.83|230.43|231.32|228.92|0
1657008900000|2022-07-05 08:15:00|232.01|229.61|231.42|229.02|232.23|229.83|229.62|227.22|0
1657009200000|2022-07-05 08:20:00|231.31|228.91|229.86|227.46|231.65|229.25|229.01|226.61|0
1657009500000|2022-07-05 08:25:00|229.81|227.41|228.09|225.69|229.92|227.52|227.29|224.89|0
1657009800000|2022-07-05 08:30:00|227.8|225.4|228.2|225.8|228.94|226.54|226.83|224.43|0
1657010100000|2022-07-05 08:35:00|228.09|225.69|226.6|224.2|228.2|225.8|226.14|223.74|0
1657010400000|2022-07-05 08:40:00|226.71|224.31|226.03|223.63|227.05|224.65|224.95|222.55|0
1657010700000|2022-07-05 08:45:00|226.08|223.68|223.76|221.36|226.26|223.86|223.08|220.68|0
1657011000000|2022-07-05 08:50:00|223.65|221.25|224.32|221.92|224.66|222.26|221.6|219.2|0
1657011300000|2022-07-05 08:55:00|224.2|221.8|223.79|221.39|224.41|222.01|223.46|221.06|0
1657011600000|2022-07-05 09:00:00|223.96|221.56|224.58|222.18|224.64|222.24|223.28|220.88|0
1657011900000|2022-07-05 09:05:00|224.7|222.3|222.77|220.37|224.7|222.3|222.55|220.15|0
1657012200000|2022-07-05 09:10:00|223|220.6|224.63|222.23|224.69|222.29|221.76|219.36|0
1657012500000|2022-07-05 09:15:00|224.13|221.73|224.24|221.84|225.71|223.31|224.13|221.73|0
1657012800000|2022-07-05 09:20:00|224.35|221.95|224.01|221.61|224.69|222.29|223.45|221.05|0
1657013100000|2022-07-05 09:25:00|224.06|221.66|222.77|220.37|224.24|221.84|222.65|220.25|0
1657013400000|2022-07-05 09:30:00|222.65|220.25|221.75|219.35|222.99|220.59|221.41|219.01|0
1657013700000|2022-07-05 09:35:00|221.98|219.58|224.34|221.94|224.68|222.28|221.8|219.4|0
1657014000000|2022-07-05 09:40:00|224.4|222|225.14|222.74|225.14|222.74|224.23|221.83|0
1657014300000|2022-07-05 09:45:00|225.02|222.62|224.11|221.71|225.02|222.62|223.32|220.92|0
1657014600000|2022-07-05 09:50:00|224|221.6|224.56|222.16|224.91|222.51|223.38|220.98|0
1657014900000|2022-07-05 09:55:00|224.79|222.39|225.13|222.73|225.58|223.18|224.28|221.88|0
1657015200000|2022-07-05 10:00:00|225.24|222.84|225.47|223.07|225.47|223.07|224.56|222.16|0
1657015500000|2022-07-05 10:05:00|225.24|222.84|227.4|225|227.4|225|225.13|222.73|0
1657015800000|2022-07-05 10:10:00|227.29|224.89|227.51|225.11|227.63|225.23|227.06|224.66|0
1657016100000|2022-07-05 10:15:00|227.29|224.89|225.46|223.06|227.29|224.89|225.46|223.06|0
1657016400000|2022-07-05 10:20:00|225.69|223.29|226.26|223.86|226.43|224.03|225.23|222.83|0
1657016700000|2022-07-05 10:25:00|226.14|223.74|225.46|223.06|226.26|223.86|225.35|222.95|0
1657017000000|2022-07-05 10:30:00|225.51|223.11|226.37|223.97|226.37|223.97|225.23|222.83|0
1657017300000|2022-07-05 10:35:00|226.42|224.02|226.36|223.96|226.53|224.13|225.68|223.28|0
1657017600000|2022-07-05 10:40:00|226.25|223.85|225.68|223.28|226.25|223.85|225|222.6|0
1657017900000|2022-07-05 10:45:00|225.79|223.39|226.7|224.3|226.93|224.53|225.28|222.88|0
1657018200000|2022-07-05 10:50:00|226.82|224.42|227.67|225.27|227.84|225.44|226.82|224.42|0
1657018500000|2022-07-05 10:55:00|227.73|225.33|225.67|223.27|227.73|225.33|224.88|222.48|0
1657018800000|2022-07-05 11:00:00|226.01|223.61|226.13|223.73|226.7|224.3|225.27|222.87|0
1657019100000|2022-07-05 11:05:00|226.01|223.61|225.77|223.37|226.58|224.18|225.54|223.14|0
1657019400000|2022-07-05 11:10:00|226.11|223.71|225.09|222.69|226.28|223.88|225.09|222.69|0
1657019700000|2022-07-05 11:15:00|225.2|222.8|223.27|220.87|225.31|222.91|222.93|220.53|0
1657020000000|2022-07-05 11:20:00|223.39|220.99|223.98|221.58|224.46|222.06|223.39|220.99|0
1657020300000|2022-07-05 11:25:00|224.04|221.64|224.9|222.5|225.07|222.67|223.46|221.06|0
1657020600000|2022-07-05 11:30:00|225.13|222.73|223.54|221.14|225.13|222.73|223.43|221.03|0
1657020900000|2022-07-05 11:35:00|223.48|221.08|224.27|221.87|224.39|221.99|223.26|220.86|0
1657021200000|2022-07-05 11:40:00|224.5|222.1|222.58|220.18|224.84|222.44|222.24|219.84|0
1657021500000|2022-07-05 11:45:00|222.47|220.07|221.56|219.16|222.86|220.46|221.56|219.16|0
1657021800000|2022-07-05 11:50:00|220.38|217.98|219.21|216.81|221.23|218.83|219.1|216.7|0
1657022100000|2022-07-05 11:55:00|219.32|216.92|219.21|216.81|220.1|217.7|218.65|216.25|0
1657022400000|2022-07-05 12:00:00|219.54|217.14|217.14|214.74|219.54|217.14|217.09|214.69|0
1657022700000|2022-07-05 12:05:00|217.09|214.69|215.29|212.89|217.65|215.25|212.66|210.26|0
1657023000000|2022-07-05 12:10:00|215.62|213.22|214.96|212.56|216.39|213.99|213.53|211.13|0
1657023300000|2022-07-05 12:15:00|214.52|212.12|215.51|213.11|216.17|213.77|213.85|211.45|0
1657023600000|2022-07-05 12:20:00|215.56|213.16|215.67|213.27|216.39|213.99|213.96|211.56|0
1657023900000|2022-07-05 12:25:00|215.72|213.32|215.83|213.43|216.83|214.43|215.61|213.21|0
1657024200000|2022-07-05 12:30:00|215.72|213.32|214.62|212.22|216.28|213.88|214.07|211.67|0
1657024500000|2022-07-05 12:35:00|214.73|212.33|215.17|212.77|215.28|212.88|212.53|210.13|0
1657024800000|2022-07-05 12:40:00|215.22|212.82|214.89|212.49|215.83|213.43|214.61|212.21|0
1657025100000|2022-07-05 12:45:00|215.05|212.65|216.2|213.8|216.76|214.36|214.39|211.99|0
1657025400000|2022-07-05 12:50:00|216.26|213.86|214.88|212.48|216.42|214.02|213.73|211.33|0
1657025700000|2022-07-05 12:55:00|214.66|212.26|212.57|210.17|214.77|212.37|211.81|209.41|0
1657026000000|2022-07-05 13:00:00|212.35|209.95|213.34|210.94|213.34|210.94|211.48|209.08|0
1657026300000|2022-07-05 13:05:00|213.23|210.83|212.57|210.17|213.34|210.94|211.81|209.41|0
1657026600000|2022-07-05 13:10:00|212.79|210.39|214.21|211.81|214.21|211.81|212.35|209.95|0
1657026900000|2022-07-05 13:15:00|214.43|212.03|213.11|210.71|214.54|212.14|212.89|210.49|0
1657027200000|2022-07-05 13:20:00|213.22|210.82|213.88|211.48|213.93|211.53|212.46|210.06|0
1657027500000|2022-07-05 13:25:00|213.66|211.26|212.02|209.62|213.77|211.37|212.02|209.62|0
1657027800000|2022-07-05 13:30:00|212.67|210.27|205.47|203.07|212.67|210.27|202.72|200.32|0
1657028100000|2022-07-05 13:35:00|205.31|202.91|202.65|200.25|206.92|204.52|202.65|200.25|0
1657028400000|2022-07-05 13:40:00|202.54|200.14|202.47|200.07|205.13|202.73|202.01|199.61|0
1657028700000|2022-07-05 13:45:00|201.83|199.43|204.81|202.41|207.93|205.53|201.35|198.95|0
1657029000000|2022-07-05 13:50:00|205.4|203|200.79|198.39|205.56|203.16|199.95|197.55|0
1657029300000|2022-07-05 13:55:00|201.11|198.71|200.84|198.44|202.12|199.72|198.31|195.91|0
1657029600000|2022-07-05 14:00:00|199.52|197.12|197.1|194.7|203.02|200.62|196.68|194.28|0
1657029900000|2022-07-05 14:05:00|197.42|195.02|199.83|197.43|199.83|197.43|196.79|194.39|0
1657030200000|2022-07-05 14:10:00|200.15|197.75|205.05|202.65|205.8|203.4|199.31|196.91|0
1657030500000|2022-07-05 14:15:00|205.16|202.76|202.27|199.87|205.27|202.87|200.47|198.07|0
1657030800000|2022-07-05 14:20:00|201.84|199.44|202.91|200.51|204.3|201.9|201.31|198.91|0
1657031100000|2022-07-05 14:25:00|202.69|200.29|203.12|200.72|204.62|202.22|201.1|198.7|0
1657031400000|2022-07-05 14:30:00|202.8|200.4|202.9|200.5|205.15|202.75|201.73|199.33|0
1657031700000|2022-07-05 14:35:00|202.8|200.4|209.8|207.4|210.89|208.49|202.26|199.86|0
1657032000000|2022-07-05 14:40:00|209.69|207.29|203.5|201.1|210.67|208.27|202.37|199.97|0
1657032300000|2022-07-05 14:45:00|203.18|200.78|203.07|200.67|203.61|201.21|200.31|197.91|0
1657032600000|2022-07-05 14:50:00|202.97|200.57|200.73|198.33|202.97|200.57|200.09|197.69|0
1657032900000|2022-07-05 14:55:00|200.52|198.12|201.05|198.65|202|199.6|199.78|197.38|0
1657033200000|2022-07-05 15:00:00|201.26|198.86|199.14|196.74|201.26|198.86|197.25|194.85|0
1657033500000|2022-07-05 15:05:00|199.24|196.84|199.88|197.48|200.41|198.01|196.93|194.53|0
1657033800000|2022-07-05 15:10:00|199.77|197.37|199.12|196.72|199.88|197.48|196.53|194.13|0
1657034100000|2022-07-05 15:15:00|199.22|196.82|201.91|199.51|203.3|200.9|198.9|196.5|0
1657034400000|2022-07-05 15:20:00|202.13|199.73|200.96|198.56|203.4|201|199.9|197.5|0
1657034700000|2022-07-05 15:25:00|201.17|198.77|201.7|199.3|202.87|200.47|200.01|197.61|0
1657035000000|2022-07-05 15:30:00|201.38|198.98|202.01|199.61|204.36|201.96|200.22|197.82|0
1657035300000|2022-07-05 15:35:00|202.23|199.83|201.16|198.76|202.97|200.57|200.11|197.71|0
1657035600000|2022-07-05 15:40:00|201.06|198.66|206.93|204.53|207.25|204.85|201.06|198.66|0
1657035900000|2022-07-05 15:45:00|207.36|204.96|208.76|206.36|209.63|207.23|206.5|204.1|0
1657036200000|2022-07-05 15:50:00|208.65|206.25|209.84|207.44|209.84|207.44|207.25|204.85|0
1657036500000|2022-07-05 15:55:00|209.52|207.12|208.11|205.71|210.17|207.77|207.57|205.17|0
1657036800000|2022-07-05 16:00:00|208.43|206.03|207.03|204.63|210.06|207.66|206.49|204.09|0
1657037100000|2022-07-05 16:05:00|207.35|204.95|209.95|207.55|210.16|207.76|206.49|204.09|0
1657037400000|2022-07-05 16:10:00|210.05|207.65|208.99|206.59|213.9|211.5|207.69|205.29|0
1657037700000|2022-07-05 16:15:00|209.1|206.7|210.13|207.73|210.62|208.22|206.83|204.43|0
1657038000000|2022-07-05 16:20:00|209.97|207.57|214.89|212.49|214.89|212.49|208.56|206.16|0
1657038300000|2022-07-05 16:25:00|215.11|212.71|212.53|210.13|215.33|212.93|212.31|209.91|0
1657038600000|2022-07-05 16:30:00|212.75|210.35|211.98|209.58|213.63|211.23|211.43|209.03|0
1657038900000|2022-07-05 16:35:00|211.87|209.47|211.49|209.09|213.85|211.45|211.16|208.76|0
1657039200000|2022-07-05 16:40:00|211.16|208.76|208.65|206.25|212.04|209.64|207.89|205.49|0
1657039500000|2022-07-05 16:45:00|208.54|206.14|206.26|203.86|208.65|206.25|205.72|203.32|0
1657039800000|2022-07-05 16:50:00|206.48|204.08|206.69|204.29|207.02|204.62|204.97|202.57|0
1657040100000|2022-07-05 16:55:00|206.47|204.07|205.82|203.42|206.91|204.51|205.5|203.1|0
1657040400000|2022-07-05 17:00:00|205.93|203.53|209.18|206.78|209.18|206.78|205.72|203.32|0
1657040700000|2022-07-05 17:05:00|209.4|207|208.31|205.91|209.4|207|205.71|203.31|0
1657041000000|2022-07-05 17:10:00|208.2|205.8|210.16|207.76|210.49|208.09|208.09|205.69|0
1657041300000|2022-07-05 17:15:00|210.27|207.87|213.34|210.94|213.34|210.94|209.67|207.27|0
1657041600000|2022-07-05 17:20:00|213.23|210.83|213.01|210.61|214.67|212.27|212.46|210.06|0
1657041900000|2022-07-05 17:25:00|213.12|210.72|212.9|210.5|213.89|211.49|212.57|210.17|0
1657042200000|2022-07-05 17:30:00|212.79|210.39|214.33|211.93|214.33|211.93|211.8|209.4|0
1657042500000|2022-07-05 17:35:00|214.22|211.82|216.1|213.7|216.43|214.03|214.22|211.82|0
1657042800000|2022-07-05 17:40:00|216.21|213.81|215.1|212.7|217.55|215.15|214.99|212.59|0
1657043100000|2022-07-05 17:45:00|215.32|212.92|214.1|211.7|215.32|212.92|211.57|209.17|0
1657043400000|2022-07-05 17:50:00|213.99|211.59|214.71|212.31|214.99|212.59|213.55|211.15|0
1657043700000|2022-07-05 17:55:00|214.76|212.36|214.87|212.47|215.21|212.81|213.55|211.15|0
1657044000000|2022-07-05 18:00:00|215.09|212.69|218.1|215.7|218.32|215.92|213.99|211.59|0
1657044300000|2022-07-05 18:05:00|217.98|215.58|215.98|213.58|217.98|215.58|215.42|213.02|0
1657044600000|2022-07-05 18:10:00|216.2|213.8|216.98|214.58|217.87|215.47|215.98|213.58|0
1657044900000|2022-07-05 18:15:00|217.2|214.8|217.72|215.32|217.72|215.32|214.76|212.36|0
1657045200000|2022-07-05 18:20:00|217.61|215.21|218.84|216.44|218.84|216.44|216.38|213.98|0
1657045500000|2022-07-05 18:25:00|218.73|216.33|221.08|218.68|221.87|219.47|218.17|215.77|0
1657045800000|2022-07-05 18:30:00|221.31|218.91|224.02|221.62|224.02|221.62|221.31|218.91|0
1657046100000|2022-07-05 18:35:00|223.91|221.51|227.79|225.39|227.79|225.39|223.23|220.83|0
1657046400000|2022-07-05 18:40:00|227.9|225.5|225.96|223.56|228.02|225.62|225.5|223.1|0
1657046700000|2022-07-05 18:45:00|226.18|223.78|224.93|222.53|227.1|224.7|223.9|221.5|0
1657047000000|2022-07-05 18:50:00|225.04|222.64|225.61|223.21|225.84|223.44|224.36|221.96|0
1657047300000|2022-07-05 18:55:00|225.5|223.1|225.38|222.98|226.52|224.12|224.7|222.3|0
1657047600000|2022-07-05 19:00:00|225.49|223.09|224.81|222.41|225.95|223.55|222.65|220.25|0
1657047900000|2022-07-05 19:05:00|224.92|222.52|228.93|226.53|228.93|226.53|224.92|222.52|0
1657048200000|2022-07-05 19:10:00|228.87|226.47|229.76|227.36|232.43|230.03|223.59|221.19|0
1657048500000|2022-07-05 19:15:00|229.87|227.47|225.4|223|229.87|227.47|225.06|222.66|0
1657048800000|2022-07-05 19:20:00|225.63|223.23|230.68|228.28|230.91|228.51|225.63|223.23|0
1657049100000|2022-07-05 19:25:00|230.91|228.51|231.83|229.43|232.76|230.36|229.75|227.35|0
1657049400000|2022-07-05 19:30:00|231.48|229.08|232.99|230.59|232.99|230.59|229.98|227.58|0
1657049700000|2022-07-05 19:35:00|232.87|230.47|230.79|228.39|232.99|230.59|229.4|227|0
1657050000000|2022-07-05 19:40:00|231.48|229.08|231.82|229.42|232.41|230.01|230.78|228.38|0
1657050300000|2022-07-05 19:45:00|231.48|229.08|234.38|231.98|234.38|231.98|230.78|228.38|0
1657050600000|2022-07-05 19:50:00|233.56|231.16|233.1|230.7|233.56|231.16|230.2|227.8|0
1657050900000|2022-07-05 19:55:00|232.4|230|235.66|233.26|235.66|233.26|231.36|228.96|0
1657051200000|2022-07-05 20:00:00|235.54|233.14|232.43|230.03|235.88|233.48|231.39|228.99|0
1657051500000|2022-07-05 20:05:00|232.55|230.15|232.08|229.68|232.55|230.15|230.69|228.29|0
1657051800000|2022-07-05 20:10:00|231.97|229.57|231.15|228.75|232.2|229.8|231.03|228.63|0
1657052100000|2022-07-05 20:15:00|231.93|229.13|232.16|229.36|232.39|229.59|231.23|228.43|0
1657052400000|2022-07-05 20:20:00|232.39|229.59|233.38|230.58|233.5|230.7|232.16|229.36|0
1657052700000|2022-07-05 20:25:00|233.5|230.7|233.73|230.93|233.73|230.93|233.15|230.35|0
1657053000000|2022-07-05 20:30:00|233.61|230.81|233.79|230.99|234.08|231.28|233.5|230.7|0
1657053300000|2022-07-05 20:35:00|233.85|231.05|233.61|230.81|233.96|231.16|233.61|230.81|0
1657053600000|2022-07-05 20:40:00|233.73|230.93|233.61|230.81|233.96|231.16|233.38|230.58|0
1657053900000|2022-07-05 20:45:00|233.49|230.69|234.01|231.21|234.07|231.27|233.49|230.69|0
1657054200000|2022-07-05 20:50:00|233.84|231.04|233.84|231.04|234.07|231.27|233.72|230.92|0
1657054500000|2022-07-05 20:55:00|233.78|230.98|233.78|230.98|234.07|231.27|233.66|230.86|0
1657054800000|2022-07-05 21:00:00|233.77|230.97|233.85|231.05|233.85|231.05|233.7|230.9|0
1657055100000|2022-07-05 21:05:00|233.87|231.07|233.75|230.95|233.89|231.09|233.75|230.95|0
1657055400000|2022-07-05 21:10:00|233.73|230.93|233.78|230.98|233.81|231.01|233.73|230.93|0
1657055700000|2022-07-05 21:15:00|233.83|231.03|233.8|231|233.83|231.03|233.64|230.84|0
1657056000000|2022-07-05 21:20:00|233.74|230.94|233.81|231.01|233.83|231.03|233.71|230.91|0
1657056300000|2022-07-05 21:25:00|233.74|230.94|233.69|230.89|233.77|230.97|233.69|230.89|0
1657056600000|2022-07-05 21:30:00|233.67|230.87|233.64|230.84|233.67|230.87|233.64|230.84|0
1657056900000|2022-07-05 21:35:00|233.74|230.94|233.92|231.12|233.97|231.17|233.74|230.94|0
1657057200000|2022-07-05 21:40:00|233.79|230.99|233.58|230.78|233.84|231.04|233.58|230.78|0
1657057500000|2022-07-05 21:45:00|233.59|230.79|233.53|230.73|233.73|230.93|233.49|230.69|0
1657057800000|2022-07-05 21:50:00|233.49|230.69|233.71|230.91|233.75|230.95|233.48|230.68|0
1657058100000|2022-07-05 21:55:00|233.74|230.94|233.97|231.17|233.97|231.17|233.74|230.94|0
1657058400000|2022-07-05 22:00:00|235.86|233.06|235.45|232.65|236.03|233.23|234.28|231.48|0
1657058700000|2022-07-05 22:05:00|235.8|233|234.56|231.76|236.03|233.23|234.56|231.76|0
1657059000000|2022-07-05 22:10:00|234.63|231.83|236.03|233.23|236.15|233.35|234.28|231.48|0
1657059300000|2022-07-05 22:15:00|236.15|233.35|236.97|234.17|237.44|234.64|236.03|233.23|0
1657059600000|2022-07-05 22:20:00|237.08|234.28|235.44|232.64|237.08|234.28|235.32|232.52|0
1657059900000|2022-07-05 22:25:00|235.32|232.52|234.85|232.05|235.84|233.04|234.62|231.82|0
1657060200000|2022-07-05 22:30:00|234.73|231.93|234.97|232.17|235.67|232.87|234.73|231.93|0
1657060500000|2022-07-05 22:35:00|234.85|232.05|235.2|232.4|235.43|232.63|234.61|231.81|0
1657060800000|2022-07-05 22:40:00|235.14|232.34|234.14|231.34|235.14|232.34|233.56|230.76|0
1657061100000|2022-07-05 22:45:00|234.08|231.28|234.14|231.34|234.38|231.58|233.5|230.7|0
1657061400000|2022-07-05 22:50:00|234.2|231.4|233.44|230.64|234.49|231.69|233.44|230.64|0
1657061700000|2022-07-05 22:55:00|233.5|230.7|234.02|231.22|234.14|231.34|233.38|230.58|0
1657062000000|2022-07-05 23:00:00|234.14|231.34|234.72|231.92|234.78|231.98|233.79|230.99|0
1657062300000|2022-07-05 23:05:00|234.78|231.98|234.49|231.69|235.07|232.27|234.42|231.62|0
1657062600000|2022-07-05 23:10:00|234.42|231.62|234.02|231.22|234.54|231.74|233.9|231.1|0
1657062900000|2022-07-05 23:15:00|233.9|231.1|233.6|230.8|234.02|231.22|233.55|230.75|0
1657063200000|2022-07-05 23:20:00|233.55|230.75|233.55|230.75|233.9|231.1|233.55|230.75|0
1657063500000|2022-07-05 23:25:00|233.49|230.69|232.38|229.58|233.66|230.86|232.38|229.58|0
1657063800000|2022-07-05 23:30:00|232.26|229.46|230.81|228.01|232.38|229.58|230.76|227.96|0
1657064100000|2022-07-05 23:35:00|230.87|228.07|231.16|228.36|231.22|228.42|230.41|227.61|0
1657064400000|2022-07-05 23:40:00|230.98|228.18|230.69|227.89|231.68|228.88|230.52|227.72|0
1657064700000|2022-07-05 23:45:00|230.64|227.84|230.52|227.72|231.15|228.35|230.29|227.49|0
1657065000000|2022-07-05 23:50:00|230.63|227.83|229.48|226.68|230.75|227.95|229.3|226.5|0
1657065300000|2022-07-05 23:55:00|229.36|226.56|229.94|227.14|229.94|227.14|229.01|226.21|0
1657065600000|2022-07-06 00:00:00|230.28|227.48|231.49|228.69|232.77|229.97|230.28|227.48|0
1657065900000|2022-07-06 00:05:00|231.79|228.99|232.48|229.68|232.95|230.15|231.55|228.75|0
1657066200000|2022-07-06 00:10:00|232.71|229.91|232.65|229.85|232.94|230.14|231.67|228.87|0
1657066500000|2022-07-06 00:15:00|232.48|229.68|233.76|230.96|234.22|231.42|232.48|229.68|0
1657066800000|2022-07-06 00:20:00|233.81|231.01|231.89|229.09|233.81|231.01|231.66|228.86|0
1657067100000|2022-07-06 00:25:00|231.95|229.15|232.59|229.79|233.11|230.31|231.55|228.75|0
1657067400000|2022-07-06 00:30:00|232.65|229.85|233.29|230.49|233.46|230.66|232.36|229.56|0
1657067700000|2022-07-06 00:35:00|233.17|230.37|232.64|229.84|233.87|231.07|232.24|229.44|0
1657068000000|2022-07-06 00:40:00|232.7|229.9|237.03|234.23|237.03|234.23|232.35|229.55|0
1657068300000|2022-07-06 00:45:00|237.38|234.58|238.2|235.4|238.91|236.11|236.67|233.87|0
1657068600000|2022-07-06 00:50:00|238.32|235.52|237.73|234.93|238.85|236.05|237.61|234.81|0
1657068900000|2022-07-06 00:55:00|237.9|235.1|237.9|235.1|238.79|235.99|237.61|234.81|0
1657069200000|2022-07-06 01:00:00|237.96|235.16|238.08|235.28|238.08|235.28|237.49|234.69|0
1657069500000|2022-07-06 01:05:00|238.2|235.4|240.56|237.76|240.85|238.05|238.2|235.4|0
1657069800000|2022-07-06 01:10:00|240.68|237.88|239.61|236.81|240.8|238|239.31|236.51|0
1657070100000|2022-07-06 01:15:00|239.49|236.69|238.25|235.45|239.49|236.69|237.77|234.97|0
1657070400000|2022-07-06 01:20:00|238.13|235.33|237.54|234.74|239.25|236.45|237.25|234.45|0
1657070700000|2022-07-06 01:25:00|237.36|234.56|235.95|233.15|237.65|234.85|235.37|232.57|0
1657071000000|2022-07-06 01:30:00|235.72|232.92|235.13|232.33|236.3|233.5|234.84|232.04|0
1657071300000|2022-07-06 01:35:00|235.36|232.56|232.68|229.88|235.65|232.85|232.62|229.82|0
1657071600000|2022-07-06 01:40:00|232.45|229.65|230.82|228.02|232.85|230.05|230.01|227.21|0
1657071900000|2022-07-06 01:45:00|230.47|227.67|231.57|228.77|231.8|229|230.24|227.44|0
1657072200000|2022-07-06 01:50:00|231.75|228.95|232.67|229.87|232.84|230.04|231.4|228.6|0
1657072500000|2022-07-06 01:55:00|232.61|229.81|231.91|229.11|233.02|230.22|231.91|229.11|0
1657072800000|2022-07-06 02:00:00|232.09|229.29|233.31|230.51|233.95|231.15|232.09|229.29|0
1657073100000|2022-07-06 02:05:00|233.02|230.22|233.36|230.56|233.37|230.57|232.09|229.29|0
1657073400000|2022-07-06 02:10:00|233.13|230.33|232.26|229.46|233.3|230.5|232.14|229.34|0
1657073700000|2022-07-06 02:15:00|232.32|229.52|231.04|228.24|232.66|229.86|230.81|228.01|0
1657074000000|2022-07-06 02:20:00|231.15|228.35|230.69|227.89|231.9|229.1|230.11|227.31|0
1657074300000|2022-07-06 02:25:00|230.8|228|231.67|228.87|231.96|229.16|230.46|227.66|0
1657074600000|2022-07-06 02:30:00|231.73|228.93|231.15|228.35|232.66|229.86|231.15|228.35|0
1657074900000|2022-07-06 02:35:00|231.2|228.4|231.09|228.29|231.84|229.04|230.91|228.11|0
1657075200000|2022-07-06 02:40:00|230.97|228.17|230.27|227.47|231.15|228.35|229.99|227.19|0
1657075500000|2022-07-06 02:45:00|230.22|227.42|228.6|225.8|230.56|227.76|228.54|225.74|0
1657075800000|2022-07-06 02:50:00|228.49|225.69|228.6|225.8|229.06|226.26|228.26|225.46|0
1657076100000|2022-07-06 02:55:00|228.71|225.91|229.87|227.07|230.33|227.53|228.65|225.85|0
1657076400000|2022-07-06 03:00:00|229.92|227.12|230.33|227.53|230.33|227.53|229.17|226.37|0
1657076700000|2022-07-06 03:05:00|230.44|227.64|230.56|227.76|230.9|228.1|229.98|227.18|0
1657077000000|2022-07-06 03:10:00|230.44|227.64|230.09|227.29|230.56|227.76|229.05|226.25|0
1657077300000|2022-07-06 03:15:00|230.15|227.35|231.13|228.33|231.59|228.79|229.86|227.06|0
1657077600000|2022-07-06 03:20:00|231.07|228.27|229.91|227.11|231.07|228.27|229.28|226.48|0
1657077900000|2022-07-06 03:25:00|230.03|227.23|230.2|227.4|230.2|227.4|228.87|226.07|0
1657078200000|2022-07-06 03:30:00|230.09|227.29|230.89|228.09|231.3|228.5|229.85|227.05|0
1657078500000|2022-07-06 03:35:00|230.83|228.03|231.7|228.9|232.34|229.54|230.66|227.86|0
1657078800000|2022-07-06 03:40:00|231.76|228.96|232.75|229.95|233.21|230.41|231.35|228.55|0
1657079100000|2022-07-06 03:45:00|232.86|230.06|233.21|230.41|233.21|230.41|232.63|229.83|0
1657079400000|2022-07-06 03:50:00|233.33|230.53|233.56|230.76|234.02|231.22|233.26|230.46|0
1657079700000|2022-07-06 03:55:00|233.44|230.64|234.61|231.81|234.72|231.92|233.09|230.29|0
1657080000000|2022-07-06 04:00:00|234.37|231.57|233.32|230.52|234.49|231.69|232.39|229.59|0
1657080300000|2022-07-06 04:05:00|233.38|230.58|233.61|230.81|233.61|230.81|232.97|230.17|0
1657080600000|2022-07-06 04:10:00|233.55|230.75|232.85|230.05|233.84|231.04|232.62|229.82|0
1657080900000|2022-07-06 04:15:00|233.02|230.22|232.79|229.99|233.08|230.28|232.44|229.64|0
1657081200000|2022-07-06 04:20:00|232.85|230.05|233.72|230.92|234.36|231.56|232.85|230.05|0
1657081500000|2022-07-06 04:25:00|233.78|230.98|232.61|229.81|233.89|231.09|232.61|229.81|0
1657081800000|2022-07-06 04:30:00|232.55|229.75|231.8|229|232.73|229.93|230.52|227.72|0
1657082100000|2022-07-06 04:35:00|231.56|228.76|232.26|229.46|232.38|229.58|231.56|228.76|0
1657082400000|2022-07-06 04:40:00|232.38|229.58|231.91|229.11|232.38|229.58|231.91|229.11|0
1657082700000|2022-07-06 04:45:00|232.02|229.22|231.33|228.53|232.14|229.34|231.1|228.3|0
1657083000000|2022-07-06 04:50:00|231.27|228.47|230.75|227.95|231.33|228.53|230.57|227.77|0
1657083300000|2022-07-06 04:55:00|230.69|227.89|231.21|228.41|231.44|228.64|230.63|227.83|0
1657083600000|2022-07-06 05:00:00|231.32|228.52|229.82|227.02|231.67|228.87|229.82|227.02|0
1657083900000|2022-07-06 05:05:00|229.7|226.9|230.22|227.42|230.8|228|229.24|226.44|0
1657084200000|2022-07-06 05:10:00|230.33|227.53|231.43|228.63|231.6|228.8|230.16|227.36|0
1657084500000|2022-07-06 05:15:00|231.37|228.57|231.43|228.63|231.66|228.86|230.51|227.71|0
1657084800000|2022-07-06 05:20:00|231.55|228.75|230.44|227.64|231.89|229.09|230.27|227.47|0
1657085100000|2022-07-06 05:25:00|230.33|227.53|230.09|227.29|230.85|228.05|229.69|226.89|0
1657085400000|2022-07-06 05:30:00|230.32|227.52|229.23|226.43|230.38|227.58|229|226.2|0
1657085700000|2022-07-06 05:35:00|229.34|226.54|228.48|225.68|229.86|227.06|228.42|225.62|0
1657086000000|2022-07-06 05:40:00|228.65|225.85|228.99|226.19|229.46|226.66|228.36|225.56|0
1657086300000|2022-07-06 05:45:00|229.28|226.48|230.03|227.23|230.96|228.16|229.22|226.42|0
1657086600000|2022-07-06 05:50:00|230.15|227.35|228.3|225.5|230.38|227.58|228.3|225.5|0
1657086900000|2022-07-06 05:55:00|228.41|225.61|226.46|223.66|228.53|225.73|226.35|223.55|0
1657087200000|2022-07-06 06:00:00|226.35|223.55|224.18|221.38|226.58|223.78|224.18|221.38|0
1657087500000|2022-07-06 06:05:00|223.95|221.15|222.93|220.13|224.06|221.26|222.7|219.9|0
1657087800000|2022-07-06 06:10:00|222.98|220.18|224.4|221.6|224.74|221.94|222.25|219.45|0
1657088100000|2022-07-06 06:15:00|224.29|221.49|224.91|222.11|225.66|222.86|224|221.2|0
1657088400000|2022-07-06 06:20:00|225.31|222.51|225.31|222.51|226.45|223.65|224.68|221.88|0
1657088700000|2022-07-06 06:25:00|225.42|222.62|225.88|223.08|226.28|223.48|224.62|221.82|0
1657089000000|2022-07-06 06:30:00|225.99|223.19|225.31|222.51|226.91|224.11|225.25|222.45|0
1657089300000|2022-07-06 06:35:00|225.19|222.39|224.9|222.1|225.88|223.08|224.85|222.05|0
1657089600000|2022-07-06 06:40:00|224.96|222.16|229.16|226.36|229.28|226.48|224.85|222.05|0
1657089900000|2022-07-06 06:45:00|229.28|226.48|229.62|226.82|229.62|226.82|228.07|225.27|0
1657090200000|2022-07-06 06:50:00|229.5|226.7|229.5|226.7|229.56|226.76|228.36|225.56|0
1657090500000|2022-07-06 06:55:00|229.56|226.76|232.44|229.64|232.44|229.64|229.44|226.64|0
1657090800000|2022-07-06 07:00:00|232.33|229.53|235.41|232.61|238.1|235.3|232.33|229.53|0
1657091100000|2022-07-06 07:05:00|235.26|232.86|233.75|231.35|237.2|234.8|233.51|231.11|0
1657091400000|2022-07-06 07:10:00|234.04|231.64|233.28|230.88|235.2|232.8|232.76|230.36|0
1657091700000|2022-07-06 07:15:00|233.22|230.82|234.97|232.57|234.97|232.57|233.22|230.82|0
1657092000000|2022-07-06 07:20:00|235.14|232.74|237.95|235.55|241.08|238.68|235.02|232.62|0
1657092300000|2022-07-06 07:25:00|237.66|235.26|238.89|236.49|240.37|237.97|237.66|235.26|0
1657092600000|2022-07-06 07:30:00|239.13|236.73|238.95|236.55|240.37|237.97|238.71|236.31|0
1657092900000|2022-07-06 07:35:00|239.12|236.72|239.18|236.78|240.48|238.08|238.12|235.72|0
1657093200000|2022-07-06 07:40:00|239.06|236.66|240.01|237.61|240.48|238.08|239.06|236.66|0
1657093500000|2022-07-06 07:45:00|239.95|237.55|238.24|235.84|240.18|237.78|237.53|235.13|0
1657093800000|2022-07-06 07:50:00|238.35|235.95|237.76|235.36|239.59|237.19|237.18|234.78|0
1657094100000|2022-07-06 07:55:00|237.65|235.25|237.11|234.71|238.23|235.83|236.71|234.31|0
1657094400000|2022-07-06 08:00:00|236.94|234.54|233.79|231.39|237.88|235.48|233.55|231.15|0
1657094700000|2022-07-06 08:05:00|233.73|231.33|236.47|234.07|237.05|234.65|233.2|230.8|0
1657095000000|2022-07-06 08:10:00|236.41|234.01|237.23|234.83|237.99|235.59|236.23|233.83|0
1657095300000|2022-07-06 08:15:00|237.46|235.06|234.59|232.19|237.46|235.06|234.36|231.96|0
1657095600000|2022-07-06 08:20:00|234.48|232.08|234.83|232.43|235.41|233.01|234.13|231.73|0
1657095900000|2022-07-06 08:25:00|234.77|232.37|232.38|229.98|234.94|232.54|232.38|229.98|0
1657096200000|2022-07-06 08:30:00|232.32|229.92|230.82|228.42|232.32|229.92|230.53|228.13|0
1657096500000|2022-07-06 08:35:00|230.88|228.48|231.22|228.82|232.09|229.69|230.41|228.01|0
1657096800000|2022-07-06 08:40:00|231.11|228.71|229.14|226.74|231.16|228.76|228.57|226.17|0
1657097100000|2022-07-06 08:45:00|229.2|226.8|228.8|226.4|229.95|227.55|228.74|226.34|0
1657097400000|2022-07-06 08:50:00|228.91|226.51|231.17|228.77|231.47|229.07|228.57|226.17|0
1657097700000|2022-07-06 08:55:00|231.23|228.83|229.62|227.22|231.81|229.41|229.62|227.22|0
1657098000000|2022-07-06 09:00:00|229.85|227.45|228.18|225.78|230.31|227.91|228.18|225.78|0
1657098300000|2022-07-06 09:05:00|228.24|225.84|229.9|227.5|229.9|227.5|227.78|225.38|0
1657098600000|2022-07-06 09:10:00|229.96|227.56|228.81|226.41|230.42|228.02|228.41|226.01|0
1657098900000|2022-07-06 09:15:00|228.75|226.35|230.3|227.9|230.65|228.25|227.78|225.38|0
1657099200000|2022-07-06 09:20:00|230.36|227.96|232.15|229.75|232.15|229.75|230.3|227.9|0
1657099500000|2022-07-06 09:25:00|232.26|229.86|233.3|230.9|233.42|231.02|231.92|229.52|0
1657099800000|2022-07-06 09:30:00|233.54|231.14|232.26|229.86|233.65|231.25|232.03|229.63|0
1657100100000|2022-07-06 09:35:00|232.37|229.97|231.1|228.7|232.55|230.15|230.76|228.36|0
1657100400000|2022-07-06 09:40:00|231.16|228.76|233.12|230.72|233.42|231.02|231.1|228.7|0
1657100700000|2022-07-06 09:45:00|233.18|230.78|233.18|230.78|233.65|231.25|232.14|229.74|0
1657101000000|2022-07-06 09:50:00|233.24|230.84|234.81|232.41|235.21|232.81|232.6|230.2|0
1657101300000|2022-07-06 09:55:00|235.1|232.7|234.69|232.29|235.44|233.04|234.22|231.82|0
1657101600000|2022-07-06 10:00:00|234.74|232.34|234.69|232.29|235.74|233.34|234.45|232.05|0
1657101900000|2022-07-06 10:05:00|234.92|232.52|235.09|232.69|236.2|233.8|234.74|232.34|0
1657102200000|2022-07-06 10:10:00|235.15|232.75|234.8|232.4|235.15|232.75|234.16|231.76|0
1657102500000|2022-07-06 10:15:00|234.85|232.45|234.62|232.22|235.38|232.98|234.45|232.05|0
1657102800000|2022-07-06 10:20:00|234.56|232.16|236.55|234.15|236.66|234.26|234.45|232.05|0
1657103100000|2022-07-06 10:25:00|236.66|234.26|236.37|233.97|236.78|234.38|235.61|233.21|0
1657103400000|2022-07-06 10:30:00|236.66|234.26|236.72|234.32|237.13|234.73|236.31|233.91|0
1657103700000|2022-07-06 10:35:00|236.78|234.38|236.07|233.67|237.01|234.61|235.66|233.26|0
1657104000000|2022-07-06 10:40:00|235.72|233.32|233.86|231.46|235.72|233.32|233.51|231.11|0
1657104300000|2022-07-06 10:45:00|233.91|231.51|233.33|230.93|234.09|231.69|232.69|230.29|0
1657104600000|2022-07-06 10:50:00|233.27|230.87|232.11|229.71|233.97|231.57|232.11|229.71|0
1657104900000|2022-07-06 10:55:00|232.17|229.77|233.5|231.1|233.5|231.1|232|229.6|0
1657105200000|2022-07-06 11:00:00|233.21|230.81|232.11|229.71|233.21|230.81|231.99|229.59|0
1657105500000|2022-07-06 11:05:00|232.22|229.82|231.76|229.36|232.46|230.06|231.18|228.78|0
1657105800000|2022-07-06 11:10:00|231.87|229.47|231.41|229.01|231.87|229.47|231.06|228.66|0
1657106100000|2022-07-06 11:15:00|231.53|229.13|232.27|229.87|232.57|230.17|231.06|228.66|0
1657106400000|2022-07-06 11:20:00|232.33|229.93|232.22|229.82|232.45|230.05|231.64|229.24|0
1657106700000|2022-07-06 11:25:00|232.16|229.76|231.29|228.89|232.91|230.51|231.06|228.66|0
1657107000000|2022-07-06 11:30:00|231.23|228.83|231.63|229.23|232.1|229.7|230.94|228.54|0
1657107300000|2022-07-06 11:35:00|231.75|229.35|231.75|229.35|232.09|229.69|231.29|228.89|0
1657107600000|2022-07-06 11:40:00|231.86|229.46|230.07|227.67|231.86|229.46|229.55|227.15|0
1657107900000|2022-07-06 11:45:00|230.01|227.61|228.57|226.17|230.01|227.61|228.4|226|0
1657108200000|2022-07-06 11:50:00|228.63|226.23|228.98|226.58|229.21|226.81|227.6|225.2|0
1657108500000|2022-07-06 11:55:00|228.92|226.52|229.55|227.15|229.55|227.15|228.52|226.12|0
1657108800000|2022-07-06 12:00:00|229.2|226.8|227.37|224.97|229.43|227.03|226.57|224.17|0
1657109100000|2022-07-06 12:05:00|227.14|224.74|228.53|226.13|229.82|227.42|226.91|224.51|0
1657109400000|2022-07-06 12:10:00|228.76|226.36|228.76|226.36|228.99|226.59|227.38|224.98|0
1657109700000|2022-07-06 12:15:00|228.87|226.47|229.67|227.27|230.13|227.73|228.53|226.13|0
1657110000000|2022-07-06 12:20:00|229.79|227.39|231.28|228.88|231.4|229|229.73|227.33|0
1657110300000|2022-07-06 12:25:00|231.4|229|230.47|228.07|231.4|229|230.01|227.61|0
1657110600000|2022-07-06 12:30:00|230.82|228.42|231.86|229.46|232.09|229.69|230.47|228.07|0
1657110900000|2022-07-06 12:35:00|231.74|229.34|233.36|230.96|233.71|231.31|231.62|229.22|0
1657111200000|2022-07-06 12:40:00|233.59|231.19|235.92|233.52|235.92|233.52|232.08|229.68|0
1657111500000|2022-07-06 12:45:00|235.8|233.4|237.67|235.27|237.73|235.33|235.57|233.17|0
1657111800000|2022-07-06 12:50:00|237.43|235.03|235.45|233.05|237.49|235.09|235.04|232.64|0
1657112100000|2022-07-06 12:55:00|235.33|232.93|234.98|232.58|235.56|233.16|234.16|231.76|0
1657112400000|2022-07-06 13:00:00|234.86|232.46|234.51|232.11|235.79|233.39|234.51|232.11|0
1657112700000|2022-07-06 13:05:00|234.63|232.23|235.56|233.16|235.79|233.39|234.39|231.99|0
1657113000000|2022-07-06 13:10:00|235.67|233.27|236.25|233.85|236.96|234.56|235.56|233.16|0
1657113300000|2022-07-06 13:15:00|236.37|233.97|235.09|232.69|236.49|234.09|234.62|232.22|0
1657113600000|2022-07-06 13:20:00|235.2|232.8|237.54|235.14|238.24|235.84|234.5|232.1|0
1657113900000|2022-07-06 13:25:00|237.66|235.26|237.18|234.78|238.36|235.96|235.78|233.38|0
1657114200000|2022-07-06 13:30:00|237.3|234.9|241.42|239.02|244.51|242.11|236.01|233.61|0
1657114500000|2022-07-06 13:35:00|241.78|239.38|236.43|234.03|242.06|239.66|236.08|233.68|0
1657114800000|2022-07-06 13:40:00|236.31|233.91|238.65|236.25|240.06|237.66|234.68|232.28|0
1657115100000|2022-07-06 13:45:00|238.77|236.37|234.22|231.82|239.36|236.96|233.29|230.89|0
1657115400000|2022-07-06 13:50:00|234.39|231.99|234.56|232.16|236.89|234.49|232.71|230.31|0
1657115700000|2022-07-06 13:55:00|234.91|232.51|238.47|236.07|240.06|237.66|233.05|230.65|0
1657116000000|2022-07-06 14:00:00|236.89|234.49|235.95|233.55|238.59|236.19|232.82|230.42|0
1657116300000|2022-07-06 14:05:00|235.43|233.03|243.72|241.32|244.91|242.51|235.43|233.03|0
1657116600000|2022-07-06 14:10:00|243.37|240.97|233.97|231.57|243.6|241.2|231.89|229.49|0
1657116900000|2022-07-06 14:15:00|234.55|232.15|234.38|231.98|236.07|233.67|232.47|230.07|0
1657117200000|2022-07-06 14:20:00|234.09|231.69|237.58|235.18|238.87|236.47|233.16|230.76|0
1657117500000|2022-07-06 14:25:00|237|234.6|238.4|236|240.05|237.65|235.71|233.31|0
1657117800000|2022-07-06 14:30:00|238.52|236.12|236.7|234.3|240.1|237.7|236.29|233.89|0
1657118100000|2022-07-06 14:35:00|236.64|234.24|236.29|233.89|237.69|235.29|235.13|232.73|0
1657118400000|2022-07-06 14:40:00|236.64|234.24|238.16|235.76|238.86|236.46|234.19|231.79|0
1657118700000|2022-07-06 14:45:00|238.28|235.88|234.08|231.68|239.16|236.76|234.08|231.68|0
1657119000000|2022-07-06 14:50:00|233.84|231.44|235.47|233.07|236.17|233.77|232.8|230.4|0
1657119300000|2022-07-06 14:55:00|235.58|233.18|236.17|233.77|237.1|234.7|233.61|231.21|0
1657119600000|2022-07-06 15:00:00|236.28|233.88|230.95|228.55|236.63|234.23|230.03|227.63|0
1657119900000|2022-07-06 15:05:00|230.72|228.32|230.63|228.23|232.22|229.82|228.89|226.49|0
1657120200000|2022-07-06 15:10:00|230.45|228.05|232.13|229.73|232.47|230.07|228.9|226.5|0
1657120500000|2022-07-06 15:15:00|232.01|229.61|233.51|231.11|234.09|231.69|232.01|229.61|0
1657120800000|2022-07-06 15:20:00|233.63|231.23|232.72|230.32|234.23|231.83|231.44|229.04|0
1657121100000|2022-07-06 15:25:00|232.95|230.55|230.82|228.42|232.95|230.55|229.48|227.08|0
1657121400000|2022-07-06 15:30:00|230.48|228.08|229.44|227.04|231.29|228.89|226.7|224.3|0
1657121700000|2022-07-06 15:35:00|229.56|227.16|229.96|227.56|230.59|228.19|228.75|226.35|0
1657122000000|2022-07-06 15:40:00|230.01|227.61|227.95|225.55|230.01|227.61|227.38|224.98|0
1657122300000|2022-07-06 15:45:00|227.49|225.09|229.67|227.27|230.7|228.3|226.58|224.18|0
1657122600000|2022-07-06 15:50:00|229.9|227.5|229.66|227.26|231.39|228.99|228.75|226.35|0
1657122900000|2022-07-06 15:55:00|230.01|227.61|231.85|229.45|232.31|229.91|229.21|226.81|0
1657123200000|2022-07-06 16:00:00|231.79|229.39|229.55|227.15|232.2|229.8|229.09|226.69|0
1657123500000|2022-07-06 16:05:00|229.89|227.49|229.31|226.91|231.96|229.56|228.51|226.11|0
1657123800000|2022-07-06 16:10:00|229.54|227.14|232.54|230.14|232.54|230.14|228.86|226.46|0
1657124100000|2022-07-06 16:15:00|232.42|230.02|231.38|228.98|232.89|230.49|230.92|228.52|0
1657124400000|2022-07-06 16:20:00|231.5|229.1|229.77|227.37|232.3|229.9|229.42|227.02|0
1657124700000|2022-07-06 16:25:00|229.65|227.25|231.61|229.21|231.84|229.44|229.65|227.25|0
1657125000000|2022-07-06 16:30:00|231.72|229.32|231.72|229.32|231.84|229.44|230.34|227.94|0
1657125300000|2022-07-06 16:35:00|231.84|229.44|232.04|229.64|242.74|240.34|231.58|229.18|0
1657125600000|2022-07-06 16:40:00|232.15|229.75|233.31|230.91|233.77|231.37|231.35|228.95|0
1657125900000|2022-07-06 16:45:00|233.19|230.79|232.27|229.87|233.54|231.14|232.15|229.75|0
1657126200000|2022-07-06 16:50:00|232.38|229.98|232.38|229.98|232.61|230.21|230.54|228.14|0
1657126500000|2022-07-06 16:55:00|232.5|230.1|233.19|230.79|233.77|231.37|231.8|229.4|0
1657126800000|2022-07-06 17:00:00|233.3|230.9|235.28|232.88|236.03|233.63|233.3|230.9|0
1657127100000|2022-07-06 17:05:00|235.63|233.23|237.49|235.09|238.2|235.8|235.51|233.11|0
1657127400000|2022-07-06 17:10:00|237.38|234.98|236.44|234.04|237.49|235.09|234.69|232.29|0
1657127700000|2022-07-06 17:15:00|236.68|234.28|236.44|234.04|237.03|234.63|235.28|232.88|0
1657128000000|2022-07-06 17:20:00|236.56|234.16|235.74|233.34|237.14|234.74|235.27|232.87|0
1657128300000|2022-07-06 17:25:00|235.86|233.46|234.81|232.41|236.21|233.81|234.11|231.71|0
1657128600000|2022-07-06 17:30:00|234.57|232.17|235.27|232.87|235.62|233.22|234.22|231.82|0
1657128900000|2022-07-06 17:35:00|235.15|232.75|235.85|233.45|236.32|233.92|234.8|232.4|0
1657129200000|2022-07-06 17:40:00|236.02|233.62|235.5|233.1|236.55|234.15|234.68|232.28|0
1657129500000|2022-07-06 17:45:00|235.38|232.98|236.55|234.15|236.9|234.5|235.38|232.98|0
1657129800000|2022-07-06 17:50:00|236.66|234.26|237.13|234.73|237.25|234.85|236.31|233.91|0
1657130100000|2022-07-06 17:55:00|237.25|234.85|237.3|234.9|238.18|235.78|236.43|234.03|0
1657130400000|2022-07-06 18:00:00|237.25|234.85|236.31|233.43|239.71|237.31|233.87|230.99|0
1657130700000|2022-07-06 18:05:00|237.02|234.14|239.07|236.19|243.74|240.86|237.02|234.14|0
1657131000000|2022-07-06 18:10:00|238.96|236.08|237.9|235.02|239.19|236.31|231.96|229.08|0
1657131300000|2022-07-06 18:15:00|237.95|235.07|234.04|231.16|237.95|235.07|233.17|230.29|0
1657131600000|2022-07-06 18:20:00|233.7|230.82|235.9|233.02|236.61|233.73|233.7|230.82|0
1657131900000|2022-07-06 18:25:00|235.67|232.79|243.26|240.38|243.26|240.38|232.88|230|0
1657132200000|2022-07-06 18:30:00|243.8|240.92|246.66|243.78|249.06|246.18|241.72|238.84|0
1657132500000|2022-07-06 18:35:00|247.14|244.26|247.02|244.14|249.18|246.3|243.79|240.91|0
1657132800000|2022-07-06 18:40:00|247.14|244.26|251.53|248.65|253.19|250.31|247.02|244.14|0
1657133100000|2022-07-06 18:45:00|251.89|249.01|248.63|245.75|253.46|250.58|248.39|245.51|0
1657133400000|2022-07-06 18:50:00|248.51|245.63|249.47|246.59|250.31|247.43|247.43|244.55|0
1657133700000|2022-07-06 18:55:00|248.87|245.99|250.79|247.91|251.04|248.16|248.27|245.39|0
1657134000000|2022-07-06 19:00:00|251.04|248.16|246.87|243.99|251.16|248.28|245.43|242.55|0
1657134300000|2022-07-06 19:05:00|246.99|244.11|248.79|245.91|248.79|245.91|245.85|242.97|0
1657134600000|2022-07-06 19:10:00|248.67|245.79|251.44|248.56|251.44|248.56|248.43|245.55|0
1657134900000|2022-07-06 19:15:00|251.32|248.44|251.44|248.56|252.41|249.53|249.51|246.63|0
1657135200000|2022-07-06 19:20:00|251.32|248.44|253.75|250.87|253.87|250.99|251.26|248.38|0
1657135500000|2022-07-06 19:25:00|253.87|250.99|253.63|250.75|253.99|251.11|252.29|249.41|0
1657135800000|2022-07-06 19:30:00|253.5|250.62|254.6|251.72|254.72|251.84|252.29|249.41|0
1657136100000|2022-07-06 19:35:00|254.72|251.84|251.76|248.88|256.92|254.04|251.52|248.64|0
1657136400000|2022-07-06 19:40:00|251.52|248.64|249.83|247.43|252.01|249.13|249.1|246.7|0
1657136700000|2022-07-06 19:45:00|249.71|247.31|247.67|245.27|251|248.6|246.89|244.49|0
1657137000000|2022-07-06 19:50:00|248.03|245.63|241.82|238.94|248.03|245.63|240.52|237.64|0
1657137300000|2022-07-06 19:55:00|241.59|238.71|243.58|240.7|244.18|241.3|240.99|238.11|0
1657137600000|2022-07-06 20:00:00|244.06|241.18|243.82|241.42|244.65|241.89|243.34|240.7|0
1657137900000|2022-07-06 20:05:00|243.94|241.54|245.13|242.73|245.73|243.33|243.94|241.54|0
1657138200000|2022-07-06 20:10:00|245.01|242.61|245.01|242.61|245.85|243.45|244.65|242.25|0
1657138500000|2022-07-06 20:15:00|245.09|242.29|245.56|242.76|245.56|242.76|244.97|242.17|0
1657138800000|2022-07-06 20:20:00|245.68|242.88|245.68|242.88|245.8|243|245.2|242.4|0
1657139100000|2022-07-06 20:25:00|245.74|242.94|245.68|242.88|245.92|243.12|245.56|242.76|0
1657139400000|2022-07-06 20:30:00|245.56|242.76|245.14|242.34|245.56|242.76|244.96|242.16|0
1657139700000|2022-07-06 20:35:00|245.2|242.4|245.2|242.4|245.92|243.12|245.08|242.28|0
1657140000000|2022-07-06 20:40:00|245.55|242.75|245.55|242.75|245.79|242.99|245.19|242.39|0
1657140300000|2022-07-06 20:45:00|245.43|242.63|245.71|242.91|245.83|243.03|245.19|242.39|0
1657140600000|2022-07-06 20:50:00|245.59|242.79|246.07|243.27|246.07|243.27|245.47|242.67|0
1657140900000|2022-07-06 20:55:00|246.31|243.51|246.6|243.8|246.6|243.8|246.18|243.38|0
1657141200000|2022-07-06 21:00:00|246.5|243.7|246.48|243.68|246.5|243.7|246.4|243.6|0
1657141500000|2022-07-06 21:05:00|246.47|243.67|246.47|243.67|246.57|243.77|246.43|243.63|0
1657141800000|2022-07-06 21:10:00|246.45|243.65|246.45|243.65|246.45|243.65|246.36|243.56|0
1657142100000|2022-07-06 21:15:00|246.44|243.64|246.64|243.84|246.84|244.04|246.42|243.62|0
1657142400000|2022-07-06 21:20:00|246.62|243.82|246.58|243.78|246.65|243.85|246.57|243.77|0
1657142700000|2022-07-06 21:25:00|246.57|243.77|246.51|243.71|246.57|243.77|246.47|243.67|0
1657143000000|2022-07-06 21:30:00|246.47|243.67|246.47|243.67|246.51|243.71|246.44|243.64|0
1657143300000|2022-07-06 21:35:00|246.46|243.66|246.51|243.71|246.51|243.71|246.46|243.66|0
1657143600000|2022-07-06 21:40:00|246.49|243.69|246.47|243.67|246.52|243.72|246.47|243.67|0
1657143900000|2022-07-06 21:45:00|246.57|243.77|246.52|243.72|246.7|243.9|246.52|243.72|0
1657144200000|2022-07-06 21:50:00|246.56|243.76|246.72|243.92|246.72|243.92|246.52|243.72|0
1657144500000|2022-07-06 21:55:00|246.71|243.91|246.32|243.52|246.83|244.03|246.3|243.5|0
1657144800000|2022-07-06 22:00:00|246.22|243.42|246.64|243.84|247.12|244.32|246.22|243.42|0
1657145100000|2022-07-06 22:05:00|246.76|243.96|246.81|244.01|247.12|244.32|246.76|243.96|0
1657145400000|2022-07-06 22:10:00|246.87|244.07|245.44|242.64|246.87|244.07|245.44|242.64|0
1657145700000|2022-07-06 22:15:00|245.49|242.69|245.79|242.99|245.91|243.11|245.32|242.52|0
1657146000000|2022-07-06 22:20:00|245.85|243.05|246.75|243.95|246.87|244.07|245.79|242.99|0
1657146300000|2022-07-06 22:25:00|246.63|243.83|246.03|243.23|246.63|243.83|245.91|243.11|0
1657146600000|2022-07-06 22:30:00|246.15|243.35|245.79|242.99|246.27|243.47|245.67|242.87|0
1657146900000|2022-07-06 22:35:00|245.72|242.92|245.19|242.39|245.72|242.92|244.71|241.91|0
1657147200000|2022-07-06 22:40:00|245.12|242.32|245.12|242.32|245.54|242.74|244.95|242.15|0
1657147500000|2022-07-06 22:45:00|245.18|242.38|245.3|242.5|245.54|242.74|245.18|242.38|0
1657147800000|2022-07-06 22:50:00|245.24|242.44|244.94|242.14|245.3|242.5|244.7|241.9|0
1657148100000|2022-07-06 22:55:00|245.06|242.26|244.94|242.14|245.06|242.26|244.58|241.78|0
1657148400000|2022-07-06 23:00:00|245.12|242.32|245.42|242.62|245.78|242.98|245.06|242.26|0
1657148700000|2022-07-06 23:05:00|245.54|242.74|245.41|242.61|245.89|243.09|245.17|242.37|0
1657149000000|2022-07-06 23:10:00|245.53|242.73|244.81|242.01|245.53|242.73|244.7|241.9|0
1657149300000|2022-07-06 23:15:00|244.93|242.13|244.57|241.77|244.93|242.13|244.34|241.54|0
1657149600000|2022-07-06 23:20:00|244.69|241.89|244.45|241.65|244.69|241.89|244.22|241.42|0
1657149900000|2022-07-06 23:25:00|244.57|241.77|244.69|241.89|244.81|242.01|244.45|241.65|0
1657150200000|2022-07-06 23:30:00|244.63|241.83|245.52|242.72|245.52|242.72|244.63|241.83|0
1657150500000|2022-07-06 23:35:00|245.46|242.66|245.04|242.24|245.52|242.72|244.69|241.89|0
1657150800000|2022-07-06 23:40:00|244.98|242.18|245.28|242.48|245.52|242.72|244.68|241.88|0
1657151100000|2022-07-06 23:45:00|245.16|242.36|246.53|243.73|246.95|244.15|245.04|242.24|0
1657151400000|2022-07-06 23:50:00|246.47|243.67|246.23|243.43|246.47|243.67|245.88|243.08|0
1657151700000|2022-07-06 23:55:00|246.11|243.31|245.63|242.83|246.23|243.43|245.63|242.83|0
1657152000000|2022-07-07 00:00:00|245.51|242.71|242.89|240.09|245.51|242.71|242.65|239.85|0
1657152300000|2022-07-07 00:05:00|242.23|239.43|241.58|238.78|242.65|239.85|241.11|238.31|0
1657152600000|2022-07-07 00:10:00|241.52|238.72|242.17|239.37|242.41|239.61|241.11|238.31|0
1657152900000|2022-07-07 00:15:00|242.05|239.25|242.17|239.37|242.53|239.73|240.69|237.89|0
1657153200000|2022-07-07 00:20:00|242.29|239.49|243|240.2|243.12|240.32|242.29|239.49|0
1657153500000|2022-07-07 00:25:00|243.12|240.32|242.64|239.84|243.24|240.44|242.29|239.49|0
1657153800000|2022-07-07 00:30:00|242.76|239.96|242.05|239.25|243.83|241.03|241.87|239.07|0
1657154100000|2022-07-07 00:35:00|241.93|239.13|243.95|241.15|243.95|241.15|241.93|239.13|0
1657154400000|2022-07-07 00:40:00|244.18|241.38|244.6|241.8|245.31|242.51|244.06|241.26|0
1657154700000|2022-07-07 00:45:00|244.54|241.74|243.59|240.79|244.9|242.1|243.59|240.79|0
1657155000000|2022-07-07 00:50:00|243.7|240.9|243.11|240.31|243.94|241.14|242.75|239.95|0
1657155300000|2022-07-07 00:55:00|243.16|240.36|243.04|240.24|243.58|240.78|242.75|239.95|0
1657155600000|2022-07-07 01:00:00|243.11|240.31|240.26|237.46|243.22|240.42|238.85|236.05|0
1657155900000|2022-07-07 01:05:00|240.5|237.7|240.61|237.81|240.97|238.17|240.14|237.34|0
1657156200000|2022-07-07 01:10:00|240.85|238.05|239.9|237.1|240.85|238.05|238.73|235.93|0
1657156500000|2022-07-07 01:15:00|239.72|236.92|239.08|236.28|240.02|237.22|238.96|236.16|0
1657156800000|2022-07-07 01:20:00|239.13|236.33|240.37|237.57|240.37|237.57|238.6|235.8|0
1657157100000|2022-07-07 01:25:00|240.55|237.75|240.13|237.33|241.43|238.63|240.01|237.21|0
1657157400000|2022-07-07 01:30:00|240.31|237.51|239.66|236.86|240.78|237.98|238.95|236.15|0
1657157700000|2022-07-07 01:35:00|239.54|236.74|238.83|236.03|240.25|237.45|238.72|235.92|0
1657158000000|2022-07-07 01:40:00|238.6|235.8|237.54|234.74|238.6|235.8|236.6|233.8|0
1657158300000|2022-07-07 01:45:00|237.77|234.97|238.48|235.68|238.48|235.68|237.19|234.39|0
1657158600000|2022-07-07 01:50:00|238.59|235.79|239.3|236.5|239.65|236.85|238.18|235.38|0
1657158900000|2022-07-07 01:55:00|239.24|236.44|239.47|236.67|239.65|236.85|238.77|235.97|0
1657159200000|2022-07-07 02:00:00|239.59|236.79|241|238.2|241.54|238.74|239.59|236.79|0
1657159500000|2022-07-07 02:05:00|240.95|238.15|240.83|238.03|241.65|238.85|240.59|237.79|0
1657159800000|2022-07-07 02:10:00|240.94|238.14|241.3|238.5|241.3|238.5|239.88|237.08|0
1657160100000|2022-07-07 02:15:00|241.41|238.61|242.36|239.56|243.31|240.51|241.3|238.5|0
1657160400000|2022-07-07 02:20:00|242.48|239.68|242.6|239.8|243.19|240.39|242.12|239.32|0
1657160700000|2022-07-07 02:25:00|242.53|239.73|241.53|238.73|242.53|239.73|241.41|238.61|0
1657161000000|2022-07-07 02:30:00|241.58|238.78|243.07|240.27|243.07|240.27|241.29|238.49|0
1657161300000|2022-07-07 02:35:00|243.19|240.39|243.3|240.5|243.78|240.98|242.35|239.55|0
1657161600000|2022-07-07 02:40:00|243.18|240.38|245.45|242.65|245.81|243.01|243.07|240.27|0
1657161900000|2022-07-07 02:45:00|245.69|242.89|245.92|243.12|246.16|243.36|245.33|242.53|0
1657162200000|2022-07-07 02:50:00|245.86|243.06|245.38|242.58|246.22|243.42|245.2|242.4|0
1657162500000|2022-07-07 02:55:00|245.44|242.64|246.46|243.66|246.64|243.84|245.08|242.28|0
1657162800000|2022-07-07 03:00:00|246.4|243.6|245.08|242.28|246.4|243.6|244.78|241.98|0
1657163100000|2022-07-07 03:05:00|245.2|242.4|245.26|242.46|245.44|242.64|244.84|242.04|0
1657163400000|2022-07-07 03:10:00|245.32|242.52|246.33|243.53|246.51|243.71|244.96|242.16|0
1657163700000|2022-07-07 03:15:00|246.27|243.47|246.93|244.13|246.99|244.19|245.55|242.75|0
1657164000000|2022-07-07 03:20:00|246.99|244.19|246.75|243.95|246.99|244.19|246.27|243.47|0
1657164300000|2022-07-07 03:25:00|246.87|244.07|246.08|243.28|246.99|244.19|245.79|242.99|0
1657164600000|2022-07-07 03:30:00|246.15|243.35|245.43|242.63|246.51|243.71|244.71|241.91|0
1657164900000|2022-07-07 03:35:00|245.55|242.75|245.78|242.98|245.9|243.1|245.19|242.39|0
1657165200000|2022-07-07 03:40:00|245.66|242.86|245.78|242.98|245.9|243.1|245.19|242.39|0
1657165500000|2022-07-07 03:45:00|245.9|243.1|245.06|242.26|246.86|244.06|244.82|242.02|0
1657165800000|2022-07-07 03:50:00|245|242.2|245.06|242.26|245.18|242.38|244.59|241.79|0
1657166100000|2022-07-07 03:55:00|245.18|242.38|244.4|241.6|245.18|242.38|244.28|241.48|0
1657166400000|2022-07-07 04:00:00|244.52|241.72|245.65|242.85|245.89|243.09|244.52|241.72|0
1657166700000|2022-07-07 04:05:00|245.77|242.97|245.17|242.37|246.13|243.33|245.05|242.25|0
1657167000000|2022-07-07 04:10:00|245.05|242.25|244.93|242.13|245.65|242.85|244.82|242.02|0
1657167300000|2022-07-07 04:15:00|245.05|242.25|244.81|242.01|245.77|242.97|244.69|241.89|0
1657167600000|2022-07-07 04:20:00|244.69|241.89|245.17|242.37|245.17|242.37|244.1|241.3|0
1657167900000|2022-07-07 04:25:00|245.05|242.25|244.93|242.13|245.17|242.37|244.81|242.01|0
1657168200000|2022-07-07 04:30:00|245.05|242.25|246|243.2|246|243.2|244.81|242.01|0
1657168500000|2022-07-07 04:35:00|246.12|243.32|246.12|243.32|246.24|243.44|245.64|242.84|0
1657168800000|2022-07-07 04:40:00|246.06|243.26|246.29|243.49|246.29|243.49|245.76|242.96|0
1657169100000|2022-07-07 04:45:00|246.24|243.44|246.59|243.79|246.96|244.16|246.12|243.32|0
1657169400000|2022-07-07 04:50:00|246.71|243.91|246.71|243.91|246.83|244.03|246.35|243.55|0
1657169700000|2022-07-07 04:55:00|246.65|243.85|246.83|244.03|246.95|244.15|246.65|243.85|0
1657170000000|2022-07-07 05:00:00|246.95|244.15|247.61|244.81|249.17|246.37|246.29|243.49|0
1657170300000|2022-07-07 05:05:00|247.55|244.75|249.47|246.67|249.59|246.79|247.31|244.51|0
1657170600000|2022-07-07 05:10:00|249.35|246.55|251.41|248.61|251.41|248.61|249.11|246.31|0
1657170900000|2022-07-07 05:15:00|251.53|248.73|250.8|248|252.25|249.45|250.8|248|0
1657171200000|2022-07-07 05:20:00|250.92|248.12|250.43|247.63|251.1|248.3|250.43|247.63|0
1657171500000|2022-07-07 05:25:00|250.49|247.69|250.19|247.39|250.67|247.87|249.95|247.15|0
1657171800000|2022-07-07 05:30:00|250.31|247.51|248.74|245.94|250.55|247.75|248.62|245.82|0
1657172100000|2022-07-07 05:35:00|248.62|245.82|248.5|245.7|249.34|246.54|248.02|245.22|0
1657172400000|2022-07-07 05:40:00|248.43|245.63|248.01|245.21|248.5|245.7|247.89|245.09|0
1657172700000|2022-07-07 05:45:00|248.25|245.45|249.37|246.57|250.02|247.22|247.68|244.88|0
1657173000000|2022-07-07 05:50:00|249.43|246.63|248.88|246.08|250.22|247.42|248.76|245.96|0
1657173300000|2022-07-07 05:55:00|249.01|246.21|249.37|246.57|249.49|246.69|248.76|245.96|0
1657173600000|2022-07-07 06:00:00|249.67|246.87|250.03|247.23|250.7|247.9|249|246.2|0
1657173900000|2022-07-07 06:05:00|249.97|247.17|250.45|247.65|250.45|247.65|249.12|246.32|0
1657174200000|2022-07-07 06:10:00|250.33|247.53|249.06|246.26|250.94|248.14|248.52|245.72|0
1657174500000|2022-07-07 06:15:00|249.12|246.32|249.48|246.68|250.45|247.65|249.06|246.26|0
1657174800000|2022-07-07 06:20:00|249.6|246.8|248.81|246.01|249.96|247.16|248.69|245.89|0
1657175100000|2022-07-07 06:25:00|248.87|246.07|248.87|246.07|249.35|246.55|248.21|245.41|0
1657175400000|2022-07-07 06:30:00|249.05|246.25|247.84|245.04|249.23|246.43|247.42|244.62|0
1657175700000|2022-07-07 06:35:00|247.9|245.1|247.48|244.68|248.02|245.22|246.94|244.14|0
1657176000000|2022-07-07 06:40:00|247.54|244.74|247.54|244.74|248.14|245.34|247.42|244.62|0
1657176300000|2022-07-07 06:45:00|247.66|244.86|248.14|245.34|248.44|245.64|247.54|244.74|0
1657176600000|2022-07-07 06:50:00|247.96|245.16|248.8|246|248.86|246.06|247.96|245.16|0
1657176900000|2022-07-07 06:55:00|248.74|245.94|248.13|245.33|249.16|246.36|248.02|245.22|0
1657177200000|2022-07-07 07:00:00|248.26|245.46|247.83|245.03|249.7|246.9|247.65|244.85|0
1657177500000|2022-07-07 07:05:00|247.81|245.41|249.38|246.98|249.5|247.1|247.69|245.29|0
1657177800000|2022-07-07 07:10:00|249.26|246.86|246.97|244.57|249.38|246.98|246.72|244.32|0
1657178100000|2022-07-07 07:15:00|246.96|244.56|247.02|244.62|247.33|244.93|245.88|243.48|0
1657178400000|2022-07-07 07:20:00|246.96|244.56|249.37|246.97|249.5|247.1|246.96|244.56|0
1657178700000|2022-07-07 07:25:00|249.13|246.73|249.58|247.18|250.06|247.66|248.77|246.37|0
1657179000000|2022-07-07 07:30:00|249.82|247.42|252.85|250.45|252.85|250.45|249.82|247.42|0
1657179300000|2022-07-07 07:35:00|252.73|250.33|252|249.6|252.85|250.45|251.81|249.41|0
1657179600000|2022-07-07 07:40:00|251.94|249.54|250.78|248.38|252.36|249.96|250.3|247.9|0
1657179900000|2022-07-07 07:45:00|250.72|248.32|251.14|248.74|251.57|249.17|250.42|248.02|0
1657180200000|2022-07-07 07:50:00|251.2|248.8|250.29|247.89|251.39|248.99|250.05|247.65|0
1657180500000|2022-07-07 07:55:00|250.66|248.26|251.26|248.86|251.63|249.23|250.47|248.07|0
1657180800000|2022-07-07 08:00:00|251.56|249.16|251.68|249.28|252.23|249.83|251.14|248.74|0
1657181100000|2022-07-07 08:05:00|251.62|249.22|253.33|250.93|253.57|251.17|251.44|249.04|0
1657181400000|2022-07-07 08:10:00|253.38|250.98|251.98|249.58|253.38|250.98|251.62|249.22|0
1657181700000|2022-07-07 08:15:00|251.92|249.52|251.8|249.4|252.23|249.83|251.62|249.22|0
1657182000000|2022-07-07 08:20:00|251.98|249.58|252.22|249.82|252.47|250.07|251.74|249.34|0
1657182300000|2022-07-07 08:25:00|252.35|249.95|252.46|250.06|252.47|250.07|251.92|249.52|0
1657182600000|2022-07-07 08:30:00|252.59|250.19|252.1|249.7|253.2|250.8|251.98|249.58|0
1657182900000|2022-07-07 08:35:00|252.03|249.63|250.76|248.36|252.71|250.31|250.03|247.63|0
1657183200000|2022-07-07 08:40:00|250.88|248.48|248.46|246.06|250.88|248.48|248.46|246.06|0
1657183500000|2022-07-07 08:45:00|248.52|246.12|248.22|245.82|249.19|246.79|248.1|245.7|0
1657183800000|2022-07-07 08:50:00|248.34|245.94|249.18|246.78|249.54|247.14|248.22|245.82|0
1657184100000|2022-07-07 08:55:00|248.94|246.54|250.75|248.35|253.79|251.39|247.13|244.73|0
1657184400000|2022-07-07 09:00:00|247.91|245.51|249.6|247.2|252.09|249.69|247.91|245.51|0
1657184700000|2022-07-07 09:05:00|249.54|247.14|250.14|247.74|250.63|248.23|248.15|245.75|0
1657185000000|2022-07-07 09:10:00|250.39|247.99|250.5|248.1|251.35|248.95|249.3|246.9|0
1657185300000|2022-07-07 09:15:00|250.63|248.23|252.08|249.68|252.32|249.92|250.38|247.98|0
1657185600000|2022-07-07 09:20:00|252.14|249.74|250.38|247.98|252.44|250.04|250.32|247.92|0
1657185900000|2022-07-07 09:25:00|250.5|248.1|249.77|247.37|251.23|248.83|249.41|247.01|0
1657186200000|2022-07-07 09:30:00|249.71|247.31|250.5|248.1|250.98|248.58|249.17|246.77|0
1657186500000|2022-07-07 09:35:00|250.55|248.15|250.13|247.73|251.63|249.23|249.41|247.01|0
1657186800000|2022-07-07 09:40:00|250.19|247.79|250.01|247.61|250.5|248.1|249.53|247.13|0
1657187100000|2022-07-07 09:45:00|249.89|247.49|249.04|246.64|250.13|247.73|248.56|246.16|0
1657187400000|2022-07-07 09:50:00|249.16|246.76|248.2|245.8|249.52|247.12|248.08|245.68|0
1657187700000|2022-07-07 09:55:00|248.32|245.92|247.71|245.31|248.62|246.22|247.59|245.19|0
1657188000000|2022-07-07 10:00:00|247.65|245.25|248.07|245.67|248.31|245.91|247.41|245.01|0
1657188300000|2022-07-07 10:05:00|247.95|245.55|247.26|244.86|248.85|246.45|247.14|244.74|0
1657188600000|2022-07-07 10:10:00|247.38|244.98|247.74|245.34|247.74|245.34|247.14|244.74|0
1657188900000|2022-07-07 10:15:00|247.68|245.28|246|243.6|248.22|245.82|245.94|243.54|0
1657189200000|2022-07-07 10:20:00|245.94|243.54|247.38|244.98|247.5|245.1|244.68|242.28|0
1657189500000|2022-07-07 10:25:00|247.5|245.1|248.04|245.64|248.28|245.88|246.78|244.38|0
1657189800000|2022-07-07 10:30:00|248.1|245.7|248.88|246.48|249.18|246.78|247.86|245.46|0
1657190100000|2022-07-07 10:35:00|248.94|246.54|249.06|246.66|249.06|246.66|247.97|245.57|0
1657190400000|2022-07-07 10:40:00|249.18|246.78|249.18|246.78|249.3|246.9|248.57|246.17|0
1657190700000|2022-07-07 10:45:00|249.3|246.9|249.3|246.9|249.78|247.38|249.06|246.66|0
1657191000000|2022-07-07 10:50:00|249.18|246.78|248.93|246.53|249.3|246.9|248.57|246.17|0
1657191300000|2022-07-07 10:55:00|248.81|246.41|249.66|247.26|249.83|247.43|247.9|245.5|0
1657191600000|2022-07-07 11:00:00|249.78|247.38|248.81|246.41|249.78|247.38|248.69|246.29|0
1657191900000|2022-07-07 11:05:00|248.69|246.29|248.32|245.92|249.05|246.65|248.2|245.8|0
1657192200000|2022-07-07 11:10:00|248.26|245.86|248.92|246.52|248.92|246.52|248.2|245.8|0
1657192500000|2022-07-07 11:15:00|248.8|246.4|248.68|246.28|249.04|246.64|248.14|245.74|0
1657192800000|2022-07-07 11:20:00|248.62|246.22|246.99|244.59|248.68|246.28|246.75|244.35|0
1657193100000|2022-07-07 11:25:00|247.05|244.65|247.11|244.71|248.2|245.8|247.05|244.65|0
1657193400000|2022-07-07 11:30:00|247.23|244.83|249.28|246.88|249.34|246.94|246.99|244.59|0
1657193700000|2022-07-07 11:35:00|249.34|246.94|249.16|246.76|249.76|247.36|248.92|246.52|0
1657194000000|2022-07-07 11:40:00|249.4|247|250.24|247.84|250.61|248.21|249.4|247|0
1657194300000|2022-07-07 11:45:00|250.61|248.21|250.06|247.66|250.61|248.21|249.27|246.87|0
1657194600000|2022-07-07 11:50:00|250|247.6|250.6|248.2|250.97|248.57|249.51|247.11|0
1657194900000|2022-07-07 11:55:00|250.72|248.32|251.93|249.53|252.3|249.9|250.72|248.32|0
1657195200000|2022-07-07 12:00:00|251.81|249.41|251.45|249.05|252.66|250.26|250.84|248.44|0
1657195500000|2022-07-07 12:05:00|251.57|249.17|251.69|249.29|252.05|249.65|251.2|248.8|0
1657195800000|2022-07-07 12:10:00|251.81|249.41|251.08|248.68|252.3|249.9|251.08|248.68|0
1657196100000|2022-07-07 12:15:00|251.14|248.74|249.26|246.86|251.44|249.04|249.26|246.86|0
1657196400000|2022-07-07 12:20:00|249.38|246.98|250.47|248.07|251.56|249.16|249.38|246.98|0
1657196700000|2022-07-07 12:25:00|250.41|248.01|250.28|247.88|251.2|248.8|249.98|247.58|0
1657197000000|2022-07-07 12:30:00|250.4|248|249.5|247.1|251.8|249.4|248.83|246.43|0
1657197300000|2022-07-07 12:35:00|249.31|246.91|250.22|247.82|250.83|248.43|249.01|246.61|0
1657197600000|2022-07-07 12:40:00|250.04|247.64|252.04|249.64|252.28|249.88|250.04|247.64|0
1657197900000|2022-07-07 12:45:00|252.16|249.76|250.85|248.45|253.74|251.34|250.37|247.97|0
1657198200000|2022-07-07 12:50:00|251.1|248.7|252.82|250.42|252.82|250.42|251.1|248.7|0
1657198500000|2022-07-07 12:55:00|252.69|250.29|251.41|249.01|252.94|250.54|251.41|249.01|0
1657198800000|2022-07-07 13:00:00|251.35|248.95|252.57|250.17|253.3|250.9|251.23|248.83|0
1657199100000|2022-07-07 13:05:00|252.45|250.05|250.84|248.44|252.77|250.37|250.3|247.9|0
1657199400000|2022-07-07 13:10:00|250.78|248.38|251.63|249.23|251.87|249.47|250.54|248.14|0
1657199700000|2022-07-07 13:15:00|251.51|249.11|250.54|248.14|251.51|249.11|249.99|247.59|0
1657200000000|2022-07-07 13:20:00|250.42|248.02|250.29|247.89|250.42|248.02|249.69|247.29|0
1657200300000|2022-07-07 13:25:00|250.41|248.01|251.5|249.1|251.99|249.59|250.41|248.01|0
1657200600000|2022-07-07 13:30:00|251.8|249.4|257.99|255.59|257.99|255.59|251.8|249.4|0
1657200900000|2022-07-07 13:35:00|258.11|255.71|260.21|257.81|261.83|259.43|257.25|254.85|0
1657201200000|2022-07-07 13:40:00|260.71|258.31|262.07|259.67|263.07|260.67|259.6|257.2|0
1657201500000|2022-07-07 13:45:00|262.82|260.42|264.06|261.66|264.43|262.03|261.08|258.68|0
1657201800000|2022-07-07 13:50:00|264.43|262.03|264.06|261.66|264.68|262.28|261.45|259.05|0
1657202100000|2022-07-07 13:55:00|264.18|261.78|263.68|261.28|264.18|261.78|262.44|260.04|0
1657202400000|2022-07-07 14:00:00|263.81|261.41|259.34|256.94|263.81|261.41|257.74|255.34|0
1657202700000|2022-07-07 14:05:00|259.09|256.69|259.71|257.31|260.2|257.8|257.25|254.85|0
1657203000000|2022-07-07 14:10:00|259.83|257.43|260.08|257.68|261.07|258.67|258.35|255.95|0
1657203300000|2022-07-07 14:15:00|260.32|257.92|258.35|255.95|261.31|258.91|257.61|255.21|0
1657203600000|2022-07-07 14:20:00|258.1|255.7|257.49|255.09|265.05|262.65|246.02|243.62|0
1657203900000|2022-07-07 14:25:00|257.24|254.84|259.22|256.82|259.34|256.94|257.24|254.84|0
1657204200000|2022-07-07 14:30:00|259.47|257.07|261.37|258.97|261.43|259.03|258.97|256.57|0
1657204500000|2022-07-07 14:35:00|261.43|259.03|259.83|257.43|262.38|259.98|259.09|256.69|0
1657204800000|2022-07-07 14:40:00|260.08|257.68|259.09|256.69|260.58|258.18|259.09|256.69|0
1657205100000|2022-07-07 14:45:00|259.21|256.81|261.82|259.42|261.82|259.42|258.1|255.7|0
1657205400000|2022-07-07 14:50:00|261.69|259.29|264.06|261.66|264.19|261.79|260.95|258.55|0
1657205700000|2022-07-07 14:55:00|264.19|261.79|262.57|260.17|264.19|261.79|262.32|259.92|0
1657206000000|2022-07-07 15:00:00|262.69|260.29|264.94|262.54|264.94|262.54|262.2|259.8|0
1657206300000|2022-07-07 15:05:00|264.82|262.42|264.56|262.16|265.82|263.42|264.56|262.16|0
1657206600000|2022-07-07 15:10:00|264.44|262.04|263.62|261.22|264.69|262.29|263.56|261.16|0
1657206900000|2022-07-07 15:15:00|263.69|261.29|263.68|261.28|265.06|262.66|263.44|261.04|0
1657207200000|2022-07-07 15:20:00|263.56|261.16|262.06|259.66|264.43|262.03|260.94|258.54|0
1657207500000|2022-07-07 15:25:00|262.31|259.91|261.81|259.41|264.06|261.66|261.56|259.16|0
1657207800000|2022-07-07 15:30:00|261.56|259.16|262.62|260.22|262.62|260.22|260.82|258.42|0
1657208100000|2022-07-07 15:35:00|262.18|259.78|262.3|259.9|263.3|260.9|261.68|259.28|0
1657208400000|2022-07-07 15:40:00|262.43|260.03|263.43|261.03|264.55|262.15|262.06|259.66|0
1657208700000|2022-07-07 15:45:00|263.55|261.15|264.67|262.27|264.8|262.4|263.18|260.78|0
1657209000000|2022-07-07 15:50:00|264.8|262.4|263.8|261.4|265.42|263.02|263.05|260.65|0
1657209300000|2022-07-07 15:55:00|263.67|261.27|265.17|262.77|265.17|262.77|263.17|260.77|0
1657209600000|2022-07-07 16:00:00|265.04|262.64|265.67|263.27|265.67|263.27|264.67|262.27|0
1657209900000|2022-07-07 16:05:00|265.6|263.2|265.17|262.77|266.17|263.77|264.42|262.02|0
1657210200000|2022-07-07 16:10:00|265.23|262.83|265.5|263.1|266.51|264.11|264.88|262.48|0
1657210500000|2022-07-07 16:15:00|265.63|263.23|266.63|264.23|266.69|264.29|265|262.6|0
1657210800000|2022-07-07 16:20:00|266.5|264.1|266.25|263.85|266.63|264.23|265.37|262.97|0
1657211100000|2022-07-07 16:25:00|266.31|263.91|266.5|264.1|267.06|264.66|265.87|263.47|0
1657211400000|2022-07-07 16:30:00|266.75|264.35|267.88|265.48|267.88|265.48|266.37|263.97|0
1657211700000|2022-07-07 16:35:00|268.01|265.61|267.65|265.25|269.56|267.16|267.52|265.12|0
1657212000000|2022-07-07 16:40:00|267.9|265.5|267.27|264.87|268.53|266.13|267.27|264.87|0
1657212300000|2022-07-07 16:45:00|267.4|265|266.64|264.24|268.4|266|266.52|264.12|0
1657212600000|2022-07-07 16:50:00|266.52|264.12|266.51|264.11|267.39|264.99|265.76|263.36|0
1657212900000|2022-07-07 16:55:00|266.39|263.99|267.39|264.99|267.52|265.12|265.76|263.36|0
1657213200000|2022-07-07 17:00:00|267.27|264.87|266.51|264.11|268.02|265.62|266.26|263.86|0
1657213500000|2022-07-07 17:05:00|266.26|263.86|266.63|264.23|267.26|264.86|265.38|262.98|0
1657213800000|2022-07-07 17:10:00|266.76|264.36|264.75|262.35|266.76|264.36|264.25|261.85|0
1657214100000|2022-07-07 17:15:00|265|262.6|265.5|263.1|265.63|263.23|264.38|261.98|0
1657214400000|2022-07-07 17:20:00|265.63|263.23|265.25|262.85|266|263.6|264.75|262.35|0
1657214700000|2022-07-07 17:25:00|265.12|262.72|264.5|262.1|265.37|262.97|264.25|261.85|0
1657215000000|2022-07-07 17:30:00|264.37|261.97|266.12|263.72|266.12|263.72|264.12|261.72|0
1657215300000|2022-07-07 17:35:00|266.06|263.66|266.62|264.22|266.87|264.47|265.87|263.47|0
1657215600000|2022-07-07 17:40:00|266.56|264.16|267.75|265.35|267.75|265.35|266.56|264.16|0
1657215900000|2022-07-07 17:45:00|267.88|265.48|267.87|265.47|268.63|266.23|267.62|265.22|0
1657216200000|2022-07-07 17:50:00|268|265.6|268.63|266.23|268.63|266.23|267.62|265.22|0
1657216500000|2022-07-07 17:55:00|268.75|266.35|269.56|267.16|269.56|267.16|268.63|266.23|0
1657216800000|2022-07-07 18:00:00|269.43|267.03|270.19|267.79|271.2|268.8|269.31|266.91|0
1657217100000|2022-07-07 18:05:00|270.06|267.66|270.69|268.29|271.2|268.8|269.94|267.54|0
1657217400000|2022-07-07 18:10:00|270.44|268.04|271.2|268.8|271.45|269.05|270.31|267.91|0
1657217700000|2022-07-07 18:15:00|271.07|268.67|271.07|268.67|271.2|268.8|270.31|267.91|0
1657218000000|2022-07-07 18:20:00|271.2|268.8|272.28|269.88|272.28|269.88|270.94|268.54|0
1657218300000|2022-07-07 18:25:00|272.41|270.01|272.66|270.26|272.79|270.39|272.03|269.63|0
1657218600000|2022-07-07 18:30:00|272.41|270.01|271.14|268.74|272.66|270.26|271.01|268.61|0
1657218900000|2022-07-07 18:35:00|270.38|267.98|271.64|269.24|271.77|269.37|269.62|267.22|0
1657219200000|2022-07-07 18:40:00|271.77|269.37|269.87|267.47|271.77|269.37|269.49|267.09|0
1657219500000|2022-07-07 18:45:00|269.75|267.35|271.26|268.86|271.39|268.99|269.75|267.35|0
1657219800000|2022-07-07 18:50:00|271.39|268.99|270.5|268.1|271.39|268.99|270.25|267.85|0
1657220100000|2022-07-07 18:55:00|270.63|268.23|272.14|269.74|272.4|270|270.5|268.1|0
1657220400000|2022-07-07 19:00:00|272.27|269.87|273.03|270.63|273.16|270.76|271.76|269.36|0
1657220700000|2022-07-07 19:05:00|273.28|270.88|273.79|271.39|274.3|271.9|272.77|270.37|0
1657221000000|2022-07-07 19:10:00|273.92|271.52|275.57|273.17|275.7|273.3|273.41|271.01|0
1657221300000|2022-07-07 19:15:00|275.7|273.3|276.08|273.68|276.72|274.32|275.44|273.04|0
1657221600000|2022-07-07 19:20:00|275.96|273.56|274.8|272.4|276.98|274.58|274.68|272.28|0
1657221900000|2022-07-07 19:25:00|274.68|272.28|273.02|270.62|275.19|272.79|273.02|270.62|0
1657222200000|2022-07-07 19:30:00|273.15|270.75|274.42|272.02|275.06|272.66|272.89|270.49|0
1657222500000|2022-07-07 19:35:00|274.54|272.14|271.62|269.22|275.44|273.04|271.24|268.84|0
1657222800000|2022-07-07 19:40:00|271.49|269.09|271.87|269.47|273.14|270.74|271.24|268.84|0
1657223100000|2022-07-07 19:45:00|271.75|269.35|272.76|270.36|273.39|270.99|270.86|268.46|0
1657223400000|2022-07-07 19:50:00|273.9|271.5|272.38|269.98|274.28|271.88|270.73|268.33|0
1657223700000|2022-07-07 19:55:00|272.37|269.97|273.13|270.73|274.15|271.75|271.49|269.09|0
1657224000000|2022-07-07 20:00:00|271.74|269.34|270.72|268.32|272.12|269.72|270.47|268.07|0
1657224300000|2022-07-07 20:05:00|270.6|268.2|270.72|268.32|271.36|268.96|270.53|268.13|0
1657224600000|2022-07-07 20:10:00|270.6|268.2|270.09|267.69|271.23|268.83|269.96|267.56|0
1657224900000|2022-07-07 20:15:00|270.29|267.49|269.66|266.86|270.29|267.49|269.28|266.48|0
1657225200000|2022-07-07 20:20:00|269.78|266.98|269.65|266.85|269.91|267.11|269.46|266.66|0
1657225500000|2022-07-07 20:25:00|269.78|266.98|270.81|268.01|270.81|268.01|269.78|266.98|0
1657225800000|2022-07-07 20:30:00|270.68|267.88|270.56|267.76|271.06|268.26|270.3|267.5|0
1657226100000|2022-07-07 20:35:00|270.43|267.63|270.55|267.75|270.93|268.13|270.36|267.56|0
1657226400000|2022-07-07 20:40:00|270.68|267.88|270.55|267.75|270.81|268.01|270.3|267.5|0
1657226700000|2022-07-07 20:45:00|270.42|267.62|269.85|267.05|270.93|268.13|269.79|266.99|0
1657227000000|2022-07-07 20:50:00|269.79|266.99|270.42|267.62|270.55|267.75|269.79|266.99|0
1657227300000|2022-07-07 20:55:00|270.55|267.75|270.48|267.68|270.67|267.87|270.29|267.49|0
1657227600000|2022-07-07 21:00:00|270.36|267.56|269.68|266.88|270.45|267.65|269.25|266.45|0
1657227900000|2022-07-07 21:05:00|269.58|266.78|269.52|266.72|269.68|266.88|269.51|266.71|0
1657228200000|2022-07-07 21:10:00|269.54|266.74|269.62|266.82|269.69|266.89|269.41|266.61|0
1657228500000|2022-07-07 21:15:00|269.65|266.85|269.7|266.9|269.74|266.94|269.54|266.74|0
1657228800000|2022-07-07 21:20:00|269.72|266.92|270.15|267.35|270.62|267.82|269.72|266.92|0
1657229100000|2022-07-07 21:25:00|270.17|267.37|270.33|267.53|270.55|267.75|270.11|267.31|0
1657229400000|2022-07-07 21:30:00|270.23|267.43|270.66|267.86|270.84|268.04|270.23|267.43|0
1657229700000|2022-07-07 21:35:00|270.67|267.87|270.73|267.93|270.84|268.04|270.67|267.87|0
1657230000000|2022-07-07 21:40:00|270.75|267.95|270.5|267.7|270.75|267.95|270.41|267.61|0
1657230300000|2022-07-07 21:45:00|270.49|267.69|270.55|267.75|270.8|268|270.49|267.69|0
1657230600000|2022-07-07 21:50:00|270.44|267.64|270|267.2|270.44|267.64|269.93|267.13|0
1657230900000|2022-07-07 21:55:00|270.06|267.26|269.41|266.61|270.24|267.44|269.41|266.61|0
1657231200000|2022-07-07 22:00:00|269.45|266.65|270.52|267.72|270.65|267.85|269.19|266.39|0
1657231500000|2022-07-07 22:05:00|270.45|267.65|270.77|267.97|271.08|268.28|270.33|267.53|0
1657231800000|2022-07-07 22:10:00|270.83|268.03|270.89|268.09|271.02|268.22|270.39|267.59|0
1657232100000|2022-07-07 22:15:00|270.77|267.97|270.51|267.71|271.02|268.22|270.39|267.59|0
1657232400000|2022-07-07 22:20:00|270.57|267.77|271.02|268.22|271.02|268.22|270.19|267.39|0
1657232700000|2022-07-07 22:25:00|270.89|268.09|270.63|267.83|270.89|268.09|270.63|267.83|0
1657233000000|2022-07-07 22:30:00|270.76|267.96|270|267.2|270.76|267.96|269.88|267.08|0
1657233300000|2022-07-07 22:35:00|269.88|267.08|269.24|266.44|270.13|267.33|269.24|266.44|0
1657233600000|2022-07-07 22:40:00|269.37|266.57|269.49|266.69|269.62|266.82|269.12|266.32|0
1657233900000|2022-07-07 22:45:00|269.37|266.57|269.62|266.82|270.12|267.32|269.12|266.32|0
1657234200000|2022-07-07 22:50:00|269.68|266.88|270.12|267.32|270.12|267.32|269.62|266.82|0
1657234500000|2022-07-07 22:55:00|269.99|267.19|270.62|267.82|270.88|268.08|269.87|267.07|0
1657234800000|2022-07-07 23:00:00|270.75|267.95|270.12|267.32|271|268.2|269.61|266.81|0
1657235100000|2022-07-07 23:05:00|269.99|267.19|268.73|265.93|270.05|267.25|268.35|265.55|0
1657235400000|2022-07-07 23:10:00|268.66|265.86|269.1|266.3|269.36|266.56|268.48|265.68|0
1657235700000|2022-07-07 23:15:00|269.23|266.43|268.98|266.18|269.86|267.06|268.98|266.18|0
1657236000000|2022-07-07 23:20:00|268.85|266.05|269.35|266.55|269.35|266.55|268.72|265.92|0
1657236300000|2022-07-07 23:25:00|269.48|266.68|269.54|266.74|269.6|266.8|269.22|266.42|0
1657236600000|2022-07-07 23:30:00|269.6|266.8|269.47|266.67|269.6|266.8|268.97|266.17|0
1657236900000|2022-07-07 23:35:00|269.6|266.8|269.72|266.92|270.1|267.3|269.6|266.8|0
1657237200000|2022-07-07 23:40:00|269.47|266.67|269.97|267.17|270.41|267.61|268.84|266.04|0
1657237500000|2022-07-07 23:45:00|269.6|266.8|269.85|267.05|270.03|267.23|268.96|266.16|0
1657237800000|2022-07-07 23:50:00|269.91|267.11|269.72|266.92|269.97|267.17|269.21|266.41|0
1657238100000|2022-07-07 23:55:00|269.84|267.04|269.09|266.29|269.84|267.04|269.09|266.29|0
1657238400000|2022-07-08 00:00:00|269.15|266.35|269.84|267.04|271.73|268.93|269.15|266.35|0
1657238700000|2022-07-08 00:05:00|269.71|266.91|268.08|265.28|269.71|266.91|267.57|264.77|0
1657239000000|2022-07-08 00:10:00|268.01|265.21|267.95|265.15|268.58|265.78|267.82|265.02|0
1657239300000|2022-07-08 00:15:00|268.07|265.27|269.2|266.4|269.2|266.4|267.7|264.9|0
1657239600000|2022-07-08 00:20:00|269.33|266.53|268.76|265.96|269.33|266.53|267.95|265.15|0
1657239900000|2022-07-08 00:25:00|268.7|265.9|268.88|266.08|269.07|266.27|268.32|265.52|0
1657240200000|2022-07-08 00:30:00|268.82|266.02|268.5|265.7|269.13|266.33|268.32|265.52|0
1657240500000|2022-07-08 00:35:00|268.44|265.64|269.7|266.9|269.82|267.02|268.44|265.64|0
1657240800000|2022-07-08 00:40:00|269.82|267.02|270.58|267.78|271.59|268.79|269.7|266.9|0
1657241100000|2022-07-08 00:45:00|270.45|267.65|270.58|267.78|270.77|267.97|270.2|267.4|0
1657241400000|2022-07-08 00:50:00|270.64|267.84|271.21|268.41|271.65|268.85|270.38|267.58|0
1657241700000|2022-07-08 00:55:00|271.27|268.47|271.65|268.85|272.15|269.35|271.01|268.21|0
1657242000000|2022-07-08 01:00:00|271.58|268.78|270.7|267.9|272.02|269.22|270.7|267.9|0
1657242300000|2022-07-08 01:05:00|270.44|267.64|270.63|267.83|270.95|268.15|270.32|267.52|0
1657242600000|2022-07-08 01:10:00|270.57|267.77|271.45|268.65|271.58|268.78|270.57|267.77|0
1657242900000|2022-07-08 01:15:00|271.58|268.78|271.76|268.96|272.97|270.17|271.32|268.52|0
1657243200000|2022-07-08 01:20:00|271.7|268.9|271.63|268.83|271.83|269.03|271.2|268.4|0
1657243500000|2022-07-08 01:25:00|271.57|268.77|272.2|269.4|272.46|269.66|271.45|268.65|0
1657243800000|2022-07-08 01:30:00|272.27|269.47|271.06|268.26|272.65|269.85|270.94|268.14|0
1657244100000|2022-07-08 01:35:00|271.12|268.32|270.94|268.14|271.12|268.32|270.31|267.51|0
1657244400000|2022-07-08 01:40:00|270.81|268.01|271.82|269.02|271.95|269.15|270.56|267.76|0
1657244700000|2022-07-08 01:45:00|271.95|269.15|270.68|267.88|271.95|269.15|270.3|267.5|0
1657245000000|2022-07-08 01:50:00|270.55|267.75|269.67|266.87|270.81|268.01|269.29|266.49|0
1657245300000|2022-07-08 01:55:00|269.54|266.74|269.92|267.12|270.05|267.25|269.16|266.36|0
1657245600000|2022-07-08 02:00:00|270.04|267.24|270.17|267.37|270.8|268|270.04|267.24|0
1657245900000|2022-07-08 02:05:00|270.04|267.24|269.41|266.61|270.17|267.37|269.28|266.48|0
1657246200000|2022-07-08 02:10:00|269.34|266.54|270.04|267.24|270.42|267.62|269.34|266.54|0
1657246500000|2022-07-08 02:15:00|270.16|267.36|270.29|267.49|270.54|267.74|269.85|267.05|0
1657246800000|2022-07-08 02:20:00|270.41|267.61|270.54|267.74|270.79|267.99|270.29|267.49|0
1657247100000|2022-07-08 02:25:00|270.66|267.86|271.17|268.37|271.29|268.49|270.03|267.23|0
1657247400000|2022-07-08 02:30:00|271.42|268.62|269.65|266.85|272.11|269.31|269.4|266.6|0
1657247700000|2022-07-08 02:35:00|269.53|266.73|270.53|267.73|270.66|267.86|269.27|266.47|0
1657248000000|2022-07-08 02:40:00|270.47|267.67|269.52|266.72|270.78|267.98|269.52|266.72|0
1657248300000|2022-07-08 02:45:00|269.4|266.6|267.63|264.83|269.4|266.6|267.01|264.21|0
1657248600000|2022-07-08 02:50:00|267.44|264.64|268.26|265.46|268.57|265.77|267.26|264.46|0
1657248900000|2022-07-08 02:55:00|268.19|265.39|265.5|262.7|268.32|265.52|264.75|261.95|0
1657249200000|2022-07-08 03:00:00|265.38|262.58|266.06|263.26|266.75|263.95|264.63|261.83|0
1657249500000|2022-07-08 03:05:00|266|263.2|266.56|263.76|266.87|264.07|265.5|262.7|0
1657249800000|2022-07-08 03:10:00|266.62|263.82|267|264.2|267.62|264.82|266.12|263.32|0
1657250100000|2022-07-08 03:15:00|267.12|264.32|266.87|264.07|267.5|264.7|266.49|263.69|0
1657250400000|2022-07-08 03:20:00|266.8|264|267.55|264.75|267.55|264.75|266.37|263.57|0
1657250700000|2022-07-08 03:25:00|267.62|264.82|266.74|263.94|268|265.2|266.24|263.44|0
1657251000000|2022-07-08 03:30:00|266.99|264.19|267.24|264.44|268.75|265.95|266.99|264.19|0
1657251300000|2022-07-08 03:35:00|267.49|264.69|266.99|264.19|267.87|265.07|266.99|264.19|0
1657251600000|2022-07-08 03:40:00|267.11|264.31|265.73|262.93|267.24|264.44|265.48|262.68|0
1657251900000|2022-07-08 03:45:00|265.86|263.06|266.36|263.56|266.67|263.87|264.67|261.87|0
1657252200000|2022-07-08 03:50:00|266.23|263.43|265.98|263.18|266.36|263.56|265.29|262.49|0
1657252500000|2022-07-08 03:55:00|265.85|263.05|264.85|262.05|265.85|263.05|264.6|261.8|0
1657252800000|2022-07-08 04:00:00|264.91|262.11|266.29|263.49|266.35|263.55|264.73|261.93|0
1657253100000|2022-07-08 04:05:00|266.35|263.55|266.22|263.42|266.6|263.8|265.1|262.3|0
1657253400000|2022-07-08 04:10:00|266.35|263.55|265.47|262.67|266.47|263.67|265.22|262.42|0
1657253700000|2022-07-08 04:15:00|265.35|262.55|265.22|262.42|265.97|263.17|265.22|262.42|0
1657254000000|2022-07-08 04:20:00|265.34|262.54|265.72|262.92|265.72|262.92|265.28|262.48|0
1657254300000|2022-07-08 04:25:00|265.59|262.79|265.59|262.79|265.84|263.04|265.15|262.35|0
1657254600000|2022-07-08 04:30:00|265.96|263.16|265.9|263.1|266.84|264.04|265.71|262.91|0
1657254900000|2022-07-08 04:35:00|265.96|263.16|265.96|263.16|266.34|263.54|265.46|262.66|0
1657255200000|2022-07-08 04:40:00|265.84|263.04|265.83|263.03|266.21|263.41|265.46|262.66|0
1657255500000|2022-07-08 04:45:00|265.77|262.97|265.83|263.03|265.83|263.03|265.33|262.53|0
1657255800000|2022-07-08 04:50:00|265.77|262.97|266.08|263.28|266.08|263.28|265.58|262.78|0
1657256100000|2022-07-08 04:55:00|266.2|263.4|267.14|264.34|267.46|264.66|266.2|263.4|0
1657256400000|2022-07-08 05:00:00|267.2|264.4|266.2|263.4|267.58|264.78|266.2|263.4|0
1657256700000|2022-07-08 05:05:00|266.33|263.53|266.45|263.65|266.76|263.96|265.82|263.02|0
1657257000000|2022-07-08 05:10:00|266.32|263.52|265.95|263.15|266.95|264.15|265.82|263.02|0
1657257300000|2022-07-08 05:15:00|266.01|263.21|266.25|263.45|266.82|264.02|265.82|263.02|0
1657257600000|2022-07-08 05:20:00|266.19|263.39|265.07|262.27|266.19|263.39|265.07|262.27|0
1657257900000|2022-07-08 05:25:00|265.19|262.39|265.69|262.89|266.44|263.64|265.19|262.39|0
1657258200000|2022-07-08 05:30:00|265.57|262.77|266.06|263.26|266.19|263.39|265.19|262.39|0
1657258500000|2022-07-08 05:35:00|266.19|263.39|265.56|262.76|266.69|263.89|265.56|262.76|0
1657258800000|2022-07-08 05:40:00|265.44|262.64|264.19|261.39|265.69|262.89|263.94|261.14|0
1657259100000|2022-07-08 05:45:00|264.06|261.26|265.06|262.26|265.06|262.26|263.81|261.01|0
1657259400000|2022-07-08 05:50:00|264.93|262.13|263.31|260.51|265.06|262.26|263.31|260.51|0
1657259700000|2022-07-08 05:55:00|263.44|260.64|263.56|260.76|263.93|261.13|262.69|259.89|0
1657260000000|2022-07-08 06:00:00|263.81|261.01|264.3|261.5|265.05|262.25|263.81|261.01|0
1657260300000|2022-07-08 06:05:00|264.18|261.38|265.11|262.31|265.61|262.81|264.05|261.25|0
1657260600000|2022-07-08 06:10:00|265.17|262.37|265.23|262.43|266.17|263.37|265.11|262.31|0
1657260900000|2022-07-08 06:15:00|265.17|262.37|264.67|261.87|265.67|262.87|264.23|261.43|0
1657261200000|2022-07-08 06:20:00|264.8|262|263.8|261|264.86|262.06|263.8|261|0
1657261500000|2022-07-08 06:25:00|263.92|261.12|263.38|260.58|263.92|261.12|262.27|259.47|0
1657261800000|2022-07-08 06:30:00|263.33|260.53|262.89|260.09|263.45|260.65|262.83|260.03|0
1657262100000|2022-07-08 06:35:00|262.83|260.03|263.82|261.02|263.94|261.14|262.58|259.78|0
1657262400000|2022-07-08 06:40:00|263.69|260.89|263.94|261.14|264.07|261.27|263.57|260.77|0
1657262700000|2022-07-08 06:45:00|264|261.2|264.81|262.01|265.12|262.32|263.94|261.14|0
1657263000000|2022-07-08 06:50:00|264.69|261.89|265.43|262.63|265.56|262.76|264.69|261.89|0
1657263300000|2022-07-08 06:55:00|265.56|262.76|266.46|263.1|266.59|263.23|265.43|262.1|0
1657263600000|2022-07-08 07:00:00|266.34|262.98|265.59|262.23|266.71|263.35|265.09|261.73|0
1657263900000|2022-07-08 07:05:00|265.72|262.71|264.85|262.45|265.72|262.84|263.98|261.58|0
1657264200000|2022-07-08 07:10:00|264.91|262.51|264.73|262.33|265.98|263.58|264.35|261.95|0
1657264500000|2022-07-08 07:15:00|264.98|262.58|266.03|263.63|266.41|264.01|264.85|262.45|0
1657264800000|2022-07-08 07:20:00|265.97|263.57|266.85|264.45|267.1|264.7|265.72|263.32|0
1657265100000|2022-07-08 07:25:00|266.78|264.38|266.1|263.7|267.22|264.82|265.97|263.57|0
1657265400000|2022-07-08 07:30:00|266.03|263.63|267.97|265.57|268.23|265.83|266.03|263.63|0
1657265700000|2022-07-08 07:35:00|268.1|265.7|268.6|266.2|269.61|267.21|267.97|265.57|0
1657266000000|2022-07-08 07:40:00|268.66|266.26|267.34|264.94|269.11|266.71|267.22|264.82|0
1657266300000|2022-07-08 07:45:00|267.4|265|266.96|264.56|267.47|265.07|266.46|264.06|0
1657266600000|2022-07-08 07:50:00|266.9|264.5|265.96|263.56|267.02|264.62|265.46|263.06|0
1657266900000|2022-07-08 07:55:00|266.09|263.69|267.34|264.94|267.4|265|266.09|263.69|0
1657267200000|2022-07-08 08:00:00|267.09|264.69|267.47|265.07|267.59|265.19|266.97|264.57|0
1657267500000|2022-07-08 08:05:00|267.4|265|269.1|266.7|269.35|266.95|267.09|264.69|0
1657267800000|2022-07-08 08:10:00|269.22|266.82|268.53|266.13|269.73|267.33|268.22|265.82|0
1657268100000|2022-07-08 08:15:00|268.78|266.38|267.96|265.56|268.84|266.44|267.52|265.12|0
1657268400000|2022-07-08 08:20:00|267.65|265.25|266.71|264.31|267.65|265.25|266.08|263.68|0
1657268700000|2022-07-08 08:25:00|266.58|264.18|265.83|263.43|266.96|264.56|265.83|263.43|0
1657269000000|2022-07-08 08:30:00|265.7|263.3|264.83|262.43|265.76|263.36|264.64|262.24|0
1657269300000|2022-07-08 08:35:00|264.7|262.3|264.01|261.61|264.95|262.55|263.83|261.43|0
1657269600000|2022-07-08 08:40:00|263.95|261.55|264.95|262.55|264.95|262.55|263.83|261.43|0
1657269900000|2022-07-08 08:45:00|264.7|262.3|264.19|261.79|264.81|262.41|263.57|261.17|0
1657270200000|2022-07-08 08:50:00|264.12|261.72|265.44|263.04|265.56|263.16|263.81|261.41|0
1657270500000|2022-07-08 08:55:00|265.56|263.16|264.18|261.78|265.56|263.16|264.06|261.66|0
1657270800000|2022-07-08 09:00:00|264.24|261.84|262.94|260.54|264.43|262.03|262.56|260.16|0
1657271100000|2022-07-08 09:05:00|262.81|260.41|262.69|260.29|263.06|260.66|262.56|260.16|0
1657271400000|2022-07-08 09:10:00|262.56|260.16|262.31|259.91|263.31|260.91|262.19|259.79|0
1657271700000|2022-07-08 09:15:00|262.19|259.79|261.94|259.54|263.56|261.16|261.94|259.54|0
1657272000000|2022-07-08 09:20:00|261.81|259.41|262.93|260.53|263.05|260.65|261.44|259.04|0
1657272300000|2022-07-08 09:25:00|262.81|260.41|263.67|261.27|263.92|261.52|262.31|259.91|0
1657272600000|2022-07-08 09:30:00|263.73|261.33|265.17|262.77|265.29|262.89|263.48|261.08|0
1657272900000|2022-07-08 09:35:00|265.23|262.83|266.29|263.89|266.29|263.89|264.92|262.52|0
1657273200000|2022-07-08 09:40:00|266.54|264.14|267.17|264.77|267.61|265.21|266.17|263.77|0
1657273500000|2022-07-08 09:45:00|267.29|264.89|266.35|263.95|267.42|265.02|266.29|263.89|0
1657273800000|2022-07-08 09:50:00|266.04|263.64|266.29|263.89|266.91|264.51|265.91|263.51|0
1657274100000|2022-07-08 09:55:00|266.22|263.82|267.1|264.7|267.79|265.39|266.22|263.82|0
1657274400000|2022-07-08 10:00:00|266.91|264.51|267.54|265.14|268.04|265.64|266.91|264.51|0
1657274700000|2022-07-08 10:05:00|267.66|265.26|269.42|267.02|269.42|267.02|267.54|265.14|0
1657275000000|2022-07-08 10:10:00|269.36|266.96|269.38|266.98|270.19|267.79|268.25|265.85|0
1657275300000|2022-07-08 10:15:00|269.51|267.11|271.28|268.88|271.28|268.88|269.26|266.86|0
1657275600000|2022-07-08 10:20:00|271.41|269.01|271.78|269.38|271.97|269.57|270.52|268.12|0
1657275900000|2022-07-08 10:25:00|271.97|269.57|272.64|270.24|274.07|271.67|271.4|269|0
1657276200000|2022-07-08 10:30:00|272.51|270.11|272.57|270.17|273.52|271.12|271.87|269.47|0
1657276500000|2022-07-08 10:35:00|272.38|269.98|271.62|269.22|272.82|270.42|270.86|268.46|0
1657276800000|2022-07-08 10:40:00|271.74|269.34|271.36|268.96|271.74|269.34|270.98|268.58|0
1657277100000|2022-07-08 10:45:00|271.49|269.09|270.09|267.69|271.49|269.09|269.97|267.57|0
1657277400000|2022-07-08 10:50:00|270.22|267.82|267.82|265.42|270.41|268.01|267.7|265.3|0
1657277700000|2022-07-08 10:55:00|267.57|265.17|266.56|264.16|267.57|265.17|265.69|263.29|0
1657278000000|2022-07-08 11:00:00|266.69|264.29|267.57|265.17|267.94|265.54|266.69|264.29|0
1657278300000|2022-07-08 11:05:00|267.63|265.23|266.37|263.97|267.69|265.29|266.18|263.78|0
1657278600000|2022-07-08 11:10:00|266.43|264.03|267.44|265.04|268.07|265.67|266.31|263.91|0
1657278900000|2022-07-08 11:15:00|267.19|264.79|268.82|266.42|268.82|266.42|267.19|264.79|0
1657279200000|2022-07-08 11:20:00|268.75|266.35|269.95|267.55|270.08|267.68|268.25|265.85|0
1657279500000|2022-07-08 11:25:00|270.08|267.68|269.07|266.67|270.21|267.81|268.31|265.91|0
1657279800000|2022-07-08 11:30:00|269.19|266.79|269.44|267.04|270.08|267.68|269|266.6|0
1657280100000|2022-07-08 11:35:00|269.32|266.92|268.94|266.54|269.44|267.04|268.06|265.66|0
1657280400000|2022-07-08 11:40:00|268.75|266.35|267.99|265.59|269.06|266.66|267.17|264.77|0
1657280700000|2022-07-08 11:45:00|268.05|265.65|269.82|267.42|269.82|267.42|268.05|265.65|0
1657281000000|2022-07-08 11:50:00|269.69|267.29|269.62|267.22|270.19|267.79|268.93|266.53|0
1657281300000|2022-07-08 11:55:00|269.56|267.16|268.93|266.53|269.62|267.22|267.92|265.52|0
1657281600000|2022-07-08 12:00:00|268.8|266.4|270.19|267.79|270.19|267.79|268.55|266.15|0
1657281900000|2022-07-08 12:05:00|270.06|267.66|269.3|266.9|270.06|267.66|268.8|266.4|0
1657282200000|2022-07-08 12:10:00|269.18|266.78|270.31|267.91|270.44|268.04|269.05|266.65|0
1657282500000|2022-07-08 12:15:00|270.19|267.79|270.06|267.66|271.07|268.67|269.93|267.53|0
1657282800000|2022-07-08 12:20:00|270.18|267.78|270.18|267.78|271.32|268.92|269.8|267.4|0
1657283100000|2022-07-08 12:25:00|270.12|267.72|270.11|267.71|270.81|268.41|269.42|267.02|0
1657283400000|2022-07-08 12:30:00|270.05|267.65|263.23|260.83|270.05|267.65|258.45|256.05|0
1657283700000|2022-07-08 12:35:00|264.1|261.7|264.1|261.7|266.22|263.82|261.92|259.52|0
1657284000000|2022-07-08 12:40:00|264.22|261.82|259.01|256.61|264.22|261.82|258.89|256.49|0
1657284300000|2022-07-08 12:45:00|259.26|256.86|255.1|252.7|260.24|257.84|253.56|251.16|0
1657284600000|2022-07-08 12:50:00|254.98|252.58|258.05|255.65|258.91|256.51|254.98|252.58|0
1657284900000|2022-07-08 12:55:00|257.92|255.52|261.13|258.73|261.38|258.98|257.92|255.52|0
1657285200000|2022-07-08 13:00:00|261.63|259.23|263.18|260.78|263.49|261.09|261.26|258.86|0
1657285500000|2022-07-08 13:05:00|263.12|260.72|262|259.6|263.49|261.09|260.63|258.23|0
1657285800000|2022-07-08 13:10:00|262.18|259.78|262.86|260.46|262.99|260.59|260.26|257.86|0
1657286100000|2022-07-08 13:15:00|262.99|260.59|263.61|261.21|263.73|261.33|261.62|259.22|0
1657286400000|2022-07-08 13:20:00|263.73|261.33|263.11|260.71|263.73|261.33|261.99|259.59|0
1657286700000|2022-07-08 13:25:00|263.36|260.96|263.6|261.2|263.85|261.45|261.74|259.34|0
1657287000000|2022-07-08 13:30:00|263.41|261.01|264.35|261.95|265.6|263.2|261.37|258.97|0
1657287300000|2022-07-08 13:35:00|263.54|261.14|267.1|264.7|267.86|265.46|262.42|260.02|0
1657287600000|2022-07-08 13:40:00|266.73|264.33|265.46|263.06|271.51|269.11|265.22|262.82|0
1657287900000|2022-07-08 13:45:00|265.64|263.24|259.72|257.32|266.96|264.56|259.35|256.95|0
1657288200000|2022-07-08 13:50:00|259.48|257.08|256.51|254.11|259.72|257.32|255.29|252.89|0
1657288500000|2022-07-08 13:55:00|255.9|253.5|255|252.6|258.85|256.45|254.39|251.99|0
1657288800000|2022-07-08 14:00:00|254.39|251.99|258.52|256.12|258.52|256.12|253.36|250.96|0
1657289100000|2022-07-08 14:05:00|258.64|256.24|257.4|255|258.64|256.24|255.31|252.91|0
1657289400000|2022-07-08 14:10:00|256.79|254.39|260.74|258.34|261.37|258.97|256.42|254.02|0
1657289700000|2022-07-08 14:15:00|260.87|258.47|261.24|258.84|262.11|259.71|260.25|257.85|0
1657290000000|2022-07-08 14:20:00|261.17|258.77|264.73|262.33|264.73|262.33|260|257.6|0
1657290300000|2022-07-08 14:25:00|264.86|262.46|270.28|267.88|271.68|269.28|264.86|262.46|0
1657290600000|2022-07-08 14:30:00|270.79|268.39|271.16|268.76|272.06|269.66|270.15|267.75|0
1657290900000|2022-07-08 14:35:00|271.29|268.89|272.44|270.04|274.09|271.69|270.78|268.38|0
1657291200000|2022-07-08 14:40:00|272.56|270.16|274.18|271.78|276.41|274.01|269.74|267.34|0
1657291500000|2022-07-08 14:45:00|274.05|271.65|273.54|271.14|274.56|272.16|273.41|271.01|0
1657291800000|2022-07-08 14:50:00|273.41|271.01|270.17|267.77|273.67|271.27|269.47|267.07|0
1657292100000|2022-07-08 14:55:00|270.23|267.83|273.41|271.01|274.23|271.83|270.23|267.83|0
1657292400000|2022-07-08 15:00:00|273.79|271.39|273.79|271.39|274.81|272.41|272.52|270.12|0
1657292700000|2022-07-08 15:05:00|273.66|271.26|277.24|274.84|277.37|274.97|272.64|270.24|0
1657293000000|2022-07-08 15:10:00|277.11|274.71|274.74|272.34|277.63|275.23|274.55|272.15|0
1657293300000|2022-07-08 15:15:00|274.93|272.53|273.91|271.51|275.57|273.17|273.27|270.87|0
1657293600000|2022-07-08 15:20:00|274.04|271.64|275.83|273.43|276.47|274.07|274.04|271.64|0
1657293900000|2022-07-08 15:25:00|276.08|273.68|277.75|275.35|279.23|276.83|276.01|273.61|0
1657294200000|2022-07-08 15:30:00|277.88|275.48|278.65|276.25|279.03|276.63|276.59|274.19|0
1657294500000|2022-07-08 15:35:00|278.78|276.38|276.33|273.93|278.78|276.38|275.18|272.78|0
1657294800000|2022-07-08 15:40:00|276.46|274.06|275.05|272.65|276.59|274.19|274.54|272.14|0
1657295100000|2022-07-08 15:45:00|275.43|273.03|272.24|269.84|275.43|273.03|271.29|268.89|0
1657295400000|2022-07-08 15:50:00|272.11|269.71|273.9|271.5|274.28|271.88|271.86|269.46|0
1657295700000|2022-07-08 15:55:00|273.77|271.37|275.68|273.28|275.68|273.28|273.38|270.98|0
1657296000000|2022-07-08 16:00:00|275.81|273.41|274.27|271.87|275.81|273.41|274.02|271.62|0
1657296300000|2022-07-08 16:05:00|274.15|271.75|270.71|268.31|274.27|271.87|270.08|267.68|0
1657296600000|2022-07-08 16:10:00|270.58|268.18|271|268.6|272.78|270.38|270.33|267.93|0
1657296900000|2022-07-08 16:15:00|271.12|268.72|272.77|270.37|272.77|270.37|270.49|268.09|0
1657297200000|2022-07-08 16:20:00|272.65|270.25|269.48|267.08|273.41|271.01|269.22|266.82|0
1657297500000|2022-07-08 16:25:00|269.85|267.45|266.7|264.3|270.17|267.77|266.45|264.05|0
1657297800000|2022-07-08 16:30:00|266.45|264.05|265.95|263.55|267.46|265.06|264.82|262.42|0
1657298100000|2022-07-08 16:35:00|265.82|263.42|263.45|261.05|267.2|264.8|263.32|260.92|0
1657298400000|2022-07-08 16:40:00|263.2|260.8|264.44|262.04|264.57|262.17|261.95|259.55|0
1657298700000|2022-07-08 16:45:00|263.82|261.42|265.19|262.79|265.44|263.04|261.95|259.55|0
1657299000000|2022-07-08 16:50:00|265.07|262.67|263.19|260.79|265.32|262.92|262.2|259.8|0
1657299300000|2022-07-08 16:55:00|263.07|260.67|262.25|259.85|264.56|262.16|261.82|259.42|0
1657299600000|2022-07-08 17:00:00|261.95|259.55|260.95|258.55|263.31|260.91|259.96|257.56|0
1657299900000|2022-07-08 17:05:00|260.83|258.43|264.13|261.73|264.26|261.86|260.83|258.43|0
1657300200000|2022-07-08 17:10:00|264.26|261.86|264.88|262.48|265.63|263.23|264.01|261.61|0
1657300500000|2022-07-08 17:15:00|264.94|262.54|263.88|261.48|264.94|262.54|262.76|260.36|0
1657300800000|2022-07-08 17:20:00|263.63|261.23|263.5|261.1|264.13|261.73|263.01|260.61|0
1657301100000|2022-07-08 17:25:00|263.63|261.23|267.25|264.85|268.05|265.65|263.63|261.23|0
1657301400000|2022-07-08 17:30:00|267.37|264.97|266.74|264.34|267.37|264.97|265.99|263.59|0
1657301700000|2022-07-08 17:35:00|266.87|264.47|267.24|264.84|267.62|265.22|265.36|262.96|0
1657302000000|2022-07-08 17:40:00|267.37|264.97|267.75|265.35|268.63|266.23|267.12|264.72|0
1657302300000|2022-07-08 17:45:00|267.49|265.09|268.58|266.18|268.84|266.44|266.44|264.04|0
1657302600000|2022-07-08 17:50:00|268.71|266.31|269.22|266.82|269.72|267.32|268.08|265.68|0
1657302900000|2022-07-08 17:55:00|269.09|266.69|265.81|263.41|269.22|266.82|264.93|262.53|0
1657303200000|2022-07-08 18:00:00|265.69|263.29|265.94|263.54|266.44|264.04|263.8|261.4|0
1657303500000|2022-07-08 18:05:00|266.06|263.66|268.59|266.19|268.97|266.57|266.06|263.66|0
1657303800000|2022-07-08 18:10:00|268.46|266.06|268.21|265.81|268.59|266.19|267.32|264.92|0
1657304100000|2022-07-08 18:15:00|268.33|265.93|268.96|266.56|268.96|266.56|267.45|265.05|0
1657304400000|2022-07-08 18:20:00|269.09|266.69|269.89|267.49|270.82|268.42|268.71|266.31|0
1657304700000|2022-07-08 18:25:00|269.64|267.24|270.65|268.25|271.04|268.64|269|266.6|0
1657305000000|2022-07-08 18:30:00|270.91|268.51|272.18|269.78|272.18|269.78|270.4|268|0
1657305300000|2022-07-08 18:35:00|272.31|269.91|272.44|270.04|273.21|270.81|271.29|268.89|0
1657305600000|2022-07-08 18:40:00|272.56|270.16|275.92|273.52|275.92|273.52|271.93|269.53|0
1657305900000|2022-07-08 18:45:00|275.79|273.39|273.74|271.34|276.05|273.65|273.74|271.34|0
1657306200000|2022-07-08 18:50:00|274|271.6|271.95|269.55|274.76|272.36|271.95|269.55|0
1657306500000|2022-07-08 18:55:00|271.83|269.43|275.02|272.62|275.02|272.62|271.44|269.04|0
1657306800000|2022-07-08 19:00:00|274.76|272.36|275.91|273.51|276.55|274.15|273.48|271.08|0
1657307100000|2022-07-08 19:05:00|276.04|273.64|272.58|270.18|276.04|273.64|272.26|269.86|0
1657307400000|2022-07-08 19:10:00|272.71|270.31|274.88|272.48|275.65|273.25|272.2|269.8|0
1657307700000|2022-07-08 19:15:00|275.14|272.74|273.73|271.33|275.14|272.74|272.96|270.56|0
1657308000000|2022-07-08 19:20:00|273.86|271.46|272.58|270.18|274.62|272.22|272.45|270.05|0
1657308300000|2022-07-08 19:25:00|272.45|270.05|272.45|270.05|273.09|270.69|271.68|269.28|0
1657308600000|2022-07-08 19:30:00|272.58|270.18|270.41|268.01|273.09|270.69|269.4|267|0
1657308900000|2022-07-08 19:35:00|270.54|268.14|270.28|267.88|272.06|269.66|269.14|266.74|0
1657309200000|2022-07-08 19:40:00|270.41|268.01|273.01|270.61|273.39|270.99|270.15|267.75|0
1657309500000|2022-07-08 19:45:00|272.63|270.23|270.78|268.38|273.01|270.61|270.34|267.94|0
1657309800000|2022-07-08 19:50:00|270.47|268.07|271.1|268.7|271.61|269.21|269.07|266.67|0
1657310100000|2022-07-08 19:55:00|270.97|268.57|268.18|265.78|272.24|269.84|267.43|265.03|0
1657310400000|2022-07-08 20:00:00|268.56|266.16|269.7|267.3|270.21|267.81|267.55|265.15|0
1657310700000|2022-07-08 20:05:00|269.83|267.43|269.82|267.42|270.33|267.93|269.44|267.04|0
1657311000000|2022-07-08 20:10:00|269.95|267.55|270.46|268.06|270.58|268.18|269.7|267.3|0
1657498500000|2022-07-11 00:15:00|262.59|259.79|261.77|258.97|262.59|259.79|261.59|258.79|0
1657498800000|2022-07-11 00:20:00|261.84|259.04|263.09|260.29|263.59|260.79|261.84|259.04|0
1657499100000|2022-07-11 00:25:00|262.96|260.16|263.84|261.04|264.59|261.79|262.96|260.16|0
1657499400000|2022-07-11 00:30:00|263.83|261.03|262.96|260.16|264.96|262.16|262.96|260.16|0
1657499700000|2022-07-11 00:35:00|263.08|260.28|263.08|260.28|263.46|260.66|262.58|259.78|0
1657500000000|2022-07-11 00:40:00|263.21|260.41|262.7|259.9|263.58|260.78|262.58|259.78|0
1657500300000|2022-07-11 00:45:00|262.58|259.78|262.7|259.9|263.33|260.53|262.58|259.78|0
1657500600000|2022-07-11 00:50:00|262.58|259.78|263.57|260.77|263.7|260.9|262.58|259.78|0
1657500900000|2022-07-11 00:55:00|263.51|260.71|263.63|260.83|264.58|261.78|263.51|260.71|0
1657501200000|2022-07-11 01:00:00|263.57|260.77|261.82|259.02|263.7|260.9|261.82|259.02|0
1657501500000|2022-07-11 01:05:00|261.57|258.77|260.7|257.9|261.57|258.77|259.71|256.91|0
1657501800000|2022-07-11 01:10:00|260.88|258.08|261.57|258.77|261.57|258.77|260.2|257.4|0
1657502100000|2022-07-11 01:15:00|261.69|258.89|260.13|257.33|261.69|258.89|259.45|256.65|0
1657502400000|2022-07-11 01:20:00|260.07|257.27|258.58|255.78|260.2|257.4|258.58|255.78|0
1657502700000|2022-07-11 01:25:00|258.71|255.91|258.09|255.29|259.2|256.4|258.09|255.29|0
1657503000000|2022-07-11 01:30:00|258.21|255.41|258.89|256.09|259.57|256.77|258.09|255.29|0
1657503300000|2022-07-11 01:35:00|258.95|256.15|258.08|255.28|258.95|256.15|257.09|254.29|0
1657503600000|2022-07-11 01:40:00|257.96|255.16|258.57|255.77|259.13|256.33|257.83|255.03|0
1657503900000|2022-07-11 01:45:00|258.45|255.65|258.2|255.4|258.95|256.15|257.64|254.84|0
1657504200000|2022-07-11 01:50:00|258.08|255.28|255.98|253.18|258.08|255.28|255.36|252.56|0
1657504500000|2022-07-11 01:55:00|255.86|253.06|255.36|252.56|256.47|253.67|255.12|252.32|0
1657504800000|2022-07-11 02:00:00|255.24|252.44|254.5|251.7|255.79|252.99|254.31|251.51|0
1657505100000|2022-07-11 02:05:00|254.38|251.58|254.62|251.82|255.17|252.37|254.13|251.33|0
1657505400000|2022-07-11 02:10:00|254.38|251.58|254.25|251.45|255.05|252.25|254.13|251.33|0
1657505700000|2022-07-11 02:15:00|254.31|251.51|254.13|251.33|254.37|251.57|254.13|251.33|0
1657506000000|2022-07-11 02:20:00|254.25|251.45|254.86|252.06|255.23|252.43|254.13|251.33|0
1657506300000|2022-07-11 02:25:00|254.74|251.94|255.35|252.55|255.35|252.55|254.61|251.81|0
1657506600000|2022-07-11 02:30:00|255.47|252.67|255.78|252.98|255.96|253.16|254.73|251.93|0
1657506900000|2022-07-11 02:35:00|255.72|252.92|255.53|252.73|256.08|253.28|254.86|252.06|0
1657507200000|2022-07-11 02:40:00|255.65|252.85|256.2|253.4|256.33|253.53|255.47|252.67|0
1657507500000|2022-07-11 02:45:00|256.08|253.28|255.34|252.54|256.2|253.4|255.03|252.23|0
1657507800000|2022-07-11 02:50:00|255.4|252.6|254.23|251.43|255.4|252.6|254.23|251.43|0
1657508100000|2022-07-11 02:55:00|254.11|251.31|254.35|251.55|254.97|252.17|254.11|251.31|0
1657508400000|2022-07-11 03:00:00|254.23|251.43|254.23|251.43|254.6|251.8|254.11|251.31|0
1657508700000|2022-07-11 03:05:00|254.11|251.31|254.84|252.04|254.96|252.16|254.11|251.31|0
1657509000000|2022-07-11 03:10:00|254.72|251.92|253.12|250.32|255.21|252.41|252.82|250.02|0
1657509300000|2022-07-11 03:15:00|253.18|250.38|253.73|250.93|253.79|250.99|252.39|249.59|0
1657509600000|2022-07-11 03:20:00|253.86|251.06|254.1|251.3|254.22|251.42|253|250.2|0
1657509900000|2022-07-11 03:25:00|254.16|251.36|254.47|251.67|254.71|251.91|253.79|250.99|0
1657510200000|2022-07-11 03:30:00|254.59|251.79|254.83|252.03|254.83|252.03|254.1|251.3|0
1657510500000|2022-07-11 03:35:00|254.71|251.91|255.57|252.77|255.57|252.77|254.59|251.79|0
1657510800000|2022-07-11 03:40:00|255.32|252.52|254.58|251.78|255.44|252.64|254.46|251.66|0
1657511100000|2022-07-11 03:45:00|254.7|251.9|255.07|252.27|255.19|252.39|254.34|251.54|0
1657511400000|2022-07-11 03:50:00|254.95|252.15|254.82|252.02|255.07|252.27|254.58|251.78|0
1657511700000|2022-07-11 03:55:00|254.7|251.9|255.19|252.39|255.31|252.51|254.58|251.78|0
1657512000000|2022-07-11 04:00:00|255.31|252.51|255.56|252.76|255.93|253.13|255.19|252.39|0
1657512300000|2022-07-11 04:05:00|255.43|252.63|255.31|252.51|255.43|252.63|255.19|252.39|0
1657512600000|2022-07-11 04:10:00|255.37|252.57|256.04|253.24|256.17|253.37|255.31|252.51|0
1657512900000|2022-07-11 04:15:00|256.17|253.37|255.8|253|256.17|253.37|255.67|252.87|0
1657513200000|2022-07-11 04:20:00|255.86|253.06|255.18|252.38|255.98|253.18|254.81|252.01|0
1657513500000|2022-07-11 04:25:00|255.12|252.32|255.18|252.38|255.43|252.63|254.81|252.01|0
1657513800000|2022-07-11 04:30:00|255.11|252.31|255.91|253.11|256.59|253.79|254.69|251.89|0
1657514100000|2022-07-11 04:35:00|255.97|253.17|255.67|252.87|256.16|253.36|255.42|252.62|0
1657514400000|2022-07-11 04:40:00|255.79|252.99|254.68|251.88|255.79|252.99|254.62|251.82|0
1657514700000|2022-07-11 04:45:00|254.8|252|254.8|252|255.35|252.55|254.8|252|0
1657515000000|2022-07-11 04:50:00|254.68|251.88|254.8|252|255.05|252.25|254.19|251.39|0
1657515300000|2022-07-11 04:55:00|254.68|251.88|254.55|251.75|254.92|252.12|254.31|251.51|0
1657515600000|2022-07-11 05:00:00|254.43|251.63|254.3|251.5|254.55|251.75|253.82|251.02|0
1657515900000|2022-07-11 05:05:00|254.18|251.38|254.06|251.26|254.92|252.12|253.93|251.13|0
1657516200000|2022-07-11 05:10:00|253.99|251.19|254.3|251.5|254.3|251.5|253.69|250.89|0
1657516500000|2022-07-11 05:15:00|254.18|251.38|255.03|252.23|255.28|252.48|254.18|251.38|0
1657516800000|2022-07-11 05:20:00|255.16|252.36|255.65|252.85|255.77|252.97|254.91|252.11|0
1657517100000|2022-07-11 05:25:00|255.77|252.97|255.15|252.35|255.77|252.97|254.54|251.74|0
1657517400000|2022-07-11 05:30:00|255.03|252.23|254.47|251.67|255.15|252.35|254.05|251.25|0
1657517700000|2022-07-11 05:35:00|254.54|251.74|255.03|252.23|255.15|252.35|254.29|251.49|0
1657518000000|2022-07-11 05:40:00|254.9|252.1|255.39|252.59|255.64|252.84|254.53|251.73|0
1657518300000|2022-07-11 05:45:00|255.52|252.72|254.65|251.85|255.64|252.84|254.53|251.73|0
1657518600000|2022-07-11 05:50:00|254.53|251.73|253.3|250.5|254.65|251.85|252.94|250.14|0
1657518900000|2022-07-11 05:55:00|253.18|250.38|253.3|250.5|253.97|251.17|252.69|249.89|0
1657519200000|2022-07-11 06:00:00|253.18|250.38|254.53|251.73|254.89|252.09|252.69|249.89|0
1657519500000|2022-07-11 06:05:00|254.65|251.85|249.52|246.72|254.65|251.85|248.37|245.57|0
1657519800000|2022-07-11 06:10:00|249.76|246.96|249.94|247.14|252.03|249.23|247.34|244.54|0
1657520100000|2022-07-11 06:15:00|249.82|247.02|251.46|248.66|251.52|248.72|249.7|246.9|0
1657520400000|2022-07-11 06:20:00|251.52|248.72|251.7|248.9|252.13|249.33|251.15|248.35|0
1657520700000|2022-07-11 06:25:00|251.76|248.96|252.49|249.69|252.86|250.06|251.52|248.72|0
1657521000000|2022-07-11 06:30:00|252.61|249.81|252.91|250.11|253.46|250.66|252.25|249.45|0
1657521300000|2022-07-11 06:35:00|252.98|250.18|252.79|249.99|253.46|250.66|252.37|249.57|0
1657521600000|2022-07-11 06:40:00|252.73|249.93|252.36|249.56|252.97|250.17|251.87|249.07|0
1657521900000|2022-07-11 06:45:00|252.24|249.44|251.99|249.19|252.48|249.68|251.75|248.95|0
1657522200000|2022-07-11 06:50:00|251.93|249.13|251.42|248.62|251.99|249.19|250.41|247.61|0
1657522500000|2022-07-11 06:55:00|251.3|248.5|251.72|248.92|252.51|249.71|251.3|248.5|0
1657522800000|2022-07-11 07:00:00|251.78|248.98|252.63|249.83|252.69|249.89|250.32|247.52|0
1657523100000|2022-07-11 07:05:00|252.31|249.91|254.07|251.67|255|252.6|252.12|249.72|0
1657523400000|2022-07-11 07:10:00|253.89|251.49|253.65|251.25|255.36|252.96|253.65|251.25|0
1657523700000|2022-07-11 07:15:00|253.4|251|255.17|252.77|255.24|252.84|252.91|250.51|0
1657524000000|2022-07-11 07:20:00|255.42|253.02|255.41|253.01|256.71|254.31|254.87|252.47|0
1657524300000|2022-07-11 07:25:00|255.36|252.96|254.19|251.79|255.72|253.32|254.01|251.61|0
1657524600000|2022-07-11 07:30:00|254.37|251.97|255.97|253.57|256.09|253.69|253.52|251.12|0
1657524900000|2022-07-11 07:35:00|256.09|253.69|255.6|253.2|257.25|254.85|255.47|253.07|0
1657525200000|2022-07-11 07:40:00|255.72|253.32|254.98|252.58|255.96|253.56|254.61|252.21|0
1657525500000|2022-07-11 07:45:00|255.23|252.83|254.12|251.72|256.27|253.87|254|251.6|0
1657525800000|2022-07-11 07:50:00|254.24|251.84|253.93|251.53|254.85|252.45|253.51|251.11|0
1657526100000|2022-07-11 07:55:00|254|251.6|254.36|251.96|254.97|252.57|253.75|251.35|0
1657526400000|2022-07-11 08:00:00|254.42|252.02|254.3|251.9|255.34|252.94|253.75|251.35|0
1657526700000|2022-07-11 08:05:00|253.99|251.59|255.46|253.06|255.95|253.55|253.99|251.59|0
1657527000000|2022-07-11 08:10:00|255.22|252.82|256.93|254.53|257.92|255.52|255.22|252.82|0
1657527300000|2022-07-11 08:15:00|257.06|254.66|257.92|255.52|258.41|256.01|256.38|253.98|0
1657527600000|2022-07-11 08:20:00|257.97|255.57|257.6|255.2|258.29|255.89|256.31|253.91|0
1657527900000|2022-07-11 08:25:00|257.54|255.14|256.31|253.91|257.91|255.51|256.31|253.91|0
1657528200000|2022-07-11 08:30:00|256.19|253.79|257.29|254.89|257.42|255.02|256.19|253.79|0
1657528500000|2022-07-11 08:35:00|257.17|254.77|258.31|255.91|259.9|257.5|257.05|254.65|0
1657528800000|2022-07-11 08:40:00|258.43|256.03|257.25|254.85|258.43|256.03|256.95|254.55|0
1657529100000|2022-07-11 08:45:00|257.2|254.8|257.25|254.85|257.5|255.1|256.83|254.43|0
1657529400000|2022-07-11 08:50:00|257.56|255.16|257.62|255.22|258.06|255.66|256.33|253.93|0
1657529700000|2022-07-11 08:55:00|257.56|255.16|257.07|254.67|257.56|255.16|256.33|253.93|0
1657530000000|2022-07-11 09:00:00|256.94|254.54|258.85|256.45|258.91|256.51|256.14|253.74|0
1657530300000|2022-07-11 09:05:00|258.79|256.39|258.97|256.57|259.28|256.88|258.11|255.71|0
1657530600000|2022-07-11 09:10:00|258.91|256.51|259.4|257|260.15|257.75|258.66|256.26|0
1657530900000|2022-07-11 09:15:00|259.59|257.19|259.4|257|260.14|257.74|259.03|256.63|0
1657531200000|2022-07-11 09:20:00|259.28|256.88|259.28|256.88|259.52|257.12|258.35|255.95|0
1657531500000|2022-07-11 09:25:00|259.4|257|258.66|256.26|260.26|257.86|258.29|255.89|0
1657531800000|2022-07-11 09:30:00|258.29|255.89|257.48|255.08|258.59|256.19|257.23|254.83|0
1657532100000|2022-07-11 09:35:00|257.42|255.02|257.97|255.57|258.53|256.13|257.3|254.9|0
1657532400000|2022-07-11 09:40:00|258.03|255.63|257.42|255.02|258.53|256.13|257.23|254.83|0
1657532700000|2022-07-11 09:45:00|257.54|255.14|257.41|255.01|258.4|256|257.29|254.89|0
1657533000000|2022-07-11 09:50:00|257.47|255.07|257.17|254.77|257.78|255.38|257.17|254.77|0
1657533300000|2022-07-11 09:55:00|257.29|254.89|257.16|254.76|257.53|255.13|257.1|254.7|0
1657533600000|2022-07-11 10:00:00|257.29|254.89|257.53|255.13|257.53|255.13|256.3|253.9|0
1657533900000|2022-07-11 10:05:00|257.41|255.01|258.7|256.3|259.38|256.98|257.41|255.01|0
1657534200000|2022-07-11 10:10:00|258.52|256.12|259.38|256.98|259.38|256.98|258.52|256.12|0
1657534500000|2022-07-11 10:15:00|259.56|257.16|261.11|258.71|261.23|258.83|259.38|256.98|0
1657534800000|2022-07-11 10:20:00|261.17|258.77|260.86|258.46|261.61|259.21|260.37|257.97|0
1657535100000|2022-07-11 10:25:00|260.8|258.4|259.55|257.15|261.23|258.83|259.55|257.15|0
1657535400000|2022-07-11 10:30:00|259.62|257.22|258.26|255.86|259.68|257.28|258.01|255.61|0
1657535700000|2022-07-11 10:35:00|258.14|255.74|258.29|255.89|259.12|256.72|257.89|255.49|0
1657536000000|2022-07-11 10:40:00|258.04|255.64|259.28|256.88|259.53|257.13|258.04|255.64|0
1657536300000|2022-07-11 10:45:00|259.52|257.12|259.65|257.25|260.27|257.87|259.4|257|0
1657536600000|2022-07-11 10:50:00|259.77|257.37|257.79|255.39|259.89|257.49|257.73|255.33|0
1657536900000|2022-07-11 10:55:00|257.67|255.27|258.78|256.38|258.84|256.44|257.67|255.27|0
1657537200000|2022-07-11 11:00:00|258.65|256.25|260.01|257.61|260.26|257.86|258.65|256.25|0
1657537500000|2022-07-11 11:05:00|259.89|257.49|260.26|257.86|260.63|258.23|259.82|257.42|0
1657537800000|2022-07-11 11:10:00|260.13|257.73|260.01|257.61|260.63|258.23|259.7|257.3|0
1657538100000|2022-07-11 11:15:00|260.07|257.67|259.88|257.48|260.38|257.98|259.63|257.23|0
1657538400000|2022-07-11 11:20:00|259.94|257.54|259.01|256.61|260.13|257.73|258.89|256.49|0
1657538700000|2022-07-11 11:25:00|258.89|256.49|257.59|255.19|258.89|256.49|257.53|255.13|0
1657539000000|2022-07-11 11:30:00|257.65|255.25|257.9|255.5|258.52|256.12|257.53|255.13|0
1657539300000|2022-07-11 11:35:00|257.78|255.38|257.4|255|258.14|255.74|257.28|254.88|0
1657539600000|2022-07-11 11:40:00|257.28|254.88|256.35|253.95|257.28|254.88|255.86|253.46|0
1657539900000|2022-07-11 11:45:00|256.17|253.77|256.05|253.65|256.3|253.9|255.56|253.16|0
1657540200000|2022-07-11 11:50:00|255.93|253.53|253.75|251.35|255.98|253.58|253.63|251.23|0
1657540500000|2022-07-11 11:55:00|253.81|251.41|254.36|251.96|254.36|251.96|253.38|250.98|0
1657540800000|2022-07-11 12:00:00|254.3|251.9|254.11|251.71|254.85|252.45|253.87|251.47|0
1657541100000|2022-07-11 12:05:00|253.99|251.59|255.21|252.81|255.46|253.06|253.38|250.98|0
1657541400000|2022-07-11 12:10:00|255.09|252.69|255.34|252.94|256.07|253.67|255.09|252.69|0
1657541700000|2022-07-11 12:15:00|255.46|253.06|255.33|252.93|255.58|253.18|254.84|252.44|0
1657542000000|2022-07-11 12:20:00|255.46|253.06|256.68|254.28|256.93|254.53|255.46|253.06|0
1657542300000|2022-07-11 12:25:00|256.56|254.16|255.94|253.54|256.68|254.28|255.51|253.11|0
1657542600000|2022-07-11 12:30:00|256.07|253.67|254.96|252.56|256.74|254.34|254.59|252.19|0
1657542900000|2022-07-11 12:35:00|254.84|252.44|254.22|251.82|255.2|252.8|254.22|251.82|0
1657543200000|2022-07-11 12:40:00|254.16|251.76|253.98|251.58|254.59|252.19|253|250.6|0
1657543500000|2022-07-11 12:45:00|254.1|251.7|253.24|250.84|254.22|251.82|252.39|249.99|0
1657543800000|2022-07-11 12:50:00|253.36|250.96|254.71|252.31|255.07|252.67|253.24|250.84|0
1657544100000|2022-07-11 12:55:00|254.83|252.43|255.19|252.79|255.56|253.16|254.22|251.82|0
1657544400000|2022-07-11 13:00:00|255.32|252.92|255.93|253.53|256.3|253.9|255.07|252.67|0
1657544700000|2022-07-11 13:05:00|255.81|253.41|255.44|253.04|256.67|254.27|255.07|252.67|0
1657545000000|2022-07-11 13:10:00|255.31|252.91|254.09|251.69|255.68|253.28|254.09|251.69|0
1657545300000|2022-07-11 13:15:00|253.96|251.56|255.43|253.03|255.86|253.46|253.96|251.56|0
1657545600000|2022-07-11 13:20:00|255.31|252.91|255.73|253.33|255.92|253.52|255.18|252.78|0
1657545900000|2022-07-11 13:25:00|255.68|253.28|253.96|251.56|255.8|253.4|253.96|251.56|0
1657546200000|2022-07-11 13:30:00|254.45|252.05|256.53|254.13|259.12|256.72|253.96|251.56|0
1657546500000|2022-07-11 13:35:00|255.92|253.52|248.38|245.98|255.92|253.52|248.06|245.66|0
1657546800000|2022-07-11 13:40:00|248.26|245.86|248.25|245.85|249.46|247.06|246.33|243.93|0
1657547100000|2022-07-11 13:45:00|248.01|245.61|246.32|243.92|248.01|245.61|244.41|242.01|0
1657547400000|2022-07-11 13:50:00|246.08|243.68|247.11|244.71|247.29|244.89|243.93|241.53|0
1657547700000|2022-07-11 13:55:00|246.63|244.23|247.87|245.47|248.84|246.44|245.71|243.31|0
1657548000000|2022-07-11 14:00:00|247.27|244.87|245.22|242.82|247.27|244.87|244.51|242.11|0
1657548300000|2022-07-11 14:05:00|245.34|242.94|246.3|243.9|247.87|245.47|244.14|241.74|0
1657548600000|2022-07-11 14:10:00|246.78|244.38|246.7|244.3|249.68|247.28|246.42|244.02|0
1657548900000|2022-07-11 14:15:00|246.22|243.82|245.01|242.61|248.87|246.47|244.89|242.49|0
1657549200000|2022-07-11 14:20:00|245.13|242.73|245.81|243.41|246.49|244.09|243.81|241.41|0
1657549500000|2022-07-11 14:25:00|245.27|242.87|248.53|246.13|249.58|247.18|245.27|242.87|0
1657549800000|2022-07-11 14:30:00|248.29|245.89|249.11|246.71|250.56|248.16|247.93|245.53|0
1657550100000|2022-07-11 14:35:00|249.23|246.83|250.61|248.21|251.77|249.37|248.26|245.86|0
1657550400000|2022-07-11 14:40:00|250.74|248.34|250.61|248.21|252.8|250.4|249.89|247.49|0
1657550700000|2022-07-11 14:45:00|250.86|248.46|249.88|247.48|251.71|249.31|249.04|246.64|0
1657551000000|2022-07-11 14:50:00|250|247.6|249.64|247.24|251.22|248.82|248.79|246.39|0
1657551300000|2022-07-11 14:55:00|249.76|247.36|246.02|243.62|249.76|247.36|246.02|243.62|0
1657551600000|2022-07-11 15:00:00|245.78|243.38|247.58|245.18|247.82|245.42|245.78|243.38|0
1657551900000|2022-07-11 15:05:00|247.34|244.94|250|247.6|250.36|247.96|247.1|244.7|0
1657552200000|2022-07-11 15:10:00|249.75|247.35|249.87|247.47|251.45|249.05|249.27|246.87|0
1657552500000|2022-07-11 15:15:00|249.99|247.59|249.51|247.11|251.45|249.05|249.15|246.75|0
1657552800000|2022-07-11 15:20:00|249.39|246.99|248.3|245.9|250.84|248.44|248.18|245.78|0
1657553100000|2022-07-11 15:25:00|248.18|245.78|250.47|248.07|250.96|248.56|248.18|245.78|0
1657553400000|2022-07-11 15:30:00|250.59|248.19|248.9|246.5|251.44|249.04|248.78|246.38|0
1657553700000|2022-07-11 15:35:00|249.26|246.86|249.62|247.22|252.05|249.65|247.45|245.05|0
1657554000000|2022-07-11 15:40:00|249.5|247.1|248.29|245.89|250.11|247.71|247.09|244.69|0
1657554300000|2022-07-11 15:45:00|249.13|246.73|247.2|244.8|249.26|246.86|246.96|244.56|0
1657554600000|2022-07-11 15:50:00|247.32|244.92|249.05|246.65|249.77|247.37|246|243.6|0
1657554900000|2022-07-11 15:55:00|248.93|246.53|249.77|247.37|250.49|248.09|248.56|246.16|0
1657555200000|2022-07-11 16:00:00|250.01|247.61|249.53|247.13|250.86|248.46|248.56|246.16|0
1657555500000|2022-07-11 16:05:00|249.58|247.18|250.37|247.97|250.49|248.09|248.8|246.4|0
1657555800000|2022-07-11 16:10:00|250.01|247.61|250.97|248.57|251.58|249.18|249.89|247.49|0
1657556100000|2022-07-11 16:15:00|250.85|248.45|250.73|248.33|252.06|249.66|250.37|247.97|0
1657556400000|2022-07-11 16:20:00|250.61|248.21|250|247.6|250.97|248.57|248.55|246.15|0
1657556700000|2022-07-11 16:25:00|249.88|247.48|250.72|248.32|250.9|248.5|249.16|246.76|0
1657557000000|2022-07-11 16:30:00|250.6|248.2|251.08|248.68|251.45|249.05|249.88|247.48|0
1657557300000|2022-07-11 16:35:00|251.21|248.81|253.02|250.62|253.39|250.99|251.21|248.81|0
1657557600000|2022-07-11 16:40:00|253.15|250.75|251.69|249.29|253.15|250.75|251.08|248.68|0
1657557900000|2022-07-11 16:45:00|251.81|249.41|251.32|248.92|252.17|249.77|251.08|248.68|0
1657558200000|2022-07-11 16:50:00|251.44|249.04|250.83|248.43|251.56|249.16|249.75|247.35|0
1657558500000|2022-07-11 16:55:00|250.96|248.56|252.34|249.94|253.02|250.62|250.95|248.55|0
1657558800000|2022-07-11 17:00:00|252.29|249.89|254.48|252.08|256.31|253.91|251.8|249.4|0
1657559100000|2022-07-11 17:05:00|254.53|252.13|257.29|254.89|257.78|255.38|253.74|251.34|0
1657559400000|2022-07-11 17:10:00|257.04|254.64|256.07|253.67|259.02|256.62|255.95|253.55|0
1657559700000|2022-07-11 17:15:00|255.95|253.55|255.71|253.31|256.32|253.92|255.34|252.94|0
1657560000000|2022-07-11 17:20:00|255.58|253.18|257.18|254.78|257.18|254.78|255.58|253.18|0
1657560300000|2022-07-11 17:25:00|257.05|254.65|257.17|254.77|257.54|255.14|256.44|254.04|0
1657560600000|2022-07-11 17:30:00|257.05|254.65|258.65|256.25|259.76|257.36|256.81|254.41|0
1657560900000|2022-07-11 17:35:00|258.77|256.37|259.64|257.24|259.64|257.24|258.53|256.13|0
1657561200000|2022-07-11 17:40:00|259.76|257.36|258.89|256.49|260.5|258.1|258.89|256.49|0
1657561500000|2022-07-11 17:45:00|259.02|256.62|258.4|256|259.51|257.11|258.03|255.63|0
1657561800000|2022-07-11 17:50:00|258.46|256.06|260|257.6|260.37|257.97|258.15|255.75|0
1657562100000|2022-07-11 17:55:00|259.88|257.48|258.52|256.12|260|257.6|258.45|256.05|0
1657562400000|2022-07-11 18:00:00|258.64|256.24|256.55|254.15|258.76|256.36|255.81|253.41|0
1657562700000|2022-07-11 18:05:00|256.42|254.02|254.95|252.55|257.53|255.13|254.95|252.55|0
1657563000000|2022-07-11 18:10:00|255.07|252.67|253.85|251.45|255.32|252.92|253.48|251.08|0
1657563300000|2022-07-11 18:15:00|253.73|251.33|254.21|251.81|254.58|252.18|252.63|250.23|0
1657563600000|2022-07-11 18:20:00|254.09|251.69|253.84|251.44|254.58|252.18|252.87|250.47|0
1657563900000|2022-07-11 18:25:00|253.72|251.32|252.99|250.59|253.84|251.44|252.75|250.35|0
1657564200000|2022-07-11 18:30:00|252.87|250.47|252.26|249.86|253.6|251.2|252.01|249.61|0
1657564500000|2022-07-11 18:35:00|252.38|249.98|252.5|250.1|253.23|250.83|251.77|249.37|0
1657564800000|2022-07-11 18:40:00|252.62|250.22|254.32|251.92|254.81|252.41|252.25|249.85|0
1657565100000|2022-07-11 18:45:00|254.38|251.98|252.86|250.46|254.94|252.54|252.86|250.46|0
1657565400000|2022-07-11 18:50:00|252.98|250.58|251.16|248.76|252.98|250.58|250.43|248.03|0
1657565700000|2022-07-11 18:55:00|251.03|248.63|249.7|247.3|251.88|249.48|249.7|247.3|0
1657566000000|2022-07-11 19:00:00|249.58|247.18|247.29|244.89|250.31|247.91|246.93|244.53|0
1657566300000|2022-07-11 19:05:00|247.05|244.65|248.24|245.84|249.33|246.93|245.92|243.52|0
1657566600000|2022-07-11 19:10:00|248.37|245.97|248.48|246.08|249.09|246.69|247.52|245.12|0
1657566900000|2022-07-11 19:15:00|248.24|245.84|247.52|245.12|248.84|246.44|246.8|244.4|0
1657567200000|2022-07-11 19:20:00|247.4|245|247.64|245.24|248.48|246.08|246.68|244.28|0
1657567500000|2022-07-11 19:25:00|247.52|245.12|248.48|246.08|249.08|246.68|247.16|244.76|0
1657567800000|2022-07-11 19:30:00|248.24|245.84|248.84|246.44|249.8|247.4|248.24|245.84|0
1657568100000|2022-07-11 19:35:00|248.72|246.32|248.41|246.01|249.32|246.92|247.39|244.99|0
1657568400000|2022-07-11 19:40:00|248.29|245.89|246.67|244.27|249.32|246.92|246.67|244.27|0
1657568700000|2022-07-11 19:45:00|246.79|244.39|247.15|244.75|248.71|246.31|246.37|243.97|0
1657569000000|2022-07-11 19:50:00|245.71|243.31|246.31|243.91|246.55|244.15|245.11|242.71|0
1657569300000|2022-07-11 19:55:00|246.19|243.79|248.95|246.55|248.95|246.55|245.71|243.31|0
1657569600000|2022-07-11 20:00:00|249.07|246.67|250.27|247.87|250.51|248.11|248.71|246.31|0
1657569900000|2022-07-11 20:05:00|250.39|247.99|251|248.6|251.36|248.96|250.39|247.99|0
1657570200000|2022-07-11 20:10:00|251.12|248.72|251.12|248.72|251.72|249.32|250.63|248.23|0
1657570500000|2022-07-11 20:15:00|251.44|248.64|250.95|248.15|251.68|248.88|250.95|248.15|0
1657570800000|2022-07-11 20:20:00|251.07|248.27|251.19|248.39|251.31|248.51|250.83|248.03|0
1657571100000|2022-07-11 20:25:00|251.07|248.27|251.19|248.39|251.19|248.39|250.83|248.03|0
1657571400000|2022-07-11 20:30:00|251.31|248.51|251.67|248.87|251.79|248.99|251.31|248.51|0
1657571700000|2022-07-11 20:35:00|251.55|248.75|251.43|248.63|251.67|248.87|250.94|248.14|0
1657572000000|2022-07-11 20:40:00|251.31|248.51|250.94|248.14|251.31|248.51|250.94|248.14|0
1657572300000|2022-07-11 20:45:00|250.82|248.02|250.82|248.02|251.18|248.38|250.7|247.9|0
1657572600000|2022-07-11 20:50:00|250.94|248.14|250.81|248.01|250.94|248.14|250.69|247.89|0
1657572900000|2022-07-11 20:55:00|250.75|247.95|250.87|248.07|250.94|248.14|250.45|247.65|0
1657573200000|2022-07-11 21:00:00|250.7|247.9|250.68|247.88|250.84|248.04|250.61|247.81|0
1657573500000|2022-07-11 21:05:00|250.66|247.86|250.54|247.74|250.71|247.91|250.5|247.7|0
1657573800000|2022-07-11 21:10:00|250.57|247.77|250.57|247.77|250.64|247.84|250.54|247.74|0
1657574100000|2022-07-11 21:15:00|250.68|247.88|250.75|247.95|250.82|248.02|250.62|247.82|0
1657574400000|2022-07-11 21:20:00|250.73|247.93|250.73|247.93|250.75|247.95|250.69|247.89|0
1657574700000|2022-07-11 21:25:00|250.72|247.92|250.7|247.9|250.79|247.99|250.69|247.89|0
1657575000000|2022-07-11 21:30:00|250.78|247.98|250.88|248.08|251|248.2|250.75|247.95|0
1657575300000|2022-07-11 21:35:00|250.86|248.06|250.77|247.97|250.86|248.06|250.74|247.94|0
1657575600000|2022-07-11 21:40:00|250.81|248.01|250.74|247.94|250.81|248.01|250.74|247.94|0
1657575900000|2022-07-11 21:45:00|250.75|247.95|250.86|248.06|251.09|248.29|250.75|247.95|0
1657576200000|2022-07-11 21:50:00|250.85|248.05|250.78|247.98|250.98|248.18|250.75|247.95|0
1657576500000|2022-07-11 21:55:00|250.82|248.02|250.99|248.19|250.99|248.19|250.82|248.02|0
1657576800000|2022-07-11 22:00:00|250.97|248.17|249.34|246.54|250.97|248.17|249.34|246.54|0
1657577100000|2022-07-11 22:05:00|249.22|246.42|249.7|246.9|249.82|247.02|249.15|246.35|0
1657577400000|2022-07-11 22:10:00|249.75|246.95|249.82|247.02|249.94|247.14|249.27|246.47|0
1657577700000|2022-07-11 22:15:00|249.69|246.89|249.93|247.13|250.11|247.31|249.57|246.77|0
1657578000000|2022-07-11 22:20:00|249.99|247.19|249.81|247.01|250.05|247.25|249.75|246.95|0
1657578300000|2022-07-11 22:25:00|249.93|247.13|250.17|247.37|250.17|247.37|249.81|247.01|0
1657578600000|2022-07-11 22:30:00|250.29|247.49|250.17|247.37|250.65|247.85|250.17|247.37|0
1657578900000|2022-07-11 22:35:00|250.11|247.31|249.08|246.28|250.17|247.37|248.96|246.16|0
1657579200000|2022-07-11 22:40:00|249.2|246.4|248.48|245.68|249.32|246.52|248.48|245.68|0
1657579500000|2022-07-11 22:45:00|248.41|245.61|247.99|245.19|248.6|245.8|247.63|244.83|0
1657579800000|2022-07-11 22:50:00|247.87|245.07|247.99|245.19|248.23|245.43|247.75|244.95|0
1657580100000|2022-07-11 22:55:00|247.93|245.13|247.93|245.13|248.23|245.43|247.63|244.83|0
1657580400000|2022-07-11 23:00:00|247.87|245.07|248.71|245.91|248.71|245.91|247.81|245.01|0
1657580700000|2022-07-11 23:05:00|248.83|246.03|249.79|246.99|249.79|246.99|248.83|246.03|0
1657581000000|2022-07-11 23:10:00|249.67|246.87|249.43|246.63|249.79|246.99|249.07|246.27|0
1657581300000|2022-07-11 23:15:00|249.49|246.69|248.94|246.14|249.79|246.99|248.82|246.02|0
1657581600000|2022-07-11 23:20:00|249.06|246.26|249.06|246.26|249.43|246.63|248.76|245.96|0
1657581900000|2022-07-11 23:25:00|249.12|246.32|250.39|247.59|250.39|247.59|249.12|246.32|0
1657582200000|2022-07-11 23:30:00|250.27|247.47|250.08|247.28|250.51|247.71|249.96|247.16|0
1657582500000|2022-07-11 23:35:00|250.14|247.34|250.87|248.07|251.29|248.49|250.02|247.22|0
1657582800000|2022-07-11 23:40:00|250.81|248.01|250.32|247.52|250.93|248.13|250.26|247.46|0
1657583100000|2022-07-11 23:45:00|250.38|247.58|251.23|248.43|251.35|248.55|250.38|247.58|0
1657583400000|2022-07-11 23:50:00|251.35|248.55|250.86|248.06|251.47|248.67|250.62|247.82|0
1657583700000|2022-07-11 23:55:00|250.98|248.18|251.71|248.91|251.83|249.03|250.62|247.82|0
1657584000000|2022-07-12 00:00:00|251.83|249.03|250.5|247.7|252.19|249.39|249.89|247.09|0
1657584300000|2022-07-12 00:05:00|250.62|247.82|250.55|247.75|251.1|248.3|250.13|247.33|0
1657584600000|2022-07-12 00:10:00|250.61|247.81|249.77|246.97|250.86|248.06|249.65|246.85|0
1657584900000|2022-07-12 00:15:00|249.65|246.85|249.4|246.6|250.37|247.57|249.16|246.36|0
1657585200000|2022-07-12 00:20:00|249.28|246.48|249.34|246.54|249.64|246.84|248.8|246|0
1657585500000|2022-07-12 00:25:00|249.28|246.48|246.75|243.95|249.28|246.48|246.39|243.59|0
1657585800000|2022-07-12 00:30:00|246.87|244.07|246.15|243.35|247.23|244.43|245.79|242.99|0
1657586100000|2022-07-12 00:35:00|245.91|243.11|246.87|244.07|246.87|244.07|245.43|242.63|0
1657586400000|2022-07-12 00:40:00|246.99|244.19|246.03|243.23|247.11|244.31|245.79|242.99|0
1657586700000|2022-07-12 00:45:00|245.91|243.11|242.63|239.83|246.27|243.47|241.8|239|0
1657587000000|2022-07-12 00:50:00|242.87|240.07|240.2|237.4|243.05|240.25|239.26|236.46|0
1657587300000|2022-07-12 00:55:00|240.14|237.34|239.38|236.58|240.67|237.87|239.14|236.34|0
1657587600000|2022-07-12 01:00:00|239.61|236.81|239.14|236.34|239.78|236.98|238.79|235.99|0
1657587900000|2022-07-12 01:05:00|239.19|236.39|239.66|236.86|240.43|237.63|239.14|236.34|0
1657588200000|2022-07-12 01:10:00|239.61|236.81|239.37|236.57|239.72|236.92|238.66|235.86|0
1657588500000|2022-07-12 01:15:00|239.84|237.04|239.6|236.8|240.19|237.39|239.37|236.57|0
1657588800000|2022-07-12 01:20:00|239.66|236.86|238.31|235.51|239.84|237.04|238.25|235.45|0
1657589100000|2022-07-12 01:25:00|238.66|235.86|239.89|237.09|240.07|237.27|237.95|235.15|0
1657589400000|2022-07-12 01:30:00|239.83|237.03|240.66|237.86|241.49|238.69|239.72|236.92|0
1657589700000|2022-07-12 01:35:00|240.6|237.8|240.3|237.5|240.78|237.98|239.48|236.68|0
1657590000000|2022-07-12 01:40:00|240.42|237.62|240.36|237.56|241.48|238.68|240.3|237.5|0
1657590300000|2022-07-12 01:45:00|240.3|237.5|240.18|237.38|240.65|237.85|239.47|236.67|0
1657590600000|2022-07-12 01:50:00|240.24|237.44|239.82|237.02|240.77|237.97|239.59|236.79|0
1657590900000|2022-07-12 01:55:00|239.71|236.91|240.06|237.26|240.11|237.31|239.35|236.55|0
1657591200000|2022-07-12 02:00:00|240.11|237.31|239.94|237.14|240.77|237.97|239.82|237.02|0
1657591500000|2022-07-12 02:05:00|239.99|237.19|240.64|237.84|241.24|238.44|239.99|237.19|0
1657591800000|2022-07-12 02:10:00|240.53|237.73|239.7|236.9|240.64|237.84|239.7|236.9|0
1657592100000|2022-07-12 02:15:00|239.58|236.78|239.22|236.42|239.87|237.07|239.11|236.31|0
1657592400000|2022-07-12 02:20:00|239.34|236.54|240.17|237.37|240.28|237.48|239.34|236.54|0
1657592700000|2022-07-12 02:25:00|240.1|237.3|239.81|237.01|240.64|237.84|239.75|236.95|0
1657593000000|2022-07-12 02:30:00|239.75|236.95|239.69|236.89|239.93|237.13|238.98|236.18|0
1657593300000|2022-07-12 02:35:00|239.81|237.01|239.1|236.3|240.16|237.36|238.98|236.18|0
1657593600000|2022-07-12 02:40:00|239.22|236.42|238.51|235.71|239.33|236.53|238.45|235.65|0
1657593900000|2022-07-12 02:45:00|238.63|235.83|238.86|236.06|239.57|236.77|238.62|235.82|0
1657594200000|2022-07-12 02:50:00|239.09|236.29|238.98|236.18|239.56|236.76|238.74|235.94|0
1657594500000|2022-07-12 02:55:00|238.91|236.11|239.33|236.53|239.56|236.76|238.62|235.82|0
1657594800000|2022-07-12 03:00:00|239.26|236.46|238.15|235.35|239.62|236.82|238.09|235.29|0
1657595100000|2022-07-12 03:05:00|238.2|235.4|237.33|234.53|238.27|235.47|236.27|233.47|0
1657595400000|2022-07-12 03:10:00|237.44|234.64|237.32|234.52|237.56|234.76|236.97|234.17|0
1657595700000|2022-07-12 03:15:00|237.21|234.41|236.85|234.05|237.32|234.52|236.79|233.99|0
1657596000000|2022-07-12 03:20:00|236.91|234.11|237.79|234.99|238.02|235.22|236.67|233.87|0
1657596300000|2022-07-12 03:25:00|237.91|235.11|237.67|234.87|238.2|235.4|237.55|234.75|0
1657596600000|2022-07-12 03:30:00|237.55|234.75|237.78|234.98|238.25|235.45|237.43|234.63|0
1657596900000|2022-07-12 03:35:00|237.67|234.87|237.66|234.86|237.9|235.1|237.2|234.4|0
1657597200000|2022-07-12 03:40:00|237.72|234.92|239.07|236.27|239.19|236.39|237.6|234.8|0
1657597500000|2022-07-12 03:45:00|238.95|236.15|238.84|236.04|239.13|236.33|238.48|235.68|0
1657597800000|2022-07-12 03:50:00|238.95|236.15|238.89|236.09|239.19|236.39|238.48|235.68|0
1657598100000|2022-07-12 03:55:00|238.95|236.15|239.07|236.27|239.18|236.38|238.48|235.68|0
1657598400000|2022-07-12 04:00:00|239.18|236.38|238.24|235.44|239.18|236.38|238.12|235.32|0
1657598700000|2022-07-12 04:05:00|238.12|235.32|238.12|235.32|238.48|235.68|237.77|234.97|0
1657599000000|2022-07-12 04:10:00|238.06|235.26|238.24|235.44|238.24|235.44|237.53|234.73|0
1657599300000|2022-07-12 04:15:00|238.18|235.38|237.3|234.5|238.18|235.38|237.3|234.5|0
1657599600000|2022-07-12 04:20:00|237.35|234.55|237.59|234.79|237.59|234.79|236.83|234.03|0
1657599900000|2022-07-12 04:25:00|237.65|234.85|238.11|235.31|238.35|235.55|237.47|234.67|0
1657600200000|2022-07-12 04:30:00|238|235.2|237.58|234.78|238.11|235.31|237.53|234.73|0
1657600500000|2022-07-12 04:35:00|237.53|234.73|237.76|234.96|237.99|235.19|237.41|234.61|0
1657600800000|2022-07-12 04:40:00|237.88|235.08|237.4|234.6|237.99|235.19|237.29|234.49|0
1657601100000|2022-07-12 04:45:00|237.34|234.54|236.01|233.21|237.64|234.84|236.01|233.21|0
1657601400000|2022-07-12 04:50:00|235.95|233.15|236.19|233.39|236.25|233.45|235.72|232.92|0
1657601700000|2022-07-12 04:55:00|236.25|233.45|236.6|233.8|236.95|234.15|236.13|233.33|0
1657602000000|2022-07-12 05:00:00|236.83|234.03|236.13|233.33|236.89|234.09|235.83|233.03|0
1657602300000|2022-07-12 05:05:00|236.24|233.44|236.94|234.14|236.94|234.14|235.77|232.97|0
1657602600000|2022-07-12 05:10:00|236.83|234.03|236.53|233.73|236.94|234.14|236.36|233.56|0
1657602900000|2022-07-12 05:15:00|236.47|233.67|237.29|234.49|237.47|234.67|236.12|233.32|0
1657603200000|2022-07-12 05:20:00|237.41|234.61|237.76|234.96|237.76|234.96|237.06|234.26|0
1657603500000|2022-07-12 05:25:00|237.64|234.84|237.34|234.54|237.88|235.08|237.17|234.37|0
1657603800000|2022-07-12 05:30:00|237.41|234.61|236.76|233.96|237.46|234.66|236.35|233.55|0
1657604100000|2022-07-12 05:35:00|236.82|234.02|236.7|233.9|237.29|234.49|236.58|233.78|0
1657604400000|2022-07-12 05:40:00|236.64|233.84|237.16|234.36|237.4|234.6|236.46|233.66|0
1657604700000|2022-07-12 05:45:00|237.1|234.3|236.93|234.13|237.63|234.83|236.93|234.13|0
1657605000000|2022-07-12 05:50:00|236.98|234.18|236.93|234.13|237.28|234.48|236.69|233.89|0
1657605300000|2022-07-12 05:55:00|237.04|234.24|236.1|233.3|237.28|234.48|235.99|233.19|0
1657605600000|2022-07-12 06:00:00|235.75|232.95|233.88|231.08|235.87|233.07|233.3|230.5|0
1657605900000|2022-07-12 06:05:00|233.77|230.97|234.42|231.62|234.89|232.09|230.78|227.98|0
1657606200000|2022-07-12 06:10:00|234.31|231.51|234.65|231.85|234.89|232.09|233.84|231.04|0
1657606500000|2022-07-12 06:15:00|234.54|231.74|235|232.2|235.12|232.32|233.72|230.92|0
1657606800000|2022-07-12 06:20:00|234.77|231.97|235.35|232.55|237.11|234.31|234.71|231.91|0
1657607100000|2022-07-12 06:25:00|235.41|232.61|235.64|232.84|236.64|233.84|235.35|232.55|0
1657607400000|2022-07-12 06:30:00|235.58|232.78|235.93|233.13|236.17|233.37|235.05|232.25|0
1657607700000|2022-07-12 06:35:00|235.99|233.19|235.35|232.55|236.17|233.37|234.88|232.08|0
1657608000000|2022-07-12 06:40:00|235.28|232.48|234.99|232.19|235.34|232.54|234.53|231.73|0
1657608300000|2022-07-12 06:45:00|234.88|232.08|233.82|231.02|235.11|232.31|233.71|230.91|0
1657608600000|2022-07-12 06:50:00|233.76|230.96|234.75|231.95|234.99|232.19|233.01|230.21|0
1657608900000|2022-07-12 06:55:00|234.52|231.72|235.45|232.65|235.45|232.65|234.17|231.37|0
1657609200000|2022-07-12 07:00:00|235.34|232.54|235.92|233.12|236.74|233.94|234.81|232.01|0
1657609500000|2022-07-12 07:05:00|235.72|233.32|235.37|232.97|236.6|234.2|234.08|231.68|0
1657609800000|2022-07-12 07:10:00|235.25|232.85|233.73|231.33|235.37|232.97|232.22|229.82|0
1657610100000|2022-07-12 07:15:00|233.96|231.56|232.68|230.28|234.66|232.26|232.56|230.16|0
1657610400000|2022-07-12 07:20:00|232.91|230.51|231.69|229.29|233.49|231.09|230.48|228.08|0
1657610700000|2022-07-12 07:25:00|231.52|229.12|231.17|228.77|232.56|230.16|230.71|228.31|0
1657611000000|2022-07-12 07:30:00|231.28|228.88|229.72|227.32|232.21|229.81|229.09|226.69|0
1657611300000|2022-07-12 07:35:00|229.43|227.03|230.64|228.24|230.93|228.53|228.91|226.51|0
1657611600000|2022-07-12 07:40:00|230.7|228.3|232.44|230.04|232.55|230.15|230.18|227.78|0
1657611900000|2022-07-12 07:45:00|232.55|230.15|232.67|230.27|233.83|231.43|232.44|230.04|0
1657612200000|2022-07-12 07:50:00|232.78|230.38|233.6|231.2|233.83|231.43|232.78|230.38|0
1657612500000|2022-07-12 07:55:00|233.36|230.96|233.83|231.43|234.06|231.66|232.84|230.44|0
1657612800000|2022-07-12 08:00:00|233.95|231.55|233.77|231.37|234.06|231.66|232.72|230.32|0
1657613100000|2022-07-12 08:05:00|233.71|231.31|233.01|230.61|234.18|231.78|232.72|230.32|0
1657613400000|2022-07-12 08:10:00|232.89|230.49|232.54|230.14|233.76|231.36|232.43|230.03|0
1657613700000|2022-07-12 08:15:00|232.48|230.08|232.89|230.49|233.12|230.72|232.31|229.91|0
1657614000000|2022-07-12 08:20:00|233.01|230.61|234.05|231.65|234.05|231.65|232.42|230.02|0
1657614300000|2022-07-12 08:25:00|233.94|231.54|234.05|231.65|234.17|231.77|233.47|231.07|0
1657614600000|2022-07-12 08:30:00|233.99|231.59|235.57|233.17|235.68|233.28|233.87|231.47|0
1657614900000|2022-07-12 08:35:00|235.68|233.28|235.74|233.34|236.62|234.22|235.45|233.05|0
1657615200000|2022-07-12 08:40:00|235.68|233.28|235.78|233.38|237.05|234.65|235.54|233.14|0
1657615500000|2022-07-12 08:45:00|235.66|233.26|235.42|233.02|235.78|233.38|235.19|232.79|0
1657615800000|2022-07-12 08:50:00|235.48|233.08|234.95|232.55|235.54|233.14|234.84|232.44|0
1657616100000|2022-07-12 08:55:00|234.84|232.44|234.95|232.55|235.19|232.79|234.72|232.32|0
1657616400000|2022-07-12 09:00:00|234.89|232.49|234.95|232.55|236.24|233.84|234.13|231.73|0
1657616700000|2022-07-12 09:05:00|234.89|232.49|235.3|232.9|236.24|233.84|234.71|232.31|0
1657617000000|2022-07-12 09:10:00|235.06|232.66|235.06|232.66|235.65|233.25|234.71|232.31|0
1657617300000|2022-07-12 09:15:00|235.35|232.95|235.12|232.72|235.65|233.25|234.83|232.43|0
1657617600000|2022-07-12 09:20:00|235.06|232.66|234.06|231.66|235.29|232.89|233.71|231.31|0
1657617900000|2022-07-12 09:25:00|234.01|231.61|233.19|230.79|234.24|231.84|233.19|230.79|0
1657618200000|2022-07-12 09:30:00|233.13|230.73|232.89|230.49|233.42|231.02|232.84|230.44|0
1657618500000|2022-07-12 09:35:00|232.61|230.21|232.49|230.09|233.19|230.79|232.37|229.97|0
1657618800000|2022-07-12 09:40:00|232.6|230.2|232.72|230.32|233.3|230.9|232.49|230.09|0
1657619100000|2022-07-12 09:45:00|232.83|230.43|231.55|229.15|232.83|230.43|231.44|229.04|0
1657619400000|2022-07-12 09:50:00|231.67|229.27|230.86|228.46|231.9|229.5|230.63|228.23|0
1657619700000|2022-07-12 09:55:00|230.97|228.57|231.9|229.5|232.01|229.61|230.97|228.57|0
1657620000000|2022-07-12 10:00:00|231.95|229.55|232.48|230.08|232.71|230.31|231.84|229.44|0
1657620300000|2022-07-12 10:05:00|232.59|230.19|233.08|230.68|233.19|230.79|231.23|228.83|0
1657620600000|2022-07-12 10:10:00|233.13|230.73|235.29|232.89|236.7|234.3|233.08|230.68|0
1657620900000|2022-07-12 10:15:00|235.41|233.01|235.1|232.7|236.89|234.49|234.64|232.24|0
1657621200000|2022-07-12 10:20:00|235.22|232.82|235.51|233.11|235.86|233.46|234.87|232.47|0
1657621500000|2022-07-12 10:25:00|235.57|233.17|235.22|232.82|236.63|234.23|235.04|232.64|0
1657621800000|2022-07-12 10:30:00|235.1|232.7|233.87|231.47|235.45|233.05|233.69|231.29|0
1657622100000|2022-07-12 10:35:00|233.98|231.58|233.46|231.06|234.4|232|233.46|231.06|0
1657622400000|2022-07-12 10:40:00|233.58|231.18|233.81|231.41|234.04|231.64|233.22|230.82|0
1657622700000|2022-07-12 10:45:00|233.75|231.35|234.33|231.93|234.39|231.99|233.22|230.82|0
1657623000000|2022-07-12 10:50:00|234.21|231.81|232.17|229.77|234.97|232.57|231.71|229.31|0
1657623300000|2022-07-12 10:55:00|232.29|229.89|230.72|228.32|232.29|229.89|230.49|228.09|0
1657623600000|2022-07-12 11:00:00|230.55|228.15|231.01|228.61|231.47|229.07|230.37|227.97|0
1657623900000|2022-07-12 11:05:00|230.89|228.49|231.47|229.07|231.59|229.19|230.89|228.49|0
1657624200000|2022-07-12 11:10:00|231.52|229.12|232.28|229.88|233.21|230.81|231.47|229.07|0
1657624500000|2022-07-12 11:15:00|232.34|229.94|233.44|231.04|233.56|231.16|231.82|229.42|0
1657624800000|2022-07-12 11:20:00|233.56|231.16|235.32|232.44|235.55|232.68|233.33|230.93|0
1657625100000|2022-07-12 11:25:00|235.37|232.49|236.02|233.14|236.31|233.43|235.08|232.2|0
1657625400000|2022-07-12 11:30:00|236.08|233.2|238.61|235.73|238.73|235.85|235.67|232.79|0
1657625700000|2022-07-12 11:35:00|238.73|235.85|238.49|235.61|238.73|235.85|237.66|234.78|0
1657626000000|2022-07-12 11:40:00|238.54|235.66|237.42|234.54|239.43|236.55|237.42|234.54|0
1657626300000|2022-07-12 11:45:00|237.48|234.6|237.07|234.19|237.48|234.6|236.36|233.48|0
1657626600000|2022-07-12 11:50:00|236.83|233.95|237.07|234.19|238.36|235.48|236.72|233.84|0
1657626900000|2022-07-12 11:55:00|236.95|234.07|236.24|233.36|236.95|234.07|235.95|233.07|0
1657627200000|2022-07-12 12:00:00|236.12|233.24|236.83|233.95|237.06|234.18|236.12|233.24|0
1657627500000|2022-07-12 12:05:00|236.71|233.83|236.65|233.77|238|235.12|236.59|233.71|0
1657627800000|2022-07-12 12:10:00|236.59|233.71|235.18|232.3|236.65|233.77|234.95|232.07|0
1657628100000|2022-07-12 12:15:00|235.06|232.18|234.71|231.83|235.3|232.42|234.48|231.6|0
1657628400000|2022-07-12 12:20:00|234.59|231.71|235.65|232.77|236|233.12|234.48|231.6|0
1657628700000|2022-07-12 12:25:00|235.76|232.88|236.7|233.82|237.7|234.82|235.65|232.77|0
1657629000000|2022-07-12 12:30:00|237.05|234.17|238.46|235.58|238.82|235.94|236.35|233.47|0
1657629300000|2022-07-12 12:35:00|238.35|235.47|240|237.12|240|237.12|238.23|235.35|0
1657629600000|2022-07-12 12:40:00|239.76|236.88|240.71|237.83|240.71|237.83|238.7|235.82|0
1657629900000|2022-07-12 12:45:00|240.59|237.71|238.81|235.93|240.59|237.71|238.11|235.23|0
1657630200000|2022-07-12 12:50:00|238.7|235.82|239.28|236.4|239.28|236.4|238.22|235.34|0
1657630500000|2022-07-12 12:55:00|239.17|236.29|238.93|236.05|239.88|237|238.81|235.93|0
1657630800000|2022-07-12 13:00:00|238.98|236.1|240.35|237.47|240.35|237.47|238.45|235.57|0
1657631100000|2022-07-12 13:05:00|240.58|237.7|241.06|238.18|241.77|238.89|240.46|237.58|0
1657631400000|2022-07-12 13:10:00|240.94|238.06|241.91|239.03|242.27|239.39|240.46|237.58|0
1657631700000|2022-07-12 13:15:00|241.79|238.91|241.44|238.56|242.27|239.39|241.08|238.2|0
1657632000000|2022-07-12 13:20:00|241.32|238.44|241.79|238.91|242.03|239.15|241.32|238.44|0
1657632300000|2022-07-12 13:25:00|241.91|239.03|242.62|239.74|243.82|240.94|241.91|239.03|0
1657632600000|2022-07-12 13:30:00|242.5|239.62|246.06|243.18|249.82|246.94|242.5|239.62|0
1657632900000|2022-07-12 13:35:00|246.97|244.09|253.52|250.64|254.99|252.11|246.97|244.09|0
1657633200000|2022-07-12 13:40:00|253.7|250.82|250.83|247.95|254.49|251.61|250.59|247.71|0
1657633500000|2022-07-12 13:45:00|251.44|248.56|247.32|244.44|252.17|249.29|247.32|244.44|0
1657633800000|2022-07-12 13:50:00|246.72|243.84|248.65|245.77|249.13|246.25|246.6|243.72|0
1657634100000|2022-07-12 13:55:00|248.04|245.16|243.72|240.84|248.46|245.58|243.36|240.48|0
1657634400000|2022-07-12 14:00:00|243.24|240.36|239.46|236.58|243.24|240.36|237.86|234.98|0
1657634700000|2022-07-12 14:05:00|239.51|236.63|240.05|237.17|242.06|239.18|239.22|236.34|0
1657635000000|2022-07-12 14:10:00|240.16|237.28|242.54|239.66|244.8|241.92|239.45|236.57|0
1657635300000|2022-07-12 14:15:00|242.65|239.77|243.72|240.84|243.72|240.84|240.52|237.64|0
1657635600000|2022-07-12 14:20:00|243.37|240.49|241.46|238.58|244.86|241.98|240.75|237.87|0
1657635900000|2022-07-12 14:25:00|241.22|238.34|240.27|237.39|243.36|240.48|239.45|236.57|0
1657636200000|2022-07-12 14:30:00|240.51|237.63|245.99|243.11|246.23|243.35|240.51|237.63|0
1657636500000|2022-07-12 14:35:00|245.63|242.75|241.83|238.95|246.18|243.3|241.83|238.95|0
1657636800000|2022-07-12 14:40:00|241.95|239.07|242.66|239.78|243.02|240.14|240.52|237.64|0
1657637100000|2022-07-12 14:45:00|242.78|239.9|242.18|239.3|244.45|241.57|240.52|237.64|0
1657637400000|2022-07-12 14:50:00|242.06|239.18|242.89|240.49|242.89|240.49|240.04|237.16|0
1657637700000|2022-07-12 14:55:00|242.65|240.25|243.85|241.45|244.81|242.41|242.06|239.66|0
1657638000000|2022-07-12 15:00:00|243.91|241.51|242.89|240.49|244.45|242.05|241.93|239.53|0
1657638300000|2022-07-12 15:05:00|242.65|240.25|245.16|242.76|245.17|242.77|241.34|238.94|0
1657638600000|2022-07-12 15:10:00|245.28|242.88|247.21|244.81|248.9|246.5|245.28|242.88|0
1657638900000|2022-07-12 15:15:00|247.45|245.05|244.68|242.28|247.57|245.17|243.96|241.56|0
1657639200000|2022-07-12 15:20:00|244.74|242.34|247.21|244.81|248.05|245.65|244.56|242.16|0
1657639500000|2022-07-12 15:25:00|247.09|244.69|248.52|246.12|249.56|247.16|246.24|243.84|0
1657639800000|2022-07-12 15:30:00|249.65|247.25|247.79|245.39|250.37|247.97|247.19|244.79|0
1657640100000|2022-07-12 15:35:00|248.15|245.75|245.98|243.58|248.76|246.36|244.66|242.26|0
1657640400000|2022-07-12 15:40:00|245.74|243.34|244.05|241.65|245.86|243.46|242.98|240.58|0
1657640700000|2022-07-12 15:45:00|244.29|241.89|244.53|242.13|245.13|242.73|243.22|240.82|0
1657641000000|2022-07-12 15:50:00|244.41|242.01|243.21|240.81|244.89|242.49|243.21|240.81|0
1657641300000|2022-07-12 15:55:00|243.09|240.69|244.89|242.49|244.89|242.49|242.85|240.45|0
1657641600000|2022-07-12 16:00:00|245.25|242.85|244.53|242.13|245.85|243.45|243.81|241.41|0
1657641900000|2022-07-12 16:05:00|244.65|242.25|243.09|240.69|246.69|244.29|243.09|240.69|0
1657642200000|2022-07-12 16:10:00|243.21|240.81|245.6|243.2|246.21|243.81|243.09|240.69|0
1657642500000|2022-07-12 16:15:00|245.84|243.44|245.36|242.96|246.33|243.93|244.88|242.48|0
1657642800000|2022-07-12 16:20:00|245.24|242.84|246.08|243.68|246.69|244.29|244.52|242.12|0
1657643100000|2022-07-12 16:25:00|245.96|243.56|246.68|244.28|246.8|244.4|245.24|242.84|0
1657643400000|2022-07-12 16:30:00|246.56|244.16|248.37|245.97|248.37|245.97|245.84|243.44|0
1657643700000|2022-07-12 16:35:00|248.13|245.73|248.49|246.09|249.22|246.82|247.65|245.25|0
1657644000000|2022-07-12 16:40:00|248.37|245.97|247.76|245.36|248.85|246.45|247.52|245.12|0
1657644300000|2022-07-12 16:45:00|247.88|245.48|247.76|245.36|248.73|246.33|247.28|244.88|0
1657644600000|2022-07-12 16:50:00|247.64|245.24|246.55|244.15|247.7|245.3|245.23|242.83|0
1657644900000|2022-07-12 16:55:00|246.43|244.03|247.45|245.05|247.76|245.36|245.95|243.55|0
1657645200000|2022-07-12 17:00:00|247.39|244.99|245.7|243.3|249.94|247.54|244.62|242.22|0
1657645500000|2022-07-12 17:05:00|246.06|243.66|244.5|242.1|246.31|243.91|244.02|241.62|0
1657645800000|2022-07-12 17:10:00|244.38|241.98|243.78|241.38|244.38|241.98|243.42|241.02|0
1657646100000|2022-07-12 17:15:00|243.42|241.02|242.82|240.42|244.26|241.86|242.7|240.3|0
1657646400000|2022-07-12 17:20:00|242.94|240.54|242.58|240.18|243.42|241.02|241.86|239.46|0
1657646700000|2022-07-12 17:25:00|242.46|240.06|243.77|241.37|243.77|241.37|241.86|239.46|0
1657647000000|2022-07-12 17:30:00|243.89|241.49|243.65|241.25|244.49|242.09|243.41|241.01|0
1657647300000|2022-07-12 17:35:00|243.53|241.13|243.65|241.25|244.37|241.97|243.29|240.89|0
1657647600000|2022-07-12 17:40:00|243.77|241.37|244.37|241.97|244.97|242.57|243.53|241.13|0
1657647900000|2022-07-12 17:45:00|244.25|241.85|244.24|241.84|244.72|242.32|243.05|240.65|0
1657648200000|2022-07-12 17:50:00|244.12|241.72|245.68|243.28|245.8|243.4|243.64|241.24|0
1657648500000|2022-07-12 17:55:00|245.8|243.4|245.32|242.92|246.29|243.89|245.08|242.68|0
1657648800000|2022-07-12 18:00:00|245.44|243.04|243.04|240.64|245.68|243.28|242.92|240.52|0
1657649100000|2022-07-12 18:05:00|243.16|240.76|243.04|240.64|243.4|241|242.32|239.92|0
1657649400000|2022-07-12 18:10:00|242.92|240.52|243.75|241.35|244.35|241.95|242.68|240.28|0
1657649700000|2022-07-12 18:15:00|243.63|241.23|243.15|240.75|243.87|241.47|242.79|240.39|0
1657650000000|2022-07-12 18:20:00|243.03|240.63|242.31|239.91|243.39|240.99|242.2|239.8|0
1657650300000|2022-07-12 18:25:00|242.19|239.79|242.55|240.15|242.91|240.51|241.95|239.55|0
1657650600000|2022-07-12 18:30:00|242.67|240.27|239.93|237.53|243.15|240.75|239.81|237.41|0
1657650900000|2022-07-12 18:35:00|239.81|237.41|240.52|238.12|241.12|238.72|239.81|237.41|0
1657651200000|2022-07-12 18:40:00|240.64|238.24|240.54|238.14|240.78|238.38|238.63|236.23|0
1657651500000|2022-07-12 18:45:00|240.31|237.91|241.02|238.62|241.26|238.86|239.95|237.55|0
1657651800000|2022-07-12 18:50:00|240.9|238.5|239.35|236.95|240.9|238.5|239.35|236.95|0
1657652100000|2022-07-12 18:55:00|239.47|237.07|236.64|234.24|239.59|237.19|236.64|234.24|0
1657652400000|2022-07-12 19:00:00|236.17|233.77|230.56|228.16|236.17|233.77|230.21|227.81|0
1657652700000|2022-07-12 19:05:00|230.45|228.05|228.36|225.96|231.95|229.55|228.36|225.96|0
1657653000000|2022-07-12 19:10:00|228.71|226.31|230.79|228.39|230.91|228.51|227.21|224.81|0
1657653300000|2022-07-12 19:15:00|230.91|228.51|230.21|227.81|230.91|228.51|228.59|226.19|0
1657653600000|2022-07-12 19:20:00|229.98|227.58|226.4|224|230.56|228.16|225.72|223.32|0
1657653900000|2022-07-12 19:25:00|226.46|224.06|224.98|222.58|228.01|225.61|224.29|221.89|0
1657654200000|2022-07-12 19:30:00|225.04|222.64|222.19|219.79|225.84|223.44|221.96|219.56|0
1657654500000|2022-07-12 19:35:00|222.07|219.67|221.39|218.99|222.18|219.78|219.24|216.84|0
1657654800000|2022-07-12 19:40:00|221.28|218.88|222.41|220.01|222.52|220.12|220.03|217.63|0
1657655100000|2022-07-12 19:45:00|222.52|220.12|223.83|221.43|225.15|222.75|222.29|219.89|0
1657655400000|2022-07-12 19:50:00|224.46|222.06|227.79|225.39|228.59|226.19|224.46|222.06|0
1657655700000|2022-07-12 19:55:00|227.55|225.15|228.24|225.84|228.36|225.96|226.4|224|0
1657656000000|2022-07-12 20:00:00|228.01|225.61|225.6|223.2|228.01|225.61|225.37|222.97|0
1657656300000|2022-07-12 20:05:00|225.71|223.31|225.94|223.54|226.74|224.34|225.6|223.2|0
1657656600000|2022-07-12 20:10:00|225.71|223.31|226.86|224.46|227.32|224.92|225.71|223.31|0
1657656900000|2022-07-12 20:15:00|227.06|224.26|227.28|224.48|227.75|224.95|226.94|224.14|0
1657657200000|2022-07-12 20:20:00|227.17|224.37|226.36|223.56|227.51|224.71|226.02|223.22|0
1657657500000|2022-07-12 20:25:00|226.25|223.45|226.59|223.79|226.94|224.14|226.02|223.22|0
1657657800000|2022-07-12 20:30:00|226.65|223.85|226.7|223.9|227.39|224.59|225.79|222.99|0
1657658100000|2022-07-12 20:35:00|226.82|224.02|226.82|224.02|227.05|224.25|226.47|223.67|0
1657658400000|2022-07-12 20:40:00|226.93|224.13|227.27|224.47|227.39|224.59|226.87|224.07|0
1657658700000|2022-07-12 20:45:00|227.16|224.36|227.27|224.47|227.27|224.47|227.04|224.24|0
1657659000000|2022-07-12 20:50:00|227.39|224.59|227.85|225.05|227.85|225.05|227.27|224.47|0
1657659300000|2022-07-12 20:55:00|227.73|224.93|227.71|224.91|227.85|225.05|227.38|224.58|0
1657659600000|2022-07-12 21:00:00|227.54|224.74|227.51|224.71|227.7|224.9|227.41|224.61|0
1657659900000|2022-07-12 21:05:00|227.53|224.73|227.54|224.74|227.68|224.88|227.39|224.59|0
1657660200000|2022-07-12 21:10:00|227.59|224.79|227.49|224.69|227.59|224.79|227.49|224.69|0
1657660500000|2022-07-12 21:15:00|227.51|224.71|227.61|224.81|227.62|224.82|227.49|224.69|0
1657660800000|2022-07-12 21:20:00|227.69|224.89|227.55|224.75|227.69|224.89|227.55|224.75|0
1657661100000|2022-07-12 21:25:00|227.52|224.72|227.5|224.7|227.52|224.72|227.43|224.63|0
1657661400000|2022-07-12 21:30:00|227.47|224.67|227.58|224.78|227.58|224.78|227.42|224.62|0
1657661700000|2022-07-12 21:35:00|227.55|224.75|227.68|224.88|227.8|225|227.55|224.75|0
1657662000000|2022-07-12 21:40:00|227.67|224.87|227.65|224.85|227.72|224.92|227.65|224.85|0
1657662300000|2022-07-12 21:45:00|227.68|224.88|227.61|224.81|227.68|224.88|227.61|224.81|0
1657662600000|2022-07-12 21:50:00|227.58|224.78|227.76|224.96|227.76|224.96|227.42|224.62|0
1657662900000|2022-07-12 21:55:00|227.67|224.87|227.56|224.76|227.72|224.92|227.41|224.61|0
1657663200000|2022-07-12 22:00:00|228.57|225.77|227.82|225.02|229.03|226.23|227.7|224.9|0
1657663500000|2022-07-12 22:05:00|227.87|225.07|228.74|225.94|229.09|226.29|227.87|225.07|0
1657663800000|2022-07-12 22:10:00|228.62|225.82|228.39|225.59|229.09|226.29|228.28|225.48|0
1657664100000|2022-07-12 22:15:00|228.28|225.48|227.7|224.9|228.28|225.48|227.29|224.49|0
1657664400000|2022-07-12 22:20:00|227.75|224.95|227.12|224.32|227.81|225.01|226.66|223.86|0
1657664700000|2022-07-12 22:25:00|227|224.2|227.46|224.66|227.92|225.12|227|224.2|0
1657665000000|2022-07-12 22:30:00|227.52|224.72|227.69|224.89|227.92|225.12|227.23|224.43|0
1657665300000|2022-07-12 22:35:00|227.75|224.95|227.23|224.43|227.92|225.12|227.23|224.43|0
1657665600000|2022-07-12 22:40:00|227.34|224.54|228.38|225.58|228.5|225.7|227.34|224.54|0
1657665900000|2022-07-12 22:45:00|228.43|225.63|228.38|225.58|228.49|225.69|227.92|225.12|0
1657666200000|2022-07-12 22:50:00|228.49|225.69|228.03|225.23|228.49|225.69|227.8|225|0
1657666500000|2022-07-12 22:55:00|227.91|225.11|227.57|224.77|227.91|225.11|227.34|224.54|0
1657666800000|2022-07-12 23:00:00|227.68|224.88|228.26|225.46|228.6|225.8|227.68|224.88|0
1657667100000|2022-07-12 23:05:00|228.37|225.57|228.25|225.45|228.72|225.92|228.14|225.34|0
1657667400000|2022-07-12 23:10:00|228.19|225.39|228.02|225.22|228.25|225.45|228.02|225.22|0
1657667700000|2022-07-12 23:15:00|227.96|225.16|227.21|224.41|228.02|225.22|227.21|224.41|0
1657668000000|2022-07-12 23:20:00|226.98|224.18|227.04|224.24|227.04|224.24|225.83|223.03|0
1657668300000|2022-07-12 23:25:00|226.87|224.07|226.86|224.06|227.09|224.29|226.52|223.72|0
1657668600000|2022-07-12 23:30:00|226.8|224|228.47|225.67|228.71|225.91|226.75|223.95|0
1657668900000|2022-07-12 23:35:00|228.59|225.79|229.28|226.48|229.28|226.48|228.3|225.5|0
1657669200000|2022-07-12 23:40:00|229.4|226.6|229.28|226.48|229.74|226.94|228.82|226.02|0
1657669500000|2022-07-12 23:45:00|229.16|226.36|228.7|225.9|229.33|226.53|228.47|225.67|0
1657669800000|2022-07-12 23:50:00|228.58|225.78|227.2|224.4|228.64|225.84|226.74|223.94|0
1657670100000|2022-07-12 23:55:00|227.08|224.28|227.2|224.4|227.43|224.63|226.85|224.05|0
1657670400000|2022-07-13 00:00:00|227.54|224.74|228.92|226.12|229.74|226.94|227.2|224.4|0
1657670700000|2022-07-13 00:05:00|229.16|226.36|228.46|225.66|229.16|226.36|228.23|225.43|0
1657671000000|2022-07-13 00:10:00|228.34|225.54|228.34|225.54|228.34|225.54|226.62|223.82|0
1657671300000|2022-07-13 00:15:00|228.51|225.71|228.8|226|229.27|226.47|227.88|225.08|0
1657671600000|2022-07-13 00:20:00|228.46|225.66|228.74|225.94|229.5|226.7|228.34|225.54|0
1657671900000|2022-07-13 00:25:00|228.8|226|228.34|225.54|229.2|226.4|228.11|225.31|0
1657672200000|2022-07-13 00:30:00|228.22|225.42|228.57|225.77|229.26|226.46|227.64|224.84|0
1657672500000|2022-07-13 00:35:00|228.62|225.82|230.24|227.44|230.3|227.5|228.1|225.3|0
1657672800000|2022-07-13 00:40:00|230.18|227.38|230.3|227.5|230.53|227.73|229.6|226.8|0
1657673100000|2022-07-13 00:45:00|230.24|227.44|229.6|226.8|230.76|227.96|229.49|226.69|0
1657673400000|2022-07-13 00:50:00|229.54|226.74|229.54|226.74|229.95|227.15|229.31|226.51|0
1657673700000|2022-07-13 00:55:00|229.31|226.51|229.83|227.03|230.53|227.73|229.31|226.51|0
1657674000000|2022-07-13 01:00:00|229.88|227.08|231.45|228.65|231.86|229.06|229.83|227.03|0
1657674300000|2022-07-13 01:05:00|231.57|228.77|231.8|229|232.38|229.58|231.45|228.65|0
1657674600000|2022-07-13 01:10:00|231.74|228.94|231.22|228.42|231.92|229.12|230.75|227.95|0
1657674900000|2022-07-13 01:15:00|231.33|228.53|229.94|227.14|231.5|228.7|229.82|227.02|0
1657675200000|2022-07-13 01:20:00|229.82|227.02|228.95|226.15|230.17|227.37|228.95|226.15|0
1657675500000|2022-07-13 01:25:00|228.72|225.92|229.01|226.21|229.47|226.67|228.54|225.74|0
1657675800000|2022-07-13 01:30:00|229.12|226.32|228.83|226.03|229.58|226.78|228.2|225.4|0
1657676100000|2022-07-13 01:35:00|228.89|226.09|227.33|224.53|228.89|226.09|227.27|224.47|0
1657676400000|2022-07-13 01:40:00|227.39|224.59|226.92|224.12|228.13|225.33|226.47|223.67|0
1657676700000|2022-07-13 01:45:00|226.86|224.06|227.78|224.98|228.42|225.62|226.46|223.66|0
1657677000000|2022-07-13 01:50:00|227.84|225.04|227.78|224.98|228.42|225.62|226.92|224.12|0
1657677300000|2022-07-13 01:55:00|227.84|225.04|227.55|224.75|228.24|225.44|227.26|224.46|0
1657677600000|2022-07-13 02:00:00|227.61|224.81|228.88|226.08|229.16|226.36|227.61|224.81|0
1657677900000|2022-07-13 02:05:00|228.99|226.19|227.84|225.04|229.11|226.31|227.72|224.92|0
1657678200000|2022-07-13 02:10:00|227.72|224.92|227.95|225.15|228.87|226.07|227.72|224.92|0
1657678500000|2022-07-13 02:15:00|227.83|225.03|227.43|224.63|227.83|225.03|227.03|224.23|0
1657678800000|2022-07-13 02:20:00|227.37|224.57|227.42|224.62|228.52|225.72|227.02|224.22|0
1657679100000|2022-07-13 02:25:00|227.48|224.68|227.48|224.68|227.83|225.03|226.96|224.16|0
1657679400000|2022-07-13 02:30:00|227.37|224.57|228.52|225.72|228.63|225.83|227.37|224.57|0
1657679700000|2022-07-13 02:35:00|228.63|225.83|229.79|226.99|229.9|227.1|228.06|225.26|0
1657680000000|2022-07-13 02:40:00|229.9|227.1|229.21|226.41|229.9|227.1|229.09|226.29|0
1657680300000|2022-07-13 02:45:00|229.26|226.46|230.36|227.56|230.48|227.68|228.98|226.18|0
1657680600000|2022-07-13 02:50:00|230.48|227.68|230.59|227.79|230.6|227.8|230.02|227.22|0
1657680900000|2022-07-13 02:55:00|230.48|227.68|230.48|227.68|230.94|228.14|230.13|227.33|0
1657681200000|2022-07-13 03:00:00|230.53|227.73|230.18|227.38|230.82|228.02|230.01|227.21|0
1657681500000|2022-07-13 03:05:00|230.24|227.44|230.47|227.67|230.59|227.79|230.01|227.21|0
1657681800000|2022-07-13 03:10:00|230.36|227.56|230.41|227.61|230.47|227.67|230.12|227.32|0
1657682100000|2022-07-13 03:15:00|230.47|227.67|230.12|227.32|230.93|228.13|229.83|227.03|0
1657682400000|2022-07-13 03:20:00|230.24|227.44|231.16|228.36|231.16|228.36|230.24|227.44|0
1657682700000|2022-07-13 03:25:00|231.05|228.25|230.46|227.66|231.16|228.36|230.35|227.55|0
1657683000000|2022-07-13 03:30:00|230.52|227.72|231.62|228.82|231.74|228.94|230.52|227.72|0
1657683300000|2022-07-13 03:35:00|231.86|229.06|231.62|228.82|231.97|229.17|231.27|228.47|0
1657683600000|2022-07-13 03:40:00|231.74|228.94|231.74|228.94|231.97|229.17|231.27|228.47|0
1657683900000|2022-07-13 03:45:00|231.62|228.82|231.39|228.59|231.85|229.05|231.39|228.59|0
1657684200000|2022-07-13 03:50:00|231.27|228.47|231.15|228.35|231.44|228.64|230.69|227.89|0
1657684500000|2022-07-13 03:55:00|231.04|228.24|230.8|228|231.27|228.47|230.57|227.77|0
1657684800000|2022-07-13 04:00:00|230.86|228.06|230.27|227.47|230.92|228.12|230.1|227.3|0
1657685100000|2022-07-13 04:05:00|230.22|227.42|229.98|227.18|230.33|227.53|229.87|227.07|0
1657685400000|2022-07-13 04:10:00|230.04|227.24|229.98|227.18|230.33|227.53|229.87|227.07|0
1657685700000|2022-07-13 04:15:00|230.1|227.3|230.21|227.41|230.33|227.53|229.98|227.18|0
1657686000000|2022-07-13 04:20:00|230.33|227.53|230.44|227.64|230.79|227.99|230.33|227.53|0
1657686300000|2022-07-13 04:25:00|230.33|227.53|230.79|227.99|230.91|228.11|230.33|227.53|0
1657686600000|2022-07-13 04:30:00|230.9|228.1|230.26|227.46|230.9|228.1|229.74|226.94|0
1657686900000|2022-07-13 04:35:00|230.32|227.52|230.38|227.58|230.44|227.64|229.86|227.06|0
1657687200000|2022-07-13 04:40:00|230.44|227.64|230.43|227.63|230.9|228.1|230.32|227.52|0
1657687500000|2022-07-13 04:45:00|230.49|227.69|230.2|227.4|230.49|227.69|230.08|227.28|0
1657687800000|2022-07-13 04:50:00|230.08|227.28|229.97|227.17|230.55|227.75|229.79|226.99|0
1657688100000|2022-07-13 04:55:00|229.85|227.05|230.08|227.28|230.31|227.51|229.62|226.82|0
1657688400000|2022-07-13 05:00:00|230.02|227.22|230.31|227.51|230.83|228.03|229.5|226.7|0
1657688700000|2022-07-13 05:05:00|230.19|227.39|229.84|227.04|230.31|227.51|229.73|226.93|0
1657689000000|2022-07-13 05:10:00|229.73|226.93|229.61|226.81|229.96|227.16|229.38|226.58|0
1657689300000|2022-07-13 05:15:00|229.49|226.69|229.61|226.81|229.84|227.04|229.15|226.35|0
1657689600000|2022-07-13 05:20:00|229.72|226.92|229.72|226.92|229.72|226.92|228.8|226|0
1657689900000|2022-07-13 05:25:00|229.78|226.98|230.42|227.62|230.65|227.85|229.37|226.57|0
1657690200000|2022-07-13 05:30:00|230.18|227.38|228.68|225.88|230.18|227.38|228.68|225.88|0
1657690500000|2022-07-13 05:35:00|228.79|225.99|229.72|226.92|229.72|226.92|228.79|225.99|0
1657690800000|2022-07-13 05:40:00|229.83|227.03|230.27|227.47|230.56|227.76|229.31|226.51|0
1657691100000|2022-07-13 05:45:00|230.21|227.41|230.79|227.99|230.79|227.99|229.98|227.18|0
1657691400000|2022-07-13 05:50:00|230.67|227.87|230.79|227.99|231.02|228.22|230.32|227.52|0
1657691700000|2022-07-13 05:55:00|231.02|228.22|230.67|227.87|231.02|228.22|230.55|227.75|0
1657692000000|2022-07-13 06:00:00|230.55|227.75|230.49|227.69|231.25|228.45|230.2|227.4|0
1657692300000|2022-07-13 06:05:00|230.32|227.52|229.97|227.17|230.78|227.98|229.74|226.94|0
1657692600000|2022-07-13 06:10:00|229.85|227.05|229.62|226.82|230.43|227.63|228.81|226.01|0
1657692900000|2022-07-13 06:15:00|229.5|226.7|229.38|226.58|229.62|226.82|228.29|225.49|0
1657693200000|2022-07-13 06:20:00|229.5|226.7|229.38|226.58|229.96|227.16|229.27|226.47|0
1657693500000|2022-07-13 06:25:00|229.27|226.47|230.66|227.86|230.71|227.91|229.04|226.24|0
1657693800000|2022-07-13 06:30:00|230.6|227.8|230.19|227.39|230.77|227.97|229.84|227.04|0
1657694100000|2022-07-13 06:35:00|230.13|227.33|231.12|228.32|231.35|228.55|230.07|227.27|0
1657694400000|2022-07-13 06:40:00|231.23|228.43|233.33|230.53|233.45|230.65|231.23|228.43|0
1657694700000|2022-07-13 06:45:00|233.45|230.65|234.38|231.58|234.97|232.17|232.98|230.18|0
1657695000000|2022-07-13 06:50:00|234.44|231.64|233.56|230.76|235.08|232.28|232.97|230.17|0
1657695300000|2022-07-13 06:55:00|233.68|230.88|233.91|231.11|234.49|231.69|233.38|230.58|0
1657695600000|2022-07-13 07:00:00|233.56|230.76|233.03|230.23|233.85|231.05|232.27|229.47|0
1657695900000|2022-07-13 07:05:00|232.54|230.14|231.72|229.32|232.89|230.49|231.25|228.85|0
1657696200000|2022-07-13 07:10:00|231.89|229.49|231.42|229.02|232.77|230.37|231.25|228.85|0
1657696500000|2022-07-13 07:15:00|231.48|229.08|230.26|227.86|231.48|229.08|228.93|226.53|0
1657696800000|2022-07-13 07:20:00|230.09|227.69|230.09|227.69|230.32|227.92|229.39|226.99|0
1657697100000|2022-07-13 07:25:00|229.74|227.34|229.44|227.04|230.67|228.27|228.81|226.41|0
1657697400000|2022-07-13 07:30:00|229.39|226.99|230.55|228.15|230.89|228.49|228.69|226.29|0
1657697700000|2022-07-13 07:35:00|230.49|228.09|229.21|226.81|230.6|228.2|228.46|226.06|0
1657698000000|2022-07-13 07:40:00|229.44|227.04|228.23|225.83|229.62|227.22|227.88|225.48|0
1657698300000|2022-07-13 07:45:00|228|225.6|228.22|225.82|228.34|225.94|226.78|224.38|0
1657698600000|2022-07-13 07:50:00|228.16|225.76|227.76|225.36|228.16|225.76|227.3|224.9|0
1657698900000|2022-07-13 07:55:00|227.53|225.13|227.41|225.01|227.76|225.36|226.84|224.44|0
1657699200000|2022-07-13 08:00:00|227.3|224.9|228.1|225.7|228.57|226.17|226.61|224.21|0
1657699500000|2022-07-13 08:05:00|228.16|225.76|226.83|224.43|228.45|226.05|225.57|223.17|0
1657699800000|2022-07-13 08:10:00|227.06|224.66|226.6|224.2|227.18|224.78|226.37|223.97|0
1657700100000|2022-07-13 08:15:00|226.54|224.14|228.5|226.1|228.79|226.39|226.37|223.97|0
1657700400000|2022-07-13 08:20:00|228.44|226.04|228.9|226.5|228.96|226.56|228.21|225.81|0
1657700700000|2022-07-13 08:25:00|228.79|226.39|229.6|227.2|229.71|227.31|228.79|226.39|0
1657701000000|2022-07-13 08:30:00|229.48|227.08|230.87|228.47|231.1|228.7|229.36|226.96|0
1657701300000|2022-07-13 08:35:00|230.93|228.53|231.92|229.52|231.92|229.52|230.81|228.41|0
1657701600000|2022-07-13 08:40:00|231.8|229.4|230.75|228.35|231.8|229.4|230.63|228.23|0
1657701900000|2022-07-13 08:45:00|230.81|228.41|232.26|229.86|232.73|230.33|230.69|228.29|0
1657702200000|2022-07-13 08:50:00|232.14|229.74|232.61|230.21|232.78|230.38|232.03|229.63|0
1657702500000|2022-07-13 08:55:00|232.73|230.33|233.89|231.49|234.13|231.73|232.38|229.98|0
1657702800000|2022-07-13 09:00:00|233.72|231.32|233.71|231.31|234.01|231.61|232.9|230.5|0
1657703100000|2022-07-13 09:05:00|233.66|231.26|232.95|230.55|233.66|231.26|232.49|230.09|0
1657703400000|2022-07-13 09:10:00|232.84|230.44|232.66|230.26|233.3|230.9|232.25|229.85|0
1657703700000|2022-07-13 09:15:00|232.6|230.2|232.48|230.08|233.3|230.9|232.25|229.85|0
1657704000000|2022-07-13 09:20:00|232.37|229.97|232.48|230.08|233.42|231.02|232.36|229.96|0
1657704300000|2022-07-13 09:25:00|232.36|229.96|233.76|231.36|233.76|231.36|232.25|229.85|0
1657704600000|2022-07-13 09:30:00|233.7|231.3|233.47|231.07|233.76|231.36|232.94|230.54|0
1657704900000|2022-07-13 09:35:00|233.58|231.18|233.17|230.77|233.58|231.18|232.82|230.42|0
1657705200000|2022-07-13 09:40:00|233.06|230.66|231.77|229.37|233.23|230.83|231.66|229.26|0
1657705500000|2022-07-13 09:45:00|231.89|229.49|232.06|229.66|232.35|229.95|231.71|229.31|0
1657705800000|2022-07-13 09:50:00|232.12|229.72|232.23|229.83|232.47|230.07|231.36|228.96|0
1657706100000|2022-07-13 09:55:00|232.12|229.72|231.77|229.37|232.29|229.89|231.77|229.37|0
1657706400000|2022-07-13 10:00:00|231.65|229.25|231.53|229.13|232.17|229.77|231.07|228.67|0
1657706700000|2022-07-13 10:05:00|231.59|229.19|231.53|229.13|231.88|229.48|231.41|229.01|0
1657707000000|2022-07-13 10:10:00|231.47|229.07|231.41|229.01|231.76|229.36|231.06|228.66|0
1657707300000|2022-07-13 10:15:00|231.53|229.13|231.53|229.13|231.99|229.59|231.53|229.13|0
1657707600000|2022-07-13 10:20:00|231.58|229.18|231.52|229.12|231.87|229.47|231.29|228.89|0
1657707900000|2022-07-13 10:25:00|231.46|229.06|230.82|228.42|231.52|229.12|230.36|227.96|0
1657708200000|2022-07-13 10:30:00|230.71|228.31|230.41|228.01|230.71|228.31|230.01|227.61|0
1657708500000|2022-07-13 10:35:00|230.47|228.07|230.47|228.07|230.59|228.19|229.08|226.68|0
1657708800000|2022-07-13 10:40:00|230.36|227.96|231.28|228.88|231.4|229|230.36|227.96|0
1657709100000|2022-07-13 10:45:00|231.17|228.77|230.93|228.53|231.63|229.23|230.93|228.53|0
1657709400000|2022-07-13 10:50:00|231.05|228.65|230.64|228.24|231.4|229|230.64|228.24|0
1657709700000|2022-07-13 10:55:00|230.58|228.18|231.39|228.99|231.39|228.99|230.23|227.83|0
1657710000000|2022-07-13 11:00:00|231.45|229.05|231.04|228.64|231.45|229.05|230.46|228.06|0
1657710300000|2022-07-13 11:05:00|230.98|228.58|231.74|229.34|231.86|229.46|230.46|228.06|0
1657710600000|2022-07-13 11:10:00|231.68|229.28|232.79|230.39|233.25|230.85|231.51|229.11|0
1657710900000|2022-07-13 11:15:00|232.67|230.27|232.43|230.03|233.02|230.62|232.32|229.92|0
1657711200000|2022-07-13 11:20:00|232.49|230.09|230.51|228.11|232.72|230.32|230.45|228.05|0
1657711500000|2022-07-13 11:25:00|230.69|228.29|230.74|228.34|231.5|229.1|230.39|227.99|0
1657711800000|2022-07-13 11:30:00|230.62|228.22|231.38|228.98|231.5|229.1|230.22|227.82|0
1657712100000|2022-07-13 11:35:00|231.5|229.1|231.84|229.44|231.84|229.44|231.03|228.63|0
1657712400000|2022-07-13 11:40:00|231.96|229.56|233.01|230.61|233.36|230.96|231.96|229.56|0
1657712700000|2022-07-13 11:45:00|232.95|230.55|233.59|231.19|233.94|231.54|232.89|230.49|0
1657713000000|2022-07-13 11:50:00|233.71|231.31|233.46|231.06|234.64|232.24|232.77|230.37|0
1657713300000|2022-07-13 11:55:00|233.4|231|233.58|231.18|234.28|231.88|233.11|230.71|0
1657713600000|2022-07-13 12:00:00|233.52|231.12|235.51|233.11|236.87|234.47|232.87|230.47|0
1657713900000|2022-07-13 12:05:00|235.57|233.17|235.1|232.7|235.57|233.17|234.98|232.58|0
1657714200000|2022-07-13 12:10:00|234.86|232.46|234.04|231.64|235.1|232.7|233.34|230.94|0
1657714500000|2022-07-13 12:15:00|234.16|231.76|234.98|232.58|234.98|232.58|233.69|231.29|0
1657714800000|2022-07-13 12:20:00|235.21|232.81|235.68|233.28|236.5|234.1|235.21|232.81|0
1657715100000|2022-07-13 12:25:00|235.91|233.51|245.2|242.8|249.98|247.58|234.68|232.28|0
1657715400000|2022-07-13 12:30:00|234.44|232.04|201.3|198.9|234.44|232.04|194.47|192.07|0
1657715700000|2022-07-13 12:35:00|200.98|198.58|200.12|197.72|202.91|200.51|198.79|196.39|0
1657716000000|2022-07-13 12:40:00|200.23|197.83|199.16|196.76|201.73|199.33|197.14|194.74|0
1657716300000|2022-07-13 12:45:00|198.84|196.44|203.43|201.03|203.43|201.03|195.35|192.95|0
1657716600000|2022-07-13 12:50:00|203.22|200.82|203.86|201.46|204.4|202|201.72|199.32|0
1657716900000|2022-07-13 12:55:00|203.97|201.57|205.91|203.51|206.23|203.83|201.93|199.53|0
1657717200000|2022-07-13 13:00:00|205.26|202.86|209.28|206.88|209.28|206.88|203.11|200.71|0
1657717500000|2022-07-13 13:05:00|209.17|206.77|208.08|205.68|209.28|206.88|205.36|202.96|0
1657717800000|2022-07-13 13:10:00|208.18|205.78|208.76|206.36|210.87|208.47|206.66|204.26|0
1657718100000|2022-07-13 13:15:00|208.65|206.25|205.5|203.1|210.07|207.67|205.07|202.67|0
1657718400000|2022-07-13 13:20:00|205.61|203.21|204.42|202.02|206.52|204.12|203.34|200.94|0
1657718700000|2022-07-13 13:25:00|204.53|202.13|203.77|201.37|205.17|202.77|203.02|200.62|0
1657719000000|2022-07-13 13:30:00|204.09|201.69|206.43|204.03|209.19|206.79|202.27|199.87|0
1657719300000|2022-07-13 13:35:00|206.86|204.46|214.44|212.04|214.44|212.04|203.94|201.54|0
1657719600000|2022-07-13 13:40:00|214.33|211.93|208.71|206.31|214.44|212.04|208.38|205.98|0
1657719900000|2022-07-13 13:45:00|209.42|207.02|215|212.6|215|212.6|205.12|202.72|0
1657720200000|2022-07-13 13:50:00|215.11|212.71|212.5|210.1|215.22|212.82|211.83|209.43|0
1657720500000|2022-07-13 13:55:00|212.61|210.21|212.61|210.21|214.05|211.65|209.52|207.12|0
1657720800000|2022-07-13 14:00:00|212.28|209.88|210.62|208.22|213.38|210.98|206.56|204.16|0
1657721100000|2022-07-13 14:05:00|210.51|208.11|207.21|204.81|212.16|209.76|206.13|203.73|0
1657721400000|2022-07-13 14:10:00|207|204.6|208.01|205.61|210.72|208.32|206.12|203.72|0
1657721700000|2022-07-13 14:15:00|207.91|205.51|203.01|200.61|208.34|205.94|202.91|200.51|0
1657722000000|2022-07-13 14:20:00|202.69|200.29|203.58|201.18|206.18|203.78|199.97|197.57|0
1657722300000|2022-07-13 14:25:00|203.8|201.4|208.58|206.18|208.58|206.18|203.26|200.86|0
1657722600000|2022-07-13 14:30:00|207.92|205.52|213.76|211.36|215.21|212.81|206.94|204.54|0
1657722900000|2022-07-13 14:35:00|214.31|211.91|213.84|211.44|216.32|213.92|211.18|208.78|0
1657723200000|2022-07-13 14:40:00|213.62|211.22|220.25|217.85|220.25|217.85|213.18|210.78|0
1657723500000|2022-07-13 14:45:00|220.64|218.24|219.68|217.28|221.27|218.87|218.89|216.49|0
1657723800000|2022-07-13 14:50:00|219.9|217.5|219.17|216.77|223.16|220.76|217.56|215.16|0
1657724100000|2022-07-13 14:55:00|219.29|216.89|220.42|218.02|222.13|219.73|219.17|216.77|0
1657724400000|2022-07-13 15:00:00|220.53|218.13|219.96|217.56|221.55|219.15|218.49|216.09|0
1657724700000|2022-07-13 15:05:00|220.3|217.9|223.96|221.56|226.37|223.97|220.3|217.9|0
1657725000000|2022-07-13 15:10:00|223.84|221.44|225.21|222.81|226.07|223.67|223.61|221.21|0
1657725300000|2022-07-13 15:15:00|225.44|223.04|222.12|219.72|225.56|223.16|221.56|219.16|0
1657725600000|2022-07-13 15:20:00|222.47|220.07|221.33|218.93|223.84|221.44|221.33|218.93|0
1657725900000|2022-07-13 15:25:00|221.21|218.81|220.43|218.03|221.21|218.81|217.59|215.19|0
1657726200000|2022-07-13 15:30:00|218.71|216.31|216.67|214.27|219.37|216.97|216.67|214.27|0
1657726500000|2022-07-13 15:35:00|216.56|214.16|216.55|214.15|217.34|214.94|215.99|213.59|0
1657726800000|2022-07-13 15:40:00|216.44|214.04|215.43|213.03|217.45|215.05|215.1|212.7|0
1657727100000|2022-07-13 15:45:00|214.87|212.47|216.66|214.26|216.72|214.32|213.87|211.47|0
1657727400000|2022-07-13 15:50:00|216.77|214.37|218.12|215.72|220.5|218.1|216.55|214.15|0
1657727700000|2022-07-13 15:55:00|218.01|215.61|217.44|215.04|219.02|216.62|217.33|214.93|0
1657728000000|2022-07-13 16:00:00|217.67|215.27|220.38|217.98|220.49|218.09|216.66|214.26|0
1657728300000|2022-07-13 16:05:00|220.27|217.87|221.28|218.88|222.2|219.8|219.7|217.3|0
1657728600000|2022-07-13 16:10:00|221.17|218.77|218.74|216.34|221.17|218.77|218.4|216|0
1657728900000|2022-07-13 16:15:00|218.51|216.11|219.64|217.24|219.64|217.24|217.84|215.44|0
1657729200000|2022-07-13 16:20:00|219.75|217.35|221.23|218.83|221.45|219.05|218.29|215.89|0
1657729500000|2022-07-13 16:25:00|221.11|218.71|222.59|220.19|222.93|220.53|220.32|217.92|0
1657729800000|2022-07-13 16:30:00|222.7|220.3|222.59|220.19|223.39|220.99|221.45|219.05|0
1657730100000|2022-07-13 16:35:00|222.24|219.84|224.56|222.16|224.56|222.16|221.79|219.39|0
1657730400000|2022-07-13 16:40:00|224.79|222.39|223.47|221.07|224.79|222.39|222.39|219.99|0
1657730700000|2022-07-13 16:45:00|223.3|220.9|223.87|221.47|224.33|221.93|222.27|219.87|0
1657731000000|2022-07-13 16:50:00|223.76|221.36|225.7|223.3|225.94|223.54|222.84|220.44|0
1657731300000|2022-07-13 16:55:00|226.05|223.65|226.97|224.57|226.97|224.57|224.55|222.15|0
1657731600000|2022-07-13 17:00:00|227.09|224.69|229.92|227.52|231.97|229.57|225.24|222.84|0
1657731900000|2022-07-13 17:05:00|230.1|227.7|228.24|225.84|231.26|228.86|227.31|224.91|0
1657732200000|2022-07-13 17:10:00|228.01|225.61|232.28|229.88|232.28|229.88|227.54|225.14|0
1657732500000|2022-07-13 17:15:00|232.52|230.12|226.72|224.32|232.52|230.12|225.91|223.51|0
1657732800000|2022-07-13 17:20:00|226.83|224.43|228.45|226.05|228.45|226.05|225.8|223.4|0
1657733100000|2022-07-13 17:25:00|228.33|225.93|228.33|225.93|228.56|226.16|226.37|223.97|0
1657733400000|2022-07-13 17:30:00|228.21|225.81|226.83|224.43|228.21|225.81|225.56|223.16|0
1657733700000|2022-07-13 17:35:00|226.71|224.31|224.87|222.47|226.94|224.54|224.65|222.25|0
1657734000000|2022-07-13 17:40:00|224.76|222.36|227.51|225.11|227.98|225.58|224.76|222.36|0
1657734300000|2022-07-13 17:45:00|227.86|225.46|229.25|226.85|229.59|227.19|227.05|224.65|0
1657734600000|2022-07-13 17:50:00|229.36|226.96|227.74|225.34|229.94|227.54|227.74|225.34|0
1657734900000|2022-07-13 17:55:00|227.39|224.99|228.89|226.49|229.24|226.84|227.05|224.65|0
1657735200000|2022-07-13 18:00:00|228.78|226.38|218.85|216.45|228.78|226.38|218.62|216.22|0
1657735500000|2022-07-13 18:05:00|218.51|216.11|219.31|216.91|222.13|219.73|218.22|215.82|0
1657735800000|2022-07-13 18:10:00|219.42|217.02|222.93|220.53|223.05|220.65|219.08|216.68|0
1657736100000|2022-07-13 18:15:00|222.82|220.42|223.16|220.76|223.27|220.87|219.87|217.47|0
1657736400000|2022-07-13 18:20:00|222.93|220.53|224.76|222.36|225.45|223.05|221.23|218.83|0
1657736700000|2022-07-13 18:25:00|225.1|222.7|225.98|223.58|227.01|224.61|223.04|220.64|0
1657737000000|2022-07-13 18:30:00|226.1|223.7|228.75|226.35|228.99|226.59|225.87|223.47|0
1657737300000|2022-07-13 18:35:00|228.99|226.59|229.57|227.17|229.8|227.4|227.36|224.96|0
1657737600000|2022-07-13 18:40:00|229.68|227.28|228.06|225.66|230.38|227.98|228.06|225.66|0
1657737900000|2022-07-13 18:45:00|228.52|226.12|227.19|224.79|230.08|227.68|227.19|224.79|0
1657738200000|2022-07-13 18:50:00|227.42|225.02|226.61|224.21|229.39|226.99|226.5|224.1|0
1657738500000|2022-07-13 18:55:00|226.38|223.98|230.44|228.04|230.67|228.27|224.54|222.14|0
1657738800000|2022-07-13 19:00:00|230.55|228.15|230.09|227.69|231.02|228.62|228|225.6|0
1657739100000|2022-07-13 19:05:00|230.03|227.63|226.09|223.69|230.09|227.69|224.54|222.14|0
1657739400000|2022-07-13 19:10:00|225.8|223.4|228.11|225.71|228.69|226.29|225.57|223.17|0
1657739700000|2022-07-13 19:15:00|227.99|225.59|228.8|226.4|229.03|226.63|226.84|224.44|0
1657740000000|2022-07-13 19:20:00|228.92|226.52|227.76|225.36|229.38|226.98|226.95|224.55|0
1657740300000|2022-07-13 19:25:00|227.64|225.24|225.45|223.05|227.64|225.24|225.22|222.82|0
1657740600000|2022-07-13 19:30:00|225.22|222.82|221.67|219.27|226.14|223.74|221.56|219.16|0
1657740900000|2022-07-13 19:35:00|219.85|217.45|223.73|221.33|223.96|221.56|219.85|217.45|0
1657741200000|2022-07-13 19:40:00|223.5|221.1|220.76|218.36|223.5|221.1|220.42|218.02|0
1657741500000|2022-07-13 19:45:00|220.65|218.25|220.99|218.59|221.56|219.16|219.51|217.11|0
1657741800000|2022-07-13 19:50:00|220.3|217.9|221.67|219.27|222.06|219.66|218.83|216.43|0
1657742100000|2022-07-13 19:55:00|221.38|218.98|218.83|216.43|222.92|220.52|218.6|216.2|0
1657742400000|2022-07-13 20:00:00|218.38|215.98|218.6|216.2|219.17|216.77|217.92|215.52|0
1657742700000|2022-07-13 20:05:00|218.49|216.09|217.81|215.41|218.71|216.31|217.36|214.96|0
1657743000000|2022-07-13 20:10:00|218.03|215.63|216.34|213.94|218.37|215.97|216.34|213.94|0
1657743300000|2022-07-13 20:15:00|216.77|213.97|215.76|212.96|216.99|214.19|215.76|212.96|0
1657743600000|2022-07-13 20:20:00|215.64|212.84|215.87|213.07|215.98|213.18|215.53|212.73|0
1657743900000|2022-07-13 20:25:00|215.64|212.84|216.2|213.4|216.2|213.4|215.31|212.51|0
1657744200000|2022-07-13 20:30:00|216.09|213.29|216.2|213.4|216.43|213.63|216.09|213.29|0
1657744500000|2022-07-13 20:35:00|216.31|213.51|215.86|213.06|216.31|213.51|215.41|212.61|0
1657744800000|2022-07-13 20:40:00|215.91|213.11|215.41|212.61|216.09|213.29|215.41|212.61|0
1657745100000|2022-07-13 20:45:00|215.52|212.72|215.19|212.39|215.64|212.84|214.96|212.16|0
1657745400000|2022-07-13 20:50:00|215.3|212.5|215.74|212.94|215.86|213.06|214.96|212.16|0
1657745700000|2022-07-13 20:55:00|215.63|212.83|217.18|214.38|217.29|214.49|214.63|211.83|0
1657746000000|2022-07-13 21:00:00|217.03|214.23|217|214.2|217.03|214.23|216.93|214.13|0
1657746300000|2022-07-13 21:05:00|216.95|214.15|216.96|214.16|217.01|214.21|216.94|214.14|0
1657746600000|2022-07-13 21:10:00|216.94|214.14|216.7|213.9|216.94|214.14|216.5|213.7|0
1657746900000|2022-07-13 21:15:00|216.68|213.88|216.58|213.78|216.68|213.88|216.47|213.67|0
1657747200000|2022-07-13 21:20:00|216.66|213.86|216.59|213.79|216.74|213.94|216.57|213.77|0
1657747500000|2022-07-13 21:25:00|216.74|213.94|216.74|213.94|216.76|213.96|216.69|213.89|0
1657747800000|2022-07-13 21:30:00|216.73|213.93|216.66|213.86|216.82|214.02|216.66|213.86|0
1657748100000|2022-07-13 21:35:00|216.64|213.84|216.69|213.89|216.74|213.94|216.64|213.84|0
1657748400000|2022-07-13 21:40:00|216.73|213.93|216.73|213.93|216.73|213.93|216.73|213.93|0
1657748700000|2022-07-13 21:45:00|216.81|214.01|216.75|213.95|216.81|214.01|216.68|213.88|0
1657749000000|2022-07-13 21:50:00|216.73|213.93|216.7|213.9|216.75|213.95|216.7|213.9|0
1657749300000|2022-07-13 21:55:00|216.72|213.92|216.68|213.88|216.73|213.93|216.58|213.78|0
1657749600000|2022-07-13 22:00:00|216.37|213.57|216.32|213.52|216.99|214.19|215.7|212.9|0
1657749900000|2022-07-13 22:05:00|216.15|213.35|214.98|212.18|216.2|213.4|214.75|211.95|0
1657750200000|2022-07-13 22:10:00|214.92|212.12|215.47|212.67|215.53|212.73|214.86|212.06|0
1657750500000|2022-07-13 22:15:00|215.42|212.62|215.75|212.95|216.03|213.23|215.42|212.62|0
1657750800000|2022-07-13 22:20:00|215.86|213.06|215.64|212.84|215.98|213.18|215.3|212.5|0
1657751100000|2022-07-13 22:25:00|215.75|212.95|215.64|212.84|215.75|212.95|214.8|212|0
1657751400000|2022-07-13 22:30:00|215.53|212.73|213.74|210.94|215.64|212.84|213.74|210.94|0
1657751700000|2022-07-13 22:35:00|213.85|211.05|211.97|209.17|213.85|211.05|211.86|209.06|0
1657752000000|2022-07-13 22:40:00|212.19|209.39|211.74|208.94|212.74|209.94|211.74|208.94|0
1657752300000|2022-07-13 22:45:00|211.85|209.05|211.9|209.1|212.52|209.72|211.08|208.28|0
1657752600000|2022-07-13 22:50:00|211.96|209.16|212.4|209.6|213.07|210.27|211.96|209.16|0
1657752900000|2022-07-13 22:55:00|212.46|209.66|212.45|209.65|212.73|209.93|212.23|209.43|0
1657753200000|2022-07-13 23:00:00|212.51|209.71|213.29|210.49|213.84|211.04|212.29|209.49|0
1657753500000|2022-07-13 23:05:00|213.17|210.37|213.28|210.48|213.34|210.54|212.73|209.93|0
1657753800000|2022-07-13 23:10:00|213.17|210.37|210.96|208.16|213.17|210.37|210.85|208.05|0
1657754100000|2022-07-13 23:15:00|210.85|208.05|210.41|207.61|211.18|208.38|210.41|207.61|0
1657754400000|2022-07-13 23:20:00|210.52|207.72|211.51|208.71|211.62|208.82|210.41|207.61|0
1657754700000|2022-07-13 23:25:00|211.62|208.82|210.84|208.04|211.67|208.87|210.73|207.93|0
1657755000000|2022-07-13 23:30:00|210.73|207.93|211.17|208.37|211.72|208.92|210.73|207.93|0
1657755300000|2022-07-13 23:35:00|211.22|208.42|208.64|205.84|211.28|208.48|208.64|205.84|0
1657755600000|2022-07-13 23:40:00|208.69|205.89|208.69|205.89|208.75|205.95|207.77|204.97|0
1657755900000|2022-07-13 23:45:00|208.64|205.84|208.53|205.73|208.75|205.95|207.98|205.18|0
1657756200000|2022-07-13 23:50:00|208.58|205.78|209.13|206.33|209.62|206.82|208.42|205.62|0
1657756500000|2022-07-13 23:55:00|209.18|206.38|209.29|206.49|209.62|206.82|209.13|206.33|0
1657756800000|2022-07-14 00:00:00|209.18|206.38|210.94|208.14|211.05|208.25|207.87|205.07|0
1657757100000|2022-07-14 00:05:00|211.16|208.36|211.16|208.36|211.38|208.58|210.61|207.81|0
1657757400000|2022-07-14 00:10:00|211.27|208.47|211.38|208.58|211.49|208.69|210.61|207.81|0
1657757700000|2022-07-14 00:15:00|211.16|208.36|212.75|209.95|213.03|210.23|211.16|208.36|0
1657758000000|2022-07-14 00:20:00|212.7|209.9|212.26|209.46|213.37|210.57|212.15|209.35|0
1657758300000|2022-07-14 00:25:00|212.37|209.57|212.14|209.34|212.7|209.9|211.7|208.9|0
1657758600000|2022-07-14 00:30:00|212.03|209.23|212.14|209.34|212.92|210.12|211.92|209.12|0
1657758900000|2022-07-14 00:35:00|212.19|209.39|212.14|209.34|212.47|209.67|211.48|208.68|0
1657759200000|2022-07-14 00:40:00|212.25|209.45|212.36|209.56|212.91|210.11|212.14|209.34|0
1657759500000|2022-07-14 00:45:00|212.41|209.61|212.14|209.34|212.41|209.61|211.47|208.67|0
1657759800000|2022-07-14 00:50:00|212.25|209.45|212.63|209.83|213.02|210.22|212.02|209.22|0
1657760100000|2022-07-14 00:55:00|212.8|210|212.35|209.55|213.13|210.33|212.35|209.55|0
1657760400000|2022-07-14 01:00:00|212.46|209.66|213.02|210.22|213.02|210.22|211.91|209.11|0
1657760700000|2022-07-14 01:05:00|212.9|210.1|212.9|210.1|212.9|210.1|212.24|209.44|0
1657761000000|2022-07-14 01:10:00|213.01|210.21|213.23|210.43|213.68|210.88|212.68|209.88|0
1657761300000|2022-07-14 01:15:00|213.46|210.66|214.17|211.37|214.57|211.77|213.34|210.54|0
1657761600000|2022-07-14 01:20:00|214.23|211.43|214.9|212.1|215.35|212.55|214.01|211.21|0
1657761900000|2022-07-14 01:25:00|214.73|211.93|214.67|211.87|215.12|212.32|214.56|211.76|0
1657762200000|2022-07-14 01:30:00|214.78|211.98|214.45|211.65|215.01|212.21|213.89|211.09|0
1657762500000|2022-07-14 01:35:00|214.34|211.54|214.67|211.87|214.95|212.15|213.89|211.09|0
1657762800000|2022-07-14 01:40:00|214.72|211.92|214.33|211.53|214.72|211.92|213.89|211.09|0
1657763100000|2022-07-14 01:45:00|214.39|211.59|213.55|210.75|214.61|211.81|213.55|210.75|0
1657763400000|2022-07-14 01:50:00|213.61|210.81|213.77|210.97|213.89|211.09|212.89|210.09|0
1657763700000|2022-07-14 01:55:00|213.72|210.92|215.38|212.58|216.39|213.59|213.72|210.92|0
1657764000000|2022-07-14 02:00:00|215.67|212.87|215.55|212.75|216|213.2|215.22|212.42|0
1657764300000|2022-07-14 02:05:00|215.61|212.81|215.89|213.09|216.39|213.59|215.44|212.64|0
1657764600000|2022-07-14 02:10:00|215.83|213.03|215.77|212.97|216.33|213.53|215.6|212.8|0
1657764900000|2022-07-14 02:15:00|215.66|212.86|215.21|212.41|215.88|213.08|214.99|212.19|0
1657765200000|2022-07-14 02:20:00|215.32|212.52|216.21|213.41|216.33|213.53|215.26|212.46|0
1657765500000|2022-07-14 02:25:00|216.33|213.53|216.1|213.3|216.49|213.69|215.88|213.08|0
1657765800000|2022-07-14 02:30:00|215.99|213.19|216.99|214.19|217.44|214.64|215.88|213.08|0
1657766100000|2022-07-14 02:35:00|217.05|214.25|218.23|215.43|218.45|215.65|217.05|214.25|0
1657766400000|2022-07-14 02:40:00|218|215.2|217.78|214.98|218.68|215.88|217.44|214.64|0
1657766700000|2022-07-14 02:45:00|217.83|215.03|217.21|214.41|217.89|215.09|216.88|214.08|0
1657767000000|2022-07-14 02:50:00|217.33|214.53|216.65|213.85|217.55|214.75|216.65|213.85|0
1657767300000|2022-07-14 02:55:00|216.76|213.96|217.1|214.3|217.32|214.52|216.76|213.96|0
1657767600000|2022-07-14 03:00:00|217.21|214.41|218.11|215.31|218.11|215.31|217.1|214.3|0
1657767900000|2022-07-14 03:05:00|217.99|215.19|218.44|215.64|219.01|216.21|217.77|214.97|0
1657768200000|2022-07-14 03:10:00|218.5|215.7|218.38|215.58|218.72|215.92|217.77|214.97|0
1657768500000|2022-07-14 03:15:00|218.44|215.64|217.99|215.19|218.49|215.69|217.99|215.19|0
1657768800000|2022-07-14 03:20:00|218.04|215.24|219|216.2|219.56|216.76|218.04|215.24|0
1657769100000|2022-07-14 03:25:00|219.05|216.25|219.9|217.1|220.47|217.67|219|216.2|0
1657769400000|2022-07-14 03:30:00|219.84|217.04|219.79|216.99|220.13|217.33|219.34|216.54|0
1657769700000|2022-07-14 03:35:00|219.9|217.1|219.33|216.53|220.24|217.44|219.22|216.42|0
1657770000000|2022-07-14 03:40:00|219.39|216.59|220.01|217.21|220.8|218|218.99|216.19|0
1657770300000|2022-07-14 03:45:00|220.12|217.32|219.22|216.42|220.35|217.55|219.22|216.42|0
1657770600000|2022-07-14 03:50:00|219.33|216.53|218.99|216.19|219.55|216.75|218.87|216.07|0
1657770900000|2022-07-14 03:55:00|218.76|215.96|218.99|216.19|219.1|216.3|218.53|215.73|0
1657771200000|2022-07-14 04:00:00|219.15|216.35|219.32|216.52|219.77|216.97|219.1|216.3|0
1657771500000|2022-07-14 04:05:00|219.26|216.46|218.42|215.62|219.32|216.52|218.19|215.39|0
1657771800000|2022-07-14 04:10:00|218.36|215.56|218.08|215.28|218.76|215.96|217.97|215.17|0
1657772100000|2022-07-14 04:15:00|218.3|215.5|218.75|215.95|219.09|216.29|218.3|215.5|0
1657772400000|2022-07-14 04:20:00|218.64|215.84|218.52|215.72|218.64|215.84|218.19|215.39|0
1657772700000|2022-07-14 04:25:00|218.58|215.78|218.97|216.17|219.2|216.4|218.41|215.61|0
1657773000000|2022-07-14 04:30:00|219.03|216.23|219.54|216.74|219.65|216.85|218.97|216.17|0
1657773300000|2022-07-14 04:35:00|219.59|216.79|219.53|216.73|219.93|217.13|219.36|216.56|0
1657773600000|2022-07-14 04:40:00|219.65|216.85|219.59|216.79|219.76|216.96|219.53|216.73|0
1657773900000|2022-07-14 04:45:00|219.64|216.84|219.98|217.18|220.49|217.69|219.53|216.73|0
1657774200000|2022-07-14 04:50:00|220.04|217.24|219.41|216.61|220.15|217.35|219.19|216.39|0
1657774500000|2022-07-14 04:55:00|219.53|216.73|219.41|216.61|219.75|216.95|219.19|216.39|0
1657774800000|2022-07-14 05:00:00|219.58|216.78|220.09|217.29|220.32|217.52|219.01|216.21|0
1657775100000|2022-07-14 05:05:00|220.2|217.4|219.75|216.95|220.54|217.74|219.63|216.83|0
1657775400000|2022-07-14 05:10:00|219.69|216.89|219.86|217.06|219.97|217.17|219.41|216.61|0
1657775700000|2022-07-14 05:15:00|219.75|216.95|219.52|216.72|220.31|217.51|219.29|216.49|0
1657776000000|2022-07-14 05:20:00|219.46|216.66|218.28|215.48|219.52|216.72|218.05|215.25|0
1657776300000|2022-07-14 05:25:00|218.16|215.36|218.27|215.47|218.5|215.7|217.71|214.91|0
1657776600000|2022-07-14 05:30:00|218.33|215.53|218.61|215.81|218.72|215.92|217.94|215.14|0
1657776900000|2022-07-14 05:35:00|218.55|215.75|217.31|214.51|218.61|215.81|217.31|214.51|0
1657777200000|2022-07-14 05:40:00|217.37|214.57|215.58|212.78|217.37|214.57|215.58|212.78|0
1657777500000|2022-07-14 05:45:00|215.46|212.66|215.69|212.89|215.91|213.11|215.13|212.33|0
1657777800000|2022-07-14 05:50:00|215.74|212.94|215.13|212.33|215.91|213.11|214.79|211.99|0
1657778100000|2022-07-14 05:55:00|215.18|212.38|215.18|212.38|215.68|212.88|214.73|211.93|0
1657778400000|2022-07-14 06:00:00|215.35|212.55|214.17|211.37|215.68|212.88|213.45|210.65|0
1657778700000|2022-07-14 06:05:00|214.12|211.32|216.18|213.38|216.46|213.66|214.01|211.21|0
1657779000000|2022-07-14 06:10:00|216.24|213.44|216.46|213.66|217.02|214.22|215.79|212.99|0
1657779300000|2022-07-14 06:15:00|216.35|213.55|214.39|211.59|216.35|213.55|214.34|211.54|0
1657779600000|2022-07-14 06:20:00|214.45|211.65|213.69|210.89|214.89|212.09|213.19|210.39|0
1657779900000|2022-07-14 06:25:00|213.8|211|214.02|211.22|214.69|211.89|213.25|210.45|0
1657780200000|2022-07-14 06:30:00|213.69|210.89|212.69|209.89|214.14|211.34|212.14|209.34|0
1657780500000|2022-07-14 06:35:00|212.63|209.83|212.47|209.67|212.91|210.11|212.03|209.23|0
1657780800000|2022-07-14 06:40:00|212.36|209.56|213.02|210.22|213.24|210.44|212.14|209.34|0
1657781100000|2022-07-14 06:45:00|212.91|210.11|213.73|210.93|214.8|212|212.91|210.11|0
1657781400000|2022-07-14 06:50:00|213.62|210.82|213.06|210.26|213.95|211.15|213.06|210.26|0
1657781700000|2022-07-14 06:55:00|212.95|210.15|212.95|210.15|213.84|211.04|212.5|209.7|0
1657782000000|2022-07-14 07:00:00|213.06|210.26|212.39|209.59|214.61|211.81|212.28|209.48|0
1657782300000|2022-07-14 07:05:00|211.97|209.57|208.66|206.26|212.08|209.68|208.55|206.15|0
1657782600000|2022-07-14 07:10:00|208.55|206.15|209.63|207.23|211.57|209.17|208.11|205.71|0
1657782900000|2022-07-14 07:15:00|209.57|207.17|212.22|209.82|213.22|210.82|209.19|206.79|0
1657783200000|2022-07-14 07:20:00|212.33|209.93|212.87|210.47|214|211.6|212.09|209.69|0
1657783500000|2022-07-14 07:25:00|212.81|210.41|212.98|210.58|213.7|211.3|211.98|209.58|0
1657783800000|2022-07-14 07:30:00|212.81|210.41|211.15|208.75|213.53|211.13|210.7|208.3|0
1657784100000|2022-07-14 07:35:00|211.31|208.91|211.25|208.85|213.64|211.24|211.09|208.69|0
1657784400000|2022-07-14 07:40:00|211.2|208.8|210.98|208.58|212.14|209.74|210.1|207.7|0
1657784700000|2022-07-14 07:45:00|210.92|208.52|208.94|206.54|211.03|208.63|208.88|206.48|0
1657785000000|2022-07-14 07:50:00|208.83|206.43|207.78|205.38|209.21|206.81|207.35|204.95|0
1657785300000|2022-07-14 07:55:00|207.89|205.49|207.34|204.94|208.33|205.93|206.91|204.51|0
1657785600000|2022-07-14 08:00:00|207.4|205|209.21|206.81|209.65|207.25|205.93|203.53|0
1657785900000|2022-07-14 08:05:00|209.43|207.03|208.98|206.58|209.43|207.03|207.78|205.38|0
1657786200000|2022-07-14 08:10:00|209.2|206.8|208.76|206.36|209.31|206.91|208|205.6|0
1657786500000|2022-07-14 08:15:00|208.87|206.47|208.32|205.92|209.31|206.91|207.23|204.83|0
1657786800000|2022-07-14 08:20:00|208.43|206.03|204.77|202.37|208.43|206.03|204.77|202.37|0
1657787100000|2022-07-14 08:25:00|204.72|202.32|205.15|202.75|205.59|203.19|204.39|201.99|0
1657787400000|2022-07-14 08:30:00|204.77|202.37|203.63|201.23|204.77|202.37|203.25|200.85|0
1657787700000|2022-07-14 08:35:00|203.74|201.34|202.18|199.78|204.72|202.32|198.61|196.21|0
1657788000000|2022-07-14 08:40:00|202.24|199.84|199.61|197.21|202.45|200.05|199.51|197.11|0
1657788300000|2022-07-14 08:45:00|199.29|196.89|201.31|198.91|201.32|198.92|199.29|196.89|0
1657788600000|2022-07-14 08:50:00|201.2|198.8|200.56|198.16|201.74|199.34|200.02|197.62|0
1657788900000|2022-07-14 08:55:00|200.45|198.05|201.09|198.69|202.91|200.51|199.7|197.3|0
1657789200000|2022-07-14 09:00:00|201.2|198.8|202.05|199.65|202.05|199.65|200.66|198.26|0
1657789500000|2022-07-14 09:05:00|202.1|199.7|202.59|200.19|202.59|200.19|201.46|199.06|0
1657789800000|2022-07-14 09:10:00|202.64|200.24|201.99|199.59|203.12|200.72|201.78|199.38|0
1657790100000|2022-07-14 09:15:00|202.15|199.75|200.23|197.83|202.26|199.86|199.59|197.19|0
1657790400000|2022-07-14 09:20:00|200.18|197.78|198.91|196.51|201.03|198.63|198.54|196.14|0
1657790700000|2022-07-14 09:25:00|198.85|196.45|199.97|197.57|200.83|198.43|198.85|196.45|0
1657791000000|2022-07-14 09:30:00|199.92|197.52|199.49|197.09|201.15|198.75|199.38|196.98|0
1657791300000|2022-07-14 09:35:00|199.6|197.2|200.56|198.16|200.66|198.26|199.01|196.61|0
1657791600000|2022-07-14 09:40:00|200.66|198.26|202.11|199.71|202.49|200.09|200.34|197.94|0
1657791900000|2022-07-14 09:45:00|202.01|199.61|202.54|200.14|202.54|200.14|201.9|199.5|0
1657792200000|2022-07-14 09:50:00|202.43|200.03|203.51|201.11|203.51|201.11|201.36|198.96|0
1657792500000|2022-07-14 09:55:00|203.4|201|202.98|200.58|204.63|202.23|202.28|199.88|0
1657792800000|2022-07-14 10:00:00|203.03|200.63|202.6|200.2|203.03|200.63|202.17|199.77|0
1657793100000|2022-07-14 10:05:00|202.71|200.31|202.49|200.09|203.68|201.28|202.49|200.09|0
1657793400000|2022-07-14 10:10:00|202.38|199.98|201.41|199.01|202.82|200.42|200.98|198.58|0
1657793700000|2022-07-14 10:15:00|201.36|198.96|201.36|198.96|202.27|199.87|200.88|198.48|0
1657794000000|2022-07-14 10:20:00|201.3|198.9|201.03|198.63|202.49|200.09|200.77|198.37|0
1657794300000|2022-07-14 10:25:00|200.87|198.47|201.41|199.01|201.68|199.28|200.87|198.47|0
1657794600000|2022-07-14 10:30:00|201.46|199.06|201.94|199.54|202.05|199.65|200.65|198.25|0
1657794900000|2022-07-14 10:35:00|202.05|199.65|202.26|199.86|202.64|200.24|201.51|199.11|0
1657795200000|2022-07-14 10:40:00|202.21|199.81|201.08|198.68|202.8|200.4|200.92|198.52|0
1657795500000|2022-07-14 10:45:00|201.29|198.89|196.89|194.49|201.43|199.03|196.63|194.23|0
1657795800000|2022-07-14 10:50:00|196.94|194.54|196.73|194.33|196.94|194.54|195.04|192.64|0
1657796100000|2022-07-14 10:55:00|197.26|194.86|197.84|195.44|199.33|196.93|195.76|193.36|0
1657796400000|2022-07-14 11:00:00|198.21|195.81|199.27|196.87|200.39|197.99|197.94|195.54|0
1657796700000|2022-07-14 11:05:00|199.32|196.92|198.36|195.96|199.59|197.19|197.57|195.17|0
1657797000000|2022-07-14 11:10:00|198.15|195.75|198.73|196.33|198.89|196.49|196.88|194.48|0
1657797300000|2022-07-14 11:15:00|198.68|196.28|198.94|196.54|199.43|197.03|197.99|195.59|0
1657797600000|2022-07-14 11:20:00|198.89|196.49|198.78|196.38|199.42|197.02|197.72|195.32|0
1657797900000|2022-07-14 11:25:00|198.68|196.28|198.3|195.9|198.68|196.28|196.87|194.47|0
1657798200000|2022-07-14 11:30:00|199.31|196.91|197.61|195.21|200.17|197.77|196.13|193.73|0
1657798500000|2022-07-14 11:35:00|197.4|195|196.65|194.25|197.45|195.05|196.02|193.62|0
1657798800000|2022-07-14 11:40:00|196.44|194.04|196.23|193.83|198.14|195.74|196.07|193.67|0
1657799100000|2022-07-14 11:45:00|196.12|193.72|196.97|194.57|197.5|195.1|196.07|193.67|0
1657799400000|2022-07-14 11:50:00|196.86|194.46|196.54|194.14|197.39|194.99|196.33|193.93|0
1657799700000|2022-07-14 11:55:00|196.65|194.25|196.54|194.14|197.39|194.99|196.12|193.72|0
1657800000000|2022-07-14 12:00:00|196.49|194.09|195.32|192.92|197.6|195.2|194.75|192.35|0
1657800300000|2022-07-14 12:05:00|195.38|192.98|194.31|191.91|195.59|193.19|192.48|190.08|0
1657800600000|2022-07-14 12:10:00|194.41|192.01|195.8|193.4|196.12|193.72|193.8|191.4|0
1657800900000|2022-07-14 12:15:00|195.75|193.35|196.59|194.19|196.75|194.35|195.48|193.08|0
1657801200000|2022-07-14 12:20:00|196.54|194.14|196.33|193.93|197.7|195.3|196.11|193.71|0
1657801500000|2022-07-14 12:25:00|196.16|193.76|196.69|194.29|196.96|194.56|195.74|193.34|0
1657801800000|2022-07-14 12:30:00|196.64|194.24|200.24|197.84|200.67|198.27|193.32|190.92|0
1657802100000|2022-07-14 12:35:00|200.29|197.89|200.88|198.48|202.11|199.71|198.85|196.45|0
1657802400000|2022-07-14 12:40:00|201.09|198.69|198.53|196.13|201.09|198.69|198.21|195.81|0
1657802700000|2022-07-14 12:45:00|198.32|195.92|197.78|195.38|198.74|196.34|196.72|194.32|0
1657803000000|2022-07-14 12:50:00|197.68|195.28|198.52|196.12|198.95|196.55|197.25|194.85|0
1657803300000|2022-07-14 12:55:00|198.42|196.02|197.78|195.38|198.74|196.34|196.3|193.9|0
1657803600000|2022-07-14 13:00:00|197.62|195.22|198.57|196.17|199.05|196.65|196.72|194.32|0
1657803900000|2022-07-14 13:05:00|198.52|196.12|195.77|193.37|198.95|196.55|195.66|193.26|0
1657804200000|2022-07-14 13:10:00|195.92|193.52|194.93|192.53|196.19|193.79|193.9|191.5|0
1657804500000|2022-07-14 13:15:00|194.82|192.42|196.61|194.21|196.93|194.53|194.82|192.42|0
1657804800000|2022-07-14 13:20:00|196.45|194.05|197.25|194.85|197.89|195.49|196.24|193.84|0
1657805100000|2022-07-14 13:25:00|197.14|194.74|196.13|193.73|198.2|195.8|195.98|193.58|0
1657805400000|2022-07-14 13:30:00|196.29|193.89|194.18|191.78|198.73|196.33|192.93|190.53|0
1657805700000|2022-07-14 13:35:00|194.44|192.04|190.11|187.71|194.81|192.41|189.6|187.2|0
1657806000000|2022-07-14 13:40:00|189.49|187.09|187.64|185.24|190.11|187.71|186.92|184.52|0
1657806300000|2022-07-14 13:45:00|187.54|185.14|190.85|188.45|192.31|189.91|187.34|184.94|0
1657806600000|2022-07-14 13:50:00|190.64|188.24|191.68|189.28|194.2|191.8|189.92|187.52|0
1657806900000|2022-07-14 13:55:00|191.89|189.49|189.39|186.99|192.83|190.43|189.39|186.99|0
1657807200000|2022-07-14 14:00:00|189.19|186.79|185.28|182.88|189.19|186.79|185.17|182.77|0
1657807500000|2022-07-14 14:05:00|185.17|182.77|186.28|183.88|187|184.6|184.57|182.17|0
1657807800000|2022-07-14 14:10:00|186.07|183.67|187.1|184.7|187.41|185.01|184.75|182.35|0
1657808100000|2022-07-14 14:15:00|186.99|184.59|185.87|183.47|187.82|185.42|185.15|182.75|0
1657808400000|2022-07-14 14:20:00|185.76|183.36|188.23|185.83|188.74|186.34|185.76|183.36|0
1657808700000|2022-07-14 14:25:00|187.92|185.52|188.43|186.03|189.36|186.96|187.2|184.8|0
1657809000000|2022-07-14 14:30:00|188.33|185.93|187.91|185.51|191.12|188.72|186.48|184.08|0
1657809300000|2022-07-14 14:35:00|188.02|185.62|187.53|185.13|188.02|185.62|184.86|182.46|0
1657809600000|2022-07-14 14:40:00|187.12|184.72|187.63|185.23|189.28|186.88|187.12|184.72|0
1657809900000|2022-07-14 14:45:00|187.42|185.02|188.56|186.16|188.81|186.41|186.09|183.69|0
1657810200000|2022-07-14 14:50:00|188.97|186.57|192.48|190.08|192.69|190.29|187.63|185.23|0
1657810500000|2022-07-14 14:55:00|192.07|189.67|189.67|187.27|192.17|189.77|188.84|186.44|0
1657810800000|2022-07-14 15:00:00|190.71|188.31|191.64|189.24|194.05|191.65|189.57|187.17|0
1657811100000|2022-07-14 15:05:00|191.44|189.04|195.1|192.7|195.1|192.7|191.33|188.93|0
1657811400000|2022-07-14 15:10:00|194.89|192.49|193.73|191.33|195.73|193.33|193.21|190.81|0
1657811700000|2022-07-14 15:15:00|193.52|191.12|196.05|193.65|196.15|193.75|191.95|189.55|0
1657812000000|2022-07-14 15:20:00|195.94|193.54|196.89|194.49|198.81|196.41|195.2|192.8|0
1657812300000|2022-07-14 15:25:00|196.79|194.39|197.85|195.45|198.06|195.66|196.47|194.07|0
1657812600000|2022-07-14 15:30:00|197.63|195.23|196.46|194.06|198.48|196.08|196.15|193.75|0
1657812900000|2022-07-14 15:35:00|196.57|194.17|197.63|195.23|198.37|195.97|195.09|192.69|0
1657813200000|2022-07-14 15:40:00|197.68|195.28|204.06|201.66|205.9|203.5|197.68|195.28|0
1657813500000|2022-07-14 15:45:00|203.84|201.44|205.07|202.67|205.07|202.67|202.76|200.36|0
1657813800000|2022-07-14 15:50:00|203.73|201.33|203.4|201|205.46|203.06|203.08|200.68|0
1657814100000|2022-07-14 15:55:00|203.51|201.11|204.92|202.52|205.79|203.39|202.76|200.36|0
1657814400000|2022-07-14 16:00:00|205.13|202.73|204.37|201.97|205.89|203.49|203.4|201|0
1657814700000|2022-07-14 16:05:00|204.26|201.86|202.32|199.92|204.37|201.97|201.67|199.27|0
1657815000000|2022-07-14 16:10:00|202.53|200.13|203.4|201|204.04|201.64|202.21|199.81|0
1657815300000|2022-07-14 16:15:00|203.61|201.21|203.29|200.89|204.8|202.4|201.46|199.06|0
1657815600000|2022-07-14 16:20:00|203.07|200.67|201.56|199.16|204.69|202.29|201.56|199.16|0
1657815900000|2022-07-14 16:25:00|201.78|199.38|198.46|196.06|201.78|199.38|198.35|195.95|0
1657816200000|2022-07-14 16:30:00|198.67|196.27|199.42|197.02|200.81|198.41|198.67|196.27|0
1657816500000|2022-07-14 16:35:00|199.31|196.91|199.63|197.23|200.05|197.65|198.46|196.06|0
1657816800000|2022-07-14 16:40:00|199.73|197.33|198.35|195.95|199.73|197.33|197.39|194.99|0
1657817100000|2022-07-14 16:45:00|198.56|196.16|194.43|192.03|198.88|196.48|194.33|191.93|0
1657817400000|2022-07-14 16:50:00|194.33|191.93|196.43|194.03|196.75|194.35|194.01|191.61|0
1657817700000|2022-07-14 16:55:00|196.54|194.14|197.33|194.93|197.49|195.09|195.48|193.08|0
1657818000000|2022-07-14 17:00:00|197.38|194.98|195.9|193.5|197.6|195.2|195.27|192.87|0
1657818300000|2022-07-14 17:05:00|195.69|193.29|197.38|194.98|197.49|195.09|194.43|192.03|0
1657818600000|2022-07-14 17:10:00|197.27|194.87|197.06|194.66|197.27|194.87|195.16|192.76|0
1657818900000|2022-07-14 17:15:00|196.95|194.55|200.25|197.85|201|198.6|196.11|193.71|0
1657819200000|2022-07-14 17:20:00|200.52|198.12|200.46|198.06|201.86|199.46|200.36|197.96|0
1657819500000|2022-07-14 17:25:00|200.25|197.85|202.5|200.1|202.83|200.43|200.25|197.85|0
1657819800000|2022-07-14 17:30:00|202.4|200|199.5|197.1|202.4|200|199.29|196.89|0
1657820100000|2022-07-14 17:35:00|199.39|196.99|201.96|199.56|202.5|200.1|199.39|196.99|0
1657820400000|2022-07-14 17:40:00|202.07|199.67|203.58|201.18|204.12|201.72|201.85|199.45|0
1657820700000|2022-07-14 17:45:00|203.68|201.28|204.01|201.61|204.33|201.93|202.71|200.31|0
1657821000000|2022-07-14 17:50:00|204.12|201.72|203.14|200.74|205.42|203.02|201.63|199.23|0
1657821300000|2022-07-14 17:55:00|203.57|201.17|204.65|202.25|205.3|202.9|203.36|200.96|0
1657821600000|2022-07-14 18:00:00|204.54|202.14|206.06|203.66|206.61|204.21|204.11|201.71|0
1657821900000|2022-07-14 18:05:00|205.85|203.45|206.32|203.92|207.7|205.3|205.63|203.23|0
1657822200000|2022-07-14 18:10:00|205.99|203.59|205.66|203.26|206.42|204.02|204.47|202.07|0
1657822500000|2022-07-14 18:15:00|205.77|203.37|209.93|207.53|210.59|208.19|205.12|202.72|0
1657822800000|2022-07-14 18:20:00|210.04|207.64|211.7|209.3|212.69|210.29|210.04|207.64|0
1657823100000|2022-07-14 18:25:00|212.14|209.74|213.25|210.85|213.58|211.18|210.7|208.3|0
1657823400000|2022-07-14 18:30:00|213.36|210.96|213.69|211.29|214.25|211.85|212.25|209.85|0
1657823700000|2022-07-14 18:35:00|213.8|211.4|215.95|213.55|218|215.6|213.8|211.4|0
1657824000000|2022-07-14 18:40:00|216.06|213.66|212.27|209.87|216.06|213.66|211.6|209.2|0
1657824300000|2022-07-14 18:45:00|212.16|209.76|212.82|210.42|212.93|210.53|211.05|208.65|0
1657824600000|2022-07-14 18:50:00|212.93|210.53|211.38|208.98|212.93|210.53|210.72|208.32|0
1657824900000|2022-07-14 18:55:00|211.49|209.09|213.49|211.09|214.71|212.31|211.49|209.09|0
1657825200000|2022-07-14 19:00:00|213.93|211.53|212.93|210.53|215.05|212.65|212.59|210.19|0
1657825500000|2022-07-14 19:05:00|212.82|210.42|210.93|208.53|213.37|210.97|210.71|208.31|0
1657825800000|2022-07-14 19:10:00|210.82|208.42|213.59|211.19|213.93|211.53|210.6|208.2|0
1657826100000|2022-07-14 19:15:00|213.7|211.3|213.14|210.74|213.92|211.52|211.26|208.86|0
1657826400000|2022-07-14 19:20:00|213.37|210.97|216.16|213.76|216.38|213.98|212.92|210.52|0
1657826700000|2022-07-14 19:25:00|216.38|213.98|216.72|214.32|216.72|214.32|214.93|212.53|0
1657827000000|2022-07-14 19:30:00|216.83|214.43|214.7|212.3|216.94|214.54|214.7|212.3|0
1657827300000|2022-07-14 19:35:00|214.14|211.74|212.69|210.29|214.64|212.24|211.8|209.4|0
1657827600000|2022-07-14 19:40:00|212.25|209.85|213.36|210.96|213.8|211.4|211.69|209.29|0
1657827900000|2022-07-14 19:45:00|212.8|210.4|212.91|210.51|214.02|211.62|210.8|208.4|0
1657828200000|2022-07-14 19:50:00|213.69|211.29|214.58|212.18|215.03|212.63|213.46|211.06|0
1657828500000|2022-07-14 19:55:00|214.24|211.84|213.91|211.51|216.26|213.86|212.91|210.51|0
1657828800000|2022-07-14 20:00:00|214.47|212.07|216.25|213.85|216.37|213.97|214.35|211.95|0
1657829100000|2022-07-14 20:05:00|216.37|213.97|215.36|212.96|216.37|213.97|214.69|212.29|0
1657829400000|2022-07-14 20:10:00|215.13|212.73|216.03|213.63|216.03|213.63|214.24|211.84|0
1657829700000|2022-07-14 20:15:00|216.11|213.31|214.88|212.08|216.11|213.31|214.88|212.08|0
1657830000000|2022-07-14 20:20:00|214.77|211.97|214.77|211.97|215.21|212.41|214.54|211.74|0
1657830300000|2022-07-14 20:25:00|214.88|212.08|214.99|212.19|214.99|212.19|214.77|211.97|0
1657830600000|2022-07-14 20:30:00|214.88|212.08|214.76|211.96|214.99|212.19|214.76|211.96|0
1657830900000|2022-07-14 20:35:00|214.87|212.07|215.66|212.86|215.77|212.97|214.76|211.96|0
1657831200000|2022-07-14 20:40:00|215.77|212.97|216.21|213.41|216.44|213.64|215.66|212.86|0
1657831500000|2022-07-14 20:45:00|216.1|213.3|215.99|213.19|216.1|213.3|215.76|212.96|0
1657831800000|2022-07-14 20:50:00|216.1|213.3|215.65|212.85|216.21|213.41|215.65|212.85|0
1657832100000|2022-07-14 20:55:00|215.54|212.74|215.48|212.68|215.65|212.85|215.09|212.29|0
1657832400000|2022-07-14 21:00:00|215.34|212.54|215.12|212.32|215.5|212.7|214.86|212.06|0
1657832700000|2022-07-14 21:05:00|215.11|212.31|215.16|212.36|215.16|212.36|215.01|212.21|0
1657833000000|2022-07-14 21:10:00|215.11|212.31|215.14|212.34|215.17|212.37|215.07|212.27|0
1657833300000|2022-07-14 21:15:00|215.19|212.39|215.23|212.43|215.23|212.43|215.15|212.35|0
1657833600000|2022-07-14 21:20:00|215.18|212.38|215.18|212.38|215.23|212.43|215.18|212.38|0
1657833900000|2022-07-14 21:25:00|215.16|212.36|215.25|212.45|215.28|212.48|215.16|212.36|0
1657834200000|2022-07-14 21:30:00|215.23|212.43|215.26|212.46|215.26|212.46|215.23|212.43|0
1657834500000|2022-07-14 21:35:00|215.28|212.48|215.29|212.49|215.31|212.51|215.27|212.47|0
1657834800000|2022-07-14 21:40:00|215.31|212.51|215.4|212.6|215.42|212.62|215.3|212.5|0
1657835100000|2022-07-14 21:45:00|215.45|212.65|215.52|212.72|215.52|212.72|215.4|212.6|0
1657835400000|2022-07-14 21:50:00|215.55|212.75|215.55|212.75|215.55|212.75|215.51|212.71|0
1657835700000|2022-07-14 21:55:00|215.54|212.74|215.53|212.73|215.56|212.76|215.53|212.73|0
1657836000000|2022-07-14 22:00:00|216.01|213.21|216.63|213.83|217.53|214.73|216.01|213.21|0
1657836300000|2022-07-14 22:05:00|216.41|213.61|217.53|214.73|217.53|214.73|216.07|213.27|0
1657836600000|2022-07-14 22:10:00|217.42|214.62|217.19|214.39|217.47|214.67|216.96|214.16|0
1657836900000|2022-07-14 22:15:00|217.24|214.44|218.43|215.63|218.43|215.63|217.24|214.44|0
1657837200000|2022-07-14 22:20:00|218.09|215.29|218.09|215.29|218.43|215.63|217.19|214.39|0
1657837500000|2022-07-14 22:25:00|218.03|215.23|218.2|215.4|218.65|215.85|217.97|215.17|0
1657837800000|2022-07-14 22:30:00|218.31|215.51|218.65|215.85|218.76|215.96|218.31|215.51|0
1657838100000|2022-07-14 22:35:00|218.7|215.9|219.66|216.86|220.23|217.43|218.53|215.73|0
1657838400000|2022-07-14 22:40:00|219.77|216.97|220.11|217.31|220.68|217.88|219.77|216.97|0
1657838700000|2022-07-14 22:45:00|220|217.2|220.11|217.31|220.57|217.77|219.94|217.14|0
1657839000000|2022-07-14 22:50:00|220|217.2|219.09|216.29|220|217.2|218.98|216.18|0
1657839300000|2022-07-14 22:55:00|219.2|216.4|219.2|216.4|219.54|216.74|218.98|216.18|0
1657839600000|2022-07-14 23:00:00|219.26|216.46|219.2|216.4|219.43|216.63|219.09|216.29|0
1657839900000|2022-07-14 23:05:00|219.09|216.29|219.42|216.62|219.88|217.08|219.09|216.29|0
1657840200000|2022-07-14 23:10:00|219.31|216.51|218.74|215.94|219.31|216.51|218.74|215.94|0
1657840500000|2022-07-14 23:15:00|218.86|216.06|218.85|216.05|218.97|216.17|218.74|215.94|0
1657840800000|2022-07-14 23:20:00|218.8|216|218.74|215.94|218.97|216.17|218.74|215.94|0
1657841100000|2022-07-14 23:25:00|218.85|216.05|219.42|216.62|219.64|216.84|218.85|216.05|0
1657841400000|2022-07-14 23:30:00|219.64|216.84|219.19|216.39|219.64|216.84|219.07|216.27|0
1657841700000|2022-07-14 23:35:00|219.07|216.27|220.54|217.74|220.54|217.74|219.07|216.27|0
1657842000000|2022-07-14 23:40:00|220.66|217.86|220.71|217.91|221.57|218.77|220.54|217.74|0
1657842300000|2022-07-14 23:45:00|220.66|217.86|221.11|218.31|221.16|218.36|220.66|217.86|0
1657842600000|2022-07-14 23:50:00|220.99|218.19|220.31|217.51|221.16|218.36|220.2|217.4|0
1657842900000|2022-07-14 23:55:00|220.08|217.28|222.24|219.44|222.36|219.56|220.08|217.28|0
1657843200000|2022-07-15 00:00:00|222.13|219.33|220.76|217.96|222.24|219.44|220.19|217.39|0
1657843500000|2022-07-15 00:05:00|220.82|218.02|220.25|217.45|220.82|218.02|219.63|216.83|0
1657843800000|2022-07-15 00:10:00|220.08|217.28|219.17|216.37|220.53|217.73|219.06|216.26|0
1657844100000|2022-07-15 00:15:00|219.23|216.43|218.32|215.52|219.45|216.65|217.59|214.79|0
1657844400000|2022-07-15 00:20:00|218.04|215.24|216.69|213.89|218.38|215.58|216.69|213.89|0
1657844700000|2022-07-15 00:25:00|216.63|213.83|216.18|213.38|217.14|214.34|215.68|212.88|0
1657845000000|2022-07-15 00:30:00|216.12|213.32|217.7|214.9|217.81|215.01|215.9|213.1|0
1657845300000|2022-07-15 00:35:00|217.81|215.01|216.79|213.99|218.03|215.23|216.35|213.55|0
1657845600000|2022-07-15 00:40:00|216.91|214.11|216.34|213.54|216.91|214.11|215.11|212.31|0
1657845900000|2022-07-15 00:45:00|216.46|213.66|217.92|215.12|218.03|215.23|216.01|213.21|0
1657846200000|2022-07-15 00:50:00|217.69|214.89|217.24|214.44|217.8|215|217.24|214.44|0
1657846500000|2022-07-15 00:55:00|217.35|214.55|215.66|212.86|217.58|214.78|215.66|212.86|0
1657846800000|2022-07-15 01:00:00|215.44|212.64|216.11|213.31|216.16|213.36|215.1|212.3|0
1657847100000|2022-07-15 01:05:00|216|213.2|215.66|212.86|216.22|213.42|214.54|211.74|0
1657847400000|2022-07-15 01:10:00|215.71|212.91|216.22|213.42|216.22|213.42|215.1|212.3|0
1657847700000|2022-07-15 01:15:00|216.11|213.31|215.93|213.13|216.67|213.87|215.88|213.08|0
1657848000000|2022-07-15 01:20:00|215.88|213.08|216.89|214.09|217.45|214.65|215.26|212.46|0
1657848300000|2022-07-15 01:25:00|216.83|214.03|217.67|214.87|218.01|215.21|216.38|213.58|0
1657848600000|2022-07-15 01:30:00|217.84|215.04|217.79|214.99|218.8|216|217.56|214.76|0
1657848900000|2022-07-15 01:35:00|217.67|214.87|218.01|215.21|218.35|215.55|217|214.2|0
1657849200000|2022-07-15 01:40:00|218.12|215.32|218.12|215.32|218.35|215.55|216.71|213.91|0
1657849500000|2022-07-15 01:45:00|218.01|215.21|218.23|215.43|218.91|216.11|217.78|214.98|0
1657849800000|2022-07-15 01:50:00|218.28|215.48|219.13|216.33|219.7|216.9|218.23|215.43|0
1657850100000|2022-07-15 01:55:00|219.24|216.44|219.92|217.12|219.92|217.12|218.91|216.11|0
1657850400000|2022-07-15 02:00:00|219.81|217.01|219.86|217.06|220.15|217.35|219.02|216.22|0
1657850700000|2022-07-15 02:05:00|219.92|217.12|220.14|217.34|220.37|217.57|219.69|216.89|0
1657851000000|2022-07-15 02:10:00|220.09|217.29|219.69|216.89|220.48|217.68|219.58|216.78|0
1657851300000|2022-07-15 02:15:00|219.74|216.94|220.42|217.62|220.54|217.74|219.4|216.6|0
1657851600000|2022-07-15 02:20:00|220.48|217.68|220.25|217.45|220.71|217.91|220.03|217.23|0
1657851900000|2022-07-15 02:25:00|220.19|217.39|220.3|217.5|220.3|217.5|219.68|216.88|0
1657852200000|2022-07-15 02:30:00|220.59|217.79|220.25|217.45|220.7|217.9|220.02|217.22|0
1657852500000|2022-07-15 02:35:00|220.36|217.56|219.68|216.88|220.7|217.9|219.23|216.43|0
1657852800000|2022-07-15 02:40:00|219.62|216.82|219.62|216.82|219.9|217.1|219.57|216.77|0
1657853100000|2022-07-15 02:45:00|219.79|216.99|218.66|215.86|219.79|216.99|218.66|215.86|0
1657853400000|2022-07-15 02:50:00|218.77|215.97|220.24|217.44|220.24|217.44|218.77|215.97|0
1657853700000|2022-07-15 02:55:00|220.35|217.55|220.47|217.67|220.58|217.78|219.9|217.1|0
1657854000000|2022-07-15 03:00:00|220.35|217.55|220.58|217.78|220.8|218|220.24|217.44|0
1657854300000|2022-07-15 03:05:00|220.52|217.72|219.67|216.87|220.58|217.78|219.67|216.87|0
1657854600000|2022-07-15 03:10:00|219.72|216.92|219.49|216.69|220.35|217.55|219.44|216.64|0
1657854900000|2022-07-15 03:15:00|219.55|216.75|218.19|215.39|220.01|217.21|218.19|215.39|0
1657855200000|2022-07-15 03:20:00|218.02|215.22|219.1|216.3|219.32|216.52|217.63|214.83|0
1657855500000|2022-07-15 03:25:00|219.04|216.24|218.92|216.12|220|217.2|218.92|216.12|0
1657855800000|2022-07-15 03:30:00|218.98|216.18|220.22|217.42|220.22|217.42|218.87|216.07|0
1657856100000|2022-07-15 03:35:00|220.45|217.65|220.34|217.54|220.45|217.65|219.66|216.86|0
1657856400000|2022-07-15 03:40:00|220.22|217.42|220.39|217.59|220.56|217.76|220.11|217.31|0
1657856700000|2022-07-15 03:45:00|220.5|217.7|220.1|217.3|220.67|217.87|219.54|216.74|0
1657857000000|2022-07-15 03:50:00|220.16|217.36|220.56|217.76|220.9|218.1|219.76|216.96|0
1657857300000|2022-07-15 03:55:00|220.44|217.64|220.67|217.87|220.9|218.1|220.33|217.53|0
1657857600000|2022-07-15 04:00:00|220.78|217.98|219.42|216.62|220.84|218.04|219.42|216.62|0
1657857900000|2022-07-15 04:05:00|219.47|216.67|219.47|216.67|219.76|216.96|219.02|216.22|0
1657858200000|2022-07-15 04:10:00|219.3|216.5|219.76|216.96|219.98|217.18|219.3|216.5|0
1657858500000|2022-07-15 04:15:00|219.64|216.84|219.75|216.95|219.87|217.07|219.41|216.61|0
1657858800000|2022-07-15 04:20:00|219.87|217.07|219.52|216.72|219.87|217.07|219.3|216.5|0
1657859100000|2022-07-15 04:25:00|219.47|216.67|219.41|216.61|219.75|216.95|219.3|216.5|0
1657859400000|2022-07-15 04:30:00|219.46|216.66|219.63|216.83|219.92|217.12|219.41|216.61|0
1657859700000|2022-07-15 04:35:00|219.69|216.89|219.63|216.83|219.75|216.95|219.07|216.27|0
1657860000000|2022-07-15 04:40:00|219.57|216.77|219.18|216.38|219.74|216.94|218.95|216.15|0
1657860300000|2022-07-15 04:45:00|219.12|216.32|218.84|216.04|219.4|216.6|218.84|216.04|0
1657860600000|2022-07-15 04:50:00|218.72|215.92|219.06|216.26|219.17|216.37|218.38|215.58|0
1657860900000|2022-07-15 04:55:00|218.95|216.15|218.77|215.97|219.17|216.37|218.61|215.81|0
1657861200000|2022-07-15 05:00:00|218.83|216.03|217.87|215.07|219.28|216.48|217.81|215.01|0
1657861500000|2022-07-15 05:05:00|217.93|215.13|217.7|214.9|218.15|215.35|217.59|214.79|0
1657861800000|2022-07-15 05:10:00|217.59|214.79|217.3|214.5|217.92|215.12|217.14|214.34|0
1657862100000|2022-07-15 05:15:00|217.36|214.56|216.96|214.16|217.36|214.56|216.68|213.88|0
1657862400000|2022-07-15 05:20:00|217.02|214.22|216.57|213.77|217.36|214.56|216.4|213.6|0
1657862700000|2022-07-15 05:25:00|216.46|213.66|216.23|213.43|216.85|214.05|216.23|213.43|0
1657863000000|2022-07-15 05:30:00|216.06|213.26|215|212.2|216.34|213.54|214.88|212.08|0
1657863300000|2022-07-15 05:35:00|214.88|212.08|214.77|211.97|215.5|212.7|214.77|211.97|0
1657863600000|2022-07-15 05:40:00|214.71|211.91|214.99|212.19|215.16|212.36|214.32|211.52|0
1657863900000|2022-07-15 05:45:00|214.88|212.08|216.67|213.87|216.67|213.87|214.88|212.08|0
1657864200000|2022-07-15 05:50:00|216.56|213.76|216.22|213.42|217.23|214.43|216.22|213.42|0
1657864500000|2022-07-15 05:55:00|216.11|213.31|216.78|213.98|217.28|214.48|215.88|213.08|0
1657864800000|2022-07-15 06:00:00|216.56|213.76|216.78|213.98|217.34|214.54|216.22|213.42|0
1657865100000|2022-07-15 06:05:00|216.67|213.87|217.63|214.83|218.38|215.58|215.77|212.97|0
1657865400000|2022-07-15 06:10:00|217.41|214.61|218.64|215.84|218.64|215.84|217.01|214.21|0
1657865700000|2022-07-15 06:15:00|218.53|215.73|218.31|215.51|218.81|216.01|217.86|215.06|0
1657866000000|2022-07-15 06:20:00|218.42|215.62|217.07|214.27|218.47|215.67|216.62|213.82|0
1657866300000|2022-07-15 06:25:00|216.96|214.16|216.62|213.82|217.23|214.43|215.95|213.15|0
1657866600000|2022-07-15 06:30:00|216.51|213.71|215.66|212.86|217.29|214.49|215.5|212.7|0
1657866900000|2022-07-15 06:35:00|215.72|212.92|213.43|210.63|215.83|213.03|213.38|210.58|0
1657867200000|2022-07-15 06:40:00|213.38|210.58|213.43|210.63|213.88|211.08|212.71|209.91|0
1657867500000|2022-07-15 06:45:00|213.71|210.91|213.54|210.74|214.38|211.58|213.27|210.47|0
1657867800000|2022-07-15 06:50:00|213.6|210.8|213.49|210.69|214.04|211.24|213.37|210.57|0
1657868100000|2022-07-15 06:55:00|213.37|210.57|212.6|209.8|213.65|210.85|212.6|209.8|0
1657868400000|2022-07-15 07:00:00|212.38|209.58|212.26|209.46|213.37|210.57|211.27|208.47|0
1657868700000|2022-07-15 07:05:00|212.45|210.05|210.74|208.34|212.45|210.05|208.98|206.58|0
1657869000000|2022-07-15 07:10:00|210.85|208.45|212.17|209.77|212.39|209.99|210.46|208.06|0
1657869300000|2022-07-15 07:15:00|211.95|209.55|215.28|212.88|215.28|212.88|211.84|209.44|0
1657869600000|2022-07-15 07:20:00|215.56|213.16|215.84|213.44|216.4|214|214.61|212.21|0
1657869900000|2022-07-15 07:25:00|216.11|213.71|216.22|213.82|217.57|215.17|215.89|213.49|0
1657870200000|2022-07-15 07:30:00|216.34|213.94|215.61|213.21|217.18|214.78|215.22|212.82|0
1657870500000|2022-07-15 07:35:00|215.5|213.1|217|214.6|217.51|215.11|215.39|212.99|0
1657870800000|2022-07-15 07:40:00|216.73|214.33|215.77|213.37|216.89|214.49|215.38|212.98|0
1657871100000|2022-07-15 07:45:00|215.72|213.32|214.87|212.47|216.28|213.88|214.82|212.42|0
1657871400000|2022-07-15 07:50:00|214.82|212.42|214.2|211.8|215.04|212.64|213.76|211.36|0
1657871700000|2022-07-15 07:55:00|214.09|211.69|215.15|212.75|215.82|213.42|214.09|211.69|0
1657872000000|2022-07-15 08:00:00|215.26|212.86|212.76|210.36|215.49|213.09|212.7|210.3|0
1657872300000|2022-07-15 08:05:00|213.15|210.75|214.03|211.63|214.37|211.97|212.92|210.52|0
1657872600000|2022-07-15 08:10:00|213.81|211.41|213.08|210.68|214.48|212.08|212.63|210.23|0
1657872900000|2022-07-15 08:15:00|213.19|210.79|212.85|210.45|213.52|211.12|212.24|209.84|0
1657873200000|2022-07-15 08:20:00|213.02|210.62|214.19|211.79|214.3|211.9|212.3|209.9|0
1657873500000|2022-07-15 08:25:00|214.08|211.68|215.08|212.68|215.08|212.68|213.96|211.56|0
1657873800000|2022-07-15 08:30:00|215.3|212.9|215.02|212.62|215.86|213.46|214.63|212.23|0
1657874100000|2022-07-15 08:35:00|214.91|212.51|215.3|212.9|215.86|213.46|214.85|212.45|0
1657874400000|2022-07-15 08:40:00|215.41|213.01|217.87|215.47|218.1|215.7|215.35|212.95|0
1657874700000|2022-07-15 08:45:00|217.99|215.59|219.45|217.05|219.56|217.16|217.36|214.96|0
1657875000000|2022-07-15 08:50:00|219.51|217.11|219.9|217.5|220.81|218.41|219.22|216.82|0
1657875300000|2022-07-15 08:55:00|219.96|217.56|218.09|215.69|220.13|217.73|218.03|215.63|0
1657875600000|2022-07-15 09:00:00|218.03|215.63|218.88|216.48|219.22|216.82|218.03|215.63|0
1657875900000|2022-07-15 09:05:00|218.99|216.59|220.01|217.61|220.24|217.84|218.99|216.59|0
1657876200000|2022-07-15 09:10:00|220.18|217.78|219.78|217.38|220.91|218.51|219.78|217.38|0
1657876500000|2022-07-15 09:15:00|219.89|217.49|219.1|216.7|220.4|218|218.93|216.53|0
1657876800000|2022-07-15 09:20:00|218.87|216.47|217.52|215.12|219.1|216.7|217.41|215.01|0
1657877100000|2022-07-15 09:25:00|217.46|215.06|218.19|215.79|218.59|216.19|217.41|215.01|0
1657877400000|2022-07-15 09:30:00|218.08|215.68|219.32|216.92|219.37|216.97|217.97|215.57|0
1657877700000|2022-07-15 09:35:00|219.37|216.97|219.15|216.75|219.37|216.97|217.97|215.57|0
1657878000000|2022-07-15 09:40:00|219.21|216.81|218.41|216.01|219.21|216.81|218.13|215.73|0
1657878300000|2022-07-15 09:45:00|218.58|216.18|217.06|214.66|218.64|216.24|217.06|214.66|0
1657878600000|2022-07-15 09:50:00|217.17|214.77|216.27|213.87|217.29|214.89|216.16|213.76|0
1657878900000|2022-07-15 09:55:00|216.16|213.76|217.28|214.88|218.07|215.67|216.16|213.76|0
1657879200000|2022-07-15 10:00:00|217.06|214.66|216.94|214.54|217.28|214.88|215.82|213.42|0
1657879500000|2022-07-15 10:05:00|216.83|214.43|216.72|214.32|217.05|214.65|216.04|213.64|0
1657879800000|2022-07-15 10:10:00|216.38|213.98|216.71|214.31|217.05|214.65|216.27|213.87|0
1657880100000|2022-07-15 10:15:00|216.6|214.2|216.38|213.98|217.05|214.65|216.26|213.86|0
1657880400000|2022-07-15 10:20:00|216.26|213.86|217.72|215.32|218.74|216.34|216.15|213.75|0
1657880700000|2022-07-15 10:25:00|217.66|215.26|218.51|216.11|218.73|216.33|217.44|215.04|0
1657881000000|2022-07-15 10:30:00|218.45|216.05|217.38|214.98|218.85|216.45|217.38|214.98|0
1657881300000|2022-07-15 10:35:00|217.43|215.03|217.72|215.32|217.72|215.32|216.93|214.53|0
1657881600000|2022-07-15 10:40:00|217.77|215.37|217.83|215.43|217.94|215.54|217.27|214.87|0
1657881900000|2022-07-15 10:45:00|217.65|215.25|218.89|216.49|218.95|216.55|217.54|215.14|0
1657882200000|2022-07-15 10:50:00|218.73|216.33|218.5|216.1|218.95|216.55|218.1|215.7|0
1657882500000|2022-07-15 10:55:00|218.55|216.15|218.27|215.87|218.72|216.32|217.82|215.42|0
1657882800000|2022-07-15 11:00:00|218.44|216.04|219.34|216.94|219.74|217.34|218.16|215.76|0
1657883100000|2022-07-15 11:05:00|219.28|216.88|219.28|216.88|219.9|217.5|218.83|216.43|0
1657883400000|2022-07-15 11:10:00|219.17|216.77|220.3|217.9|220.53|218.13|218.83|216.43|0
1657883700000|2022-07-15 11:15:00|220.19|217.79|219.5|217.1|220.19|217.79|219.5|217.1|0
1657884000000|2022-07-15 11:20:00|219.56|217.16|220.63|218.23|221.09|218.69|219.39|216.99|0
1657884300000|2022-07-15 11:25:00|220.69|218.29|220.41|218.01|221.32|218.92|220.29|217.89|0
1657884600000|2022-07-15 11:30:00|220.46|218.06|221.08|218.68|221.2|218.8|220.41|218.01|0
1657884900000|2022-07-15 11:35:00|220.97|218.57|220.06|217.66|221.2|218.8|219.95|217.55|0
1657885200000|2022-07-15 11:40:00|220.12|217.72|218.7|216.3|220.18|217.78|218.59|216.19|0
1657885500000|2022-07-15 11:45:00|218.59|216.19|219.72|217.32|219.72|217.32|218.48|216.08|0
1657885800000|2022-07-15 11:50:00|219.61|217.21|219.04|216.64|219.61|217.21|218.81|216.41|0
1657886100000|2022-07-15 11:55:00|218.93|216.53|217.46|215.06|219.15|216.75|217.46|215.06|0
1657886400000|2022-07-15 12:00:00|217.57|215.17|217.68|215.28|218.7|216.3|217.51|215.11|0
1657886700000|2022-07-15 12:05:00|217.46|215.06|217.45|215.05|218.02|215.62|217.01|214.61|0
1657887000000|2022-07-15 12:10:00|217.57|215.17|217.45|215.05|217.57|215.17|216.67|214.27|0
1657887300000|2022-07-15 12:15:00|217.34|214.94|215.99|213.59|217.57|215.17|215.54|213.14|0
1657887600000|2022-07-15 12:20:00|215.77|213.37|215.26|212.86|215.88|213.48|214.31|211.91|0
1657887900000|2022-07-15 12:25:00|215.32|212.92|215.63|213.23|216.77|214.37|215.32|212.92|0
1657888200000|2022-07-15 12:30:00|215.07|212.67|214.13|211.73|216.76|214.36|210.58|208.18|0
1657888500000|2022-07-15 12:35:00|213.9|211.5|220.99|218.59|220.99|218.59|213.46|211.06|0
1657888800000|2022-07-15 12:40:00|221.11|218.71|221.33|218.93|221.67|219.27|219.74|217.34|0
1657889100000|2022-07-15 12:45:00|221.56|219.16|228.22|225.82|228.68|226.28|221.22|218.82|0
1657889400000|2022-07-15 12:50:00|227.99|225.59|230.19|227.79|231.36|228.96|227.87|225.47|0
1657889700000|2022-07-15 12:55:00|230.07|227.67|227.77|225.37|231.12|228.72|226.97|224.57|0
1657890000000|2022-07-15 13:00:00|227.65|225.25|230.57|228.17|233.4|231|227.42|225.02|0
1657890300000|2022-07-15 13:05:00|230.68|228.28|232.91|230.51|233.97|231.57|230.45|228.05|0
1657890600000|2022-07-15 13:10:00|232.79|230.39|230.74|228.34|232.79|230.39|230.21|227.81|0
1657890900000|2022-07-15 13:15:00|230.68|228.28|230.27|227.87|230.8|228.4|229.4|227|0
1657891200000|2022-07-15 13:20:00|230.33|227.93|230.68|228.28|230.79|228.39|229.16|226.76|0
1657891500000|2022-07-15 13:25:00|231.03|228.63|234.78|232.38|235.37|232.97|231.03|228.63|0
1657891800000|2022-07-15 13:30:00|235.02|232.62|233.86|231.46|237.86|235.46|233.86|231.46|0
1657892100000|2022-07-15 13:35:00|234.8|232.4|232.65|230.25|237.25|234.85|231.84|229.44|0
1657892400000|2022-07-15 13:40:00|233.12|230.72|232.77|230.37|233.36|230.96|230.78|228.38|0
1657892700000|2022-07-15 13:45:00|233.12|230.72|231.21|228.81|233.12|230.72|227.99|225.59|0
1657893000000|2022-07-15 13:50:00|230.97|228.57|227.72|225.32|231.44|229.04|227.03|224.63|0
1657893300000|2022-07-15 13:55:00|227.26|224.86|231.37|228.97|231.9|229.5|226.57|224.17|0
1657893600000|2022-07-15 14:00:00|235.01|232.61|237.43|235.03|242.43|240.03|234.83|232.43|0
1657893900000|2022-07-15 14:05:00|237.19|234.79|236.48|234.08|238.73|236.33|233.65|231.25|0
1657894200000|2022-07-15 14:10:00|236.6|234.2|237.3|234.9|238.97|236.57|235.18|232.78|0
1657894500000|2022-07-15 14:15:00|237.54|235.14|238.25|235.85|238.96|236.56|236|233.6|0
1657894800000|2022-07-15 14:20:00|238.49|236.09|239.79|237.39|240.15|237.75|233.65|231.25|0
1657895100000|2022-07-15 14:25:00|240.15|237.75|243.98|241.58|244.34|241.94|238.66|236.26|0
1657895400000|2022-07-15 14:30:00|244.1|241.7|241.46|239.06|247.04|244.64|241.34|238.94|0
1657895700000|2022-07-15 14:35:00|241.7|239.3|239.31|236.91|242.3|239.9|239.07|236.67|0
1657896000000|2022-07-15 14:40:00|239.55|237.15|237.52|235.12|240.26|237.86|237.52|235.12|0
1657896300000|2022-07-15 14:45:00|237.4|235|237.87|235.47|238.47|236.07|235.62|233.22|0
1657896600000|2022-07-15 14:50:00|237.75|235.35|237.63|235.23|238.35|235.95|236.57|234.17|0
1657896900000|2022-07-15 14:55:00|237.28|234.88|239.54|237.14|240.14|237.74|236.92|234.52|0
1657897200000|2022-07-15 15:00:00|239.42|237.02|240.85|238.45|241.33|238.93|239|236.6|0
1657897500000|2022-07-15 15:05:00|241.09|238.69|243.5|241.1|244.1|241.7|240.13|237.73|0
1657897800000|2022-07-15 15:10:00|243.86|241.46|243.61|241.21|243.86|241.46|241.93|239.53|0
1657898100000|2022-07-15 15:15:00|243.86|241.46|243.25|240.85|244.94|242.54|242.89|240.49|0
1657898400000|2022-07-15 15:20:00|243.37|240.97|244.09|241.69|244.94|242.54|243.37|240.97|0
1657898700000|2022-07-15 15:25:00|244.21|241.81|244.4|242|245.73|243.33|244.21|241.81|0
1657899000000|2022-07-15 15:30:00|244.28|241.88|244.04|241.64|245.73|243.33|242.71|240.31|0
1657899300000|2022-07-15 15:35:00|243.97|241.57|245.36|242.96|245.85|243.45|243.43|241.03|0
1657899600000|2022-07-15 15:40:00|245.12|242.72|244.88|242.48|245.6|243.2|243.91|241.51|0
1657899900000|2022-07-15 15:45:00|245|242.6|244.48|242.08|246.33|243.93|244.03|241.63|0
1657900200000|2022-07-15 15:50:00|244.12|241.72|242.67|240.27|244.12|241.72|242.67|240.27|0
1657900500000|2022-07-15 15:55:00|242.31|239.91|241.83|239.43|243.15|240.75|241.47|239.07|0
1657900800000|2022-07-15 16:00:00|241.59|239.19|242.42|240.02|242.91|240.51|240.51|238.11|0
1657901100000|2022-07-15 16:05:00|242.3|239.9|239.79|237.39|242.3|239.9|239.43|237.03|0
1657901400000|2022-07-15 16:10:00|239.67|237.27|239.9|237.5|240.62|238.22|238.59|236.19|0
1657901700000|2022-07-15 16:15:00|239.67|237.27|241.34|238.94|241.34|238.94|239.19|236.79|0
1657902000000|2022-07-15 16:20:00|241.22|238.82|239.74|237.34|241.58|239.18|239.62|237.22|0
1657902300000|2022-07-15 16:25:00|239.62|237.22|239.98|237.58|240.58|238.18|239.2|236.8|0
1657902600000|2022-07-15 16:30:00|239.92|237.52|238.55|236.15|240.46|238.06|237.59|235.19|0
1657902900000|2022-07-15 16:35:00|238.31|235.91|238.66|236.26|239.14|236.74|237.83|235.43|0
1657903200000|2022-07-15 16:40:00|238.54|236.14|239.38|236.98|239.74|237.34|237.23|234.83|0
1657903500000|2022-07-15 16:45:00|239.19|236.79|240.45|238.05|240.81|238.41|239.14|236.74|0
1657903800000|2022-07-15 16:50:00|240.57|238.17|239.25|236.85|240.81|238.41|238.78|236.38|0
1657904100000|2022-07-15 16:55:00|239.31|236.91|238.46|236.06|240.33|237.93|238.1|235.7|0
1657904400000|2022-07-15 17:00:00|238.58|236.18|239.65|237.25|239.65|237.25|238.46|236.06|0
1657904700000|2022-07-15 17:05:00|239.77|237.37|240.61|238.21|240.73|238.33|239.41|237.01|0
1657905000000|2022-07-15 17:10:00|240.49|238.09|240.61|238.21|240.97|238.57|240.13|237.73|0
1657905300000|2022-07-15 17:15:00|240.25|237.85|240.37|237.97|240.61|238.21|239.53|237.13|0
1657905600000|2022-07-15 17:20:00|240.49|238.09|240.6|238.2|240.73|238.33|239.64|237.24|0
1657905900000|2022-07-15 17:25:00|240.72|238.32|242.53|240.13|242.53|240.13|240.48|238.08|0
1657906200000|2022-07-15 17:30:00|242.41|240.01|242.77|240.37|243.13|240.73|241.8|239.4|0
1657906500000|2022-07-15 17:35:00|242.65|240.25|243.13|240.73|243.13|240.73|242.16|239.76|0
1657906800000|2022-07-15 17:40:00|243.25|240.85|242.28|239.88|243.25|240.85|241.92|239.52|0
1657907100000|2022-07-15 17:45:00|242.16|239.76|241.43|239.03|242.52|240.12|241.43|239.03|0
1657907400000|2022-07-15 17:50:00|241.31|238.91|239.63|237.23|241.92|239.52|239.63|237.23|0
1657907700000|2022-07-15 17:55:00|239.45|237.05|240.47|238.07|240.71|238.31|239.27|236.87|0
1657908000000|2022-07-15 18:00:00|240.59|238.19|238.79|236.39|240.83|238.43|238.31|235.91|0
1657908300000|2022-07-15 18:05:00|238.91|236.51|239.87|237.47|239.87|237.47|238.67|236.27|0
1657908600000|2022-07-15 18:10:00|240.11|237.71|240.82|238.42|240.82|238.42|239.2|236.8|0
1657908900000|2022-07-15 18:15:00|240.94|238.54|241.42|239.02|241.54|239.14|240.46|238.06|0
1657909200000|2022-07-15 18:20:00|241.54|239.14|240.28|237.88|241.54|239.14|239.26|236.86|0
1657909500000|2022-07-15 18:25:00|240.34|237.94|240.88|238.48|240.94|238.54|239.02|236.62|0
1657909800000|2022-07-15 18:30:00|240.94|238.54|240.7|238.3|241.3|238.9|240.22|237.82|0
1657910100000|2022-07-15 18:35:00|240.58|238.18|240.45|238.05|240.82|238.42|240.09|237.69|0
1657910400000|2022-07-15 18:40:00|240.57|238.17|241.89|239.49|241.9|239.5|240.33|237.93|0
1657910700000|2022-07-15 18:45:00|242.01|239.61|243.22|240.82|243.22|240.82|242.01|239.61|0
1657911000000|2022-07-15 18:50:00|243.1|240.7|242.49|240.09|243.22|240.82|242.01|239.61|0
1657911300000|2022-07-15 18:55:00|242.43|240.03|241.17|238.77|242.55|240.15|240.93|238.53|0
1657911600000|2022-07-15 19:00:00|240.81|238.41|241.53|239.13|241.53|239.13|239.84|237.44|0
1657911900000|2022-07-15 19:05:00|241.4|239|242.13|239.73|242.25|239.85|240.92|238.52|0
1657912200000|2022-07-15 19:10:00|242|239.6|240.92|238.52|242.49|240.09|240.8|238.4|0
1657912500000|2022-07-15 19:15:00|241.04|238.64|240.92|238.52|242.12|239.72|240.68|238.28|0
1657912800000|2022-07-15 19:20:00|241.04|238.64|240.2|237.8|242|239.6|240.2|237.8|0
1657913100000|2022-07-15 19:25:00|239.96|237.56|240.31|237.91|240.79|238.39|239.6|237.2|0
1657913400000|2022-07-15 19:30:00|240.19|237.79|238.4|236|240.55|238.15|237.8|235.4|0
1657913700000|2022-07-15 19:35:00|238.52|236.12|238.87|236.47|240.07|237.67|237.68|235.28|0
1657914000000|2022-07-15 19:40:00|238.75|236.35|241.15|238.75|241.15|238.75|238.51|236.11|0
1657914300000|2022-07-15 19:45:00|241.03|238.63|239.23|236.83|241.39|238.99|239.23|236.83|0
1657914600000|2022-07-15 19:50:00|239.11|236.71|241.02|238.62|241.02|238.62|237.67|235.27|0
1657914900000|2022-07-15 19:55:00|241.26|238.86|244.52|242.12|245.25|242.85|241.26|238.86|0
1657915200000|2022-07-15 20:00:00|244.16|241.76|244.52|242.12|244.76|242.36|243.19|240.79|0
1657915500000|2022-07-15 20:05:00|244.28|241.88|244.64|242.24|244.64|242.24|244.03|241.63|0
1657915800000|2022-07-15 20:10:00|244.76|242.36|244.15|241.75|245.12|242.72|244.03|241.63|0
1658103300000|2022-07-18 00:15:00|249.16|246.36|249.16|246.36|249.28|246.48|248.79|245.99|0
1658103600000|2022-07-18 00:20:00|249.22|246.42|249.46|246.66|249.52|246.72|248.91|246.11|0
1658103900000|2022-07-18 00:25:00|249.4|246.6|249.77|246.97|249.77|246.97|249.28|246.48|0
1658104200000|2022-07-18 00:30:00|249.64|246.84|248.91|246.11|249.82|247.02|248.84|246.04|0
1658104500000|2022-07-18 00:35:00|248.97|246.17|247.32|244.52|249.4|246.6|247.2|244.4|0
1658104800000|2022-07-18 00:40:00|247.44|244.64|246.95|244.15|247.81|245.01|246.59|243.79|0
1658105100000|2022-07-18 00:45:00|247.01|244.21|246.95|244.15|247.56|244.76|246.89|244.09|0
1658105400000|2022-07-18 00:50:00|246.83|244.03|246.64|243.84|247.07|244.27|246.34|243.54|0
1658105700000|2022-07-18 00:55:00|246.58|243.78|247.07|244.27|247.61|244.81|246.52|243.72|0
1658106000000|2022-07-18 01:00:00|247.19|244.39|248.04|245.24|248.04|245.24|247.07|244.27|0
1658106300000|2022-07-18 01:05:00|247.92|245.12|248.04|245.24|248.16|245.36|247.31|244.51|0
1658106600000|2022-07-18 01:10:00|248.16|245.36|248.04|245.24|248.16|245.36|247.19|244.39|0
1658106900000|2022-07-18 01:15:00|248.16|245.36|249.74|246.94|249.74|246.94|248.04|245.24|0
1658107200000|2022-07-18 01:20:00|249.62|246.82|250.35|247.55|250.54|247.74|249.25|246.45|0
1658107500000|2022-07-18 01:25:00|250.48|247.68|249.99|247.19|250.85|248.05|249.86|247.06|0
1658107800000|2022-07-18 01:30:00|250.17|247.37|250.23|247.43|250.23|247.43|249.25|246.45|0
1658108100000|2022-07-18 01:35:00|250.11|247.31|248.27|245.47|250.35|247.55|247.9|245.1|0
1658108400000|2022-07-18 01:40:00|248.21|245.41|248.63|245.83|249.06|246.26|248.08|245.28|0
1658108700000|2022-07-18 01:45:00|248.69|245.89|249.49|246.69|249.61|246.81|248.39|245.59|0
1658109000000|2022-07-18 01:50:00|249.42|246.62|249.98|247.18|250.22|247.42|249.42|246.62|0
1658109300000|2022-07-18 01:55:00|249.97|247.17|249.91|247.11|249.97|247.17|249.54|246.74|0
1658109600000|2022-07-18 02:00:00|249.97|247.17|249.66|246.86|250.34|247.54|249.6|246.8|0
1658109900000|2022-07-18 02:05:00|249.6|246.8|249.54|246.74|249.78|246.98|249.36|246.56|0
1658110200000|2022-07-18 02:10:00|249.6|246.8|249.48|246.68|250.09|247.29|249.23|246.43|0
1658110500000|2022-07-18 02:15:00|249.54|246.74|249.96|247.16|250.33|247.53|249.54|246.74|0
1658110800000|2022-07-18 02:20:00|250.09|247.29|249.72|246.92|250.33|247.53|249.53|246.73|0
1658111100000|2022-07-18 02:25:00|249.6|246.8|248.98|246.18|249.96|247.16|248.86|246.06|0
1658111400000|2022-07-18 02:30:00|249.1|246.3|249.77|246.97|249.96|247.16|249.1|246.3|0
1658111700000|2022-07-18 02:35:00|249.84|247.04|249.96|247.16|250.57|247.77|248.86|246.06|0
1658112000000|2022-07-18 02:40:00|249.83|247.03|250.2|247.4|250.45|247.65|249.65|246.85|0
1658112300000|2022-07-18 02:45:00|250.26|247.46|250.2|247.4|250.5|247.7|249.64|246.84|0
1658112600000|2022-07-18 02:50:00|250.44|247.64|250.32|247.52|250.69|247.89|250.07|247.27|0
1658112900000|2022-07-18 02:55:00|250.44|247.64|250.68|247.88|250.81|248.01|250.38|247.58|0
1658113200000|2022-07-18 03:00:00|250.74|247.94|251.42|248.62|251.6|248.8|250.56|247.76|0
1658113500000|2022-07-18 03:05:00|251.48|248.68|252.52|249.72|252.65|249.85|251.48|248.68|0
1658113800000|2022-07-18 03:10:00|252.65|249.85|252.52|249.72|253.38|250.58|252.28|249.48|0
1658114100000|2022-07-18 03:15:00|252.64|249.84|253.01|250.21|253.14|250.34|252.64|249.84|0
1658114400000|2022-07-18 03:20:00|253.07|250.27|253.63|250.83|253.87|251.07|252.4|249.6|0
1658114700000|2022-07-18 03:25:00|253.69|250.89|253.75|250.95|254.06|251.26|253.38|250.58|0
1658115000000|2022-07-18 03:30:00|253.63|250.83|253.5|250.7|253.87|251.07|253.01|250.21|0
1658115300000|2022-07-18 03:35:00|253.38|250.58|253.56|250.76|253.87|251.07|252.76|249.96|0
1658115600000|2022-07-18 03:40:00|253.62|250.82|253.13|250.33|253.93|251.13|252.94|250.14|0
1658115900000|2022-07-18 03:45:00|253.25|250.45|253|250.2|253.37|250.57|253|250.2|0
1658116200000|2022-07-18 03:50:00|252.94|250.14|253.3|250.5|253.49|250.69|252.81|250.01|0
1658116500000|2022-07-18 03:55:00|253.24|250.44|253.24|250.44|253.61|250.81|253.12|250.32|0
1658116800000|2022-07-18 04:00:00|253.3|250.5|253.86|251.06|253.98|251.18|253.3|250.5|0
1658117100000|2022-07-18 04:05:00|253.73|250.93|253.73|250.93|253.86|251.06|253.54|250.74|0
1658117400000|2022-07-18 04:10:00|253.79|250.99|253.36|250.56|253.98|251.18|253.36|250.56|0
1658117700000|2022-07-18 04:15:00|253.24|250.44|253.23|250.43|253.36|250.56|253.11|250.31|0
1658118000000|2022-07-18 04:20:00|253.17|250.37|252.49|249.69|253.17|250.37|252.49|249.69|0
1658118300000|2022-07-18 04:25:00|252.37|249.57|252.8|250|252.8|250|252|249.2|0
1658118600000|2022-07-18 04:30:00|252.86|250.06|252.55|249.75|252.86|250.06|252.49|249.69|0
1658118900000|2022-07-18 04:35:00|252.61|249.81|253.35|250.55|253.35|250.55|252.61|249.81|0
1658119200000|2022-07-18 04:40:00|253.23|250.43|253.35|250.55|253.35|250.55|252.98|250.18|0
1658119500000|2022-07-18 04:45:00|253.47|250.67|253.22|250.42|253.59|250.79|253.16|250.36|0
1658119800000|2022-07-18 04:50:00|253.16|250.36|253.59|250.79|253.71|250.91|253.16|250.36|0
1658120100000|2022-07-18 04:55:00|253.47|250.67|254.14|251.34|254.33|251.53|253.4|250.6|0
1658120400000|2022-07-18 05:00:00|254.33|251.53|253.09|250.29|254.39|251.59|252.85|250.05|0
1658120700000|2022-07-18 05:05:00|253.22|250.42|252.84|250.04|253.46|250.66|252.84|250.04|0
1658121000000|2022-07-18 05:10:00|252.9|250.1|253.09|250.29|253.21|250.41|252.72|249.92|0
1658121300000|2022-07-18 05:15:00|253.15|250.35|252.72|249.92|253.58|250.78|252.72|249.92|0
1658121600000|2022-07-18 05:20:00|252.59|249.79|253.58|250.78|253.58|250.78|252.59|249.79|0
1658121900000|2022-07-18 05:25:00|253.7|250.9|254.07|251.27|254.07|251.27|253.45|250.65|0
1658122200000|2022-07-18 05:30:00|254.01|251.21|254.69|251.89|254.69|251.89|253.82|251.02|0
1658122500000|2022-07-18 05:35:00|254.81|252.01|255.3|252.5|255.92|253.12|254.19|251.39|0
1658122800000|2022-07-18 05:40:00|255.24|252.44|255.8|253|255.92|253.12|254.99|252.19|0
1658123100000|2022-07-18 05:45:00|255.92|253.12|256.35|253.55|256.42|253.62|255.55|252.75|0
1658123400000|2022-07-18 05:50:00|256.23|253.43|255.67|252.87|256.42|253.62|255.67|252.87|0
1658123700000|2022-07-18 05:55:00|255.73|252.93|256.16|253.36|256.22|253.42|255.54|252.74|0
1658124000000|2022-07-18 06:00:00|256.29|253.49|255.05|252.25|257.53|254.73|255.05|252.25|0
1658124300000|2022-07-18 06:05:00|254.98|252.18|255.04|252.24|255.91|253.11|254.92|252.12|0
1658124600000|2022-07-18 06:10:00|254.98|252.18|254.42|251.62|255.04|252.24|254.3|251.5|0
1658124900000|2022-07-18 06:15:00|254.05|251.25|254.92|252.12|255.29|252.49|254.05|251.25|0
1658125200000|2022-07-18 06:20:00|255.04|252.24|255.16|252.36|255.16|252.36|254.3|251.5|0
1658125500000|2022-07-18 06:25:00|255.04|252.24|255.04|252.24|255.1|252.3|254.17|251.37|0
1658125800000|2022-07-18 06:30:00|255.16|252.36|255.16|252.36|255.78|252.98|254.29|251.49|0
1658126100000|2022-07-18 06:35:00|255.28|252.48|255.16|252.36|256.02|253.22|254.91|252.11|0
1658126400000|2022-07-18 06:40:00|255.09|252.29|256.39|253.59|256.64|253.84|255.03|252.23|0
1658126700000|2022-07-18 06:45:00|256.52|253.72|256.89|254.09|257.51|254.71|256.52|253.72|0
1658127000000|2022-07-18 06:50:00|256.77|253.97|257.14|254.34|257.63|254.83|256.52|253.72|0
1658127300000|2022-07-18 06:55:00|257.07|254.27|258.13|255.33|258.13|255.33|256.89|254.09|0
1658127600000|2022-07-18 07:00:00|257.26|254.46|255.7|252.9|257.88|255.08|255.64|252.84|0
1658127900000|2022-07-18 07:05:00|255.32|252.92|256.93|254.53|257.8|255.4|255.32|252.92|0
1658128200000|2022-07-18 07:10:00|257.05|254.65|257.93|255.53|258.18|255.78|256.68|254.28|0
1658128500000|2022-07-18 07:15:00|257.86|255.46|259.42|257.02|259.8|257.4|257.86|255.46|0
1658128800000|2022-07-18 07:20:00|259.17|256.77|260.05|257.65|260.55|258.15|258.67|256.27|0
1658129100000|2022-07-18 07:25:00|259.92|257.52|260.04|257.64|260.17|257.77|258.79|256.39|0
1658129400000|2022-07-18 07:30:00|260.17|257.77|261.93|259.53|262.3|259.9|259.79|257.39|0
1658129700000|2022-07-18 07:35:00|261.99|259.59|262.05|259.65|262.81|260.41|261.8|259.4|0
1658130000000|2022-07-18 07:40:00|261.92|259.52|262.43|260.03|263.44|261.04|261.67|259.27|0
1658130300000|2022-07-18 07:45:00|262.3|259.9|261.92|259.52|262.8|260.4|261.55|259.15|0
1658130600000|2022-07-18 07:50:00|261.73|259.33|260.91|258.51|262.17|259.77|260.79|258.39|0
1658130900000|2022-07-18 07:55:00|261.04|258.64|261.22|258.82|261.22|258.82|260.66|258.26|0
1658131200000|2022-07-18 08:00:00|261.16|258.76|261.41|259.01|261.66|259.26|260.28|257.88|0
1658131500000|2022-07-18 08:05:00|261.54|259.14|262.41|260.01|265.51|263.11|261.41|259.01|0
1658131800000|2022-07-18 08:10:00|262.22|259.82|262.53|260.13|262.6|260.2|261.47|259.07|0
1658132100000|2022-07-18 08:15:00|262.47|260.07|262.15|259.75|262.6|260.2|261.9|259.5|0
1658132400000|2022-07-18 08:20:00|262.09|259.69|263.86|261.46|263.86|261.46|261.97|259.57|0
1658132700000|2022-07-18 08:25:00|263.98|261.58|266.45|264.05|266.9|264.5|263.98|261.58|0
1658133000000|2022-07-18 08:30:00|266.39|263.99|266.51|264.11|267.28|264.88|265.75|263.35|0
1658133300000|2022-07-18 08:35:00|266.64|264.24|266.32|263.92|266.77|264.37|265.37|262.97|0
1658133600000|2022-07-18 08:40:00|266.26|263.86|265.87|263.47|267.02|264.62|265.87|263.47|0
1658133900000|2022-07-18 08:45:00|266|263.6|266.12|263.72|266.38|263.98|265.49|263.09|0
1658134200000|2022-07-18 08:50:00|266.06|263.66|266.82|264.42|267.01|264.61|265.87|263.47|0
1658134500000|2022-07-18 08:55:00|266.76|264.36|267.45|265.05|267.9|265.5|266.76|264.36|0
1658134800000|2022-07-18 09:00:00|267.39|264.99|266.88|264.48|267.71|265.31|266.75|264.35|0
1658135100000|2022-07-18 09:05:00|266.81|264.41|265.48|263.08|267.01|264.61|265.1|262.7|0
1658135400000|2022-07-18 09:10:00|265.36|262.96|266.11|263.71|266.12|263.72|265.36|262.96|0
1658135700000|2022-07-18 09:15:00|266.05|263.65|266.37|263.97|266.49|264.09|265.35|262.95|0
1658136000000|2022-07-18 09:20:00|266.49|264.09|267.19|264.79|267.25|264.85|266.37|263.97|0
1658136300000|2022-07-18 09:25:00|267.13|264.73|265.09|262.69|267.13|264.73|264.97|262.57|0
1658136600000|2022-07-18 09:30:00|265.03|262.63|264.59|262.19|265.47|263.07|264.33|261.93|0
1658136900000|2022-07-18 09:35:00|264.46|262.06|264.84|262.44|265.22|262.82|264.33|261.93|0
1658137200000|2022-07-18 09:40:00|264.96|262.56|264.71|262.31|265.22|262.82|264.08|261.68|0
1658137500000|2022-07-18 09:45:00|264.52|262.12|263.63|261.23|264.71|262.31|263.63|261.23|0
1658137800000|2022-07-18 09:50:00|263.57|261.17|263.31|260.91|263.76|261.36|263.19|260.79|0
1658138100000|2022-07-18 09:55:00|263.44|261.04|264.2|261.8|264.2|261.8|263.44|261.04|0
1658138400000|2022-07-18 10:00:00|264.07|261.67|263.31|260.91|264.32|261.92|263.31|260.91|0
1658138700000|2022-07-18 10:05:00|263.44|261.04|264.32|261.92|264.45|262.05|263.44|261.04|0
1658139000000|2022-07-18 10:10:00|264.38|261.98|265.71|263.31|265.71|263.31|264.19|261.79|0
1658139300000|2022-07-18 10:15:00|265.58|263.18|265.13|262.73|265.58|263.18|264.63|262.23|0
1658139600000|2022-07-18 10:20:00|265.2|262.8|265.58|263.18|265.71|263.31|265.07|262.67|0
1658139900000|2022-07-18 10:25:00|265.45|263.05|265.07|262.67|265.7|263.3|264.94|262.54|0
1658140200000|2022-07-18 10:30:00|265.13|262.73|265.19|262.79|265.32|262.92|265.07|262.67|0
1658140500000|2022-07-18 10:35:00|265.07|262.67|264.31|261.91|265.07|262.67|263.8|261.4|0
1658140800000|2022-07-18 10:40:00|264.24|261.84|264.05|261.65|264.56|262.16|263.67|261.27|0
1658141100000|2022-07-18 10:45:00|263.92|261.52|264.3|261.9|264.3|261.9|263.42|261.02|0
1658141400000|2022-07-18 10:50:00|264.43|262.03|263.42|261.02|264.43|262.03|263.42|261.02|0
1658141700000|2022-07-18 10:55:00|263.29|260.89|263.79|261.39|264.3|261.9|263.29|260.89|0
1658142000000|2022-07-18 11:00:00|263.67|261.27|263.66|261.26|263.67|261.27|262.53|260.13|0
1658142300000|2022-07-18 11:05:00|263.79|261.39|265.81|263.41|265.81|263.41|263.66|261.26|0
1658142600000|2022-07-18 11:10:00|265.69|263.29|264.92|262.52|265.94|263.54|264.92|262.52|0
1658142900000|2022-07-18 11:15:00|264.8|262.4|265.49|263.09|265.81|263.41|264.8|262.4|0
1658143200000|2022-07-18 11:20:00|265.56|263.16|266.82|264.42|267.08|264.68|265.43|263.03|0
1658143500000|2022-07-18 11:25:00|266.7|264.3|266.19|263.79|266.7|264.3|265.43|263.03|0
1658143800000|2022-07-18 11:30:00|266.06|263.66|265.93|263.53|266.57|264.17|265.8|263.4|0
1658144100000|2022-07-18 11:35:00|266.06|263.66|265.17|262.77|266.06|263.66|265.04|262.64|0
1658144400000|2022-07-18 11:40:00|265.04|262.64|264.79|262.39|265.17|262.77|264.53|262.13|0
1658144700000|2022-07-18 11:45:00|264.66|262.26|265.42|263.02|265.54|263.14|264.66|262.26|0
1658145000000|2022-07-18 11:50:00|265.35|262.95|264.78|262.38|265.8|263.4|264.65|262.25|0
1658145300000|2022-07-18 11:55:00|264.72|262.32|264.4|262|265.03|262.63|264.02|261.62|0
1658145600000|2022-07-18 12:00:00|264.53|262.13|264.4|262|265.66|263.26|264.14|261.74|0
1658145900000|2022-07-18 12:05:00|264.46|262.06|264.65|262.25|265.41|263.01|264.4|262|0
1658146200000|2022-07-18 12:10:00|264.58|262.18|264.2|261.8|265.03|262.63|263.89|261.49|0
1658146500000|2022-07-18 12:15:00|264.14|261.74|261.24|258.84|264.14|261.74|261.12|258.72|0
1658146800000|2022-07-18 12:20:00|261.37|258.97|260.36|257.96|261.74|259.34|259.61|257.21|0
1658147100000|2022-07-18 12:25:00|260.24|257.84|258.48|256.08|260.36|257.96|258.11|255.71|0
1658147400000|2022-07-18 12:30:00|258.29|255.89|260.23|257.83|260.29|257.89|258.11|255.71|0
1658147700000|2022-07-18 12:35:00|260.11|257.71|260.29|257.89|261.4|259|259.23|256.83|0
1658148000000|2022-07-18 12:40:00|260.1|257.7|260.85|258.45|260.85|258.45|259.73|257.33|0
1658148300000|2022-07-18 12:45:00|260.73|258.33|259.72|257.32|261.1|258.7|258.98|256.58|0
1658148600000|2022-07-18 12:50:00|259.85|257.45|259.72|257.32|260.28|257.88|259.35|256.95|0
1658148900000|2022-07-18 12:55:00|259.6|257.2|261.85|259.45|262.1|259.7|259.47|257.07|0
1658149200000|2022-07-18 13:00:00|261.73|259.33|260.85|258.45|261.73|259.33|260.72|258.32|0
1658149500000|2022-07-18 13:05:00|260.97|258.57|261.28|258.88|261.72|259.32|260.72|258.32|0
1658149800000|2022-07-18 13:10:00|261.34|258.94|260.59|258.19|261.47|259.07|259.96|257.56|0
1658150100000|2022-07-18 13:15:00|260.72|258.32|261.47|259.07|261.84|259.44|260.34|257.94|0
1658150400000|2022-07-18 13:20:00|261.34|258.94|261.46|259.06|261.84|259.44|260.46|258.06|0
1658150700000|2022-07-18 13:25:00|261.4|259|262.34|259.94|263.1|260.7|261.21|258.81|0
1658151000000|2022-07-18 13:30:00|262.72|260.32|262.94|260.54|265.62|263.22|260.96|258.56|0
1658151300000|2022-07-18 13:35:00|262.06|259.66|261.55|259.15|264.07|261.67|260.93|258.53|0
1658151600000|2022-07-18 13:40:00|261.3|258.9|264.47|262.07|264.6|262.2|259.05|256.65|0
1658151900000|2022-07-18 13:45:00|264.72|262.32|265.35|262.95|266.24|263.84|262.96|260.56|0
1658152200000|2022-07-18 13:50:00|265.48|263.08|264.97|262.57|265.86|263.46|263.96|261.56|0
1658152500000|2022-07-18 13:55:00|265.1|262.7|263.33|260.93|266.75|264.35|262.95|260.55|0
1658152800000|2022-07-18 14:00:00|263.08|260.68|262.7|260.3|264.72|262.32|261.45|259.05|0
1658153100000|2022-07-18 14:05:00|262.83|260.43|261.19|258.79|262.83|260.43|260.32|257.92|0
1658153400000|2022-07-18 14:10:00|261.44|259.04|258.82|256.42|261.69|259.29|257.45|255.05|0
1658153700000|2022-07-18 14:15:00|259.07|256.67|259.31|256.91|260.32|257.92|257.82|255.42|0
1658154000000|2022-07-18 14:20:00|259.06|256.66|259.81|257.41|260.57|258.17|259.06|256.66|0
1658154300000|2022-07-18 14:25:00|259.69|257.29|259.06|256.66|259.81|257.41|258.19|255.79|0
1658154600000|2022-07-18 14:30:00|259.18|256.78|261.06|258.66|261.56|259.16|259.06|256.66|0
1658154900000|2022-07-18 14:35:00|261.19|258.79|260.3|257.9|261.56|259.16|259.18|256.78|0
1658155200000|2022-07-18 14:40:00|260.43|258.03|259.93|257.53|261.31|258.91|259.43|257.03|0
1658155500000|2022-07-18 14:45:00|260.05|257.65|258.55|256.15|260.05|257.65|257.06|254.66|0
1658155800000|2022-07-18 14:50:00|258.43|256.03|259.42|257.02|259.55|257.15|258.05|255.65|0
1658156100000|2022-07-18 14:55:00|259.3|256.9|259.78|257.38|260.8|258.4|258.92|256.52|0
1658156400000|2022-07-18 15:00:00|259.91|257.51|259.03|256.63|260.41|258.01|258.16|255.76|0
1658156700000|2022-07-18 15:05:00|259.15|256.75|258.03|255.63|259.91|257.51|257.53|255.13|0
1658157000000|2022-07-18 15:10:00|258.15|255.75|258.15|255.75|258.4|256|257.28|254.88|0
1658157300000|2022-07-18 15:15:00|258.03|255.63|257.78|255.38|258.53|256.13|256.78|254.38|0
1658157600000|2022-07-18 15:20:00|257.9|255.5|258.52|256.12|258.77|256.37|257.4|255|0
1658157900000|2022-07-18 15:25:00|258.65|256.25|258.27|255.87|259.15|256.75|257.9|255.5|0
1658158200000|2022-07-18 15:30:00|258.4|256|259.02|256.62|259.89|257.49|257.4|255|0
1658158500000|2022-07-18 15:35:00|258.89|256.49|260.27|257.87|260.39|257.99|258.77|256.37|0
1658158800000|2022-07-18 15:40:00|260.14|257.74|262.02|259.62|262.02|259.62|260.14|257.74|0
1658159100000|2022-07-18 15:45:00|262.15|259.75|260.39|257.99|262.27|259.87|260.14|257.74|0
1658159400000|2022-07-18 15:50:00|260.26|257.86|261.26|258.86|261.52|259.12|259.89|257.49|0
1658159700000|2022-07-18 15:55:00|261.01|258.61|261.89|259.49|262.4|260|261.01|258.61|0
1658160000000|2022-07-18 16:00:00|262.14|259.74|261.01|258.61|262.14|259.74|260.88|258.48|0
1658160300000|2022-07-18 16:05:00|260.88|258.48|260.38|257.98|261.89|259.49|259.75|257.35|0
1658160600000|2022-07-18 16:10:00|260.25|257.85|261.38|258.98|261.76|259.36|260.13|257.73|0
1658160900000|2022-07-18 16:15:00|261.26|258.86|259.87|257.47|261.51|259.11|259.5|257.1|0
1658161200000|2022-07-18 16:20:00|260|257.6|260.56|258.16|260.75|258.35|259.62|257.22|0
1658161500000|2022-07-18 16:25:00|260.5|258.1|259.49|257.09|260.5|258.1|259.24|256.84|0
1658161800000|2022-07-18 16:30:00|259.37|256.97|259.37|256.97|260.12|257.72|259.24|256.84|0
1658162100000|2022-07-18 16:35:00|259.24|256.84|260.37|257.97|260.62|258.22|259.24|256.84|0
1658162400000|2022-07-18 16:40:00|260.24|257.84|259.86|257.46|260.62|258.22|259.86|257.46|0
1658162700000|2022-07-18 16:45:00|259.74|257.34|258.61|256.21|259.99|257.59|258.36|255.96|0
1658163000000|2022-07-18 16:50:00|258.49|256.09|256.74|254.34|258.74|256.34|256.74|254.34|0
1658163300000|2022-07-18 16:55:00|256.62|254.22|257.28|254.88|257.91|255.51|256.24|253.84|0
1658163600000|2022-07-18 17:00:00|257.41|255.01|258.03|255.63|258.03|255.63|257.16|254.76|0
1658163900000|2022-07-18 17:05:00|258.15|255.75|257.53|255.13|258.28|255.88|257.28|254.88|0
1658164200000|2022-07-18 17:10:00|257.4|255|257.53|255.13|257.78|255.38|256.53|254.13|0
1658164500000|2022-07-18 17:15:00|257.4|255|254.92|252.52|257.53|255.13|254.92|252.52|0
1658164800000|2022-07-18 17:20:00|254.8|252.4|255.66|253.26|255.66|253.26|254.18|251.78|0
1658165100000|2022-07-18 17:25:00|255.79|253.39|256.9|254.5|257.02|254.62|255.54|253.14|0
1658165400000|2022-07-18 17:30:00|256.83|254.43|252.82|250.42|257.02|254.62|252.82|250.42|0
1658165700000|2022-07-18 17:35:00|252.7|250.3|251.84|249.44|253.56|251.16|250.61|248.21|0
1658166000000|2022-07-18 17:40:00|251.71|249.31|251.1|248.7|252.45|250.05|250.61|248.21|0
1658166300000|2022-07-18 17:45:00|250.98|248.58|248.65|246.25|251.83|249.43|248.29|245.89|0
1658166600000|2022-07-18 17:50:00|248.53|246.13|249.5|247.1|250.12|247.72|248.53|246.13|0
1658166900000|2022-07-18 17:55:00|249.63|247.23|245.36|242.48|249.63|247.23|240.96|238.08|0
1658167200000|2022-07-18 18:00:00|245.12|242.24|245|242.6|246.21|243.33|243.67|241.15|0
1658167500000|2022-07-18 18:05:00|245.12|242.72|244.88|242.48|245.6|243.2|244.27|241.87|0
1658167800000|2022-07-18 18:10:00|244.51|242.11|245.72|243.32|245.84|243.44|243.79|241.39|0
1658168100000|2022-07-18 18:15:00|245.84|243.44|247.29|244.89|247.53|245.13|245.36|242.96|0
1658168400000|2022-07-18 18:20:00|247.05|244.65|245.23|242.83|248.02|245.62|245.11|242.71|0
1658168700000|2022-07-18 18:25:00|245.35|242.95|242.32|239.92|245.53|243.13|241.84|239.44|0
1658169000000|2022-07-18 18:30:00|242.2|239.8|243.52|241.12|243.52|241.12|241.72|239.32|0
1658169300000|2022-07-18 18:35:00|243.4|241|244.36|241.96|245.69|243.29|243.16|240.76|0
1658169600000|2022-07-18 18:40:00|244.6|242.2|240.64|238.24|244.72|242.32|240.4|238|0
1658169900000|2022-07-18 18:45:00|240.87|238.47|241.11|238.71|241.71|239.31|239.92|237.52|0
1658170200000|2022-07-18 18:50:00|241.35|238.95|239.2|236.8|241.35|238.95|237.54|235.14|0
1658170500000|2022-07-18 18:55:00|239.08|236.68|236.59|234.19|239.08|236.68|236.18|233.78|0
1658170800000|2022-07-18 19:00:00|236.53|234.13|236.89|234.49|237.84|235.44|235.7|233.3|0
1658171100000|2022-07-18 19:05:00|236.77|234.37|239.38|236.98|239.86|237.46|236.77|234.37|0
1658171400000|2022-07-18 19:10:00|239.62|237.22|238.43|236.03|239.62|237.22|236.88|234.48|0
1658171700000|2022-07-18 19:15:00|238.31|235.91|240.1|237.7|240.22|237.82|238.31|235.91|0
1658172000000|2022-07-18 19:20:00|239.86|237.46|238.31|235.91|240.57|238.17|237.95|235.55|0
1658172300000|2022-07-18 19:25:00|238.42|236.02|234.23|231.83|238.78|236.38|234.23|231.83|0
1658172600000|2022-07-18 19:30:00|234.11|231.71|231.76|229.36|234.23|231.83|230.88|228.48|0
1658172900000|2022-07-18 19:35:00|231.64|229.24|228.61|226.21|232.7|230.3|228.14|225.74|0
1658173200000|2022-07-18 19:40:00|228.72|226.32|228.37|225.97|229.77|227.37|227.68|225.28|0
1658173500000|2022-07-18 19:45:00|227.91|225.51|225.13|222.73|228.26|225.86|225.02|222.62|0
1658173800000|2022-07-18 19:50:00|225.25|222.85|230.23|227.83|230.35|227.95|225.25|222.85|0
1658174100000|2022-07-18 19:55:00|230.35|227.95|230|227.6|231.87|229.47|228.95|226.55|0
1658174400000|2022-07-18 20:00:00|231.05|228.65|230.58|228.18|232.81|230.41|229.88|227.48|0
1658174700000|2022-07-18 20:05:00|230.46|228.06|232.1|229.7|232.45|230.05|230.46|228.06|0
1658175000000|2022-07-18 20:10:00|232.33|229.93|232.45|230.05|233.04|230.64|231.98|229.58|0
1658175300000|2022-07-18 20:15:00|232.41|229.61|232.88|230.08|232.94|230.14|232.18|229.38|0
1658175600000|2022-07-18 20:20:00|232.76|229.96|232.88|230.08|233.35|230.55|232.65|229.85|0
1658175900000|2022-07-18 20:25:00|233|230.2|232.76|229.96|233.11|230.31|232.64|229.84|0
1658176200000|2022-07-18 20:30:00|232.64|229.84|232.76|229.96|232.88|230.08|232.52|229.72|0
1658176500000|2022-07-18 20:35:00|232.7|229.9|232.24|229.44|233.11|230.31|232.12|229.32|0
1658176800000|2022-07-18 20:40:00|232.3|229.5|232.12|229.32|232.48|229.68|232.01|229.21|0
1658177100000|2022-07-18 20:45:00|231.89|229.09|231.89|229.09|232.24|229.44|231.82|229.02|0
1658177400000|2022-07-18 20:50:00|232|229.2|232.59|229.79|232.59|229.79|231.88|229.08|0
1658177700000|2022-07-18 20:55:00|232.71|229.91|232.29|229.49|232.71|229.91|232|229.2|0
1658178000000|2022-07-18 21:00:00|232.36|229.56|232.19|229.39|232.36|229.56|231.74|228.94|0
1658178300000|2022-07-18 21:05:00|232.2|229.4|232.27|229.47|232.35|229.55|232.2|229.4|0
1658178600000|2022-07-18 21:10:00|232.3|229.5|232.01|229.21|232.3|229.5|232.01|229.21|0
1658178900000|2022-07-18 21:15:00|231.93|229.13|231.58|228.78|231.93|229.13|231.58|228.78|0
1658179200000|2022-07-18 21:20:00|231.49|228.69|232.29|229.49|232.44|229.64|231.49|228.69|0
1658179500000|2022-07-18 21:25:00|232.44|229.64|232.24|229.44|232.44|229.64|232.16|229.36|0
1658179800000|2022-07-18 21:30:00|232.28|229.48|232.33|229.53|232.33|229.53|232.24|229.44|0
1658180100000|2022-07-18 21:35:00|232.24|229.44|232.2|229.4|232.24|229.44|232.11|229.31|0
1658180400000|2022-07-18 21:40:00|232.14|229.34|232.2|229.4|232.2|229.4|232.14|229.34|0
1658180700000|2022-07-18 21:45:00|232.23|229.43|232.34|229.54|232.34|229.54|232.18|229.38|0
1658181000000|2022-07-18 21:50:00|232.37|229.57|232.33|229.53|232.39|229.59|232.3|229.5|0
1658181300000|2022-07-18 21:55:00|232.32|229.52|232.32|229.52|232.51|229.71|232.18|229.38|0
1658181600000|2022-07-18 22:00:00|231.91|229.11|231.5|228.7|232.27|229.47|231.39|228.59|0
1658181900000|2022-07-18 22:05:00|231.44|228.64|231.5|228.7|231.5|228.7|231.15|228.35|0
1658182200000|2022-07-18 22:10:00|231.62|228.82|231.38|228.58|232.2|229.4|231.27|228.47|0
1658182500000|2022-07-18 22:15:00|231.44|228.64|231.73|228.93|231.73|228.93|230.8|228|0
1658182800000|2022-07-18 22:20:00|231.97|229.17|232.43|229.63|232.79|229.99|231.73|228.93|0
1658183100000|2022-07-18 22:25:00|232.49|229.69|232.08|229.28|232.55|229.75|231.96|229.16|0
1658183400000|2022-07-18 22:30:00|232.2|229.4|232.08|229.28|232.2|229.4|231.84|229.04|0
1658183700000|2022-07-18 22:35:00|232.2|229.4|233.6|230.8|233.84|231.04|232.2|229.4|0
1658184000000|2022-07-18 22:40:00|233.72|230.92|233.72|230.92|233.72|230.92|233.37|230.57|0
1658184300000|2022-07-18 22:45:00|233.66|230.86|233.36|230.56|233.72|230.92|233.01|230.21|0
1658184600000|2022-07-18 22:50:00|233.42|230.62|233.3|230.5|233.6|230.8|233.25|230.45|0
1658184900000|2022-07-18 22:55:00|233.36|230.56|232.89|230.09|233.36|230.56|232.77|229.97|0
1658185200000|2022-07-18 23:00:00|232.83|230.03|232.07|229.27|233.24|230.44|232.07|229.27|0
1658185500000|2022-07-18 23:05:00|231.95|229.15|232.06|229.26|232.06|229.26|231.36|228.56|0
1658185800000|2022-07-18 23:10:00|232.18|229.38|231.94|229.14|232.35|229.55|231.71|228.91|0
1658186100000|2022-07-18 23:15:00|232.06|229.26|232.41|229.61|232.7|229.9|232|229.2|0
1658186400000|2022-07-18 23:20:00|232.47|229.67|232.64|229.84|232.64|229.84|232.23|229.43|0
1658186700000|2022-07-18 23:25:00|232.53|229.73|232.76|229.96|233.23|230.43|232.53|229.73|0
1658187000000|2022-07-18 23:30:00|232.88|230.08|233.35|230.55|233.35|230.55|232.76|229.96|0
1658187300000|2022-07-18 23:35:00|233.23|230.43|234.41|231.61|234.52|231.72|233.17|230.37|0
1658187600000|2022-07-18 23:40:00|234.29|231.49|234.7|231.9|234.76|231.96|233.58|230.78|0
1658187900000|2022-07-18 23:45:00|234.58|231.78|233.34|230.54|234.58|231.78|233.22|230.42|0
1658188200000|2022-07-18 23:50:00|233.22|230.42|234.64|231.84|234.75|231.95|233.1|230.3|0
1658188500000|2022-07-18 23:55:00|234.75|231.95|235.11|232.31|235.34|232.54|234.69|231.89|0
1658188800000|2022-07-19 00:00:00|235.34|232.54|233.69|230.89|235.64|232.84|233.45|230.65|0
1658189100000|2022-07-19 00:05:00|233.57|230.77|232.92|230.12|233.57|230.77|232.16|229.36|0
1658189400000|2022-07-19 00:10:00|232.98|230.18|233.21|230.41|233.57|230.77|232.86|230.06|0
1658189700000|2022-07-19 00:15:00|233.15|230.35|232.86|230.06|233.97|231.17|232.56|229.76|0
1658190000000|2022-07-19 00:20:00|232.8|230|233.15|230.35|233.38|230.58|232.5|229.7|0
1658190300000|2022-07-19 00:25:00|233.21|230.41|233.5|230.7|233.56|230.76|232.85|230.05|0
1658190600000|2022-07-19 00:30:00|233.44|230.64|231.91|229.11|233.5|230.7|231.62|228.82|0
1658190900000|2022-07-19 00:35:00|231.79|228.99|231.73|228.93|232.03|229.23|231.09|228.29|0
1658191200000|2022-07-19 00:40:00|231.68|228.88|232.26|229.46|232.38|229.58|231.44|228.64|0
1658191500000|2022-07-19 00:45:00|232.14|229.34|231.96|229.16|232.43|229.63|231.96|229.16|0
1658191800000|2022-07-19 00:50:00|232.02|229.22|232.84|230.04|233.08|230.28|232.02|229.22|0
1658192100000|2022-07-19 00:55:00|232.73|229.93|232.61|229.81|232.84|230.04|232.37|229.57|0
1658192400000|2022-07-19 01:00:00|232.49|229.69|233.43|230.63|233.55|230.75|232.02|229.22|0
1658192700000|2022-07-19 01:05:00|233.55|230.75|233.31|230.51|233.9|231.1|232.89|230.09|0
1658193000000|2022-07-19 01:10:00|233.25|230.45|233.31|230.51|233.9|231.1|233.07|230.27|0
1658193300000|2022-07-19 01:15:00|233.24|230.44|233.24|230.44|233.42|230.62|232.83|230.03|0
1658193600000|2022-07-19 01:20:00|233.19|230.39|233.66|230.86|234.01|231.21|233.19|230.39|0
1658193900000|2022-07-19 01:25:00|233.77|230.97|234.01|231.21|234.36|231.56|233.07|230.27|0
1658194200000|2022-07-19 01:30:00|234.06|231.26|234.71|231.91|235.12|232.32|233.53|230.73|0
1658194500000|2022-07-19 01:35:00|234.65|231.85|234.24|231.44|234.77|231.97|234.12|231.32|0
1658194800000|2022-07-19 01:40:00|234.3|231.5|234.12|231.32|234.71|231.91|234.12|231.32|0
1658195100000|2022-07-19 01:45:00|234.06|231.26|234.76|231.96|234.94|232.14|233.29|230.49|0
1658195400000|2022-07-19 01:50:00|234.83|232.03|234.59|231.79|234.83|232.03|234.35|231.55|0
1658195700000|2022-07-19 01:55:00|234.47|231.67|232.82|230.02|234.7|231.9|232.76|229.96|0
1658196000000|2022-07-19 02:00:00|233.05|230.25|233.76|230.96|233.99|231.19|233.05|230.25|0
1658196300000|2022-07-19 02:05:00|233.87|231.07|235.05|232.25|235.05|232.25|233.58|230.78|0
1658196600000|2022-07-19 02:10:00|234.82|232.02|235.29|232.49|235.41|232.61|234.7|231.9|0
1658196900000|2022-07-19 02:15:00|235.23|232.43|234.81|232.01|236|233.2|234.81|232.01|0
1658197200000|2022-07-19 02:20:00|235.05|232.25|234.81|232.01|235.17|232.37|234.69|231.89|0
1658197500000|2022-07-19 02:25:00|234.69|231.89|235.28|232.48|235.28|232.48|234.46|231.66|0
1658197800000|2022-07-19 02:30:00|235.16|232.36|235.28|232.48|235.4|232.6|234.81|232.01|0
1658198100000|2022-07-19 02:35:00|235.22|232.42|235.51|232.71|235.51|232.71|234.92|232.12|0
1658198400000|2022-07-19 02:40:00|235.45|232.65|234.45|231.65|235.45|232.65|234.33|231.53|0
1658198700000|2022-07-19 02:45:00|234.33|231.53|234.92|232.12|235.28|232.48|234.33|231.53|0
1658199000000|2022-07-19 02:50:00|234.86|232.06|234.68|231.88|235.39|232.59|234.56|231.76|0
1658199300000|2022-07-19 02:55:00|234.74|231.94|235.15|232.35|235.39|232.59|234.56|231.76|0
1658199600000|2022-07-19 03:00:00|235.09|232.29|235.39|232.59|235.51|232.71|235.03|232.23|0
1658199900000|2022-07-19 03:05:00|235.27|232.47|235.98|233.18|236.15|233.35|235.27|232.47|0
1658200200000|2022-07-19 03:10:00|235.86|233.06|235.26|232.46|236.15|233.35|235.26|232.46|0
1658200500000|2022-07-19 03:15:00|235.38|232.58|235.62|232.82|235.62|232.82|235.03|232.23|0
1658200800000|2022-07-19 03:20:00|235.55|232.75|235.26|232.46|235.67|232.87|235.02|232.22|0
1658201100000|2022-07-19 03:25:00|235.32|232.52|235.02|232.22|235.43|232.63|234.78|231.98|0
1658201400000|2022-07-19 03:30:00|235.08|232.28|233.84|231.04|235.08|232.28|233.84|231.04|0
1658201700000|2022-07-19 03:35:00|233.72|230.92|233.13|230.33|233.96|231.16|232.89|230.09|0
1658202000000|2022-07-19 03:40:00|233.25|230.45|232.66|229.86|233.25|230.45|232.42|229.62|0
1658202300000|2022-07-19 03:45:00|232.77|229.97|232.95|230.15|233.01|230.21|232.66|229.86|0
1658202600000|2022-07-19 03:50:00|232.89|230.09|233.01|230.21|233.01|230.21|232.42|229.62|0
1658202900000|2022-07-19 03:55:00|232.94|230.14|233.41|230.61|233.41|230.61|232.59|229.79|0
1658203200000|2022-07-19 04:00:00|233.47|230.67|233.24|230.44|233.47|230.67|233.12|230.32|0
1658203500000|2022-07-19 04:05:00|233.35|230.55|233.35|230.55|233.59|230.79|233.12|230.32|0
1658203800000|2022-07-19 04:10:00|233.23|230.43|233.47|230.67|233.52|230.72|233.23|230.43|0
1658204100000|2022-07-19 04:15:00|233.59|230.79|233.47|230.67|233.7|230.9|233.41|230.61|0
1658204400000|2022-07-19 04:20:00|233.52|230.72|232.29|229.49|233.52|230.72|232.29|229.49|0
1658204700000|2022-07-19 04:25:00|232.41|229.61|232.87|230.07|232.87|230.07|232.11|229.31|0
1658205000000|2022-07-19 04:30:00|232.76|229.96|232.75|229.95|232.99|230.19|232.17|229.37|0
1658205300000|2022-07-19 04:35:00|232.69|229.89|233.46|230.66|233.46|230.66|232.69|229.89|0
1658205600000|2022-07-19 04:40:00|233.58|230.78|233.1|230.3|233.58|230.78|233.1|230.3|0
1658205900000|2022-07-19 04:45:00|233.04|230.24|233.45|230.65|233.86|231.06|233.04|230.24|0
1658206200000|2022-07-19 04:50:00|233.34|230.54|232.75|229.95|233.57|230.77|232.75|229.95|0
1658206500000|2022-07-19 04:55:00|232.63|229.83|231.92|229.12|232.75|229.95|231.57|228.77|0
1658206800000|2022-07-19 05:00:00|231.98|229.18|231.68|228.88|232.16|229.36|231.33|228.53|0
1658207100000|2022-07-19 05:05:00|231.8|229|232.56|229.76|232.74|229.94|231.57|228.77|0
1658207400000|2022-07-19 05:10:00|232.62|229.82|233.8|231|233.8|231|232.62|229.82|0
1658207700000|2022-07-19 05:15:00|233.68|230.88|233.8|231|233.91|231.11|233.44|230.64|0
1658208000000|2022-07-19 05:20:00|233.68|230.88|233.68|230.88|233.8|231|233.2|230.4|0
1658208300000|2022-07-19 05:25:00|233.79|230.99|233.67|230.87|234.62|231.82|233.61|230.81|0
1658208600000|2022-07-19 05:30:00|233.61|230.81|234.62|231.82|234.62|231.82|233.32|230.52|0
1658208900000|2022-07-19 05:35:00|234.55|231.75|234.79|231.99|235.21|232.41|234.5|231.7|0
1658209200000|2022-07-19 05:40:00|234.73|231.93|234.85|232.05|235.14|232.34|234.5|231.7|0
1658209500000|2022-07-19 05:45:00|234.97|232.17|234.73|231.93|235.08|232.28|234.49|231.69|0
1658209800000|2022-07-19 05:50:00|234.85|232.05|235.67|232.87|235.73|232.93|234.85|232.05|0
1658210100000|2022-07-19 05:55:00|235.55|232.75|234.61|231.81|235.67|232.87|234.54|231.74|0
1658210400000|2022-07-19 06:00:00|234.25|231.45|234.49|231.69|234.84|232.04|233.31|230.51|0
1658210700000|2022-07-19 06:05:00|234.37|231.57|235.19|232.39|235.31|232.51|234.01|231.21|0
1658211000000|2022-07-19 06:10:00|235.13|232.33|235.01|232.21|236.26|233.46|234.95|232.15|0
1658211300000|2022-07-19 06:15:00|235.07|232.27|234.12|231.32|235.31|232.51|234.01|231.21|0
1658211600000|2022-07-19 06:20:00|234.24|231.44|233.94|231.14|234.48|231.68|233.71|230.91|0
1658211900000|2022-07-19 06:25:00|233.89|231.09|234.12|231.32|234.24|231.44|233.53|230.73|0
1658212200000|2022-07-19 06:30:00|234.18|231.38|233.41|230.61|234.59|231.79|232.94|230.14|0
1658212500000|2022-07-19 06:35:00|233.35|230.55|233.88|231.08|233.88|231.08|233.06|230.26|0
1658212800000|2022-07-19 06:40:00|233.82|231.02|234.59|231.79|234.71|231.91|233.82|231.02|0
1658213100000|2022-07-19 06:45:00|234.64|231.84|234.35|231.55|235.06|232.26|234.35|231.55|0
1658213400000|2022-07-19 06:50:00|234.23|231.43|234.23|231.43|234.82|232.02|233.7|230.9|0
1658213700000|2022-07-19 06:55:00|234.11|231.31|234.11|231.31|234.28|231.48|233.76|230.96|0
1658214000000|2022-07-19 07:00:00|234.34|231.54|237.66|234.86|238.26|235.46|232.58|229.78|0
1658214300000|2022-07-19 07:05:00|237.94|235.54|237.58|235.18|239.25|236.85|237.46|235.06|0
1658214600000|2022-07-19 07:10:00|237.82|235.42|237.7|235.3|238.17|235.77|236.98|234.58|0
1658214900000|2022-07-19 07:15:00|237.82|235.42|237.69|235.29|238.35|235.95|236.98|234.58|0
1658215200000|2022-07-19 07:20:00|237.58|235.18|236.98|234.58|238.41|236.01|236.56|234.16|0
1658215500000|2022-07-19 07:25:00|236.86|234.46|236.98|234.58|238.11|235.71|236.74|234.34|0
1658215800000|2022-07-19 07:30:00|236.91|234.51|233.19|230.79|236.98|234.58|232.95|230.55|0
1658216100000|2022-07-19 07:35:00|232.95|230.55|234.6|232.2|234.72|232.32|232.83|230.43|0
1658216400000|2022-07-19 07:40:00|234.36|231.96|230.48|228.08|234.36|231.96|230.25|227.85|0
1658216700000|2022-07-19 07:45:00|230.83|228.43|234.06|231.66|234.42|232.02|230.66|228.26|0
1658217000000|2022-07-19 07:50:00|234.18|231.78|232.71|230.31|234.47|232.07|232.3|229.9|0
1658217300000|2022-07-19 07:55:00|232.65|230.25|233.12|230.72|233.47|231.07|231.36|228.96|0
1658217600000|2022-07-19 08:00:00|232.94|230.54|233.53|231.13|234.77|232.37|232.76|230.36|0
1658217900000|2022-07-19 08:05:00|233.59|231.19|235.29|232.89|235.47|233.07|232.88|230.48|0
1658218200000|2022-07-19 08:10:00|235.36|232.96|234.53|232.13|235.41|233.01|234.05|231.65|0
1658218500000|2022-07-19 08:15:00|234.41|232.01|233.93|231.53|234.64|232.24|233.58|231.18|0
1658218800000|2022-07-19 08:20:00|234.05|231.65|234.64|232.24|234.88|232.48|233.7|231.3|0
1658219100000|2022-07-19 08:25:00|234.76|232.36|233.69|231.29|234.88|232.48|233.46|231.06|0
1658219400000|2022-07-19 08:30:00|233.58|231.18|235.52|233.12|235.52|233.12|233.34|230.94|0
1658219700000|2022-07-19 08:35:00|235.4|233|235.82|233.42|237|234.6|235.35|232.95|0
1658220000000|2022-07-19 08:40:00|235.94|233.54|236.41|234.01|236.88|234.48|235.94|233.54|0
1658220300000|2022-07-19 08:45:00|236.53|234.13|235.81|233.41|236.82|234.42|235.69|233.29|0
1658220600000|2022-07-19 08:50:00|235.87|233.47|236.05|233.65|236.34|233.94|235.1|232.7|0
1658220900000|2022-07-19 08:55:00|236.17|233.77|237.71|235.31|238.07|235.67|236.17|233.77|0
1658221200000|2022-07-19 09:00:00|237.47|235.07|237.95|235.55|238.66|236.26|237.35|234.95|0
1658221500000|2022-07-19 09:05:00|237.83|235.43|238.18|235.78|238.66|236.26|237.59|235.19|0
1658221800000|2022-07-19 09:10:00|238.06|235.66|239.25|236.85|239.61|237.21|237.88|235.48|0
1658222100000|2022-07-19 09:15:00|239.37|236.97|238.77|236.37|239.49|237.09|238.3|235.9|0
1658222400000|2022-07-19 09:20:00|238.83|236.43|241.34|238.94|241.77|239.37|238.65|236.25|0
1658222700000|2022-07-19 09:25:00|241.29|238.89|241.58|239.18|241.89|239.49|241.22|238.82|0
1658223000000|2022-07-19 09:30:00|241.64|239.24|242.18|239.78|242.42|240.02|241.64|239.24|0
1658223300000|2022-07-19 09:35:00|242.24|239.84|242.12|239.72|242.48|240.08|241.88|239.48|0
1658223600000|2022-07-19 09:40:00|242.18|239.78|242.36|239.96|242.36|239.96|242|239.6|0
1658223900000|2022-07-19 09:45:00|242.42|240.02|242.78|240.38|243.44|241.04|242.12|239.72|0
1658224200000|2022-07-19 09:50:00|242.9|240.5|244.05|241.65|244.05|241.65|242.72|240.32|0
1658224500000|2022-07-19 09:55:00|243.92|241.52|242.47|240.07|243.92|241.52|242.41|240.01|0
1658224800000|2022-07-19 10:00:00|242.59|240.19|243.08|240.68|243.2|240.8|242.11|239.71|0
1658225100000|2022-07-19 10:05:00|243.01|240.61|244.76|242.36|244.89|242.49|243.01|240.61|0
1658225400000|2022-07-19 10:10:00|244.7|242.3|245.57|243.17|246.71|244.31|242.9|240.5|0
1658225700000|2022-07-19 10:15:00|245.45|243.05|244.88|242.48|245.78|243.38|244.82|242.42|0
1658226000000|2022-07-19 10:20:00|244.82|242.42|244.82|242.42|245.67|243.27|244.7|242.3|0
1658226300000|2022-07-19 10:25:00|244.94|242.54|244.82|242.42|245.97|243.57|243.97|241.57|0
1658226600000|2022-07-19 10:30:00|244.7|242.3|246.15|243.75|246.28|243.88|244.7|242.3|0
1658226900000|2022-07-19 10:35:00|246.21|243.81|247|244.6|247.49|245.09|245.91|243.51|0
1658227200000|2022-07-19 10:40:00|246.88|244.48|246.15|243.75|246.94|244.54|246.15|243.75|0
1658227500000|2022-07-19 10:45:00|246.03|243.63|245.42|243.02|246.15|243.75|245.42|243.02|0
1658227800000|2022-07-19 10:50:00|245.36|242.96|245.17|242.77|245.54|243.14|244.45|242.05|0
1658228100000|2022-07-19 10:55:00|245.05|242.65|245.17|242.77|245.54|243.14|244.33|241.93|0
1658228400000|2022-07-19 11:00:00|244.81|242.41|243.6|241.2|245.05|242.65|242.99|240.59|0
1658228700000|2022-07-19 11:05:00|243.47|241.07|243.59|241.19|244.32|241.92|243.11|240.71|0
1658229000000|2022-07-19 11:10:00|243.53|241.13|245.29|242.89|245.41|243.01|243.47|241.07|0
1658229300000|2022-07-19 11:15:00|245.35|242.95|243.71|241.31|245.53|243.13|243.71|241.31|0
1658229600000|2022-07-19 11:20:00|243.59|241.19|243.59|241.19|243.71|241.31|243.23|240.83|0
1658229900000|2022-07-19 11:25:00|243.65|241.25|244.67|242.27|244.67|242.27|243.47|241.07|0
1658230200000|2022-07-19 11:30:00|244.61|242.21|243.7|241.3|245.04|242.64|243.46|241.06|0
1658230500000|2022-07-19 11:35:00|243.82|241.42|242.86|240.46|243.95|241.55|242.62|240.22|0
1658230800000|2022-07-19 11:40:00|242.74|240.34|242.25|239.85|243.03|240.63|242.01|239.61|0
1658231100000|2022-07-19 11:45:00|242.19|239.79|242.85|240.45|242.97|240.57|242.01|239.61|0
1658231400000|2022-07-19 11:50:00|243.21|240.81|245.03|242.63|245.51|243.11|243.09|240.69|0
1658231700000|2022-07-19 11:55:00|245.15|242.75|244.54|242.14|245.15|242.75|244.42|242.02|0
1658232000000|2022-07-19 12:00:00|244.78|242.38|244.54|242.14|245.51|243.11|244.42|242.02|0
1658232300000|2022-07-19 12:05:00|244.66|242.26|243.21|240.81|244.9|242.5|243.21|240.81|0
1658232600000|2022-07-19 12:10:00|243.26|240.86|242.96|240.56|243.45|241.05|242.36|239.96|0
1658232900000|2022-07-19 12:15:00|243.02|240.62|241.63|239.23|243.57|241.17|241.51|239.11|0
1658233200000|2022-07-19 12:20:00|241.88|239.48|240.91|238.51|241.88|239.48|240.43|238.03|0
1658233500000|2022-07-19 12:25:00|241.03|238.63|240.31|237.91|241.45|239.05|240.01|237.61|0
1658233800000|2022-07-19 12:30:00|240.43|238.03|242.23|239.83|242.47|240.07|239.95|237.55|0
1658234100000|2022-07-19 12:35:00|242.35|239.95|242.11|239.71|242.95|240.55|241.99|239.59|0
1658234400000|2022-07-19 12:40:00|241.99|239.59|243.55|241.15|243.68|241.28|241.99|239.59|0
1658234700000|2022-07-19 12:45:00|243.8|241.4|245.98|243.58|245.98|243.58|243.31|240.91|0
1658235000000|2022-07-19 12:50:00|246.1|243.7|247.56|245.16|247.93|245.53|245.73|243.33|0
1658235300000|2022-07-19 12:55:00|247.68|245.28|246.83|244.43|247.92|245.52|246.83|244.43|0
1658235600000|2022-07-19 13:00:00|247.07|244.67|246.39|243.99|247.07|244.67|246.09|243.69|0
1658235900000|2022-07-19 13:05:00|246.46|244.06|247.07|244.67|247.07|244.67|246.09|243.69|0
1658236200000|2022-07-19 13:10:00|247.06|244.66|247.92|245.52|248.77|246.37|246.58|244.18|0
1658236500000|2022-07-19 13:15:00|248.04|245.64|249.26|246.86|250.12|247.72|247.79|245.39|0
1658236800000|2022-07-19 13:20:00|249.38|246.98|249.38|246.98|250.12|247.72|248.77|246.37|0
1658237100000|2022-07-19 13:25:00|249.26|246.86|248.89|246.49|250.36|247.96|248.83|246.43|0
1658237400000|2022-07-19 13:30:00|249.62|247.22|248.89|246.49|250.36|247.96|247.06|244.66|0
1658237700000|2022-07-19 13:35:00|249.13|246.73|249.5|247.1|251.22|248.82|248.03|245.63|0
1658238000000|2022-07-19 13:40:00|249.87|247.47|247.39|244.99|250.36|247.96|246.17|243.77|0
1658238300000|2022-07-19 13:45:00|247.51|245.11|247.26|244.86|248.24|245.84|245.19|242.79|0
1658238600000|2022-07-19 13:50:00|247.14|244.74|248.12|245.72|248.98|246.58|246.78|244.38|0
1658238900000|2022-07-19 13:55:00|248.24|245.84|252.42|250.02|252.42|250.02|247.63|245.23|0
1658239200000|2022-07-19 14:00:00|252.3|249.9|252.54|250.14|253.16|250.76|251.56|249.16|0
1658239500000|2022-07-19 14:05:00|252.29|249.89|251.43|249.03|252.42|250.02|249.22|246.82|0
1658239800000|2022-07-19 14:10:00|251.55|249.15|253.16|250.76|255.33|252.93|250.94|248.54|0
1658240100000|2022-07-19 14:15:00|252.91|250.51|252.41|250.01|253.16|250.76|250.81|248.41|0
1658240400000|2022-07-19 14:20:00|252.17|249.77|255.14|252.74|256.26|253.86|252.17|249.77|0
1658240700000|2022-07-19 14:25:00|254.89|252.49|258.38|255.98|259.01|256.61|254.89|252.49|0
1658241000000|2022-07-19 14:30:00|258.51|256.11|257.24|254.84|260.55|258.15|257.24|254.84|0
1658241300000|2022-07-19 14:35:00|257.12|254.72|257.49|255.09|258.12|255.72|256.37|253.97|0
1658241600000|2022-07-19 14:40:00|257.37|254.97|258.12|255.72|258.74|256.34|257.24|254.84|0
1658241900000|2022-07-19 14:45:00|258.24|255.84|261.72|259.32|261.72|259.32|258.24|255.84|0
1658242200000|2022-07-19 14:50:00|262.1|259.7|262.22|259.82|263.24|260.84|262.1|259.7|0
1658242500000|2022-07-19 14:55:00|262.48|260.08|262.35|259.95|262.6|260.2|260.83|258.43|0
1658242800000|2022-07-19 15:00:00|262.47|260.07|264.5|262.1|265.39|262.99|262.47|260.07|0
1658243100000|2022-07-19 15:05:00|264.62|262.22|265.77|263.37|266.15|263.75|264.37|261.97|0
1658243400000|2022-07-19 15:10:00|265.51|263.11|265.51|263.11|266.15|263.75|264.62|262.22|0
1658243700000|2022-07-19 15:15:00|265.64|263.24|262.95|260.55|266.02|263.62|262.82|260.42|0
1658244000000|2022-07-19 15:20:00|263.2|260.8|262.94|260.54|263.32|260.92|262.06|259.66|0
1658244300000|2022-07-19 15:25:00|263.07|260.67|264.97|262.57|265.35|262.95|262.82|260.42|0
1658244600000|2022-07-19 15:30:00|265.1|262.7|267.52|265.12|267.77|265.37|265.1|262.7|0
1658244900000|2022-07-19 15:35:00|267.26|264.86|265.22|262.82|267.9|265.5|265.09|262.69|0
1658245200000|2022-07-19 15:40:00|265.09|262.69|264.33|261.93|265.09|262.69|263.32|260.92|0
1658245500000|2022-07-19 15:45:00|264.46|262.06|263.19|260.79|264.71|262.31|263.19|260.79|0
1658245800000|2022-07-19 15:50:00|263.31|260.91|265.21|262.81|265.21|262.81|263.19|260.79|0
1658246100000|2022-07-19 15:55:00|265.34|262.94|266.87|264.47|266.99|264.59|265.21|262.81|0
1658246400000|2022-07-19 16:00:00|266.99|264.59|264.19|261.79|266.99|264.59|263.81|261.41|0
1658246700000|2022-07-19 16:05:00|264.07|261.67|263.68|261.28|264.19|261.79|262.42|260.02|0
1658247000000|2022-07-19 16:10:00|263.81|261.41|264.57|262.17|265.33|262.93|263.81|261.41|0
1658247300000|2022-07-19 16:15:00|264.44|262.04|264.69|262.29|264.7|262.3|263.55|261.15|0
1658247600000|2022-07-19 16:20:00|264.76|262.36|266.98|264.58|266.98|264.58|264.76|262.36|0
1658247900000|2022-07-19 16:25:00|266.86|264.46|267.36|264.96|267.62|265.22|266.6|264.2|0
1658248200000|2022-07-19 16:30:00|267.49|265.09|269.8|267.4|269.92|267.52|267.24|264.84|0
1658248500000|2022-07-19 16:35:00|269.67|267.27|269.41|267.01|269.8|267.4|268.51|266.11|0
1658248800000|2022-07-19 16:40:00|269.28|266.88|272.23|269.83|272.36|269.96|269.15|266.75|0
1658249100000|2022-07-19 16:45:00|272.1|269.7|272.87|270.47|273.51|271.11|271.97|269.57|0
1658249400000|2022-07-19 16:50:00|273|270.6|271.97|269.57|273.13|270.73|271.33|268.93|0
1658249700000|2022-07-19 16:55:00|271.84|269.44|273.51|271.11|273.51|271.11|271.45|269.05|0
1658250000000|2022-07-19 17:00:00|273.64|271.24|273.12|270.72|273.64|271.24|272.99|270.59|0
1658250300000|2022-07-19 17:05:00|272.86|270.46|271.7|269.3|272.86|270.46|271.45|269.05|0
1658250600000|2022-07-19 17:10:00|271.96|269.56|270.57|268.17|273.96|271.56|270.57|268.17|0
1658250900000|2022-07-19 17:15:00|270.7|268.3|269.67|267.27|271.47|269.07|269.67|267.27|0
1658251200000|2022-07-19 17:20:00|269.8|267.4|270.44|268.04|270.44|268.04|268.78|266.38|0
1658251500000|2022-07-19 17:25:00|270.57|268.17|270.44|268.04|270.95|268.55|269.93|267.53|0
1658251800000|2022-07-19 17:30:00|270.57|268.17|272.11|269.71|272.11|269.71|270.44|268.04|0
1658252100000|2022-07-19 17:35:00|271.98|269.58|274.82|272.42|275.08|272.68|271.98|269.58|0
1658252400000|2022-07-19 17:40:00|274.95|272.55|276.24|273.84|276.37|273.97|274.69|272.29|0
1658252700000|2022-07-19 17:45:00|276.37|273.97|276.11|273.71|276.63|274.23|275.72|273.32|0
1658253000000|2022-07-19 17:50:00|276.24|273.84|276.11|273.71|276.5|274.1|275.46|273.06|0
1658253300000|2022-07-19 17:55:00|275.98|273.58|278.19|275.79|278.32|275.92|275.98|273.58|0
1658253600000|2022-07-19 18:00:00|278.06|275.66|280.28|277.88|280.28|277.88|277.93|275.53|0
1658253900000|2022-07-19 18:05:00|280.15|277.75|281.72|279.32|281.98|279.58|280.02|277.62|0
1658254200000|2022-07-19 18:10:00|281.59|279.19|279.88|277.48|281.85|279.45|279.75|277.35|0
1658254500000|2022-07-19 18:15:00|279.75|277.35|280.67|278.27|280.8|278.4|278.44|276.04|0
1658254800000|2022-07-19 18:20:00|280.8|278.4|280.14|277.74|280.93|278.53|279.09|276.69|0
1658255100000|2022-07-19 18:25:00|280.27|277.87|277.27|274.87|280.27|277.87|276.88|274.48|0
1658255400000|2022-07-19 18:30:00|277.4|275|278.18|275.78|279.35|276.95|277.27|274.87|0
1658255700000|2022-07-19 18:35:00|278.31|275.91|277.65|275.25|279.09|276.69|277.65|275.25|0
1658256000000|2022-07-19 18:40:00|277.78|275.38|278.43|276.03|278.96|276.56|277.13|274.73|0
1658256300000|2022-07-19 18:45:00|278.3|275.9|276.48|274.08|278.3|275.9|275.31|272.91|0
1658256600000|2022-07-19 18:50:00|276.87|274.47|278.69|276.29|278.82|276.42|275.83|273.43|0
1658256900000|2022-07-19 18:55:00|278.56|276.16|278.69|276.29|279.08|276.68|277.78|275.38|0
1658257200000|2022-07-19 19:00:00|278.95|276.55|277.9|275.5|278.95|276.55|276.73|274.33|0
1658257500000|2022-07-19 19:05:00|277.77|275.37|280.91|278.51|281.04|278.64|277.64|275.24|0
1658257800000|2022-07-19 19:10:00|280.78|278.38|279.6|277.2|280.78|278.38|278.55|276.15|0
1658258100000|2022-07-19 19:15:00|279.86|277.46|280.25|277.85|280.51|278.11|278.55|276.15|0
1658258400000|2022-07-19 19:20:00|280.12|277.72|279.2|276.8|280.38|277.98|278.16|275.76|0
1658258700000|2022-07-19 19:25:00|279.07|276.67|279.72|277.32|280.77|278.37|279.07|276.67|0
1658259000000|2022-07-19 19:30:00|279.85|277.45|277.5|275.1|280.9|278.5|277.5|275.1|0
1658259300000|2022-07-19 19:35:00|277.37|274.97|279.98|277.58|280.11|277.71|277.37|274.97|0
1658259600000|2022-07-19 19:40:00|280.17|277.77|283.43|281.03|285.87|283.47|280.17|277.77|0
1658259900000|2022-07-19 19:45:00|283.3|280.9|284.17|281.77|286.02|283.62|283.03|280.63|0
1658260200000|2022-07-19 19:50:00|283.51|281.11|282.72|280.32|284.3|281.9|281.81|279.41|0
1658260500000|2022-07-19 19:55:00|283.12|280.72|281.94|279.54|285.36|282.96|281.94|279.54|0
1658260800000|2022-07-19 20:00:00|282.85|280.45|284.69|282.29|284.96|282.56|282.2|279.8|0
1658261100000|2022-07-19 20:05:00|284.56|282.16|285.75|283.35|286.01|283.61|284.03|281.63|0
1658261400000|2022-07-19 20:10:00|285.61|283.21|286.01|283.61|286.01|283.61|285.22|282.82|0
1658261700000|2022-07-19 20:15:00|286.08|283.28|287.53|284.73|287.66|284.86|286.08|283.28|0
1658262000000|2022-07-19 20:20:00|287.46|284.66|288.45|285.65|288.72|285.92|287.26|284.46|0
1658262300000|2022-07-19 20:25:00|288.52|285.72|288.58|285.78|288.72|285.92|288.32|285.52|0
1658262600000|2022-07-19 20:30:00|288.45|285.65|288.18|285.38|288.85|286.05|288.05|285.25|0
1658262900000|2022-07-19 20:35:00|288.05|285.25|287.65|284.85|288.05|285.25|287.52|284.72|0
1658263200000|2022-07-19 20:40:00|287.78|284.98|287.78|284.98|288.11|285.31|287.25|284.45|0
1658263500000|2022-07-19 20:45:00|287.65|284.85|287.52|284.72|287.78|284.98|287.12|284.32|0
1658263800000|2022-07-19 20:50:00|287.38|284.58|287.38|284.58|287.65|284.85|287.25|284.45|0
1658264100000|2022-07-19 20:55:00|287.25|284.45|287.18|284.38|287.78|284.98|287.11|284.31|0
1658264400000|2022-07-19 21:00:00|287.42|284.62|287.4|284.6|287.5|284.7|287.21|284.41|0
1658264700000|2022-07-19 21:05:00|287.42|284.62|287.5|284.7|287.57|284.77|287.42|284.62|0
1658265000000|2022-07-19 21:10:00|287.51|284.71|287.71|284.91|287.82|285.02|287.51|284.71|0
1658265300000|2022-07-19 21:15:00|287.76|284.96|288.13|285.33|288.21|285.41|287.76|284.96|0
1658265600000|2022-07-19 21:20:00|288.19|285.39|288.26|285.46|288.42|285.62|288.19|285.39|0
1658265900000|2022-07-19 21:25:00|288.3|285.5|288.52|285.72|288.55|285.75|288.3|285.5|0
1658266200000|2022-07-19 21:30:00|288.55|285.75|288.32|285.52|288.58|285.78|288.14|285.34|0
1658266500000|2022-07-19 21:35:00|288.26|285.46|288.47|285.67|288.53|285.73|288.24|285.44|0
1658266800000|2022-07-19 21:40:00|288.45|285.65|288.45|285.65|288.47|285.67|288.35|285.55|0
1658267100000|2022-07-19 21:45:00|288.47|285.67|288.45|285.65|288.47|285.67|288.29|285.49|0
1658267400000|2022-07-19 21:50:00|288.47|285.67|288.54|285.74|288.54|285.74|288.45|285.65|0
1658267700000|2022-07-19 21:55:00|288.51|285.71|288.54|285.74|288.54|285.74|288.37|285.57|0
1658268000000|2022-07-19 22:00:00|288.35|285.55|286.56|283.76|288.88|286.08|286.49|283.69|0
1658268300000|2022-07-19 22:05:00|286.62|283.82|287.08|284.28|287.48|284.68|286.43|283.63|0
1658268600000|2022-07-19 22:10:00|287.22|284.42|287.22|284.42|287.48|284.68|286.95|284.15|0
1658268900000|2022-07-19 22:15:00|287.28|284.48|287.48|284.68|287.48|284.68|287.14|284.34|0
1658269200000|2022-07-19 22:20:00|287.61|284.81|286.68|283.88|287.61|284.81|286.55|283.75|0
1658269500000|2022-07-19 22:25:00|286.55|283.75|286.28|283.48|286.68|283.88|286.28|283.48|0
1658269800000|2022-07-19 22:30:00|286.21|283.41|285.62|282.82|286.28|283.48|285.42|282.62|0
1658270100000|2022-07-19 22:35:00|285.75|282.95|286.08|283.28|286.28|283.48|285.62|282.82|0
1658270400000|2022-07-19 22:40:00|286.15|283.35|285.75|282.95|286.15|283.35|285.49|282.69|0
1658270700000|2022-07-19 22:45:00|285.62|282.82|286.14|283.34|286.14|283.34|285.62|282.82|0
1658271000000|2022-07-19 22:50:00|286.27|283.47|286.14|283.34|286.67|283.87|286.07|283.27|0
1658271300000|2022-07-19 22:55:00|286.27|283.47|287.46|284.66|287.46|284.66|286.27|283.47|0
1658271600000|2022-07-19 23:00:00|287.59|284.79|287.06|284.26|287.92|285.12|286.8|284|0
1658271900000|2022-07-19 23:05:00|287.33|284.53|287.52|284.72|287.59|284.79|286.66|283.86|0
1658272200000|2022-07-19 23:10:00|287.46|284.66|287.45|284.65|287.59|284.79|287.19|284.39|0
1658272500000|2022-07-19 23:15:00|287.32|284.52|286.99|284.19|287.45|284.65|286.92|284.12|0
1658272800000|2022-07-19 23:20:00|287.06|284.26|286.06|283.26|287.06|284.26|285.8|283|0
1658273100000|2022-07-19 23:25:00|286|283.2|286.39|283.59|286.39|283.59|285.86|283.06|0
1658273400000|2022-07-19 23:30:00|286.52|283.72|286.26|283.46|286.65|283.85|286.12|283.32|0
1658273700000|2022-07-19 23:35:00|286.12|283.32|285.73|282.93|286.26|283.46|285.59|282.79|0
1658274000000|2022-07-19 23:40:00|285.66|282.86|285.59|282.79|286.05|283.25|285.46|282.66|0
1658274300000|2022-07-19 23:45:00|285.72|282.92|286.25|283.45|286.25|283.45|285.33|282.53|0
1658274600000|2022-07-19 23:50:00|286.38|283.58|286.64|283.84|286.91|284.11|286.31|283.51|0
1658274900000|2022-07-19 23:55:00|286.78|283.98|286.51|283.71|287.04|284.24|286.51|283.71|0
1658275200000|2022-07-20 00:00:00|286.38|283.58|285.19|282.39|286.51|283.71|284.66|281.86|0
1658275500000|2022-07-20 00:05:00|284.92|282.12|285.45|282.65|285.85|283.05|284.92|282.12|0
1658275800000|2022-07-20 00:10:00|285.51|282.71|285.71|282.91|285.71|282.91|284.79|281.99|0
1658276100000|2022-07-20 00:15:00|285.84|283.04|286.77|283.97|286.83|284.03|285.71|282.91|0
1658276400000|2022-07-20 00:20:00|286.63|283.83|287.82|285.02|287.96|285.16|286.3|283.5|0
1658276700000|2022-07-20 00:25:00|287.69|284.89|291.68|288.88|292.21|289.41|287.69|284.89|0
1658277000000|2022-07-20 00:30:00|291.74|288.94|292.5|289.7|294.44|291.64|291.74|288.94|0
1658277300000|2022-07-20 00:35:00|292.57|289.77|292.03|289.23|292.9|290.1|291.76|288.96|0
1658277600000|2022-07-20 00:40:00|291.9|289.1|291.56|288.76|292.16|289.36|291.49|288.69|0
1658277900000|2022-07-20 00:45:00|291.63|288.83|292.03|289.23|292.49|289.69|291.63|288.83|0
1658278200000|2022-07-20 00:50:00|292.16|289.36|292.02|289.22|292.16|289.36|291.36|288.56|0
1658278500000|2022-07-20 00:55:00|291.95|289.15|293.09|290.29|293.22|290.42|291.89|289.09|0
1658278800000|2022-07-20 01:00:00|292.96|290.16|292.02|289.22|293.22|290.42|291.75|288.95|0
1658279100000|2022-07-20 01:05:00|291.89|289.09|291.95|289.15|292.55|289.75|291.75|288.95|0
1658279400000|2022-07-20 01:10:00|292.02|289.22|291.22|288.42|292.28|289.48|290.88|288.08|0
1658279700000|2022-07-20 01:15:00|291.48|288.68|292.28|289.48|292.68|289.88|291.08|288.28|0
1658280000000|2022-07-20 01:20:00|292.41|289.61|291.61|288.81|292.68|289.88|291.28|288.48|0
1658280300000|2022-07-20 01:25:00|291.48|288.68|292.14|289.34|292.34|289.54|291.48|288.68|0
1658280600000|2022-07-20 01:30:00|292.01|289.21|293.48|290.68|293.48|290.68|291.88|289.08|0
1658280900000|2022-07-20 01:35:00|293.47|290.67|293.74|290.94|294.54|291.74|292.94|290.14|0
1658281200000|2022-07-20 01:40:00|293.61|290.81|293.87|291.07|294.2|291.4|293.34|290.54|0
1658281500000|2022-07-20 01:45:00|293.94|291.14|293.87|291.07|294.01|291.21|293.47|290.67|0
1658281800000|2022-07-20 01:50:00|293.8|291|294.94|292.14|295.48|292.68|293.74|290.94|0
1658282100000|2022-07-20 01:55:00|294.81|292.01|294.67|291.87|296.01|293.21|294.4|291.6|0
1658282400000|2022-07-20 02:00:00|294.54|291.74|293.73|290.93|294.54|291.74|293.6|290.8|0
1658282700000|2022-07-20 02:05:00|293.79|290.99|294.4|291.6|294.4|291.6|293.59|290.79|0
1658283000000|2022-07-20 02:10:00|294.46|291.66|294.19|291.39|295.2|292.4|294.13|291.33|0
1658283300000|2022-07-20 02:15:00|294.26|291.46|294.66|291.86|295.33|292.53|294.13|291.33|0
1658283600000|2022-07-20 02:20:00|294.79|291.99|294.79|291.99|295.2|292.4|294.32|291.52|0
1658283900000|2022-07-20 02:25:00|294.86|292.06|295.19|292.39|295.26|292.46|294.79|291.99|0
1658284200000|2022-07-20 02:30:00|295.33|292.53|296.8|294|296.8|294|295.19|292.39|0
1658284500000|2022-07-20 02:35:00|296.94|294.14|298.28|295.48|298.42|295.62|296.53|293.73|0
1658284800000|2022-07-20 02:40:00|298.15|295.35|298.28|295.48|298.75|295.95|297.88|295.08|0
1658285100000|2022-07-20 02:45:00|298.15|295.35|297.4|294.6|298.28|295.48|297.33|294.53|0
1658285400000|2022-07-20 02:50:00|297.33|294.53|297.47|294.67|297.47|294.67|296.8|294|0
1658285700000|2022-07-20 02:55:00|297.6|294.8|297.4|294.6|297.6|294.8|297.06|294.26|0
1658286000000|2022-07-20 03:00:00|297.33|294.53|297.46|294.66|297.73|294.93|297.06|294.26|0
1658286300000|2022-07-20 03:05:00|297.33|294.53|296.65|293.85|297.33|294.53|296.52|293.72|0
1658286600000|2022-07-20 03:10:00|296.72|293.92|297.05|294.25|297.32|294.52|296.72|293.92|0
1658286900000|2022-07-20 03:15:00|296.92|294.12|297.05|294.25|297.46|294.66|296.79|293.99|0
1658287200000|2022-07-20 03:20:00|296.98|294.18|297.45|294.65|297.66|294.86|296.78|293.98|0
1658287500000|2022-07-20 03:25:00|297.32|294.52|297.45|294.65|297.72|294.92|297.18|294.38|0
1658287800000|2022-07-20 03:30:00|297.59|294.79|297.18|294.38|297.72|294.92|297.05|294.25|0
1658288100000|2022-07-20 03:35:00|297.32|294.52|297.18|294.38|297.32|294.52|296.91|294.11|0
1658288400000|2022-07-20 03:40:00|297.04|294.24|296.77|293.97|297.18|294.38|296.77|293.97|0
1658288700000|2022-07-20 03:45:00|296.7|293.9|296.37|293.57|296.7|293.9|295.97|293.17|0
1658289000000|2022-07-20 03:50:00|296.23|293.43|295.69|292.89|296.23|293.43|295.56|292.76|0
1658289300000|2022-07-20 03:55:00|295.62|292.82|296.63|293.83|296.7|293.9|295.42|292.62|0
1658289600000|2022-07-20 04:00:00|296.77|293.97|296.76|293.96|297.17|294.37|296.5|293.7|0
1658289900000|2022-07-20 04:05:00|296.63|293.83|297.77|294.97|297.77|294.97|296.63|293.83|0
1658290200000|2022-07-20 04:10:00|297.84|295.04|297.3|294.5|297.97|295.17|297.3|294.5|0
1658290500000|2022-07-20 04:15:00|297.36|294.56|296.76|293.96|297.43|294.63|296.62|293.82|0
1658290800000|2022-07-20 04:20:00|296.62|293.82|296.08|293.28|296.96|294.16|296.08|293.28|0
1658291100000|2022-07-20 04:25:00|295.95|293.15|294.87|292.07|296.15|293.35|294.74|291.94|0
1658291400000|2022-07-20 04:30:00|294.8|292|295.41|292.61|295.95|293.15|294.8|292|0
1658291700000|2022-07-20 04:35:00|295.27|292.47|294.6|291.8|295.34|292.54|294.6|291.8|0
1658292000000|2022-07-20 04:40:00|294.53|291.73|295.4|292.6|295.4|292.6|294.47|291.67|0
1658292300000|2022-07-20 04:45:00|295.54|292.74|296.07|293.27|296.27|293.47|295.54|292.74|0
1658292600000|2022-07-20 04:50:00|296.21|293.41|296.74|293.94|296.74|293.94|295.67|292.87|0
1658292900000|2022-07-20 04:55:00|296.61|293.81|296.2|293.4|296.61|293.81|296.07|293.27|0
1658293200000|2022-07-20 05:00:00|296.07|293.27|294.46|291.66|296.07|293.27|293.79|290.99|0
1658293500000|2022-07-20 05:05:00|294.32|291.52|294.32|291.52|294.86|292.06|293.92|291.12|0
1658293800000|2022-07-20 05:10:00|294.39|291.59|294.05|291.25|294.39|291.59|293.25|290.45|0
1658294100000|2022-07-20 05:15:00|293.92|291.12|293.65|290.85|293.98|291.18|293.25|290.45|0
1658294400000|2022-07-20 05:20:00|293.38|290.58|292.58|289.78|293.38|290.58|292.18|289.38|0
1658294700000|2022-07-20 05:25:00|292.51|289.71|293.91|291.11|293.91|291.11|292.44|289.64|0
1658295000000|2022-07-20 05:30:00|293.84|291.04|293.24|290.44|293.84|291.04|292.57|289.77|0
1658295300000|2022-07-20 05:35:00|293.11|290.31|293.24|290.44|293.7|290.9|292.57|289.77|0
1658295600000|2022-07-20 05:40:00|293.17|290.37|293.37|290.57|293.97|291.17|292.84|290.04|0
1658295900000|2022-07-20 05:45:00|293.43|290.63|293.5|290.7|293.5|290.7|293.1|290.3|0
1658296200000|2022-07-20 05:50:00|293.37|290.57|293.63|290.83|294.3|291.5|293.37|290.57|0
1658296500000|2022-07-20 05:55:00|293.77|290.97|293.61|290.81|293.77|290.97|292.63|289.83|0
1658296800000|2022-07-20 06:00:00|293.34|290.54|292.94|290.14|294.27|291.47|292.4|289.6|0
1658297100000|2022-07-20 06:05:00|292.8|290|294|291.2|294.14|291.34|292.67|289.87|0
1658297400000|2022-07-20 06:10:00|293.87|291.07|292.67|289.87|293.87|291.07|292.67|289.87|0
1658297700000|2022-07-20 06:15:00|292.8|290|292.4|289.6|293.8|291|292.4|289.6|0
1658298000000|2022-07-20 06:20:00|292.46|289.66|291.99|289.19|292.93|290.13|291.33|288.53|0
1658298300000|2022-07-20 06:25:00|292.06|289.26|293.46|290.66|293.66|290.86|291.59|288.79|0
1658298600000|2022-07-20 06:30:00|293.33|290.53|293.73|290.93|293.86|291.06|293.12|290.32|0
1658298900000|2022-07-20 06:35:00|293.59|290.79|294.12|291.32|294.12|291.32|292.66|289.86|0
1658299200000|2022-07-20 06:40:00|294.39|291.59|293.59|290.79|294.53|291.73|292.92|290.12|0
1658299500000|2022-07-20 06:45:00|293.45|290.65|294.66|291.86|295.06|292.26|293.19|290.39|0
1658299800000|2022-07-20 06:50:00|294.52|291.72|293.58|290.78|294.79|291.99|293.18|290.38|0
1658300100000|2022-07-20 06:55:00|293.72|290.92|293.31|290.51|293.98|291.18|293.25|290.45|0
1658300400000|2022-07-20 07:00:00|292.78|289.98|292.51|289.71|292.78|289.98|289.85|287.05|0
1658300700000|2022-07-20 07:05:00|292.18|289.78|294.45|292.05|295.25|292.85|291.91|289.51|0
1658301000000|2022-07-20 07:10:00|294.58|292.18|292.97|290.57|294.85|292.45|292.64|290.24|0
1658301300000|2022-07-20 07:15:00|292.71|290.31|293.64|291.24|294.04|291.64|291.04|288.64|0
1658301600000|2022-07-20 07:20:00|293.51|291.11|292.97|290.57|295.65|293.25|292.97|290.57|0
1658301900000|2022-07-20 07:25:00|292.3|289.9|291.43|289.03|292.9|290.5|291.1|288.7|0
1658302200000|2022-07-20 07:30:00|291.37|288.97|289.37|286.97|292.63|290.23|289.24|286.84|0
1658302500000|2022-07-20 07:35:00|289.24|286.84|287.12|284.72|289.37|286.97|286.99|284.59|0
1658302800000|2022-07-20 07:40:00|286.99|284.59|285.54|283.14|288.05|285.65|285.41|283.01|0
1658303100000|2022-07-20 07:45:00|285.41|283.01|286.06|283.66|286.59|284.19|284.88|282.48|0
1658303400000|2022-07-20 07:50:00|285.8|283.4|286.85|284.45|287.25|284.85|285.4|283|0
1658303700000|2022-07-20 07:55:00|287.25|284.85|285.53|283.13|287.64|285.24|285.27|282.87|0
1658304000000|2022-07-20 08:00:00|285.4|283|288.57|286.17|288.7|286.3|285.14|282.74|0
1658304300000|2022-07-20 08:05:00|288.56|286.16|289.69|287.29|289.76|287.36|287.77|285.37|0
1658304600000|2022-07-20 08:10:00|289.62|287.22|289.62|287.22|290.82|288.42|289.36|286.96|0
1658304900000|2022-07-20 08:15:00|289.49|287.09|288.69|286.29|290.28|287.88|288.69|286.29|0
1658305200000|2022-07-20 08:20:00|288.56|286.16|287.37|284.97|288.96|286.56|287.1|284.7|0
1658305500000|2022-07-20 08:25:00|287.1|284.7|288.29|285.89|288.29|285.89|286.64|284.24|0
1658305800000|2022-07-20 08:30:00|288.09|285.69|288.16|285.76|288.75|286.35|287.69|285.29|0
1658306100000|2022-07-20 08:35:00|288.42|286.02|287.62|285.22|288.55|286.15|287.36|284.96|0
1658306400000|2022-07-20 08:40:00|287.69|285.29|287.75|285.35|288.42|286.02|287.55|285.15|0
1658306700000|2022-07-20 08:45:00|287.89|285.49|286.56|284.16|287.89|285.49|285.51|283.11|0
1658307000000|2022-07-20 08:50:00|286.5|284.1|286.1|283.7|286.5|284.1|285.44|283.04|0
1658307300000|2022-07-20 08:55:00|286.17|283.77|286.82|284.42|286.96|284.56|285.77|283.37|0
1658307600000|2022-07-20 09:00:00|286.69|284.29|288.01|285.61|288.67|286.27|286.69|284.29|0
1658307900000|2022-07-20 09:05:00|288.14|285.74|288.07|285.67|288.67|286.27|287.75|285.35|0
1658308200000|2022-07-20 09:10:00|288.01|285.61|288.07|285.67|288.67|286.27|287.74|285.34|0
1658308500000|2022-07-20 09:15:00|288.14|285.74|288|285.6|288.53|286.13|287.54|285.14|0
1658308800000|2022-07-20 09:20:00|287.94|285.54|287.87|285.47|288.4|286|286.95|284.55|0
1658309100000|2022-07-20 09:25:00|288|285.6|286.94|284.54|288.13|285.73|286.81|284.41|0
1658309400000|2022-07-20 09:30:00|287.07|284.67|287.47|285.07|287.87|285.47|286.55|284.15|0
1658309700000|2022-07-20 09:35:00|287.6|285.2|289.05|286.65|289.05|286.65|287.47|285.07|0
1658310000000|2022-07-20 09:40:00|288.99|286.59|288.39|285.99|289.32|286.92|287.99|285.59|0
1658310300000|2022-07-20 09:45:00|288.45|286.05|288.39|285.99|288.59|286.19|287.86|285.46|0
1658310600000|2022-07-20 09:50:00|288.26|285.86|289.51|287.11|289.51|287.11|288.26|285.86|0
1658310900000|2022-07-20 09:55:00|289.45|287.05|288.52|286.12|289.71|287.31|288.25|285.85|0
1658311200000|2022-07-20 10:00:00|288.38|285.98|287.59|285.19|289.05|286.65|286.99|284.59|0
1658311500000|2022-07-20 10:05:00|287.98|285.58|286.99|284.59|288.51|286.11|286.99|284.59|0
1658311800000|2022-07-20 10:10:00|287.19|284.79|287.19|284.79|287.19|284.79|286.46|284.06|0
1658312100000|2022-07-20 10:15:00|287.12|284.72|288.57|286.17|288.57|286.17|287.06|284.66|0
1658312400000|2022-07-20 10:20:00|288.64|286.24|288.51|286.11|288.9|286.5|287.91|285.51|0
1658312700000|2022-07-20 10:25:00|288.64|286.24|287.31|284.91|289.04|286.64|287.31|284.91|0
1658313000000|2022-07-20 10:30:00|287.18|284.78|282.05|279.65|287.45|285.05|282.05|279.65|0
1658313300000|2022-07-20 10:35:00|281.86|279.46|280.1|277.7|283.36|280.96|280.1|277.7|0
1658313600000|2022-07-20 10:40:00|280.23|277.83|281.14|278.74|282.18|279.78|278.66|276.26|0
1658313900000|2022-07-20 10:45:00|280.87|278.47|278.4|276|280.87|278.47|277.1|274.7|0
1658314200000|2022-07-20 10:50:00|278.27|275.87|279.76|277.36|280.22|277.82|278.27|275.87|0
1658314500000|2022-07-20 10:55:00|279.7|277.3|280.87|278.47|281.78|279.38|279.31|276.91|0
1658314800000|2022-07-20 11:00:00|281.13|278.73|280.87|278.47|281.65|279.25|280.74|278.34|0
1658315100000|2022-07-20 11:05:00|281|278.6|280.47|278.07|282.04|279.64|280.47|278.07|0
1658315400000|2022-07-20 11:10:00|280.6|278.2|280.08|277.68|280.86|278.46|279.43|277.03|0
1658315700000|2022-07-20 11:15:00|279.95|277.55|280.08|277.68|280.08|277.68|278.91|276.51|0
1658316000000|2022-07-20 11:20:00|280.21|277.81|281.38|278.98|281.51|279.11|280.21|277.81|0
1658316300000|2022-07-20 11:25:00|281.64|279.24|281.96|279.56|282.03|279.63|280.99|278.59|0
1658316600000|2022-07-20 11:30:00|281.9|279.5|281.77|279.37|282.16|279.76|280.86|278.46|0
1658316900000|2022-07-20 11:35:00|281.51|279.11|281.11|278.71|281.51|279.11|280.33|277.93|0
1658317200000|2022-07-20 11:40:00|281.18|278.78|279.42|277.02|281.18|278.78|279.42|277.02|0
1658317500000|2022-07-20 11:45:00|279.03|276.63|279.54|277.14|280.07|277.67|278.83|276.43|0
1658317800000|2022-07-20 11:50:00|279.67|277.27|279.93|277.53|280.19|277.79|278.89|276.49|0
1658318100000|2022-07-20 11:55:00|280|277.6|279.93|277.53|280.45|278.05|279.67|277.27|0
1658318400000|2022-07-20 12:00:00|279.67|277.27|280.45|278.05|281.1|278.7|279.67|277.27|0
1658318700000|2022-07-20 12:05:00|280.32|277.92|283.45|281.05|283.59|281.19|279.67|277.27|0
1658319000000|2022-07-20 12:10:00|283.32|280.92|283.58|281.18|283.85|281.45|282.93|280.53|0
1658319300000|2022-07-20 12:15:00|283.85|281.45|282.6|280.2|283.85|281.45|282.4|280|0
1658319600000|2022-07-20 12:20:00|282.53|280.13|277.58|275.18|282.66|280.26|276.55|274.15|0
1658319900000|2022-07-20 12:25:00|278.1|275.7|278.49|276.09|279.14|276.74|277.06|274.66|0
1658320200000|2022-07-20 12:30:00|278.36|275.96|279.79|277.39|280.57|278.17|277.71|275.31|0
1658320500000|2022-07-20 12:35:00|279.92|277.52|278.09|275.69|279.92|277.52|277.32|274.92|0
1658320800000|2022-07-20 12:40:00|278.35|275.95|279|276.6|279.39|276.99|277.32|274.92|0
1658321100000|2022-07-20 12:45:00|278.87|276.47|281.08|278.68|281.21|278.81|278.61|276.21|0
1658321400000|2022-07-20 12:50:00|280.49|278.09|283.51|281.11|283.83|281.43|280.07|277.67|0
1658321700000|2022-07-20 12:55:00|283.78|281.38|282.99|280.59|283.91|281.51|282.99|280.59|0
1658322000000|2022-07-20 13:00:00|282.86|280.46|283.51|281.11|284.56|282.16|282.73|280.33|0
1658322300000|2022-07-20 13:05:00|283.64|281.24|283.12|280.72|284.3|281.9|283.12|280.72|0
1658322600000|2022-07-20 13:10:00|283.25|280.85|282.33|279.93|283.64|281.24|282.33|279.93|0
1658322900000|2022-07-20 13:15:00|282.2|279.8|284.29|281.89|284.55|282.15|282.2|279.8|0
1658323200000|2022-07-20 13:20:00|284.03|281.63|285.21|282.81|285.87|283.47|283.77|281.37|0
1658323500000|2022-07-20 13:25:00|285.34|282.94|285.86|283.46|286.26|283.86|284.55|282.15|0
1658323800000|2022-07-20 13:30:00|285.47|283.07|284.42|282.02|285.73|283.33|281.41|279.01|0
1658324100000|2022-07-20 13:35:00|285.07|282.67|286.91|284.51|288.24|285.84|285.07|282.67|0
1658324400000|2022-07-20 13:40:00|286.78|284.38|286.25|283.85|287.97|285.57|284.68|282.28|0
1658324700000|2022-07-20 13:45:00|286.91|284.51|284.94|282.54|287.18|284.78|283.62|281.22|0
1658325000000|2022-07-20 13:50:00|284.8|282.4|283.49|281.09|286.78|284.38|283.36|280.96|0
1658325300000|2022-07-20 13:55:00|283.36|280.96|280.74|278.34|284.54|282.14|280.09|277.69|0
1658325600000|2022-07-20 14:00:00|280.48|278.08|281.78|279.38|282.57|280.17|279.57|277.17|0
1658325900000|2022-07-20 14:05:00|281.91|279.51|282.33|279.93|282.83|280.43|278.66|276.26|0
1658326200000|2022-07-20 14:10:00|282.46|280.06|283.64|281.24|283.9|281.5|282.2|279.8|0
1658326500000|2022-07-20 14:15:00|283.38|280.98|282.98|280.58|283.38|280.98|281.54|279.14|0
1658326800000|2022-07-20 14:20:00|283.11|280.71|286.8|284.4|286.8|284.4|282.85|280.45|0
1658327100000|2022-07-20 14:25:00|286.67|284.27|290.24|287.84|290.51|288.11|286.67|284.27|0
1658327400000|2022-07-20 14:30:00|290.51|288.11|294.12|291.72|294.92|292.52|289.85|287.45|0
1658327700000|2022-07-20 14:35:00|294.25|291.85|294.99|292.59|298.37|295.97|293.71|291.31|0
1658328000000|2022-07-20 14:40:00|294.85|292.45|294.58|292.18|294.85|292.45|292.58|290.18|0
1658328300000|2022-07-20 14:45:00|294.32|291.92|298.49|296.09|299.16|296.76|294.32|291.92|0
1658328600000|2022-07-20 14:50:00|298.22|295.82|303.28|300.88|304.23|301.83|297.95|295.55|0
1658328900000|2022-07-20 14:55:00|303.41|301.01|304.5|302.1|304.5|302.1|302.19|299.79|0
1658329200000|2022-07-20 15:00:00|304.77|302.37|301.91|299.51|304.77|302.37|300.69|298.29|0
1658329500000|2022-07-20 15:05:00|302.05|299.65|301.91|299.51|302.38|299.98|300.83|298.43|0
1658329800000|2022-07-20 15:10:00|302.05|299.65|300.96|298.56|302.32|299.92|300.69|298.29|0
1658330100000|2022-07-20 15:15:00|300.69|298.29|300.82|298.42|301.36|298.96|300.01|297.61|0
1658330400000|2022-07-20 15:20:00|300.96|298.56|297.77|295.37|301.23|298.83|297.1|294.7|0
1658330700000|2022-07-20 15:25:00|297.91|295.51|299.53|297.13|300.07|297.67|297.37|294.97|0
1658331000000|2022-07-20 15:30:00|299.66|297.26|301.76|299.36|302.04|299.64|298.98|296.58|0
1658331300000|2022-07-20 15:35:00|301.63|299.23|299.46|297.06|302.85|300.45|298.38|295.98|0
1658331600000|2022-07-20 15:40:00|299.32|296.92|300.4|298|300.67|298.27|298.24|295.84|0
1658331900000|2022-07-20 15:45:00|300.67|298.27|301.35|298.95|302.03|299.63|300.54|298.14|0
1658332200000|2022-07-20 15:50:00|301.21|298.81|304.07|301.67|304.75|302.35|301.21|298.81|0
1658332500000|2022-07-20 15:55:00|303.79|301.39|303.79|301.39|304.88|302.48|302.98|300.58|0
1658332800000|2022-07-20 16:00:00|303.66|301.26|304.69|302.29|304.83|302.43|303.11|300.71|0
1658333100000|2022-07-20 16:05:00|304.42|302.02|306.6|304.2|306.88|304.48|304.29|301.89|0
1658333400000|2022-07-20 16:10:00|306.33|303.93|306.74|304.34|307.15|304.75|305.78|303.38|0
1658333700000|2022-07-20 16:15:00|306.6|304.2|305.92|303.52|306.88|304.48|304.15|301.75|0
1658334000000|2022-07-20 16:20:00|306.05|303.65|305.64|303.24|306.19|303.79|304.82|302.42|0
1658334300000|2022-07-20 16:25:00|305.5|303.1|302.78|300.38|305.78|303.38|302.64|300.24|0
1658334600000|2022-07-20 16:30:00|302.64|300.24|304.68|302.28|304.68|302.28|302.64|300.24|0
1658334900000|2022-07-20 16:35:00|304.55|302.15|304|301.6|305.5|303.1|303.86|301.46|0
1658335200000|2022-07-20 16:40:00|304.27|301.87|297.47|294.59|304.68|302.28|296.7|294.3|0
1658335500000|2022-07-20 16:45:00|297.34|294.46|292.92|290.04|297.34|294.46|291.72|288.84|0
1658335800000|2022-07-20 16:50:00|293.05|290.17|296.09|293.21|296.9|294.02|291.59|288.71|0
1658336100000|2022-07-20 16:55:00|295.82|292.94|297.57|294.69|298.71|295.83|295.29|292.41|0
1658336400000|2022-07-20 17:00:00|297.43|294.55|292.27|289.87|297.7|294.82|291.73|289.33|0
1658336700000|2022-07-20 17:05:00|292.13|289.73|290.77|287.89|294.41|292.01|288.39|285.51|0
1658337000000|2022-07-20 17:10:00|290.11|287.23|287.57|284.69|290.11|287.23|286.14|283.26|0
1658337300000|2022-07-20 17:15:00|287.31|284.43|290.49|287.61|290.62|287.74|286.38|283.5|0
1658337600000|2022-07-20 17:20:00|290.88|288|289.29|286.41|290.88|288|288.63|285.75|0
1658337900000|2022-07-20 17:25:00|289.16|286.28|293.28|290.4|293.41|290.53|288.63|285.75|0
1658338200000|2022-07-20 17:30:00|293.15|290.27|295.42|292.54|296.49|293.61|291.68|288.8|0
1658338500000|2022-07-20 17:35:00|295.15|292.27|294.48|291.6|295.15|292.27|292.61|289.73|0
1658338800000|2022-07-20 17:40:00|294.41|291.53|293.67|290.79|295.55|292.67|293.14|290.26|0
1658339100000|2022-07-20 17:45:00|293.94|291.06|291.48|288.6|295.48|292.6|291.34|288.46|0
1658339400000|2022-07-20 17:50:00|291.34|288.46|291.47|288.59|292.81|289.93|290.94|288.06|0
1658339700000|2022-07-20 17:55:00|291.54|288.66|287.17|284.29|291.74|288.86|286.71|283.83|0
1658340000000|2022-07-20 18:00:00|287.24|284.36|290.7|287.82|290.7|287.82|287.24|284.36|0
1658340300000|2022-07-20 18:05:00|290.84|287.96|291.9|289.02|291.9|289.02|289.64|286.76|0
1658340600000|2022-07-20 18:10:00|291.76|288.88|291.1|288.22|291.9|289.02|289.37|286.49|0
1658340900000|2022-07-20 18:15:00|290.96|288.08|292.29|289.41|292.56|289.68|289.37|286.49|0
1658341200000|2022-07-20 18:20:00|292.56|289.68|295.26|292.86|295.26|292.86|291.89|289.01|0
1658341500000|2022-07-20 18:25:00|295.12|292.72|297.14|294.74|297.94|295.54|294.86|292.46|0
1658341800000|2022-07-20 18:30:00|297.27|294.87|297.67|295.27|297.81|295.41|295.52|293.12|0
1658342100000|2022-07-20 18:35:00|297.54|295.14|298.88|296.48|298.88|296.48|296.86|294.46|0
1658342400000|2022-07-20 18:40:00|299.02|296.62|298.21|295.81|299.02|296.62|296.99|294.59|0
1658342700000|2022-07-20 18:45:00|298.34|295.94|298.88|296.48|298.88|296.48|297.26|294.86|0
1658343000000|2022-07-20 18:50:00|299.01|296.61|293.77|291.37|299.01|296.61|293.51|291.11|0
1658343300000|2022-07-20 18:55:00|293.64|291.24|297.05|294.65|297.8|295.4|292.57|290.17|0
1658343600000|2022-07-20 19:00:00|296.99|294.59|301.58|299.18|301.71|299.31|296.18|293.78|0
1658343900000|2022-07-20 19:05:00|301.71|299.31|300.63|298.23|303.07|300.67|300.09|297.69|0
1658344200000|2022-07-20 19:10:00|300.76|298.36|301.03|298.63|302.52|300.12|300.22|297.82|0
1658344500000|2022-07-20 19:15:00|301.44|299.04|302.66|300.26|303.34|300.94|300.62|298.22|0
1658344800000|2022-07-20 19:20:00|302.52|300.12|300.62|298.22|303.06|300.66|299.94|297.54|0
1658345100000|2022-07-20 19:25:00|300.76|298.36|303.6|301.2|303.74|301.34|300.76|298.36|0
1658345400000|2022-07-20 19:30:00|303.74|301.34|301.58|299.18|304.01|301.61|299.53|297.13|0
1658345700000|2022-07-20 19:35:00|301.31|298.91|300.42|298.02|301.64|299.24|299.07|296.67|0
1658346000000|2022-07-20 19:40:00|300.15|297.75|302.86|300.46|303.81|301.41|299.74|297.34|0
1658346300000|2022-07-20 19:45:00|302.59|300.19|301.91|299.51|303.54|301.14|300.42|298.02|0
1658346600000|2022-07-20 19:50:00|302.86|300.46|299.47|297.07|303.81|301.41|298.66|296.26|0
1658346900000|2022-07-20 19:55:00|299.87|297.47|299.06|296.66|300.68|298.28|298.12|295.72|0
1658347200000|2022-07-20 20:00:00|299.2|296.8|300.68|298.28|301.9|299.5|299.2|296.8|0
1658347500000|2022-07-20 20:05:00|300.54|298.14|300.54|298.14|301.49|299.09|299.33|296.93|0
1658347800000|2022-07-20 20:10:00|300.14|297.74|297.71|295.31|300.41|298.01|297.17|294.77|0
1658348100000|2022-07-20 20:15:00|298.04|295.24|296.49|293.69|298.18|295.38|295.09|292.29|0
1658348400000|2022-07-20 20:20:00|296.56|293.76|296.69|293.89|297.37|294.57|296.09|293.29|0
1658348700000|2022-07-20 20:25:00|296.62|293.82|296.15|293.35|296.83|294.03|295.48|292.68|0
1658349000000|2022-07-20 20:30:00|296.02|293.22|295.75|292.95|296.56|293.76|295.35|292.55|0
1658349300000|2022-07-20 20:35:00|295.81|293.01|294.81|292.01|296.02|293.22|294.81|292.01|0
1658349600000|2022-07-20 20:40:00|295.01|292.21|295.75|292.95|296.28|293.48|294.81|292.01|0
1658349900000|2022-07-20 20:45:00|295.81|293.01|295.21|292.41|296.15|293.35|295.21|292.41|0
1658350200000|2022-07-20 20:50:00|295.07|292.27|295.07|292.27|295.47|292.67|294.8|292|0
1658350500000|2022-07-20 20:55:00|294.94|292.14|294.95|292.15|295.07|292.27|294.87|292.07|0
1658350800000|2022-07-20 21:00:00|295.03|292.23|295.17|292.37|295.23|292.43|294.91|292.11|0
1658351100000|2022-07-20 21:05:00|295.15|292.35|295.2|292.4|295.46|292.66|294.77|291.97|0
1658351400000|2022-07-20 21:10:00|295.23|292.43|294.99|292.19|295.24|292.44|294.85|292.05|0
1658351700000|2022-07-20 21:15:00|294.91|292.11|295|292.2|295.02|292.22|294.91|292.11|0
1658352000000|2022-07-20 21:20:00|294.96|292.16|295.04|292.24|295.08|292.28|294.94|292.14|0
1658352300000|2022-07-20 21:25:00|295.28|292.48|295.76|292.96|295.86|293.06|295.16|292.36|0
1658352600000|2022-07-20 21:30:00|295.8|293|296.11|293.31|296.13|293.33|295.8|293|0
1658352900000|2022-07-20 21:35:00|295.92|293.12|297.11|294.31|297.11|294.31|295.86|293.06|0
1658353200000|2022-07-20 21:40:00|296.81|294.01|296.91|294.11|296.91|294.11|296.14|293.34|0
1658353500000|2022-07-20 21:45:00|297.07|294.27|297.18|294.38|297.26|294.46|297.07|294.27|0
1658353800000|2022-07-20 21:50:00|297.24|294.44|296.47|293.67|297.24|294.44|296.47|293.67|0
1658354100000|2022-07-20 21:55:00|296.49|293.69|295.77|292.97|296.75|293.95|295.77|292.97|0
1658354400000|2022-07-20 22:00:00|295.51|292.71|295.44|292.64|296.12|293.32|294.64|291.84|0
1658354700000|2022-07-20 22:05:00|295.58|292.78|295.04|292.24|295.84|293.04|294.77|291.97|0
1658355000000|2022-07-20 22:10:00|295.1|292.3|295.31|292.51|295.57|292.77|294.84|292.04|0
1658355300000|2022-07-20 22:15:00|295.17|292.37|293.36|290.56|295.17|292.37|293.23|290.43|0
1658355600000|2022-07-20 22:20:00|293.3|290.5|293.7|290.9|293.7|290.9|292.76|289.96|0
1658355900000|2022-07-20 22:25:00|293.83|291.03|294.5|291.7|295.03|292.23|293.7|290.9|0
1658356200000|2022-07-20 22:30:00|294.63|291.83|294.56|291.76|295.16|292.36|293.89|291.09|0
1658356500000|2022-07-20 22:35:00|294.49|291.69|292.89|290.09|294.49|291.69|292.89|290.09|0
1658356800000|2022-07-20 22:40:00|293.02|290.22|292.75|289.95|293.56|290.76|292.75|289.95|0
1658357100000|2022-07-20 22:45:00|292.82|290.02|293.55|290.75|293.88|291.08|292.75|289.95|0
1658357400000|2022-07-20 22:50:00|293.15|290.35|293.02|290.22|293.15|290.35|292.75|289.95|0
1658357700000|2022-07-20 22:55:00|293.15|290.35|293.55|290.75|293.81|291.01|292.88|290.08|0
1658358000000|2022-07-20 23:00:00|293.68|290.88|293.48|290.68|293.81|291.01|293.41|290.61|0
1658358300000|2022-07-20 23:05:00|293.41|290.61|294.75|291.95|294.88|292.08|293.41|290.61|0
1658358600000|2022-07-20 23:10:00|294.61|291.81|294.34|291.54|294.81|292.01|293.94|291.14|0
1658358900000|2022-07-20 23:15:00|294.41|291.61|295.14|292.34|295.14|292.34|294.41|291.61|0
1658359200000|2022-07-20 23:20:00|295.01|292.21|296.48|293.68|296.62|293.82|294.94|292.14|0
1658359500000|2022-07-20 23:25:00|296.62|293.82|296.75|293.95|297.29|294.49|296.55|293.75|0
1658359800000|2022-07-20 23:30:00|296.61|293.81|297.02|294.22|297.02|294.22|296.08|293.28|0
1658360100000|2022-07-20 23:35:00|297.01|294.21|296.48|293.68|297.15|294.35|296.48|293.68|0
1658360400000|2022-07-20 23:40:00|296.34|293.54|296.61|293.81|296.74|293.94|295.87|293.07|0
1658360700000|2022-07-20 23:45:00|296.54|293.74|297.07|294.27|297.34|294.54|296.47|293.67|0
1658361000000|2022-07-20 23:50:00|297.01|294.21|297.68|294.88|297.95|295.15|296.87|294.07|0
1658361300000|2022-07-20 23:55:00|297.74|294.94|296.2|293.4|297.81|295.01|296.2|293.4|0
1658361600000|2022-07-21 00:00:00|295.93|293.13|294.59|291.79|295.93|293.13|294.05|291.25|0
1658361900000|2022-07-21 00:05:00|294.72|291.92|293.78|290.98|294.72|291.92|293.39|290.59|0
1658362200000|2022-07-21 00:10:00|293.65|290.85|294.05|291.25|294.18|291.38|292.98|290.18|0
1658362500000|2022-07-21 00:15:00|294.18|291.38|293.51|290.71|294.58|291.78|293.51|290.71|0
1658362800000|2022-07-21 00:20:00|293.65|290.85|294.24|291.44|294.24|291.44|292.98|290.18|0
1658363100000|2022-07-21 00:25:00|294.31|291.51|294.38|291.58|294.64|291.84|293.51|290.71|0
1658363400000|2022-07-21 00:30:00|294.31|291.51|294.11|291.31|294.85|292.05|293.77|290.97|0
1658363700000|2022-07-21 00:35:00|293.91|291.11|294.71|291.91|295.38|292.58|293.91|291.11|0
1658364000000|2022-07-21 00:40:00|294.77|291.97|294.44|291.64|294.98|292.18|294.1|291.3|0
1658364300000|2022-07-21 00:45:00|294.57|291.77|295.51|292.71|295.78|292.98|294.57|291.77|0
1658364600000|2022-07-21 00:50:00|295.37|292.57|295.7|292.9|296.04|293.24|295.24|292.44|0
1658364900000|2022-07-21 00:55:00|295.77|292.97|296.17|293.37|296.71|293.91|295.77|292.97|0
1658365200000|2022-07-21 01:00:00|296.04|293.24|294.76|291.96|296.04|293.24|294.76|291.96|0
1658365500000|2022-07-21 01:05:00|294.63|291.83|294.09|291.29|294.63|291.83|292.96|290.16|0
1658365800000|2022-07-21 01:10:00|294.16|291.36|294.22|291.42|294.69|291.89|293.49|290.69|0
1658366100000|2022-07-21 01:15:00|294.29|291.49|294.42|291.62|295.23|292.43|294.02|291.22|0
1658366400000|2022-07-21 01:20:00|294.35|291.55|293.89|291.09|294.56|291.76|293.49|290.69|0
1658366700000|2022-07-21 01:25:00|293.75|290.95|290.29|287.49|293.75|290.95|290.29|287.49|0
1658367000000|2022-07-21 01:30:00|290.42|287.62|292.68|289.88|292.68|289.88|290.16|287.36|0
1658367300000|2022-07-21 01:35:00|292.81|290.01|293.75|290.95|293.81|291.01|292.55|289.75|0
1658367600000|2022-07-21 01:40:00|293.54|290.74|293.74|290.94|294.55|291.75|293.48|290.68|0
1658367900000|2022-07-21 01:45:00|293.88|291.08|293.27|290.47|293.88|291.08|292.14|289.34|0
1658368200000|2022-07-21 01:50:00|293.34|290.54|292.41|289.61|293.34|290.54|292.14|289.34|0
1658368500000|2022-07-21 01:55:00|292.54|289.74|293.13|290.33|293.34|290.54|292.41|289.61|0
1658368800000|2022-07-21 02:00:00|293.07|290.27|294.14|291.34|294.14|291.34|292.4|289.6|0
1658369100000|2022-07-21 02:05:00|294.4|291.6|294|291.2|295.21|292.41|293.73|290.93|0
1658369400000|2022-07-21 02:10:00|294.13|291.33|294.67|291.87|295.07|292.27|294|291.2|0
1658369700000|2022-07-21 02:15:00|294.8|292|294.8|292|295.34|292.54|294.46|291.66|0
1658370000000|2022-07-21 02:20:00|294.93|292.13|294.86|292.06|295.74|292.94|294.8|292|0
1658370300000|2022-07-21 02:25:00|294.8|292|295.2|292.4|295.47|292.67|294.8|292|0
1658370600000|2022-07-21 02:30:00|295.13|292.33|295.33|292.53|295.53|292.73|294.59|291.79|0
1658370900000|2022-07-21 02:35:00|295.46|292.66|295.59|292.79|295.73|292.93|295.19|292.39|0
1658371200000|2022-07-21 02:40:00|295.52|292.72|295.32|292.52|295.73|292.93|295.32|292.52|0
1658371500000|2022-07-21 02:45:00|295.19|292.39|294.92|292.12|295.92|293.12|294.79|291.99|0
1658371800000|2022-07-21 02:50:00|294.79|291.99|294.78|291.98|295.19|292.39|294.25|291.45|0
1658372100000|2022-07-21 02:55:00|294.65|291.85|294.78|291.98|294.92|292.12|294.38|291.58|0
1658372400000|2022-07-21 03:00:00|294.85|292.05|295.18|292.38|295.18|292.38|294.25|291.45|0
1658372700000|2022-07-21 03:05:00|295.32|292.52|295.45|292.65|295.58|292.78|294.78|291.98|0
1658373000000|2022-07-21 03:10:00|295.58|292.78|296.79|293.99|296.92|294.12|295.31|292.51|0
1658373300000|2022-07-21 03:15:00|296.92|294.12|296.38|293.58|297.06|294.26|296.11|293.31|0
1658373600000|2022-07-21 03:20:00|296.31|293.51|295.84|293.04|296.52|293.72|295.58|292.78|0
1658373900000|2022-07-21 03:25:00|295.71|292.91|295.71|292.91|295.98|293.18|295.44|292.64|0
1658374200000|2022-07-21 03:30:00|295.77|292.97|295.3|292.5|296.38|293.58|295.17|292.37|0
1658374500000|2022-07-21 03:35:00|295.23|292.43|295.84|293.04|295.97|293.17|295.03|292.23|0
1658374800000|2022-07-21 03:40:00|295.7|292.9|295.7|292.9|295.97|293.17|295.3|292.5|0
1658375100000|2022-07-21 03:45:00|295.83|293.03|295.97|293.17|296.37|293.57|295.7|292.9|0
1658375400000|2022-07-21 03:50:00|295.83|293.03|296.77|293.97|296.77|293.97|295.83|293.03|0
1658375700000|2022-07-21 03:55:00|296.7|293.9|295.96|293.16|296.77|293.97|295.83|293.03|0
1658376000000|2022-07-21 04:00:00|296.1|293.3|295.96|293.16|297.17|294.37|295.96|293.16|0
1658376300000|2022-07-21 04:05:00|296.23|293.43|295.89|293.09|296.36|293.56|295.82|293.02|0
1658376600000|2022-07-21 04:10:00|295.96|293.16|295.69|292.89|295.96|293.16|295.29|292.49|0
1658376900000|2022-07-21 04:15:00|295.82|293.02|295.95|293.15|296.22|293.42|295.55|292.75|0
1658377200000|2022-07-21 04:20:00|295.82|293.02|294.75|291.95|295.82|293.02|294.75|291.95|0
1658377500000|2022-07-21 04:25:00|294.61|291.81|294.61|291.81|294.94|292.14|294.48|291.68|0
1658377800000|2022-07-21 04:30:00|294.74|291.94|296.08|293.28|296.49|293.69|294.61|291.81|0
1658378100000|2022-07-21 04:35:00|296.22|293.42|295.47|292.67|296.22|293.42|295.01|292.21|0
1658378400000|2022-07-21 04:40:00|295.54|292.74|296.61|293.81|296.61|293.81|295.41|292.61|0
1658378700000|2022-07-21 04:45:00|296.68|293.88|297.69|294.89|297.82|295.02|296.21|293.41|0
1658379000000|2022-07-21 04:50:00|297.82|295.02|298.63|295.83|299.23|296.43|297.82|295.02|0
1658379300000|2022-07-21 04:55:00|298.76|295.96|297.68|294.88|298.9|296.1|297.68|294.88|0
1658379600000|2022-07-21 05:00:00|297.55|294.75|297.14|294.34|297.95|295.15|296.74|293.94|0
1658379900000|2022-07-21 05:05:00|297.28|294.48|298.62|295.82|298.62|295.82|296.74|293.94|0
1658380200000|2022-07-21 05:10:00|298.76|295.96|297.2|294.4|299.3|296.5|297|294.2|0
1658380500000|2022-07-21 05:15:00|297.27|294.47|296.2|293.4|297.41|294.61|296.06|293.26|0
1658380800000|2022-07-21 05:20:00|296.33|293.53|297|294.2|297.27|294.47|296.06|293.26|0
1658381100000|2022-07-21 05:25:00|296.93|294.13|296.86|294.06|297.13|294.33|296.6|293.8|0
1658381400000|2022-07-21 05:30:00|297|294.2|296.93|294.13|297.94|295.14|296.86|294.06|0
1658381700000|2022-07-21 05:35:00|296.86|294.06|298.74|295.94|298.74|295.94|296.59|293.79|0
1658382000000|2022-07-21 05:40:00|298.88|296.08|299.15|296.35|299.82|297.02|298.61|295.81|0
1658382300000|2022-07-21 05:45:00|299.35|296.55|300.15|297.35|300.63|297.83|298.88|296.08|0
1658382600000|2022-07-21 05:50:00|300.22|297.42|301.85|299.05|303.75|300.95|300.09|297.29|0
1658382900000|2022-07-21 05:55:00|301.71|298.91|302.25|299.45|302.53|299.73|301.3|298.5|0
1658383200000|2022-07-21 06:00:00|302.39|299.59|301.71|298.91|302.93|300.13|301.44|298.64|0
1658383500000|2022-07-21 06:05:00|301.57|298.77|302.66|299.86|303.06|300.26|301.17|298.37|0
1658383800000|2022-07-21 06:10:00|302.79|299.99|303.4|300.6|303.47|300.67|302.25|299.45|0
1658384100000|2022-07-21 06:15:00|303.33|300.53|302.24|299.44|303.33|300.53|300.62|297.82|0
1658384400000|2022-07-21 06:20:00|302.38|299.58|300.62|297.82|302.51|299.71|300.48|297.68|0
1658384700000|2022-07-21 06:25:00|300.48|297.68|299.6|296.8|301.56|298.76|299.4|296.6|0
1658385000000|2022-07-21 06:30:00|299.26|296.46|297.17|294.37|299.53|296.73|297.1|294.3|0
1658385300000|2022-07-21 06:35:00|297.1|294.3|299.19|296.39|299.19|296.39|296.7|293.9|0
1658385600000|2022-07-21 06:40:00|299.05|296.25|298.58|295.78|299.26|296.46|298.45|295.65|0
1658385900000|2022-07-21 06:45:00|298.65|295.85|297.37|294.57|298.65|295.85|297.37|294.57|0
1658386200000|2022-07-21 06:50:00|297.5|294.7|297.83|295.03|298.44|295.64|296.56|293.76|0
1658386500000|2022-07-21 06:55:00|297.77|294.97|297.09|294.29|298.31|295.51|296.56|293.76|0
1658386800000|2022-07-21 07:00:00|297.23|294.43|297.71|294.35|298.05|294.76|296.42|293.48|0
1658387100000|2022-07-21 07:05:00|297.13|294.25|298.3|295.9|298.75|295.9|296.26|293.38|0
1658387400000|2022-07-21 07:10:00|298.37|295.97|299.51|297.11|301.21|298.81|297.83|295.43|0
1658387700000|2022-07-21 07:15:00|299.45|297.05|299.99|297.59|300.26|297.86|297.43|295.03|0
1658388000000|2022-07-21 07:20:00|300.12|297.72|300.25|297.85|301.54|299.14|299.31|296.91|0
1658388300000|2022-07-21 07:25:00|300.32|297.92|296.08|293.68|300.52|298.12|296.08|293.68|0
1658388600000|2022-07-21 07:30:00|296.34|293.94|294.46|292.06|296.75|294.35|293.53|291.13|0
1658388900000|2022-07-21 07:35:00|294.6|292.2|295.2|292.8|295.2|292.8|293.8|291.4|0
1658389200000|2022-07-21 07:40:00|295.53|293.13|294.19|291.79|295.87|293.47|293.93|291.53|0
1658389500000|2022-07-21 07:45:00|294.06|291.66|295.53|293.13|295.93|293.53|294.06|291.66|0
1658389800000|2022-07-21 07:50:00|295.66|293.26|295.99|293.59|296.07|293.67|294.59|292.19|0
1658390100000|2022-07-21 07:55:00|296.47|294.07|294.32|291.92|296.47|294.07|294.05|291.65|0
1658390400000|2022-07-21 08:00:00|294.52|292.12|293.38|290.98|294.99|292.59|293.12|290.72|0
1658390700000|2022-07-21 08:05:00|293.25|290.85|293.58|291.18|294.45|292.05|292.58|290.18|0
1658391000000|2022-07-21 08:10:00|293.71|291.31|293.51|291.11|294.58|292.18|293.04|290.64|0
1658391300000|2022-07-21 08:15:00|293.38|290.98|292.58|290.18|293.91|291.51|292.04|289.64|0
1658391600000|2022-07-21 08:20:00|292.44|290.04|290.18|287.78|293.11|290.71|289.91|287.51|0
1658391900000|2022-07-21 08:25:00|290.24|287.84|291.11|288.71|291.91|289.51|289.98|287.58|0
1658392200000|2022-07-21 08:30:00|291.24|288.84|293.1|290.7|293.24|290.84|290.64|288.24|0
1658392500000|2022-07-21 08:35:00|293.17|290.77|292.03|289.63|293.77|291.37|291.63|289.23|0
1658392800000|2022-07-21 08:40:00|292.17|289.77|291.13|288.73|292.7|290.3|289.32|286.92|0
1658393100000|2022-07-21 08:45:00|291.27|288.87|291.26|288.86|292.46|290.06|290.87|288.47|0
1658393400000|2022-07-21 08:50:00|291.4|289|291.53|289.13|292.33|289.93|291.13|288.73|0
1658393700000|2022-07-21 08:55:00|291.59|289.19|293.93|291.53|294.06|291.66|291.59|289.19|0
1658394000000|2022-07-21 09:00:00|294.06|291.66|292.86|290.46|294.06|291.66|292.19|289.79|0
1658394300000|2022-07-21 09:05:00|292.72|290.32|293.12|290.72|293.45|291.05|292.46|290.06|0
1658394600000|2022-07-21 09:10:00|293.19|290.79|294.32|291.92|294.32|291.92|293.19|290.79|0
1658394900000|2022-07-21 09:15:00|294.19|291.79|294.32|291.92|294.59|292.19|293.18|290.78|0
1658395200000|2022-07-21 09:20:00|294.38|291.98|294.72|292.32|295.26|292.86|294.25|291.85|0
1658395500000|2022-07-21 09:25:00|294.85|292.45|293.98|291.58|295.25|292.85|293.78|291.38|0
1658395800000|2022-07-21 09:30:00|293.78|291.38|293.91|291.51|294.18|291.78|293.25|290.85|0
1658396100000|2022-07-21 09:35:00|293.98|291.58|294.18|291.78|294.18|291.78|292.77|290.37|0
1658396400000|2022-07-21 09:40:00|294.11|291.71|294.71|292.31|295.31|292.91|293.64|291.24|0
1658396700000|2022-07-21 09:45:00|294.84|292.44|295.11|292.71|295.51|293.11|294.17|291.77|0
1658397000000|2022-07-21 09:50:00|295.38|292.98|296.25|293.85|296.51|294.11|294.57|292.17|0
1658397300000|2022-07-21 09:55:00|296.18|293.78|296.94|294.54|296.94|294.54|295.04|292.64|0
1658397600000|2022-07-21 10:00:00|297.07|294.67|297.61|295.21|298.15|295.75|296.33|293.93|0
1658397900000|2022-07-21 10:05:00|297.4|295|298.41|296.01|298.41|296.01|296.26|293.86|0
1658398200000|2022-07-21 10:10:00|298.55|296.15|298.27|295.87|298.68|296.28|297.6|295.2|0
1658398500000|2022-07-21 10:15:00|298.14|295.74|298.95|296.55|299.35|296.95|297.47|295.07|0
1658398800000|2022-07-21 10:20:00|299.08|296.68|298.67|296.27|299.89|297.49|298.67|296.27|0
1658399100000|2022-07-21 10:25:00|298.81|296.41|298.94|296.54|299.89|297.49|298.6|296.2|0
1658399400000|2022-07-21 10:30:00|299.08|296.68|299.41|297.01|299.48|297.08|298.54|296.14|0
1658399700000|2022-07-21 10:35:00|299.34|296.94|298.67|296.27|299.41|297.01|298.26|295.86|0
1658400000000|2022-07-21 10:40:00|298.8|296.4|296.38|293.98|298.8|296.4|296.04|293.64|0
1658400300000|2022-07-21 10:45:00|296.11|293.71|295.31|292.91|296.65|294.25|295.31|292.91|0
1658400600000|2022-07-21 10:50:00|295.37|292.97|294.9|292.5|295.84|293.44|294.83|292.43|0
1658400900000|2022-07-21 10:55:00|294.83|292.43|295.7|293.3|296.37|293.97|294.37|291.97|0
1658401200000|2022-07-21 11:00:00|295.84|293.44|295.7|293.3|296.24|293.84|295.3|292.9|0
1658401500000|2022-07-21 11:05:00|295.63|293.23|296.97|294.57|297.18|294.78|295.03|292.63|0
1658401800000|2022-07-21 11:10:00|296.91|294.51|296.64|294.24|296.91|294.51|295.7|293.3|0
1658402100000|2022-07-21 11:15:00|296.5|294.1|295.86|293.46|297.57|295.17|295.86|293.46|0
1658402400000|2022-07-21 11:20:00|295.92|293.52|293.98|291.58|296.26|293.86|293.98|291.58|0
1658402700000|2022-07-21 11:25:00|293.84|291.44|294.71|292.31|294.91|292.51|293.71|291.31|0
1658403000000|2022-07-21 11:30:00|294.51|292.11|295.31|292.91|295.72|293.32|294.24|291.84|0
1658403300000|2022-07-21 11:35:00|295.38|292.98|293.04|290.64|295.58|293.18|292.9|290.5|0
1658403600000|2022-07-21 11:40:00|293.1|290.7|292.23|289.83|294.11|291.71|291.97|289.57|0
1658403900000|2022-07-21 11:45:00|292.1|289.7|294.43|292.03|294.43|292.03|291.97|289.57|0
1658404200000|2022-07-21 11:50:00|294.5|292.1|295.3|292.9|295.3|292.9|293.83|291.43|0
1658404500000|2022-07-21 11:55:00|295.17|292.77|294.43|292.03|295.17|292.77|293.96|291.56|0
1658404800000|2022-07-21 12:00:00|294.36|291.96|295.84|293.44|296.24|293.84|294.23|291.83|0
1658405100000|2022-07-21 12:05:00|295.97|293.57|296.37|293.97|297.58|295.18|295.57|293.17|0
1658405400000|2022-07-21 12:10:00|296.51|294.11|295.16|292.76|296.91|294.51|295.16|292.76|0
1658405700000|2022-07-21 12:15:00|295.36|292.96|299.2|295.84|299.41|296.05|291.22|288.19|0
1658406000000|2022-07-21 12:20:00|299.14|295.78|300.21|296.85|302.65|299.29|299.14|295.78|0
1658406300000|2022-07-21 12:25:00|300.08|296.72|298.19|294.83|300.08|296.72|297.38|294.02|0
1658406600000|2022-07-21 12:30:00|298.25|294.89|301.56|298.2|301.63|298.27|297.25|293.89|0
1658406900000|2022-07-21 12:35:00|301.83|298.47|303.8|300.44|303.8|300.44|300.27|296.91|0
1658407200000|2022-07-21 12:40:00|303.73|300.37|307.28|303.92|307.69|304.33|303.05|299.69|0
1658407500000|2022-07-21 12:45:00|307.42|304.06|305.43|303.03|307.42|304.53|305.22|302.41|0
1658407800000|2022-07-21 12:50:00|305.09|302.69|302.43|300.03|306.11|303.71|302.3|299.9|0
1658408100000|2022-07-21 12:55:00|302.57|300.17|303.07|300.67|305.82|303.42|302.43|300.03|0
1658408400000|2022-07-21 13:00:00|303.34|300.94|301.03|298.63|303.48|301.08|300.63|298.23|0
1658408700000|2022-07-21 13:05:00|300.63|298.23|298.87|296.47|300.63|298.23|297.92|295.52|0
1658409000000|2022-07-21 13:10:00|298.73|296.33|297.65|295.25|299.95|297.55|297.52|295.12|0
1658409300000|2022-07-21 13:15:00|297.52|295.12|295.36|292.96|299.4|297|295.1|292.7|0
1658409600000|2022-07-21 13:20:00|295.5|293.1|294.42|292.02|296.57|294.17|293.76|291.36|0
1658409900000|2022-07-21 13:25:00|294.29|291.89|294.29|291.89|294.69|292.29|293.22|290.82|0
1658410200000|2022-07-21 13:30:00|295.36|292.96|290.35|287.95|296.16|293.76|290.35|287.95|0
1658410500000|2022-07-21 13:35:00|288.89|286.49|294.21|291.81|294.62|292.22|286.77|284.37|0
1658410800000|2022-07-21 13:40:00|293.81|291.41|291.81|289.41|296.23|293.83|291.41|289.01|0
1658411100000|2022-07-21 13:45:00|290.48|288.08|295.01|292.61|296.22|293.82|289.41|287.01|0
1658411400000|2022-07-21 13:50:00|294.48|292.08|300.54|298.14|300.54|298.14|292.74|290.34|0
1658411700000|2022-07-21 13:55:00|300.68|298.28|299.05|296.65|301.22|298.82|298.24|295.84|0
1658412000000|2022-07-21 14:00:00|298.64|296.24|291.5|289.1|303.34|300.94|291.5|289.1|0
1658412300000|2022-07-21 14:05:00|291.76|289.36|292.03|289.63|294.97|292.57|290.3|287.9|0
1658412600000|2022-07-21 14:10:00|292.29|289.89|286.33|283.93|293.23|290.83|285.14|282.74|0
1658412900000|2022-07-21 14:15:00|286.06|283.66|293.03|290.63|294.23|291.83|285.42|283.02|0
1658413200000|2022-07-21 14:20:00|293.43|291.03|287.25|284.85|294.23|291.83|286.8|284.4|0
1658413500000|2022-07-21 14:25:00|287.46|285.06|284.16|281.76|287.59|285.19|282.07|279.67|0
1658413800000|2022-07-21 14:30:00|284.36|281.96|283.64|281.24|286.13|283.73|283.12|280.72|0
1658414100000|2022-07-21 14:35:00|284.03|281.63|287|284.6|287.13|284.73|281.73|279.33|0
1658414400000|2022-07-21 14:40:00|287.06|284.66|288.72|286.32|288.99|286.59|285.54|283.14|0
1658414700000|2022-07-21 14:45:00|288.99|286.59|287.13|284.73|289.12|286.72|286.66|284.26|0
1658415000000|2022-07-21 14:50:00|287.66|285.26|291.6|289.2|291.6|289.2|286.99|284.59|0
1658415300000|2022-07-21 14:55:00|291.86|289.46|295.34|292.94|295.74|293.34|291.06|288.66|0
1658415600000|2022-07-21 15:00:00|295.21|292.81|298.03|295.63|298.03|295.63|293.87|291.47|0
1658415900000|2022-07-21 15:05:00|298.17|295.77|296.14|293.74|298.17|295.77|295.2|292.8|0
1658416200000|2022-07-21 15:10:00|296.41|294.01|295.52|293.12|297.61|295.21|294.17|291.77|0
1658416500000|2022-07-21 15:15:00|295.78|293.38|296.19|293.79|296.99|294.59|294.17|291.77|0
1658416800000|2022-07-21 15:20:00|295.92|293.52|294.04|291.64|296.99|294.59|293.03|290.63|0
1658417100000|2022-07-21 15:25:00|294.17|291.77|297.8|295.4|297.8|295.4|293.77|291.37|0
1658417400000|2022-07-21 15:30:00|298.74|296.34|303.35|300.95|303.35|300.95|296.18|293.78|0
1658417700000|2022-07-21 15:35:00|303.08|300.68|301.17|298.77|304.03|301.63|301.17|298.77|0
1658418000000|2022-07-21 15:40:00|301.31|298.91|301.58|299.18|302.8|300.4|301.1|298.7|0
1658418300000|2022-07-21 15:45:00|301.64|299.24|299.68|297.28|302.67|300.27|299.54|297.14|0
1658418600000|2022-07-21 15:50:00|299.74|297.34|300.76|298.36|301.71|299.31|299.27|296.87|0
1658418900000|2022-07-21 15:55:00|301.03|298.63|301.44|299.04|302.66|300.26|300.76|298.36|0
1658419200000|2022-07-21 16:00:00|301.03|298.63|305.45|303.05|305.8|303.4|300.89|298.49|0
1658419500000|2022-07-21 16:05:00|305.52|303.12|309.09|306.69|309.36|306.96|304.84|302.44|0
1658419800000|2022-07-21 16:10:00|309.22|306.82|306.89|304.49|309.5|307.1|304.97|302.57|0
1658420100000|2022-07-21 16:15:00|307.02|304.62|306.37|303.97|309.69|307.29|304.45|302.05|0
1658420400000|2022-07-21 16:20:00|306.64|304.24|307.74|305.34|307.74|305.34|305.41|303.01|0
1658420700000|2022-07-21 16:25:00|307.46|305.06|310.36|307.96|310.63|308.23|307.05|304.65|0
1658421000000|2022-07-21 16:30:00|310.08|307.68|310.33|307.93|312.73|310.33|310.05|307.65|0
1658421300000|2022-07-21 16:35:00|310.47|308.07|311.16|308.76|311.57|309.17|309.5|307.1|0
1658421600000|2022-07-21 16:40:00|311.02|308.62|309.36|306.96|311.43|309.03|309.36|306.96|0
1658421900000|2022-07-21 16:45:00|309.5|307.1|308.53|306.13|309.77|307.37|307.98|305.58|0
1658422200000|2022-07-21 16:50:00|308.67|306.27|309.49|307.09|310.32|307.92|308.67|306.27|0
1658422500000|2022-07-21 16:55:00|309.63|307.23|310.18|307.78|310.73|308.33|309.08|306.68|0
1658422800000|2022-07-21 17:00:00|310.32|307.92|310.04|307.64|310.87|308.47|308.66|306.26|0
1658423100000|2022-07-21 17:05:00|310.18|307.78|310.18|307.78|311.7|309.3|309.07|306.67|0
1658423400000|2022-07-21 17:10:00|309.9|307.5|307.28|304.88|310.45|308.05|307.14|304.74|0
1658423700000|2022-07-21 17:15:00|307.21|304.81|308.93|306.53|309.9|307.5|306.87|304.47|0
1658424000000|2022-07-21 17:20:00|308.65|306.25|305.77|303.37|310.03|307.63|305.77|303.37|0
1658424300000|2022-07-21 17:25:00|305.9|303.5|306.69|304.29|307.25|304.85|304.4|302|0
1658424600000|2022-07-21 17:30:00|306.83|304.43|303.14|300.74|307.11|304.71|302.32|299.92|0
1658424900000|2022-07-21 17:35:00|302.73|300.33|306.14|303.74|306.55|304.15|301.91|299.51|0
1658425200000|2022-07-21 17:40:00|306.42|304.02|307.51|305.11|308.2|305.8|306|303.6|0
1658425500000|2022-07-21 17:45:00|307.92|305.52|305.93|303.53|307.92|305.52|305.32|302.92|0
1658425800000|2022-07-21 17:50:00|305.73|303.33|302.86|300.46|305.86|303.46|302.72|300.32|0
1658426100000|2022-07-21 17:55:00|302.58|300.18|306|303.6|306.27|303.87|302.31|299.91|0
1658426400000|2022-07-21 18:00:00|306.13|303.73|306.41|304.01|307.09|304.69|305.04|302.64|0
1658426700000|2022-07-21 18:05:00|306.54|304.14|308.33|305.93|309.29|306.89|305.86|303.46|0
1658427000000|2022-07-21 18:10:00|308.19|305.79|310.12|307.72|310.12|307.72|307.78|305.38|0
1658427300000|2022-07-21 18:15:00|310.25|307.85|310.11|307.71|310.94|308.54|308.94|306.54|0
1658427600000|2022-07-21 18:20:00|309.98|307.58|310.39|307.99|311.22|308.82|309.7|307.3|0
1658427900000|2022-07-21 18:25:00|310.25|307.85|310.25|307.85|310.8|308.4|308.73|306.33|0
1658428200000|2022-07-21 18:30:00|310.39|307.99|307.77|305.37|310.39|307.99|307.77|305.37|0
1658428500000|2022-07-21 18:35:00|307.63|305.23|309.42|307.02|309.42|307.02|306.39|303.99|0
1658428800000|2022-07-21 18:40:00|309.55|307.15|306.39|303.99|309.69|307.29|306.25|303.85|0
1658429100000|2022-07-21 18:45:00|306.53|304.13|307.48|305.08|307.49|305.09|305.43|303.03|0
1658429400000|2022-07-21 18:50:00|307.62|305.22|307.89|305.49|308.45|306.05|306.52|304.12|0
1658429700000|2022-07-21 18:55:00|308.03|305.63|308.72|306.32|310.1|307.7|307.62|305.22|0
1658430000000|2022-07-21 19:00:00|308.58|306.18|311.48|309.08|311.48|309.08|308.58|306.18|0
1658430300000|2022-07-21 19:05:00|311.2|308.8|314.11|311.71|314.25|311.85|310.78|308.38|0
1658430600000|2022-07-21 19:10:00|314.25|311.85|311.4|309|314.25|311.85|310.64|308.24|0
1658430900000|2022-07-21 19:15:00|311.2|308.8|311.33|308.93|311.82|309.42|309.4|307|0
1658431200000|2022-07-21 19:20:00|311.06|308.66|310.64|308.24|311.33|308.93|309.81|307.41|0
1658431500000|2022-07-21 19:25:00|310.78|308.38|312.02|309.62|312.85|310.45|310.64|308.24|0
1658431800000|2022-07-21 19:30:00|311.88|309.48|312.85|310.45|313.41|311.01|310.91|308.51|0
1658432100000|2022-07-21 19:35:00|312.99|310.59|311.46|309.06|314.24|311.84|311.32|308.92|0
1658432400000|2022-07-21 19:40:00|311.32|308.92|313.4|311|313.54|311.14|311.32|308.92|0
1658432700000|2022-07-21 19:45:00|313.26|310.86|313.26|310.86|313.95|311.55|312.49|310.09|0
1658433000000|2022-07-21 19:50:00|315.07|312.67|316.18|313.78|316.46|314.06|314.93|312.53|0
1658433300000|2022-07-21 19:55:00|316.11|313.71|319.02|316.62|320.03|317.63|315.62|313.22|0
1658433600000|2022-07-21 20:00:00|319.16|316.76|318.74|316.34|320.56|318.16|318.6|316.2|0
1658433900000|2022-07-21 20:05:00|318.6|316.2|317.48|315.08|318.6|316.2|317.34|314.94|0
1658434200000|2022-07-21 20:10:00|317.34|314.94|312.47|310.07|317.34|314.94|312.47|310.07|0
1658434500000|2022-07-21 20:15:00|312.81|310.01|311.42|308.62|313.64|310.84|311.15|308.35|0
1658434800000|2022-07-21 20:20:00|311.7|308.9|312.11|309.31|312.8|310|310.59|307.79|0
1658435100000|2022-07-21 20:25:00|312.25|309.45|312.25|309.45|312.52|309.72|312.11|309.31|0
1658435400000|2022-07-21 20:30:00|312.38|309.58|312.8|310|313.08|310.28|312.25|309.45|0
1658435700000|2022-07-21 20:35:00|312.94|310.14|312.93|310.13|313.91|311.11|312.93|310.13|0
1658436000000|2022-07-21 20:40:00|313.07|310.27|312.24|309.44|313.35|310.55|312.1|309.3|0
1658436300000|2022-07-21 20:45:00|312.1|309.3|312.51|309.71|312.52|309.72|311.82|309.02|0
1658436600000|2022-07-21 20:50:00|312.1|309.3|311.96|309.16|312.51|309.71|311.82|309.02|0
1658436900000|2022-07-21 20:55:00|311.82|309.02|313.41|310.61|313.41|310.61|311.82|309.02|0
1658437200000|2022-07-21 21:00:00|313.3|310.5|313.02|310.22|313.38|310.58|312.92|310.12|0
1658437500000|2022-07-21 21:05:00|313.14|310.34|313.1|310.3|313.18|310.38|312.86|310.06|0
1658437800000|2022-07-21 21:10:00|312.95|310.15|313.37|310.57|313.5|310.7|312.95|310.15|0
1658438100000|2022-07-21 21:15:00|313.4|310.6|313.49|310.69|313.62|310.82|313.35|310.55|0
1658438400000|2022-07-21 21:20:00|313.52|310.72|312.99|310.19|313.52|310.72|312.83|310.03|0
1658438700000|2022-07-21 21:25:00|313.07|310.27|312.79|309.99|313.07|310.27|312.6|309.8|0
1658439000000|2022-07-21 21:30:00|312.85|310.05|312.92|310.12|312.92|310.12|312.56|309.76|0
1658439300000|2022-07-21 21:35:00|312.82|310.02|312.8|310|313.15|310.35|312.78|309.98|0
1658439600000|2022-07-21 21:40:00|312.76|309.96|312.76|309.96|312.8|310|312.67|309.87|0
1658439900000|2022-07-21 21:45:00|312.72|309.92|312.43|309.63|312.76|309.96|312.43|309.63|0
1658440200000|2022-07-21 21:50:00|312.53|309.73|312.55|309.75|312.81|310.01|312.17|309.37|0
1658440500000|2022-07-21 21:55:00|312.57|309.77|312.29|309.49|312.57|309.77|312.25|309.45|0
1658440800000|2022-07-21 22:00:00|311.86|309.06|310.2|307.4|312.35|309.55|310|307.2|0
1658441100000|2022-07-21 22:05:00|309.92|307.12|309.44|306.64|309.92|307.12|308.62|305.82|0
1658441400000|2022-07-21 22:10:00|309.58|306.78|309.44|306.64|309.72|306.92|308.62|305.82|0
1658441700000|2022-07-21 22:15:00|309.37|306.57|310.82|308.02|310.82|308.02|308.89|306.09|0
1658442000000|2022-07-21 22:20:00|310.68|307.88|310.68|307.88|312.13|309.33|310.68|307.88|0
1658442300000|2022-07-21 22:25:00|310.82|308.02|311.5|308.7|311.99|309.19|310.54|307.74|0
1658442600000|2022-07-21 22:30:00|311.64|308.84|311.78|308.98|312.47|309.67|311.09|308.29|0
1658442900000|2022-07-21 22:35:00|311.5|308.7|310.53|307.73|311.5|308.7|310.4|307.6|0
1658443200000|2022-07-21 22:40:00|310.39|307.59|310.67|307.87|310.95|308.15|310.39|307.59|0
1658443500000|2022-07-21 22:45:00|310.6|307.8|310.94|308.14|311.22|308.42|310.12|307.32|0
1658443800000|2022-07-21 22:50:00|311.08|308.28|310.53|307.73|311.08|308.28|310.11|307.31|0
1658444100000|2022-07-21 22:55:00|310.66|307.86|310.45|307.65|310.94|308.14|310.39|307.59|0
1658444400000|2022-07-21 23:00:00|310.59|307.79|310.45|307.65|310.66|307.86|310.11|307.31|0
1658444700000|2022-07-21 23:05:00|310.52|307.72|310.24|307.44|310.66|307.86|309.97|307.17|0
1658445000000|2022-07-21 23:10:00|310.11|307.31|310.1|307.3|310.52|307.72|310.1|307.3|0
1658445300000|2022-07-21 23:15:00|310.24|307.44|309.83|307.03|310.52|307.72|309.41|306.61|0
1658445600000|2022-07-21 23:20:00|309.75|306.95|309.89|307.09|309.96|307.16|309.41|306.61|0
1658445900000|2022-07-21 23:25:00|309.82|307.02|310.79|307.99|310.93|308.13|309.69|306.89|0
1658446200000|2022-07-21 23:30:00|310.65|307.85|310.92|308.12|311.2|308.4|310.1|307.3|0
1658446500000|2022-07-21 23:35:00|310.79|307.99|310.09|307.29|310.79|307.99|309.82|307.02|0
1658446800000|2022-07-21 23:40:00|310.23|307.43|310.64|307.84|310.78|307.98|310.16|307.36|0
1658447100000|2022-07-21 23:45:00|310.5|307.7|310.5|307.7|310.92|308.12|309.95|307.15|0
1658447400000|2022-07-21 23:50:00|310.43|307.63|309.26|306.46|310.5|307.7|309.12|306.32|0
1658447700000|2022-07-21 23:55:00|309.4|306.6|309.26|306.46|309.67|306.87|308.98|306.18|0
1658448000000|2022-07-22 00:00:00|308.98|306.18|308.71|305.91|308.98|306.18|307.33|304.53|0
1658448300000|2022-07-22 00:05:00|308.84|306.04|307.88|305.08|308.84|306.04|307.88|305.08|0
1658448600000|2022-07-22 00:10:00|307.81|305.01|308.15|305.35|308.29|305.49|307.33|304.53|0
1658448900000|2022-07-22 00:15:00|308.08|305.28|309.25|306.45|309.66|306.86|308.01|305.21|0
1658449200000|2022-07-22 00:20:00|309.39|306.59|309.66|306.86|310.07|307.27|309.25|306.45|0
1658449500000|2022-07-22 00:25:00|309.8|307|309.11|306.31|310.21|307.41|309.11|306.31|0
1658449800000|2022-07-22 00:30:00|309.17|306.37|309.52|306.72|310.21|307.41|309.11|306.31|0
1658450100000|2022-07-22 00:35:00|309.45|306.65|310.34|307.54|310.48|307.68|308.69|305.89|0
1658450400000|2022-07-22 00:40:00|310.48|307.68|309.38|306.58|310.48|307.68|309.24|306.44|0
1658450700000|2022-07-22 00:45:00|309.24|306.44|309.85|307.05|310.06|307.26|309.24|306.44|0
1658451000000|2022-07-22 00:50:00|309.79|306.99|310.34|307.54|310.48|307.68|309.79|306.99|0
1658451300000|2022-07-22 00:55:00|310.47|307.67|310.89|308.09|311.03|308.23|310.2|307.4|0
1658451600000|2022-07-22 01:00:00|310.82|308.02|309.16|306.36|310.89|308.09|308.82|306.02|0
1658451900000|2022-07-22 01:05:00|309.09|306.29|309.09|306.29|309.64|306.84|308.95|306.15|0
1658452200000|2022-07-22 01:10:00|308.95|306.15|308.95|306.15|309.09|306.29|308.4|305.6|0
1658452500000|2022-07-22 01:15:00|308.88|306.08|308.4|305.6|309.09|306.29|307.71|304.91|0
1658452800000|2022-07-22 01:20:00|308.54|305.74|308.74|305.94|309.22|306.42|308.26|305.46|0
1658453100000|2022-07-22 01:25:00|308.67|305.87|309.5|306.7|310.05|307.25|308.67|305.87|0
1658453400000|2022-07-22 01:30:00|309.63|306.83|310.73|307.93|310.74|307.94|309.63|306.83|0
1658453700000|2022-07-22 01:35:00|310.87|308.07|311.56|308.76|312.11|309.31|310.32|307.52|0
1658454000000|2022-07-22 01:40:00|311.7|308.9|312.32|309.52|313.08|310.28|311.63|308.83|0
1658454300000|2022-07-22 01:45:00|312.39|309.59|310.93|308.13|312.39|309.59|310.87|308.07|0
1658454600000|2022-07-22 01:50:00|310.87|308.07|311|308.2|311.42|308.62|310.31|307.51|0
1658454900000|2022-07-22 01:55:00|310.93|308.13|311.48|308.68|311.62|308.82|310.73|307.93|0
1658455200000|2022-07-22 02:00:00|311.41|308.61|311.75|308.95|311.97|309.17|311|308.2|0
1658455500000|2022-07-22 02:05:00|311.83|309.03|310.72|307.92|311.89|309.09|310.72|307.92|0
1658455800000|2022-07-22 02:10:00|310.86|308.06|310.03|307.23|310.86|308.06|310.03|307.23|0
1658456100000|2022-07-22 02:15:00|309.75|306.95|310.16|307.36|310.3|307.5|309.47|306.67|0
1658456400000|2022-07-22 02:20:00|310.09|307.29|309.61|306.81|310.44|307.64|309.61|306.81|0
1658456700000|2022-07-22 02:25:00|309.47|306.67|309.19|306.39|309.95|307.15|308.92|306.12|0
1658457000000|2022-07-22 02:30:00|309.06|306.26|309.05|306.25|309.61|306.81|308.92|306.12|0
1658457300000|2022-07-22 02:35:00|308.98|306.18|308.23|305.43|309.05|306.25|308.09|305.29|0
1658457600000|2022-07-22 02:40:00|308.36|305.56|309.33|306.53|309.33|306.53|308.36|305.56|0
1658457900000|2022-07-22 02:45:00|309.39|306.59|308.91|306.11|309.46|306.66|308.77|305.97|0
1658458200000|2022-07-22 02:50:00|308.84|306.04|309.25|306.45|309.6|306.8|308.63|305.83|0
1658458500000|2022-07-22 02:55:00|309.32|306.52|308.77|305.97|309.32|306.52|308.77|305.97|0
1658458800000|2022-07-22 03:00:00|308.83|306.03|309.32|306.52|309.87|307.07|308.83|306.03|0
1658459100000|2022-07-22 03:05:00|309.45|306.65|309.31|306.51|309.59|306.79|308.76|305.96|0
1658459400000|2022-07-22 03:10:00|309.18|306.38|309.59|306.79|309.87|307.07|309.18|306.38|0
1658459700000|2022-07-22 03:15:00|309.65|306.85|309.04|306.24|310.14|307.34|309.04|306.24|0
1658460000000|2022-07-22 03:20:00|308.9|306.1|308.62|305.82|309.1|306.3|308.21|305.41|0
1658460300000|2022-07-22 03:25:00|308.55|305.75|309.58|306.78|309.58|306.78|308.48|305.68|0
1658460600000|2022-07-22 03:30:00|309.65|306.85|309.99|307.19|310.2|307.4|309.51|306.71|0
1658460900000|2022-07-22 03:35:00|310.06|307.26|309.72|306.92|310.13|307.33|309.44|306.64|0
1658461200000|2022-07-22 03:40:00|309.71|306.91|310.13|307.33|310.13|307.33|309.58|306.78|0
1658461500000|2022-07-22 03:45:00|310.05|307.25|310.12|307.32|310.54|307.74|309.99|307.19|0
1658461800000|2022-07-22 03:50:00|310.19|307.39|309.64|306.84|310.26|307.46|309.57|306.77|0
1658462100000|2022-07-22 03:55:00|309.71|306.91|310.4|307.6|310.4|307.6|309.71|306.91|0
1658462400000|2022-07-22 04:00:00|310.53|307.73|310.81|308.01|310.81|308.01|310.4|307.6|0
1658462700000|2022-07-22 04:05:00|310.67|307.87|310.94|308.14|310.94|308.14|310.53|307.73|0
1658463000000|2022-07-22 04:10:00|311.08|308.28|310.53|307.73|311.08|308.28|310.53|307.73|0
1658463300000|2022-07-22 04:15:00|310.46|307.66|310.53|307.73|310.53|307.73|310.11|307.31|0
1658463600000|2022-07-22 04:20:00|310.45|307.65|310.8|308|310.94|308.14|310.45|307.65|0
1658463900000|2022-07-22 04:25:00|310.66|307.86|310.25|307.45|310.66|307.86|310.11|307.31|0
1658464200000|2022-07-22 04:30:00|310.38|307.58|309.55|306.75|310.38|307.58|309.55|306.75|0
1658464500000|2022-07-22 04:35:00|309.62|306.82|309.83|307.03|310.24|307.44|309.55|306.75|0
1658464800000|2022-07-22 04:40:00|309.69|306.89|309.69|306.89|309.96|307.16|309.55|306.75|0
1658465100000|2022-07-22 04:45:00|309.55|306.75|309.69|306.89|309.96|307.16|309.55|306.75|0
1658465400000|2022-07-22 04:50:00|309.55|306.75|309.41|306.61|309.68|306.88|309.41|306.61|0
1658465700000|2022-07-22 04:55:00|309.55|306.75|308.99|306.19|309.82|307.02|308.92|306.12|0
1658466000000|2022-07-22 05:00:00|308.85|306.05|310.09|307.29|310.09|307.29|308.44|305.64|0
1658466300000|2022-07-22 05:05:00|309.95|307.15|309.26|306.46|310.64|307.84|308.85|306.05|0
1658466600000|2022-07-22 05:10:00|309.13|306.33|308.16|305.36|309.47|306.67|306.93|304.13|0
1658466900000|2022-07-22 05:15:00|308.02|305.22|308.57|305.77|308.85|306.05|307.47|304.67|0
1658467200000|2022-07-22 05:20:00|308.71|305.91|308.57|305.77|308.85|306.05|308.29|305.49|0
1658467500000|2022-07-22 05:25:00|308.63|305.83|309.67|306.87|309.67|306.87|308.63|305.83|0
1658467800000|2022-07-22 05:30:00|309.53|306.73|307.94|305.14|309.67|306.87|307.26|304.46|0
1658468100000|2022-07-22 05:35:00|308.01|305.21|307.74|304.94|308.15|305.35|307.33|304.53|0
1658468400000|2022-07-22 05:40:00|307.6|304.8|307.32|304.52|308.01|305.21|307.32|304.52|0
1658468700000|2022-07-22 05:45:00|307.46|304.66|307.6|304.8|307.87|305.07|307.32|304.52|0
1658469000000|2022-07-22 05:50:00|307.73|304.93|307.59|304.79|307.87|305.07|307.32|304.52|0
1658469300000|2022-07-22 05:55:00|307.46|304.66|307.59|304.79|308.01|305.21|307.32|304.52|0
1658469600000|2022-07-22 06:00:00|307.45|304.65|307.73|304.93|309.1|306.3|307.45|304.65|0
1658469900000|2022-07-22 06:05:00|307.86|305.06|308.14|305.34|308.96|306.16|307.73|304.93|0
1658470200000|2022-07-22 06:10:00|308|305.2|308.89|306.09|309.24|306.44|307.72|304.92|0
1658470500000|2022-07-22 06:15:00|308.82|306.02|308.61|305.81|309.65|306.85|308.41|305.61|0
1658470800000|2022-07-22 06:20:00|308.68|305.88|309.37|306.57|309.37|306.57|308.47|305.67|0
1658471100000|2022-07-22 06:25:00|309.3|306.5|309.78|306.98|310.06|307.26|308.27|305.47|0
1658471400000|2022-07-22 06:30:00|309.92|307.12|309.92|307.12|310.75|307.95|309.5|306.7|0
1658471700000|2022-07-22 06:35:00|309.78|306.98|309.91|307.11|310.33|307.53|309.71|306.91|0
1658472000000|2022-07-22 06:40:00|310.05|307.25|310.88|308.08|311.29|308.49|309.78|306.98|0
1658472300000|2022-07-22 06:45:00|310.74|307.94|312.26|309.46|312.67|309.87|310.74|307.94|0
1658472600000|2022-07-22 06:50:00|312.19|309.39|311.29|308.49|312.19|309.39|310.74|307.94|0
1658472900000|2022-07-22 06:55:00|311.35|308.55|311.63|308.83|311.7|308.9|310.87|308.07|0
1658473200000|2022-07-22 07:00:00|312.12|309.32|312.14|309.34|312.28|309.48|309.08|306.28|0
1658473500000|2022-07-22 07:05:00|312.28|309.48|312.63|310.23|312.63|310.23|310|307.6|0
1658473800000|2022-07-22 07:10:00|312.42|310.02|314.01|311.61|314.01|311.61|311.94|309.54|0
1658474100000|2022-07-22 07:15:00|315.33|312.93|311.24|308.84|315.33|312.93|311.24|308.84|0
1658474400000|2022-07-22 07:20:00|311.52|309.12|313.18|310.78|313.73|311.33|311.52|309.12|0
1658474700000|2022-07-22 07:25:00|313.32|310.92|311.24|308.84|314.01|311.61|311.24|308.84|0
1658475000000|2022-07-22 07:30:00|311.51|309.11|309.99|307.59|312.07|309.67|308.96|306.56|0
1658475300000|2022-07-22 07:35:00|309.85|307.45|307.79|305.39|310.96|308.56|307.24|304.84|0
1658475600000|2022-07-22 07:40:00|307.65|305.25|307.51|305.11|308.47|306.07|306.69|304.29|0
1658475900000|2022-07-22 07:45:00|307.65|305.25|308.33|305.93|308.47|306.07|307.57|305.17|0
1658476200000|2022-07-22 07:50:00|308.4|306|308.74|306.34|308.81|306.41|307.16|304.76|0
1658476500000|2022-07-22 07:55:00|308.67|306.27|309.57|307.17|310.67|308.27|308.67|306.27|0
1658476800000|2022-07-22 08:00:00|310.12|307.72|308.46|306.06|310.26|307.86|307.64|305.24|0
1658477100000|2022-07-22 08:05:00|308.6|306.2|307.64|305.24|308.74|306.34|307.23|304.83|0
1658477400000|2022-07-22 08:10:00|307.57|305.17|310.46|308.06|310.46|308.06|307.5|305.1|0
1658477700000|2022-07-22 08:15:00|310.25|307.85|309.56|307.16|311.49|309.09|309.56|307.16|0
1658478000000|2022-07-22 08:20:00|309.63|307.23|309.35|306.95|309.83|307.43|308.46|306.06|0
1658478300000|2022-07-22 08:25:00|309.42|307.02|311.07|308.67|311.07|308.67|309.42|307.02|0
1658478600000|2022-07-22 08:30:00|311.21|308.81|310.38|307.98|311.63|309.23|309.55|307.15|0
1658478900000|2022-07-22 08:35:00|310.52|308.12|311.48|309.08|312.04|309.64|310.52|308.12|0
1658479200000|2022-07-22 08:40:00|311.62|309.22|311.69|309.29|313.42|311.02|311.48|309.08|0
1658479500000|2022-07-22 08:45:00|311.76|309.36|311.2|308.8|312.59|310.19|310.99|308.59|0
1658479800000|2022-07-22 08:50:00|311.27|308.87|311.48|309.08|312.03|309.63|311.13|308.73|0
1658480100000|2022-07-22 08:55:00|311.62|309.22|311.4|309|311.82|309.42|310.85|308.45|0
1658480400000|2022-07-22 09:00:00|311.34|308.94|312.03|309.63|312.72|310.32|310.99|308.59|0
1658480700000|2022-07-22 09:05:00|311.95|309.55|312.51|310.11|313.83|311.43|311.95|309.55|0
1658481000000|2022-07-22 09:10:00|312.58|310.18|312.99|310.59|314.1|311.7|312.58|310.18|0
1658481300000|2022-07-22 09:15:00|312.92|310.52|314.38|311.98|314.8|312.4|312.92|310.52|0
1658481600000|2022-07-22 09:20:00|314.44|312.04|313.68|311.28|314.66|312.26|313.27|310.87|0
1658481900000|2022-07-22 09:25:00|313.61|311.21|312.08|309.68|313.68|311.28|312.02|309.62|0
1658482200000|2022-07-22 09:30:00|312.15|309.75|311.32|308.92|312.43|310.03|311.32|308.92|0
1658482500000|2022-07-22 09:35:00|311.46|309.06|311.11|308.71|312.01|309.61|310.9|308.5|0
1658482800000|2022-07-22 09:40:00|311.04|308.64|311.66|309.26|312.01|309.61|311.04|308.64|0
1658483100000|2022-07-22 09:45:00|311.59|309.19|312.7|310.3|312.7|310.3|311.32|308.92|0
1658483400000|2022-07-22 09:50:00|312.77|310.37|312.7|310.3|313.39|310.99|312.49|310.09|0
1658483700000|2022-07-22 09:55:00|312.63|310.23|311.17|308.77|312.84|310.44|311.17|308.77|0
1658484000000|2022-07-22 10:00:00|311.31|308.91|313.66|311.26|313.8|311.4|311.17|308.77|0
1658484300000|2022-07-22 10:05:00|313.8|311.4|312.83|310.43|314.22|311.82|312|309.6|0
1658484600000|2022-07-22 10:10:00|312.76|310.36|311.92|309.52|312.9|310.5|311.31|308.91|0
1658484900000|2022-07-22 10:15:00|312.06|309.66|312.2|309.8|312.2|309.8|311.03|308.63|0
1658485200000|2022-07-22 10:20:00|312.27|309.87|311.64|309.24|312.41|310.01|311.3|308.9|0
1658485500000|2022-07-22 10:25:00|311.44|309.04|312.19|309.79|312.27|309.87|311.3|308.9|0
1658485800000|2022-07-22 10:30:00|312.27|309.87|313.51|311.11|313.65|311.25|311.85|309.45|0
1658486100000|2022-07-22 10:35:00|313.65|311.25|313.79|311.39|314.35|311.95|313.51|311.11|0
1658486400000|2022-07-22 10:40:00|313.85|311.45|314.9|312.5|315.04|312.64|313.37|310.97|0
1658486700000|2022-07-22 10:45:00|314.76|312.36|314.76|312.36|315.45|313.05|314.76|312.36|0
1658487000000|2022-07-22 10:50:00|314.9|312.5|314.06|311.66|315.45|313.05|313.78|311.38|0
1658487300000|2022-07-22 10:55:00|313.92|311.52|313.22|310.82|314.61|312.21|312.95|310.55|0
1658487600000|2022-07-22 11:00:00|313.09|310.69|312.53|310.13|313.5|311.1|311.56|309.16|0
1658487900000|2022-07-22 11:05:00|312.46|310.06|312.11|309.71|312.67|310.27|311.28|308.88|0
1658488200000|2022-07-22 11:10:00|312.25|309.85|310.82|308.42|312.39|309.99|310.54|308.14|0
1658488500000|2022-07-22 11:15:00|310.75|308.35|310.54|308.14|311.37|308.97|310.13|307.73|0
1658488800000|2022-07-22 11:20:00|310.68|308.28|310.82|308.42|311.09|308.69|310.4|308|0
1658489100000|2022-07-22 11:25:00|310.96|308.56|312.06|309.66|312.06|309.66|310.82|308.42|0
1658489400000|2022-07-22 11:30:00|312.2|309.8|311.3|308.9|312.34|309.94|310.68|308.28|0
1658489700000|2022-07-22 11:35:00|311.23|308.83|312.06|309.66|312.2|309.8|310.67|308.27|0
1658490000000|2022-07-22 11:40:00|311.92|309.52|312.89|310.49|313.59|311.19|311.92|309.52|0
1658490300000|2022-07-22 11:45:00|313.03|310.63|313.3|310.9|314.14|311.74|312.47|310.07|0
1658490600000|2022-07-22 11:50:00|313.17|310.77|314.14|311.74|314.14|311.74|313.03|310.63|0
1658490900000|2022-07-22 11:55:00|314.28|311.88|314.83|312.43|315.11|312.71|313.72|311.32|0
1658491200000|2022-07-22 12:00:00|314.69|312.29|313.16|310.76|314.69|312.29|312.81|310.41|0
1658491500000|2022-07-22 12:05:00|313.02|310.62|312.92|310.52|314.07|311.67|312.78|310.38|0
1658491800000|2022-07-22 12:10:00|312.78|310.38|313.75|311.35|313.75|311.35|312.5|310.1|0
1658492100000|2022-07-22 12:15:00|313.61|311.21|314.86|312.46|315|312.6|313.54|311.14|0
1658492400000|2022-07-22 12:20:00|314.72|312.32|315|312.6|315.28|312.88|314.17|311.77|0
1658492700000|2022-07-22 12:25:00|315.14|312.74|313.6|311.2|315.14|312.74|313.47|311.07|0
1658493000000|2022-07-22 12:30:00|313.47|311.07|313.88|311.48|314.72|312.32|313.33|310.93|0
1658493300000|2022-07-22 12:35:00|313.74|311.34|314.33|311.93|315.1|312.7|312.91|310.51|0
1658493600000|2022-07-22 12:40:00|314.19|311.79|314.61|312.21|314.89|312.49|313.42|311.02|0
1658493900000|2022-07-22 12:45:00|314.47|312.07|315.44|313.04|315.86|313.46|314.47|312.07|0
1658494200000|2022-07-22 12:50:00|315.3|312.9|315.16|312.76|315.58|313.18|314.6|312.2|0
1658494500000|2022-07-22 12:55:00|315.02|312.62|314.6|312.2|315.02|312.62|314.18|311.78|0
1658494800000|2022-07-22 13:00:00|314.74|312.34|315.3|312.9|315.85|313.45|314.32|311.92|0
1658495100000|2022-07-22 13:05:00|315.16|312.76|315.57|313.17|316.55|314.15|315.02|312.62|0
1658495400000|2022-07-22 13:10:00|315.71|313.31|317.25|314.85|317.53|315.13|315.57|313.17|0
1658495700000|2022-07-22 13:15:00|317.11|314.71|316.68|314.28|317.25|314.85|316.41|314.01|0
1658496000000|2022-07-22 13:20:00|316.82|314.42|318.29|315.89|318.64|316.24|316.68|314.28|0
1658496300000|2022-07-22 13:25:00|318.22|315.82|318.5|316.1|318.64|316.24|317.52|315.12|0
1658496600000|2022-07-22 13:30:00|317.94|315.54|315.75|313.35|323.06|320.66|315.61|313.21|0
1658496900000|2022-07-22 13:35:00|315.61|313.21|319.82|317.42|320.36|317.96|313.94|311.54|0
1658497200000|2022-07-22 13:40:00|320.1|317.7|320.34|317.94|322.88|320.48|319.64|317.24|0
1658497500000|2022-07-22 13:45:00|321.61|319.21|320.9|318.5|322.17|319.77|316.27|313.87|0
1658497800000|2022-07-22 13:50:00|320.48|318.08|317.39|314.99|324.57|322.17|316.27|313.87|0
1658498100000|2022-07-22 13:55:00|316.83|314.43|312.5|310.1|316.83|314.43|312.5|310.1|0
1658498400000|2022-07-22 14:00:00|312.64|310.24|313.32|310.92|314.71|312.31|309.59|307.19|0
1658498700000|2022-07-22 14:05:00|313.18|310.78|309.99|307.59|313.6|311.2|309.31|306.91|0
1658499000000|2022-07-22 14:10:00|309.72|307.32|315.96|313.56|316.24|313.84|309.72|307.32|0
1658499300000|2022-07-22 14:15:00|315.82|313.42|317.64|315.24|318.34|315.94|315.82|313.42|0
1658499600000|2022-07-22 14:20:00|317.5|315.1|314.7|312.3|317.5|315.1|313.59|311.19|0
1658499900000|2022-07-22 14:25:00|314.56|312.16|315.82|313.42|315.96|313.56|311.37|308.97|0
1658500200000|2022-07-22 14:30:00|315.68|313.28|314.42|312.02|317.42|315.02|314.14|311.74|0
1658500500000|2022-07-22 14:35:00|314.56|312.16|314|311.6|315.4|313|312.89|310.49|0
1658500800000|2022-07-22 14:40:00|313.31|310.91|314.7|312.3|317.07|314.67|312.75|310.35|0
1658501100000|2022-07-22 14:45:00|314.56|312.16|315.25|312.85|316.37|313.97|313.72|311.32|0
1658501400000|2022-07-22 14:50:00|315.53|313.13|318.6|316.2|319.31|316.91|314.41|312.01|0
1658501700000|2022-07-22 14:55:00|318.74|316.34|317.41|315.01|319.45|317.05|316.5|314.1|0
1658502000000|2022-07-22 15:00:00|317.27|314.87|310.14|307.74|317.69|315.29|310.14|307.74|0
1658502300000|2022-07-22 15:05:00|309.73|307.33|311.67|309.27|312.5|310.1|309.45|307.05|0
1658502600000|2022-07-22 15:10:00|311.53|309.13|313.33|310.93|313.75|311.35|311.39|308.99|0
1658502900000|2022-07-22 15:15:00|313.47|311.07|311.94|309.54|313.47|311.07|310.14|307.74|0
1658503200000|2022-07-22 15:20:00|311.8|309.4|305.45|303.05|311.94|309.54|305.45|303.05|0
1658503500000|2022-07-22 15:25:00|305.52|303.12|304.3|301.9|308.52|306.12|304.3|301.9|0
1658503800000|2022-07-22 15:30:00|304.16|301.76|301.94|299.54|305.26|302.86|301.15|298.75|0
1658504100000|2022-07-22 15:35:00|301.81|299.41|300.31|297.91|302.63|300.23|297.33|294.93|0
1658504400000|2022-07-22 15:40:00|300.04|297.64|298.78|296.38|302.35|299.95|297.73|295.33|0
1658504700000|2022-07-22 15:45:00|298.91|296.51|301.15|298.75|301.56|299.16|298.37|295.97|0
1658505000000|2022-07-22 15:50:00|301.01|298.61|302.92|300.52|303.39|300.99|300.06|297.66|0
1658505300000|2022-07-22 15:55:00|302.78|300.38|302.5|300.1|302.78|300.38|300.33|297.93|0
1658505600000|2022-07-22 16:00:00|302.86|300.46|300.58|298.18|304.13|301.73|299.77|297.37|0
1658505900000|2022-07-22 16:05:00|300.86|298.46|299.09|296.69|301.26|298.86|298.95|296.55|0
1658506200000|2022-07-22 16:10:00|298.82|296.42|296.65|294.25|298.82|296.42|295.57|293.17|0
1658506500000|2022-07-22 16:15:00|296.51|294.11|298.06|295.66|299.63|297.23|296.51|294.11|0
1658506800000|2022-07-22 16:20:00|298.27|295.87|296.78|294.38|298.61|296.21|296.51|294.11|0
1658507100000|2022-07-22 16:25:00|297.05|294.65|298.27|295.87|299.21|296.81|295.16|292.76|0
1658507400000|2022-07-22 16:30:00|298.4|296|302.2|299.8|302.48|300.08|298.13|295.73|0
1658507700000|2022-07-22 16:35:00|302.07|299.67|299.48|297.08|302.2|299.8|298.8|296.4|0
1658508000000|2022-07-22 16:40:00|299.62|297.22|297.45|295.05|300.43|298.03|297.11|294.71|0
1658508300000|2022-07-22 16:45:00|297.31|294.91|298.19|295.79|299.89|297.49|296.91|294.51|0
1658508600000|2022-07-22 16:50:00|297.99|295.59|298.39|295.99|299.61|297.21|297.99|295.59|0
1658508900000|2022-07-22 16:55:00|298.26|295.86|296.63|294.23|299.2|296.8|295.96|293.56|0
1658509200000|2022-07-22 17:00:00|296.5|294.1|293.8|291.4|296.63|294.23|293.4|291|0
1658509500000|2022-07-22 17:05:00|293.67|291.27|295.47|293.07|295.82|293.42|293.67|291.27|0
1658509800000|2022-07-22 17:10:00|295.34|292.94|292.04|289.64|295.74|293.34|292.04|289.64|0
1658510100000|2022-07-22 17:15:00|292.11|289.71|290.63|288.23|293.45|291.05|290.37|287.97|0
1658510400000|2022-07-22 17:20:00|290.9|288.5|289.72|287.32|292.11|289.71|289.37|286.97|0
1658510700000|2022-07-22 17:25:00|289.58|287.18|290.65|288.25|291.38|288.98|289.32|286.92|0
1658511000000|2022-07-22 17:30:00|290.38|287.98|287.58|285.18|290.38|287.98|287.58|285.18|0
1658511300000|2022-07-22 17:35:00|287.45|285.05|289.16|286.76|289.16|286.76|285.73|283.33|0
1658511600000|2022-07-22 17:40:00|289.03|286.63|289.49|287.09|289.83|287.43|287.04|284.64|0
1658511900000|2022-07-22 17:45:00|289.56|287.16|289.42|287.02|290.89|288.49|288.36|285.96|0
1658512200000|2022-07-22 17:50:00|289.16|286.76|288.49|286.09|289.29|286.89|287.3|284.9|0
1658512500000|2022-07-22 17:55:00|288.36|285.96|289.07|286.67|289.47|287.07|287.21|284.81|0
1658512800000|2022-07-22 18:00:00|288.94|286.54|284.56|282.16|289.47|287.07|284.29|281.89|0
1658513100000|2022-07-22 18:05:00|284.69|282.29|284.03|281.63|285.88|283.48|283.69|281.29|0
1658513400000|2022-07-22 18:10:00|283.89|281.49|283.25|280.85|284.25|281.85|282.72|280.32|0
1658513700000|2022-07-22 18:15:00|283.51|281.11|286.35|283.95|286.68|284.28|283.38|280.98|0
1658514000000|2022-07-22 18:20:00|286.15|283.75|284.96|282.56|286.42|284.02|284.83|282.43|0
1658514300000|2022-07-22 18:25:00|284.83|282.43|285.62|283.22|286.02|283.62|283.64|281.24|0
1658514600000|2022-07-22 18:30:00|285.36|282.96|286.55|284.15|287.8|285.4|282.98|280.58|0
1658514900000|2022-07-22 18:35:00|286.68|284.28|285.75|283.35|287.61|285.21|284.23|281.83|0
1658515200000|2022-07-22 18:40:00|285.62|283.22|284.29|281.89|285.62|283.22|284.03|281.63|0
1658515500000|2022-07-22 18:45:00|284.16|281.76|286.27|283.87|286.27|283.87|283.9|281.5|0
1658515800000|2022-07-22 18:50:00|286.01|283.61|287.26|284.86|287.87|285.47|285.08|282.68|0
1658516100000|2022-07-22 18:55:00|287.33|284.93|287.55|284.67|289.5|286.8|287.07|284.54|0
1658516400000|2022-07-22 19:00:00|287.42|284.54|288.11|285.71|289.08|286.38|286.36|283.48|0
1658516700000|2022-07-22 19:05:00|287.84|285.44|286.25|283.85|288.64|286.24|285.72|283.32|0
1658517000000|2022-07-22 19:10:00|286.65|284.25|291.58|289.18|291.58|289.18|285.98|283.58|0
1658517300000|2022-07-22 19:15:00|292.38|289.98|289.97|287.57|292.38|289.98|289.77|287.37|0
1658517600000|2022-07-22 19:20:00|289.84|287.44|292.83|290.43|292.83|290.43|289.84|287.44|0
1658517900000|2022-07-22 19:25:00|292.97|290.57|293.1|290.7|293.24|290.84|290.29|287.89|0
1658518200000|2022-07-22 19:30:00|293.24|290.84|290.68|288.28|293.5|291.1|290.68|288.28|0
1658518500000|2022-07-22 19:35:00|290.55|288.15|290.36|287.96|290.95|288.55|288.95|286.55|0
1658518800000|2022-07-22 19:40:00|290.49|288.09|290.09|287.69|292.23|289.83|290.09|287.69|0
1658519100000|2022-07-22 19:45:00|289.96|287.56|290.09|287.69|291.96|289.56|288.09|285.69|0
1658519400000|2022-07-22 19:50:00|291.29|288.89|291.69|289.29|293.03|290.63|289.82|287.42|0
1658519700000|2022-07-22 19:55:00|291.82|289.42|294.26|291.86|294.26|291.86|290.64|288.24|0
1658520000000|2022-07-22 20:00:00|293.99|291.59|291.7|289.3|293.99|291.59|290.5|288.1|0
1658520300000|2022-07-22 20:05:00|291.57|289.17|292.78|290.38|292.91|290.51|291.17|288.77|0
1658520600000|2022-07-22 20:10:00|292.64|290.24|292.51|290.11|292.64|290.24|291.57|289.17|0
1658708100000|2022-07-25 00:15:00|292.39|289.59|293.13|290.33|294.14|291.34|292.26|289.46|0
1658708400000|2022-07-25 00:20:00|293.2|290.4|294.14|291.34|294.27|291.47|292.93|290.13|0
1658708700000|2022-07-25 00:25:00|294.41|291.61|293.19|290.39|294.41|291.61|293.06|290.26|0
1658709000000|2022-07-25 00:30:00|293.33|290.53|292.39|289.59|293.73|290.93|292.39|289.59|0
1658709300000|2022-07-25 00:35:00|292.52|289.72|290.7|287.9|292.58|289.78|290.7|287.9|0
1658709600000|2022-07-25 00:40:00|290.64|287.84|290.77|287.97|291.1|288.3|289.57|286.77|0
1658709900000|2022-07-25 00:45:00|290.91|288.11|290.1|287.3|291.31|288.51|289.9|287.1|0
1658710200000|2022-07-25 00:50:00|289.97|287.17|290.1|287.3|290.5|287.7|289.49|286.69|0
1658710500000|2022-07-25 00:55:00|290.23|287.43|288.09|285.29|290.3|287.5|287.96|285.16|0
1658710800000|2022-07-25 01:00:00|288.02|285.22|287.43|284.63|288.63|285.83|287.03|284.23|0
1658711100000|2022-07-25 01:05:00|287.56|284.76|288.09|285.29|288.36|285.56|287.29|284.49|0
1658711400000|2022-07-25 01:10:00|288.02|285.22|288.22|285.42|288.49|285.69|287.82|285.02|0
1658711700000|2022-07-25 01:15:00|288.09|285.29|289.55|286.75|289.82|287.02|287.42|284.62|0
1658712000000|2022-07-25 01:20:00|289.75|286.95|288.75|285.95|289.82|287.02|288.75|285.95|0
1658712300000|2022-07-25 01:25:00|288.62|285.82|288.61|285.81|289.28|286.48|288.28|285.48|0
1658712600000|2022-07-25 01:30:00|288.41|285.61|287.74|284.94|288.68|285.88|287.15|284.35|0
1658712900000|2022-07-25 01:35:00|287.81|285.01|288.21|285.41|288.88|286.08|287.68|284.88|0
1658713200000|2022-07-25 01:40:00|288.34|285.54|288.07|285.27|288.34|285.54|287.01|284.21|0
1658713500000|2022-07-25 01:45:00|287.87|285.07|287.54|284.74|288.47|285.67|287.41|284.61|0
1658713800000|2022-07-25 01:50:00|287.47|284.67|287.8|285|287.87|285.07|286.74|283.94|0
1658714100000|2022-07-25 01:55:00|287.67|284.87|287.8|285|288.47|285.67|287.54|284.74|0
1658714400000|2022-07-25 02:00:00|287.73|284.93|289|286.2|289.53|286.73|287.54|284.74|0
1658714700000|2022-07-25 02:05:00|288.87|286.07|288.06|285.26|289.27|286.47|287.8|285|0
1658715000000|2022-07-25 02:10:00|287.93|285.13|289|286.2|289.06|286.26|287.66|284.86|0
1658715300000|2022-07-25 02:15:00|289.26|286.46|288.46|285.66|289.66|286.86|287.99|285.19|0
1658715600000|2022-07-25 02:20:00|288.59|285.79|288.46|285.66|289.13|286.33|288.33|285.53|0
1658715900000|2022-07-25 02:25:00|288.59|285.79|288.72|285.92|288.92|286.12|288.32|285.52|0
1658716200000|2022-07-25 02:30:00|288.79|285.99|288.38|285.58|289.12|286.32|288.19|285.39|0
1658716500000|2022-07-25 02:35:00|288.45|285.65|288.78|285.98|288.85|286.05|288.32|285.52|0
1658716800000|2022-07-25 02:40:00|288.72|285.92|289.78|286.98|289.79|286.99|288.58|285.78|0
1658717100000|2022-07-25 02:45:00|289.65|286.85|289.51|286.71|289.65|286.85|288.98|286.18|0
1658717400000|2022-07-25 02:50:00|289.58|286.78|290.45|287.65|291.12|288.32|289.51|286.71|0
1658717700000|2022-07-25 02:55:00|290.38|287.58|290.58|287.78|290.72|287.92|290.31|287.51|0
1658718000000|2022-07-25 03:00:00|290.64|287.84|290.04|287.24|290.71|287.91|290.04|287.24|0
1658718300000|2022-07-25 03:05:00|290.11|287.31|291.11|288.31|291.11|288.31|289.97|287.17|0
1658718600000|2022-07-25 03:10:00|291.18|288.38|290.44|287.64|291.25|288.45|290.31|287.51|0
1658718900000|2022-07-25 03:15:00|290.57|287.77|290.84|288.04|290.97|288.17|290.44|287.64|0
1658719200000|2022-07-25 03:20:00|290.9|288.1|289.5|286.7|290.9|288.1|289.37|286.57|0
1658719500000|2022-07-25 03:25:00|289.63|286.83|289.23|286.43|290.17|287.37|289.1|286.3|0
1658719800000|2022-07-25 03:30:00|289.36|286.56|290.03|287.23|290.3|287.5|289.23|286.43|0
1658720100000|2022-07-25 03:35:00|289.9|287.1|290.56|287.76|290.9|288.1|289.63|286.83|0
1658720400000|2022-07-25 03:40:00|290.43|287.63|290.56|287.76|290.56|287.76|289.89|287.09|0
1658720700000|2022-07-25 03:45:00|290.36|287.56|290.96|288.16|291.1|288.3|290.29|287.49|0
1658721000000|2022-07-25 03:50:00|290.89|288.09|291.9|289.1|291.9|289.1|290.83|288.03|0
1658721300000|2022-07-25 03:55:00|291.76|288.96|292.03|289.23|292.16|289.36|291.49|288.69|0
1658721600000|2022-07-25 04:00:00|291.89|289.09|291.49|288.69|291.96|289.16|291.22|288.42|0
1658721900000|2022-07-25 04:05:00|291.42|288.62|291.76|288.96|291.76|288.96|291.22|288.42|0
1658722200000|2022-07-25 04:10:00|291.62|288.82|291.35|288.55|291.76|288.96|291.22|288.42|0
1658722500000|2022-07-25 04:15:00|291.22|288.42|291.22|288.42|291.35|288.55|290.75|287.95|0
1658722800000|2022-07-25 04:20:00|291.35|288.55|291.48|288.68|291.48|288.68|291.35|288.55|0
1658723100000|2022-07-25 04:25:00|291.35|288.55|291.61|288.81|291.88|289.08|291.35|288.55|0
1658723400000|2022-07-25 04:30:00|291.54|288.74|292.55|289.75|292.69|289.89|291.48|288.68|0
1658723700000|2022-07-25 04:35:00|292.62|289.82|292.28|289.48|292.69|289.89|292.15|289.35|0
1658724000000|2022-07-25 04:40:00|292.21|289.41|292.14|289.34|292.41|289.61|292.01|289.21|0
1658724300000|2022-07-25 04:45:00|292.07|289.27|292.28|289.48|292.41|289.61|291.47|288.67|0
1658724600000|2022-07-25 04:50:00|292.01|289.21|291.74|288.94|292.01|289.21|291.2|288.4|0
1658724900000|2022-07-25 04:55:00|291.67|288.87|291.26|288.46|291.87|289.07|291.2|288.4|0
1658725200000|2022-07-25 05:00:00|291.06|288.26|290.93|288.13|291.6|288.8|290.8|288|0
1658725500000|2022-07-25 05:05:00|290.79|287.99|291.73|288.93|291.87|289.07|290.53|287.73|0
1658725800000|2022-07-25 05:10:00|291.6|288.8|290.79|287.99|291.6|288.8|290.52|287.72|0
1658726100000|2022-07-25 05:15:00|290.66|287.86|290.12|287.32|290.72|287.92|289.85|287.05|0
1658726400000|2022-07-25 05:20:00|290.05|287.25|290.38|287.58|290.52|287.72|289.99|287.19|0
1658726700000|2022-07-25 05:25:00|290.25|287.45|290.38|287.58|290.38|287.58|289.71|286.91|0
1658727000000|2022-07-25 05:30:00|290.25|287.45|289.85|287.05|290.25|287.45|289.45|286.65|0
1658727300000|2022-07-25 05:35:00|289.78|286.98|290.58|287.78|291.05|288.25|289.71|286.91|0
1658727600000|2022-07-25 05:40:00|290.65|287.85|288.91|286.11|290.65|287.85|288.91|286.11|0
1658727900000|2022-07-25 05:45:00|289.04|286.24|288.64|285.84|289.3|286.5|288.51|285.71|0
1658728200000|2022-07-25 05:50:00|288.5|285.7|288.57|285.77|288.77|285.97|287.97|285.17|0
1658728500000|2022-07-25 05:55:00|288.5|285.7|289.43|286.63|290.1|287.3|288.43|285.63|0
1658728800000|2022-07-25 06:00:00|289.5|286.7|290.5|287.7|290.5|287.7|289.3|286.5|0
1658729100000|2022-07-25 06:05:00|290.64|287.84|291.03|288.23|291.03|288.23|290.23|287.43|0
1658729400000|2022-07-25 06:10:00|291.1|288.3|292.24|289.44|292.24|289.44|290.9|288.1|0
1658729700000|2022-07-25 06:15:00|291.97|289.17|290.76|287.96|292.37|289.57|290.63|287.83|0
1658730000000|2022-07-25 06:20:00|290.69|287.89|289.69|286.89|290.69|287.89|289.56|286.76|0
1658730300000|2022-07-25 06:25:00|289.56|286.76|289.02|286.22|289.82|287.02|288.62|285.82|0
1658730600000|2022-07-25 06:30:00|288.95|286.15|290.09|287.29|290.62|287.82|288.75|285.95|0
1658730900000|2022-07-25 06:35:00|289.95|287.15|289.82|287.02|290.42|287.62|289.21|286.41|0
1658731200000|2022-07-25 06:40:00|289.68|286.88|289.68|286.88|289.82|287.02|289.15|286.35|0
1658731500000|2022-07-25 06:45:00|289.82|287.02|290.41|287.61|290.41|287.61|289.68|286.88|0
1658731800000|2022-07-25 06:50:00|290.55|287.75|291.02|288.22|291.08|288.28|290.41|287.61|0
1658732100000|2022-07-25 06:55:00|290.95|288.15|291.61|288.81|291.82|289.02|290.48|287.68|0
1658732400000|2022-07-25 07:00:00|291.68|288.88|293.03|290.23|293.43|290.63|290.48|287.68|0
1658732700000|2022-07-25 07:05:00|292.69|290.29|292.82|290.42|292.96|290.56|291.48|289.08|0
1658733000000|2022-07-25 07:10:00|292.96|290.56|293.09|290.69|293.56|291.16|292.21|289.81|0
1658733300000|2022-07-25 07:15:00|292.96|290.56|290.87|288.47|293.49|291.09|290.67|288.27|0
1658733600000|2022-07-25 07:20:00|290.8|288.4|290.06|287.66|290.8|288.4|286.73|284.33|0
1658733900000|2022-07-25 07:25:00|289.93|287.53|290.26|287.86|291.27|288.87|289.66|287.26|0
1658734200000|2022-07-25 07:30:00|290.33|287.93|290.59|288.19|290.86|288.46|288.79|286.39|0
1658734500000|2022-07-25 07:35:00|290.66|288.26|290.26|287.86|290.93|288.53|289.33|286.93|0
1658734800000|2022-07-25 07:40:00|290.39|287.99|291.93|289.53|292.27|289.87|289.39|286.99|0
1658735100000|2022-07-25 07:45:00|291.73|289.33|291.73|289.33|292.74|290.34|291.6|289.2|0
1658735400000|2022-07-25 07:50:00|291.87|289.47|290.92|288.52|292.13|289.73|290.79|288.39|0
1658735700000|2022-07-25 07:55:00|290.99|288.59|290.52|288.12|291.73|289.33|290.39|287.99|0
1658736000000|2022-07-25 08:00:00|290.65|288.25|291.59|289.19|292.4|290|290.32|287.92|0
1658736300000|2022-07-25 08:05:00|291.46|289.06|293.74|291.34|294.14|291.74|291.32|288.92|0
1658736600000|2022-07-25 08:10:00|293.61|291.21|292.26|289.86|294.14|291.74|291.65|289.25|0
1658736900000|2022-07-25 08:15:00|291.99|289.59|293.6|291.2|294.55|292.15|291.99|289.59|0
1658737200000|2022-07-25 08:20:00|293.47|291.07|294.95|292.55|295.08|292.68|293.2|290.8|0
1658737500000|2022-07-25 08:25:00|294.81|292.41|294|291.6|295.08|292.68|293.87|291.47|0
1658737800000|2022-07-25 08:30:00|294.14|291.74|294.87|292.47|294.94|292.54|293.6|291.2|0
1658738100000|2022-07-25 08:35:00|294.6|292.2|298.06|295.66|298.33|295.93|294.54|292.14|0
1658738400000|2022-07-25 08:40:00|298.19|295.79|297.1|294.7|298.73|296.33|297.1|294.7|0
1658738700000|2022-07-25 08:45:00|297.24|294.84|297.51|295.11|298.46|296.06|297.1|294.7|0
1658739000000|2022-07-25 08:50:00|297.65|295.25|297.71|295.31|298.25|295.85|297.24|294.84|0
1658739300000|2022-07-25 08:55:00|297.78|295.38|297.51|295.11|297.78|295.38|297.23|294.83|0
1658739600000|2022-07-25 09:00:00|297.43|295.03|297.84|295.44|297.98|295.58|297.1|294.7|0
1658739900000|2022-07-25 09:05:00|297.77|295.37|299|296.6|300.22|297.82|297.7|295.3|0
1658740200000|2022-07-25 09:10:00|299.06|296.66|299.2|296.8|299.68|297.28|298.59|296.19|0
1658740500000|2022-07-25 09:15:00|299.13|296.73|299.81|297.41|299.81|297.41|298.59|296.19|0
1658740800000|2022-07-25 09:20:00|299.74|297.34|300.9|298.5|301.17|298.77|299.33|296.93|0
1658741100000|2022-07-25 09:25:00|300.76|298.36|299.73|297.33|300.9|298.5|299.67|297.27|0
1658741400000|2022-07-25 09:30:00|299.8|297.4|301.63|299.23|301.97|299.57|299.67|297.27|0
1658741700000|2022-07-25 09:35:00|301.56|299.16|301.77|299.37|302.86|300.46|301.36|298.96|0
1658742000000|2022-07-25 09:40:00|301.83|299.43|302.04|299.64|302.58|300.18|301.76|299.36|0
1658742300000|2022-07-25 09:45:00|302.17|299.77|303.06|300.66|303.13|300.73|301.49|299.09|0
1658742600000|2022-07-25 09:50:00|302.86|300.46|303.4|301|303.68|301.28|302.17|299.77|0
1658742900000|2022-07-25 09:55:00|303.6|301.2|304.5|302.1|304.63|302.23|303.54|301.14|0
1658743200000|2022-07-25 10:00:00|304.77|302.37|303.26|300.86|304.77|302.37|303.12|300.72|0
1658743500000|2022-07-25 10:05:00|303.4|301|303.12|300.72|303.4|301|302.85|300.45|0
1658743800000|2022-07-25 10:10:00|303.05|300.65|304.35|301.95|304.35|301.95|303.05|300.65|0
1658744100000|2022-07-25 10:15:00|304.28|301.88|304.42|302.02|305.24|302.84|304.28|301.88|0
1658744400000|2022-07-25 10:20:00|304.49|302.09|304.76|302.36|304.83|302.43|303.94|301.54|0
1658744700000|2022-07-25 10:25:00|304.62|302.22|304.48|302.08|304.9|302.5|304.14|301.74|0
1658745000000|2022-07-25 10:30:00|304.35|301.95|303.59|301.19|304.55|302.15|303.38|300.98|0
1658745300000|2022-07-25 10:35:00|303.52|301.12|304.2|301.8|304.2|301.8|303.52|301.12|0
1658745600000|2022-07-25 10:40:00|304.13|301.73|303.52|301.12|304.34|301.94|303.24|300.84|0
1658745900000|2022-07-25 10:45:00|303.65|301.25|304.34|301.94|304.61|302.21|303.65|301.25|0
1658746200000|2022-07-25 10:50:00|304.27|301.87|305.16|302.76|305.3|302.9|304.2|301.8|0
1658746500000|2022-07-25 10:55:00|304.88|302.48|305.64|303.24|305.71|303.31|304.75|302.35|0
1658746800000|2022-07-25 11:00:00|305.3|302.9|303.78|301.38|305.3|302.9|303.51|301.11|0
1658747100000|2022-07-25 11:05:00|303.92|301.52|304.6|302.2|304.67|302.27|303.78|301.38|0
1658747400000|2022-07-25 11:10:00|304.47|302.07|304.88|302.48|305.29|302.89|304.19|301.79|0
1658747700000|2022-07-25 11:15:00|304.74|302.34|304.87|302.47|305.01|302.61|304.6|302.2|0
1658748000000|2022-07-25 11:20:00|304.94|302.54|306.52|304.12|306.94|304.54|304.94|302.54|0
1658748300000|2022-07-25 11:25:00|306.45|304.05|305.83|303.43|306.94|304.54|305.42|303.02|0
1658748600000|2022-07-25 11:30:00|305.69|303.29|305.97|303.57|307.07|304.67|305.42|303.02|0
1658748900000|2022-07-25 11:35:00|306.11|303.71|305.34|302.94|306.11|303.71|305.14|302.74|0
1658749200000|2022-07-25 11:40:00|305.42|303.02|304.04|301.64|305.83|303.43|304.04|301.64|0
1658749500000|2022-07-25 11:45:00|304.18|301.78|302.8|300.4|304.59|302.19|302.26|299.86|0
1658749800000|2022-07-25 11:50:00|302.94|300.54|303.42|301.02|304.45|302.05|302.94|300.54|0
1658750100000|2022-07-25 11:55:00|303.35|300.95|303.62|301.22|303.9|301.5|302.87|300.47|0
1658750400000|2022-07-25 12:00:00|303.76|301.36|304.1|301.7|304.58|302.18|303.69|301.29|0
1658750700000|2022-07-25 12:05:00|304.17|301.77|304.58|302.18|304.72|302.32|303.34|300.94|0
1658751000000|2022-07-25 12:10:00|304.51|302.11|304.16|301.76|304.99|302.59|304.03|301.63|0
1658751300000|2022-07-25 12:15:00|304.44|302.04|304.3|301.9|304.57|302.17|303.2|300.8|0
1658751600000|2022-07-25 12:20:00|304.44|302.04|305.05|302.65|305.12|302.72|304.16|301.76|0
1658751900000|2022-07-25 12:25:00|305.12|302.72|303.61|301.21|305.26|302.86|303.47|301.07|0
1658752200000|2022-07-25 12:30:00|303.67|301.27|303.74|301.34|304.02|301.62|302.92|300.52|0
1658752500000|2022-07-25 12:35:00|303.47|301.07|301.01|298.61|303.47|301.07|300.73|298.33|0
1658752800000|2022-07-25 12:40:00|300.87|298.47|301.69|299.29|302.1|299.7|300.19|297.79|0
1658753100000|2022-07-25 12:45:00|301.55|299.15|300.73|298.33|301.69|299.29|300.59|298.19|0
1658753400000|2022-07-25 12:50:00|300.86|298.46|300.45|298.05|301.14|298.74|300.05|297.65|0
1658753700000|2022-07-25 12:55:00|300.59|298.19|301.27|298.87|302.09|299.69|300.59|298.19|0
1658754000000|2022-07-25 13:00:00|301.41|299.01|301.81|299.41|302.23|299.83|301.13|298.73|0
1658754300000|2022-07-25 13:05:00|301.68|299.28|300.58|298.18|301.81|299.41|300.58|298.18|0
1658754600000|2022-07-25 13:10:00|300.72|298.32|298.81|296.41|300.99|298.59|298.54|296.14|0
1658754900000|2022-07-25 13:15:00|298.95|296.55|300.17|297.77|300.17|297.77|298.81|296.41|0
1658755200000|2022-07-25 13:20:00|300.31|297.91|299.35|296.95|300.44|298.04|299.35|296.95|0
1658755500000|2022-07-25 13:25:00|299.42|297.02|297.45|295.05|299.62|297.22|297.45|295.05|0
1658755800000|2022-07-25 13:30:00|297.58|295.18|293.39|290.99|298.4|296|292.99|290.59|0
1658756100000|2022-07-25 13:35:00|293.26|290.86|290.21|287.81|293.26|290.86|288.61|286.21|0
1658756400000|2022-07-25 13:40:00|290.34|287.94|296.67|294.27|297.48|295.08|290.34|287.94|0
1658756700000|2022-07-25 13:45:00|296.53|294.13|294.1|291.7|297.07|294.67|292.89|290.49|0
1658757000000|2022-07-25 13:50:00|293.96|291.56|296.12|293.72|297.48|295.08|293.69|291.29|0
1658757300000|2022-07-25 13:55:00|296.88|294.48|296.11|293.71|298.95|296.55|295.57|293.17|0
1658757600000|2022-07-25 14:00:00|296.24|293.84|296.24|293.84|298.14|295.74|295.83|293.43|0
1658757900000|2022-07-25 14:05:00|296.51|294.11|295.02|292.62|296.91|294.51|292.2|289.8|0
1658758200000|2022-07-25 14:10:00|295.16|292.76|294.88|292.48|297.45|295.05|294.75|292.35|0
1658758500000|2022-07-25 14:15:00|294.48|292.08|291.02|288.62|294.88|292.48|290.08|287.68|0
1658758800000|2022-07-25 14:20:00|291.15|288.75|292.09|289.69|293.7|291.3|290.61|288.21|0
1658759100000|2022-07-25 14:25:00|292.22|289.82|290.61|288.21|293.43|291.03|286.34|283.94|0
1658759400000|2022-07-25 14:30:00|290.54|288.14|289|286.6|291.82|289.42|288.34|285.94|0
1658759700000|2022-07-25 14:35:00|289.13|286.73|290.07|287.67|290.34|287.94|287|284.6|0
1658760000000|2022-07-25 14:40:00|289.46|287.06|295.02|292.62|295.56|293.16|288.37|285.97|0
1658760300000|2022-07-25 14:45:00|294.75|292.35|295.56|293.16|296.5|294.1|294.34|291.94|0
1658760600000|2022-07-25 14:50:00|295.42|293.02|295.28|292.88|296.77|294.37|294.48|292.08|0
1658760900000|2022-07-25 14:55:00|295.15|292.75|295.55|293.15|297.58|295.18|294.34|291.94|0
1658761200000|2022-07-25 15:00:00|296.04|293.64|294.83|292.43|296.18|293.78|293.42|291.02|0
1658761500000|2022-07-25 15:05:00|294.63|292.23|295.57|293.17|296.66|294.26|293.82|291.42|0
1658761800000|2022-07-25 15:10:00|295.71|293.31|290.37|287.97|296.39|293.99|289.63|287.23|0
1658762100000|2022-07-25 15:15:00|290.1|287.7|291.3|288.9|291.71|289.31|289.03|286.63|0
1658762400000|2022-07-25 15:20:00|291.44|289.04|293.19|290.79|293.73|291.33|291.44|289.04|0
1658762700000|2022-07-25 15:25:00|293.32|290.92|296.78|294.38|297.05|294.65|293|290.6|0
1658763000000|2022-07-25 15:30:00|296.85|294.45|298.52|296.12|299.53|297.13|296.11|293.71|0
1658763300000|2022-07-25 15:35:00|298.66|296.26|297.57|295.17|299.47|297.07|297.3|294.9|0
1658763600000|2022-07-25 15:40:00|297.7|295.3|297.97|295.57|298.38|295.98|297.16|294.76|0
1658763900000|2022-07-25 15:45:00|297.7|295.3|298.51|296.11|300.15|297.75|297.7|295.3|0
1658764200000|2022-07-25 15:50:00|298.24|295.84|298.65|296.25|298.65|296.25|296.75|294.35|0
1658764500000|2022-07-25 15:55:00|298.51|296.11|298.24|295.84|298.92|296.52|297.15|294.75|0
1658764800000|2022-07-25 16:00:00|298.1|295.7|299.19|296.79|299.19|296.79|296.2|293.8|0
1658765100000|2022-07-25 16:05:00|299.05|296.65|296.74|294.34|299.19|296.79|296.74|294.34|0
1658765400000|2022-07-25 16:10:00|296.33|293.93|293.23|290.83|296.88|294.48|292.96|290.56|0
1658765700000|2022-07-25 16:15:00|293.36|290.96|293.22|290.82|294.03|291.63|291.75|289.35|0
1658766000000|2022-07-25 16:20:00|293.09|290.69|293.09|290.69|293.63|291.23|291.88|289.48|0
1658766300000|2022-07-25 16:25:00|292.95|290.55|294.63|292.23|294.97|292.57|292.68|290.28|0
1658766600000|2022-07-25 16:30:00|294.7|292.3|297.54|295.14|297.54|295.14|294.57|292.17|0
1658766900000|2022-07-25 16:35:00|297.68|295.28|296.73|294.33|297.82|295.42|296.59|294.19|0
1658767200000|2022-07-25 16:40:00|297|294.6|298.08|295.68|299.45|297.05|296.86|294.46|0
1658767500000|2022-07-25 16:45:00|298.35|295.95|300.53|298.13|300.94|298.54|298.08|295.68|0
1658767800000|2022-07-25 16:50:00|300.4|298|299.03|296.63|300.4|298|298.22|295.82|0
1658768100000|2022-07-25 16:55:00|299.17|296.77|297.53|295.13|299.17|296.77|297.4|295|0
1658768400000|2022-07-25 17:00:00|297.4|295|298.75|296.35|299.3|296.9|297.26|294.86|0
1658768700000|2022-07-25 17:05:00|298.89|296.49|299.57|297.17|299.84|297.44|297.53|295.13|0
1658769000000|2022-07-25 17:10:00|299.71|297.31|298.61|296.21|300.11|297.71|298.48|296.08|0
1658769300000|2022-07-25 17:15:00|298.75|296.35|298.2|295.8|298.75|296.35|297.53|295.13|0
1658769600000|2022-07-25 17:20:00|298.34|295.94|296.98|294.58|298.61|296.21|296.71|294.31|0
1658769900000|2022-07-25 17:25:00|297.25|294.85|295.49|293.09|297.25|294.85|295.49|293.09|0
1658770200000|2022-07-25 17:30:00|295.62|293.22|295.89|293.49|296.3|293.9|294.95|292.55|0
1658770500000|2022-07-25 17:35:00|295.62|293.22|292.52|290.12|295.62|293.22|292.38|289.98|0
1658770800000|2022-07-25 17:40:00|292.65|290.25|292.92|290.52|293.46|291.06|291.84|289.44|0
1658771100000|2022-07-25 17:45:00|292.78|290.38|292.65|290.25|293.59|291.19|292.38|289.98|0
1658771400000|2022-07-25 17:50:00|292.51|290.11|290.94|288.54|292.65|290.25|289.96|287.56|0
1658771700000|2022-07-25 17:55:00|290.8|288.4|290.4|288|290.94|288.54|290.4|288|0
1658772000000|2022-07-25 18:00:00|290.26|287.86|289.46|287.06|290.66|288.26|289.46|287.06|0
1658772300000|2022-07-25 18:05:00|289.33|286.93|289.99|287.59|291.33|288.93|289.19|286.79|0
1658772600000|2022-07-25 18:10:00|289.86|287.46|291.06|288.66|291.6|289.2|289.86|287.46|0
1658772900000|2022-07-25 18:15:00|290.93|288.53|288.98|286.58|291.2|288.8|288.78|286.38|0
1658773200000|2022-07-25 18:20:00|288.92|286.52|289.72|287.32|290.12|287.72|288.18|285.78|0
1658773500000|2022-07-25 18:25:00|289.58|287.18|289.18|286.78|289.99|287.59|288.51|286.11|0
1658773800000|2022-07-25 18:30:00|289.31|286.91|289.18|286.78|289.85|287.45|287.98|285.58|0
1658774100000|2022-07-25 18:35:00|289.31|286.91|290.11|287.71|291.05|288.65|289.18|286.78|0
1658774400000|2022-07-25 18:40:00|290.25|287.85|290.78|288.38|291.59|289.19|289.84|287.44|0
1658774700000|2022-07-25 18:45:00|290.91|288.51|288.1|285.7|290.91|288.51|287.04|284.64|0
1658775000000|2022-07-25 18:50:00|288.24|285.84|287.57|285.17|288.77|286.37|286.9|284.5|0
1658775300000|2022-07-25 18:55:00|287.7|285.3|285.88|283.48|288.77|286.37|285.24|282.84|0
1658775600000|2022-07-25 19:00:00|286.28|283.88|284.68|282.28|288.01|285.61|284.15|281.75|0
1658775900000|2022-07-25 19:05:00|284.29|281.89|285.48|283.08|285.61|283.21|283.36|280.96|0
1658776200000|2022-07-25 19:10:00|285.74|283.34|285.21|282.81|286.01|283.61|284.28|281.88|0
1658776500000|2022-07-25 19:15:00|285.34|282.94|285.74|283.34|286.4|284|283.88|281.48|0
1658776800000|2022-07-25 19:20:00|285.34|282.94|288.13|285.73|288.13|285.73|285.34|282.94|0
1658777100000|2022-07-25 19:25:00|288.27|285.87|286.13|283.73|288.4|286|285.73|283.33|0
1658777400000|2022-07-25 19:30:00|285.34|282.94|285.33|282.93|287.2|284.8|284.8|282.4|0
1658777700000|2022-07-25 19:35:00|285.47|283.07|289.2|286.8|289.46|287.06|285.47|283.07|0
1658778000000|2022-07-25 19:40:00|289.06|286.66|289.19|286.79|290.27|287.87|287.99|285.59|0
1658778300000|2022-07-25 19:45:00|289.06|286.66|290.25|287.85|290.8|288.4|288.66|286.26|0
1658778600000|2022-07-25 19:50:00|290.12|287.72|293.48|291.08|293.61|291.21|290.12|287.72|0
1658778900000|2022-07-25 19:55:00|293.75|291.35|295.09|292.69|296.59|294.19|293.61|291.21|0
1658779200000|2022-07-25 20:00:00|295.64|293.24|298.76|296.36|298.76|296.36|295.64|293.24|0
1658779500000|2022-07-25 20:05:00|298.49|296.09|298.4|296|300.09|297.69|297.67|295.27|0
1658779800000|2022-07-25 20:10:00|298.54|296.14|298.27|295.87|298.95|296.55|297.86|295.46|0
1658780100000|2022-07-25 20:15:00|298.74|295.94|293.19|290.39|299.15|296.35|292.65|289.85|0
1658780400000|2022-07-25 20:20:00|293.12|290.32|293.05|290.25|294.94|292.14|292.38|289.58|0
1658780700000|2022-07-25 20:25:00|292.91|290.11|292.57|289.77|293.59|290.79|292.37|289.57|0
1658781000000|2022-07-25 20:30:00|292.51|289.71|292.37|289.57|292.78|289.98|291.77|288.97|0
1658781300000|2022-07-25 20:35:00|292.57|289.77|292.64|289.84|292.78|289.98|292.24|289.44|0
1658781600000|2022-07-25 20:40:00|292.57|289.77|293.18|290.38|293.18|290.38|292.5|289.7|0
1658781900000|2022-07-25 20:45:00|293.31|290.51|293.17|290.37|293.44|290.64|293.17|290.37|0
1658782200000|2022-07-25 20:50:00|293.04|290.24|292.5|289.7|293.44|290.64|292.1|289.3|0
1658782500000|2022-07-25 20:55:00|292.36|289.56|292.02|289.22|292.83|290.03|291.96|289.16|0
1658782800000|2022-07-25 21:00:00|292.11|289.31|292.11|289.31|292.15|289.35|291.97|289.17|0
1658783100000|2022-07-25 21:05:00|292.13|289.33|291.01|288.21|292.13|289.33|290.95|288.15|0
1658783400000|2022-07-25 21:10:00|290.85|288.05|290.28|287.48|291.09|288.29|290.28|287.48|0
1658783700000|2022-07-25 21:15:00|290.16|287.36|289.91|287.11|290.16|287.36|289.74|286.94|0
1658784000000|2022-07-25 21:20:00|289.77|286.97|290.05|287.25|290.17|287.37|289.66|286.86|0
1658784300000|2022-07-25 21:25:00|290.07|287.27|290.04|287.24|290.15|287.35|289.66|286.86|0
1658784600000|2022-07-25 21:30:00|290.06|287.26|289.44|286.64|290.06|287.26|289.44|286.64|0
1658784900000|2022-07-25 21:35:00|289.5|286.7|288.94|286.14|289.5|286.7|288.83|286.03|0
1658785200000|2022-07-25 21:40:00|288.88|286.08|288.71|285.91|288.95|286.15|288.36|285.56|0
1658785500000|2022-07-25 21:45:00|288.83|286.03|288.33|285.53|288.83|286.03|288.09|285.29|0
1658785800000|2022-07-25 21:50:00|288.5|285.7|288.74|285.94|288.94|286.14|288.37|285.57|0
1658786100000|2022-07-25 21:55:00|288.7|285.9|288.88|286.08|289.21|286.41|288.62|285.82|0
1658786400000|2022-07-25 22:00:00|289.99|287.19|289.25|286.45|290.59|287.79|288.72|285.92|0
1658786700000|2022-07-25 22:05:00|289.18|286.38|289.52|286.72|289.79|286.99|289.18|286.38|0
1658787000000|2022-07-25 22:10:00|289.65|286.85|289.51|286.71|289.92|287.12|288.85|286.05|0
1658787300000|2022-07-25 22:15:00|289.65|286.85|290.18|287.38|290.45|287.65|289.65|286.85|0
1658787600000|2022-07-25 22:20:00|290.05|287.25|289.51|286.71|290.05|287.25|289.51|286.71|0
1658787900000|2022-07-25 22:25:00|289.38|286.58|289.11|286.31|289.38|286.58|288.97|286.17|0
1658788200000|2022-07-25 22:30:00|288.97|286.17|289.91|287.11|290.31|287.51|288.71|285.91|0
1658788500000|2022-07-25 22:35:00|290.04|287.24|290.17|287.37|290.84|288.04|289.97|287.17|0
1658788800000|2022-07-25 22:40:00|290.31|287.51|290.04|287.24|290.31|287.51|289.77|286.97|0
1658789100000|2022-07-25 22:45:00|290.17|287.37|289.63|286.83|290.17|287.37|289.5|286.7|0
1658789400000|2022-07-25 22:50:00|289.56|286.76|289.36|286.56|289.56|286.76|289.16|286.36|0
1658789700000|2022-07-25 22:55:00|289.23|286.43|290.3|287.5|290.36|287.56|289.1|286.3|0
1658790000000|2022-07-25 23:00:00|290.16|287.36|290.09|287.29|290.16|287.36|289.76|286.96|0
1658790300000|2022-07-25 23:05:00|290.3|287.5|289.76|286.96|290.36|287.56|289.62|286.82|0
1658790600000|2022-07-25 23:10:00|289.62|286.82|289.62|286.82|289.89|287.09|289.35|286.55|0
1658790900000|2022-07-25 23:15:00|289.49|286.69|289.49|286.69|289.49|286.69|289.22|286.42|0
1658791200000|2022-07-25 23:20:00|289.42|286.62|289.48|286.68|289.49|286.69|289.22|286.42|0
1658791500000|2022-07-25 23:25:00|289.35|286.55|288.15|285.35|289.35|286.55|288.01|285.21|0
1658791800000|2022-07-25 23:30:00|288.01|285.21|288.68|285.88|288.68|285.88|287.68|284.88|0
1658792100000|2022-07-25 23:35:00|288.54|285.74|288.01|285.21|288.54|285.74|287.74|284.94|0
1658792400000|2022-07-25 23:40:00|287.94|285.14|287.87|285.07|288.01|285.21|287.47|284.67|0
1658792700000|2022-07-25 23:45:00|288.27|285.47|288.4|285.6|288.67|285.87|288.01|285.21|0
1658793000000|2022-07-25 23:50:00|288.34|285.54|288.4|285.6|288.67|285.87|287.93|285.13|0
1658793300000|2022-07-25 23:55:00|288.27|285.47|288.93|286.13|289.07|286.27|288.27|285.47|0
1658793600000|2022-07-26 00:00:00|288.8|286|289.47|286.67|289.47|286.67|288.53|285.73|0
1658793900000|2022-07-26 00:05:00|289.6|286.8|289.33|286.53|290|287.2|288.46|285.66|0
1658794200000|2022-07-26 00:10:00|289.26|286.46|288.53|285.73|289.46|286.66|288.26|285.46|0
1658794500000|2022-07-26 00:15:00|288.39|285.59|288.53|285.73|289.06|286.26|287.06|284.26|0
1658794800000|2022-07-26 00:20:00|288.59|285.79|287.06|284.26|288.79|285.99|287.06|284.26|0
1658795100000|2022-07-26 00:25:00|287.19|284.39|288.25|285.45|288.52|285.72|287.19|284.39|0
1658795400000|2022-07-26 00:30:00|288.32|285.52|287.05|284.25|288.52|285.72|286.79|283.99|0
1658795700000|2022-07-26 00:35:00|286.92|284.12|287.45|284.65|287.72|284.92|286.39|283.59|0
1658796000000|2022-07-26 00:40:00|287.58|284.78|287.11|284.31|287.85|285.05|287.05|284.25|0
1658796300000|2022-07-26 00:45:00|287.05|284.25|286.38|283.58|287.05|284.25|285.72|282.92|0
1658796600000|2022-07-26 00:50:00|286.45|283.65|286.38|283.58|286.78|283.98|285.85|283.05|0
1658796900000|2022-07-26 00:55:00|286.31|283.51|287.04|284.24|287.18|284.38|285.98|283.18|0
1658797200000|2022-07-26 01:00:00|286.97|284.17|287.44|284.64|287.84|285.04|286.78|283.98|0
1658797500000|2022-07-26 01:05:00|287.77|284.97|287.84|285.04|287.84|285.04|287.04|284.24|0
1658797800000|2022-07-26 01:10:00|288.03|285.23|288.24|285.44|288.5|285.7|287.7|284.9|0
1658798100000|2022-07-26 01:15:00|288.37|285.57|288.83|286.03|289.03|286.23|288.1|285.3|0
1658798400000|2022-07-26 01:20:00|288.77|285.97|289.3|286.5|289.97|287.17|288.77|285.97|0
1658798700000|2022-07-26 01:25:00|289.43|286.63|290.5|287.7|290.77|287.97|289.03|286.23|0
1658799000000|2022-07-26 01:30:00|290.64|287.84|289.83|287.03|290.9|288.1|289.49|286.69|0
1658799300000|2022-07-26 01:35:00|289.89|287.09|289.43|286.63|289.96|287.16|289.16|286.36|0
1658799600000|2022-07-26 01:40:00|289.36|286.56|290.36|287.56|290.63|287.83|289.02|286.22|0
1658799900000|2022-07-26 01:45:00|290.29|287.49|289.15|286.35|290.29|287.49|288.89|286.09|0
1658800200000|2022-07-26 01:50:00|289.22|286.42|289.02|286.22|289.42|286.62|288.75|285.95|0
1658800500000|2022-07-26 01:55:00|289.08|286.28|288.75|285.95|289.15|286.35|288.22|285.42|0
1658800800000|2022-07-26 02:00:00|288.68|285.88|287.74|284.94|288.75|285.95|287.55|284.75|0
1658801100000|2022-07-26 02:05:00|287.55|284.75|288.88|286.08|289.01|286.21|287.55|284.75|0
1658801400000|2022-07-26 02:10:00|289.15|286.35|289.41|286.61|289.41|286.61|288.61|285.81|0
1658801700000|2022-07-26 02:15:00|289.28|286.48|288.87|286.07|289.41|286.61|288.61|285.81|0
1658802000000|2022-07-26 02:20:00|289.01|286.21|289.34|286.54|289.54|286.74|288.47|285.67|0
1658802300000|2022-07-26 02:25:00|289.27|286.47|289.41|286.61|289.67|286.87|289.14|286.34|0
1658802600000|2022-07-26 02:30:00|289.27|286.47|289.67|286.87|289.94|287.14|288.87|286.07|0
1658802900000|2022-07-26 02:35:00|289.8|287|290.74|287.94|291.55|288.75|289.8|287|0
1658803200000|2022-07-26 02:40:00|290.8|288|290.87|288.07|291.68|288.88|290.74|287.94|0
1658803500000|2022-07-26 02:45:00|291.01|288.21|291.94|289.14|291.94|289.14|291.01|288.21|0
1658803800000|2022-07-26 02:50:00|291.87|289.07|291.47|288.67|292.08|289.28|291.47|288.67|0
1658804100000|2022-07-26 02:55:00|291.4|288.6|290.73|287.93|291.47|288.67|290.46|287.66|0
1658804400000|2022-07-26 03:00:00|290.66|287.86|290.86|288.06|291.27|288.47|290.46|287.66|0
1658804700000|2022-07-26 03:05:00|291|288.2|291.13|288.33|291.53|288.73|291|288.2|0
1658805000000|2022-07-26 03:10:00|291.19|288.39|291.59|288.79|291.8|289|291.19|288.39|0
1658805300000|2022-07-26 03:15:00|291.46|288.66|291.39|288.59|291.66|288.86|291.19|288.39|0
1658805600000|2022-07-26 03:20:00|291.26|288.46|291.12|288.32|291.53|288.73|290.99|288.19|0
1658805900000|2022-07-26 03:25:00|291.26|288.46|291.25|288.45|291.26|288.46|290.72|287.92|0
1658806200000|2022-07-26 03:30:00|291.39|288.59|291.18|288.38|291.52|288.72|291.05|288.25|0
1658806500000|2022-07-26 03:35:00|291.25|288.45|290.64|287.84|291.52|288.72|290.58|287.78|0
1658806800000|2022-07-26 03:40:00|290.71|287.91|290.58|287.78|290.78|287.98|289.91|287.11|0
1658807100000|2022-07-26 03:45:00|290.44|287.64|289.91|287.11|290.44|287.64|289.91|287.11|0
1658807400000|2022-07-26 03:50:00|289.77|286.97|290.04|287.24|290.17|287.37|289.77|286.97|0
1658807700000|2022-07-26 03:55:00|290.1|287.3|290.57|287.77|290.57|287.77|290.04|287.24|0
1658808000000|2022-07-26 04:00:00|290.71|287.91|290.17|287.37|290.77|287.97|290.17|287.37|0
1658808300000|2022-07-26 04:05:00|290.23|287.43|290.03|287.23|290.36|287.56|289.9|287.1|0
1658808600000|2022-07-26 04:10:00|290.1|287.3|290.09|287.29|290.3|287.5|290.03|287.23|0
1658808900000|2022-07-26 04:15:00|290.03|287.23|289.63|286.83|290.16|287.36|289.63|286.83|0
1658809200000|2022-07-26 04:20:00|289.49|286.69|289.62|286.82|289.76|286.96|289.22|286.42|0
1658809500000|2022-07-26 04:25:00|289.49|286.69|289.09|286.29|289.49|286.69|288.95|286.15|0
1658809800000|2022-07-26 04:30:00|289.22|286.42|289.49|286.69|289.62|286.82|289.22|286.42|0
1658810100000|2022-07-26 04:35:00|289.35|286.55|289.22|286.42|289.48|286.68|289.22|286.42|0
1658810400000|2022-07-26 04:40:00|289.28|286.48|289.48|286.68|289.48|286.68|289.22|286.42|0
1658810700000|2022-07-26 04:45:00|289.61|286.81|289.75|286.95|289.88|287.08|289.61|286.81|0
1658811000000|2022-07-26 04:50:00|289.88|287.08|290.15|287.35|290.41|287.61|289.88|287.08|0
1658811300000|2022-07-26 04:55:00|290.28|287.48|290.28|287.48|290.61|287.81|290.14|287.34|0
1658811600000|2022-07-26 05:00:00|290.21|287.41|290.95|288.15|291.21|288.41|290.14|287.34|0
1658811900000|2022-07-26 05:05:00|291.08|288.28|289.87|287.07|291.08|288.28|289.67|286.87|0
1658812200000|2022-07-26 05:10:00|290.01|287.21|290|287.2|290.41|287.61|289.47|286.67|0
1658812500000|2022-07-26 05:15:00|290.14|287.34|288.86|286.06|290.27|287.47|288.66|285.86|0
1658812800000|2022-07-26 05:20:00|289.07|286.27|289.33|286.53|289.6|286.8|288.66|285.86|0
1658813100000|2022-07-26 05:25:00|289.46|286.66|289.73|286.93|290|287.2|289.33|286.53|0
1658813400000|2022-07-26 05:30:00|290|287.2|289.93|287.13|290|287.2|289.26|286.46|0
1658813700000|2022-07-26 05:35:00|290|287.2|289.19|286.39|290.26|287.46|289.19|286.39|0
1658814000000|2022-07-26 05:40:00|289.32|286.52|289.72|286.92|289.72|286.92|289.06|286.26|0
1658814300000|2022-07-26 05:45:00|289.59|286.79|289.92|287.12|290.12|287.32|289.46|286.66|0
1658814600000|2022-07-26 05:50:00|289.85|287.05|290.39|287.59|290.52|287.72|289.72|286.92|0
1658814900000|2022-07-26 05:55:00|290.52|287.72|290.39|287.59|290.99|288.19|290.05|287.25|0
1658815200000|2022-07-26 06:00:00|290.12|287.32|290.92|288.12|291.86|289.06|289.98|287.18|0
1658815500000|2022-07-26 06:05:00|290.79|287.99|289.91|287.11|290.92|288.12|289.91|287.11|0
1658815800000|2022-07-26 06:10:00|289.85|287.05|289.71|286.91|290.25|287.45|289.44|286.64|0
1658816100000|2022-07-26 06:15:00|289.64|286.84|289.1|286.3|289.91|287.11|288.91|286.11|0
1658816400000|2022-07-26 06:20:00|289.17|286.37|289.74|286.94|289.88|287.08|287.43|284.63|0
1658816700000|2022-07-26 06:25:00|289.88|287.08|290.68|287.88|290.74|287.94|289.74|286.94|0
1658817000000|2022-07-26 06:30:00|290.55|287.75|289.67|286.87|290.95|288.15|289.47|286.67|0
1658817300000|2022-07-26 06:35:00|289.54|286.74|290.41|287.61|290.68|287.88|288.54|285.74|0
1658817600000|2022-07-26 06:40:00|290.27|287.47|290.47|287.67|290.81|288.01|290.01|287.21|0
1658817900000|2022-07-26 06:45:00|290.54|287.74|289.73|286.93|290.67|287.87|289.53|286.73|0
1658818200000|2022-07-26 06:50:00|289.47|286.67|289.6|286.8|290.06|287.26|289.33|286.53|0
1658818500000|2022-07-26 06:55:00|289.53|286.73|289.86|287.06|290|287.2|288.99|286.19|0
1658818800000|2022-07-26 07:00:00|290|287.2|290.66|287.86|291.74|288.94|289.46|286.66|0
1658819100000|2022-07-26 07:05:00|290.46|288.06|289.79|287.39|291|288.6|289.53|287.13|0
1658819400000|2022-07-26 07:10:00|289.86|287.46|288.99|286.59|290.33|287.93|288.85|286.45|0
1658819700000|2022-07-26 07:15:00|288.85|286.45|290.92|288.52|290.92|288.52|288.19|285.79|0
1658820000000|2022-07-26 07:20:00|290.99|288.59|290.39|287.99|291.53|289.13|290.19|287.79|0
1658820300000|2022-07-26 07:25:00|290.32|287.92|290.86|288.46|291.93|289.53|290.32|287.92|0
1658820600000|2022-07-26 07:30:00|290.79|288.39|290.85|288.45|291.93|289.53|290.32|287.92|0
1658820900000|2022-07-26 07:35:00|290.72|288.32|290.18|287.78|291.05|288.65|289.65|287.25|0
1658821200000|2022-07-26 07:40:00|290.32|287.92|289.91|287.51|290.92|288.52|289.78|287.38|0
1658821500000|2022-07-26 07:45:00|289.78|287.38|291.25|288.85|291.38|288.98|289.78|287.38|0
1658821800000|2022-07-26 07:50:00|291.38|288.98|291.92|289.52|292.06|289.66|291.38|288.98|0
1658822100000|2022-07-26 07:55:00|291.79|289.39|292.19|289.79|292.86|290.46|291.52|289.12|0
1658822400000|2022-07-26 08:00:00|292.05|289.65|291.24|288.84|292.32|289.92|291.11|288.71|0
1658822700000|2022-07-26 08:05:00|291.17|288.77|290.3|287.9|291.38|288.98|289.9|287.5|0
1658823000000|2022-07-26 08:10:00|290.17|287.77|289.36|286.96|290.57|288.17|289.1|286.7|0
1658823300000|2022-07-26 08:15:00|289.23|286.83|289.9|287.5|289.9|287.5|288.69|286.29|0
1658823600000|2022-07-26 08:20:00|289.83|287.43|290.16|287.76|290.43|288.03|289.63|287.23|0
1658823900000|2022-07-26 08:25:00|290.23|287.83|290.56|288.16|290.83|288.43|289.89|287.49|0
1658824200000|2022-07-26 08:30:00|290.43|288.03|291.23|288.83|291.63|289.23|290.29|287.89|0
1658824500000|2022-07-26 08:35:00|291.1|288.7|290.83|288.43|291.23|288.83|290.29|287.89|0
1658824800000|2022-07-26 08:40:00|290.96|288.56|291.02|288.62|291.23|288.83|290.62|288.22|0
1658825100000|2022-07-26 08:45:00|290.96|288.56|290.55|288.15|291.23|288.83|290.15|287.75|0
1658825400000|2022-07-26 08:50:00|290.62|288.22|291.22|288.82|291.22|288.82|290.42|288.02|0
1658825700000|2022-07-26 08:55:00|291.29|288.89|290.75|288.35|291.63|289.23|290.68|288.28|0
1658826000000|2022-07-26 09:00:00|290.82|288.42|292.7|290.3|292.7|290.3|290.82|288.42|0
1658826300000|2022-07-26 09:05:00|292.56|290.16|292.16|289.76|293.24|290.84|291.68|289.28|0
1658826600000|2022-07-26 09:10:00|292.02|289.62|291.68|289.28|292.43|290.03|291.21|288.81|0
1658826900000|2022-07-26 09:15:00|291.62|289.22|290.94|288.54|291.82|289.42|290.68|288.28|0
1658827200000|2022-07-26 09:20:00|290.81|288.41|290.81|288.41|291.35|288.95|290.41|288.01|0
1658827500000|2022-07-26 09:25:00|290.67|288.27|290|287.6|290.81|288.41|289.73|287.33|0
1658827800000|2022-07-26 09:30:00|289.87|287.47|289.53|287.13|290.13|287.73|289.2|286.8|0
1658828100000|2022-07-26 09:35:00|289.6|287.2|289.86|287.46|290.13|287.73|288.79|286.39|0
1658828400000|2022-07-26 09:40:00|289.93|287.53|290.4|288|290.53|288.13|289.73|287.33|0
1658828700000|2022-07-26 09:45:00|290.26|287.86|291.06|288.66|291.74|289.34|290.26|287.86|0
1658829000000|2022-07-26 09:50:00|290.93|288.53|291.6|289.2|291.74|289.34|290.93|288.53|0
1658829300000|2022-07-26 09:55:00|291.47|289.07|291.46|289.06|291.6|289.2|291.19|288.79|0
1658829600000|2022-07-26 10:00:00|291.26|288.86|291.39|288.99|291.73|289.33|290.93|288.53|0
1658829900000|2022-07-26 10:05:00|291.33|288.93|291.06|288.66|292.4|290|290.52|288.12|0
1658830200000|2022-07-26 10:10:00|291.32|288.92|290.12|287.72|291.86|289.46|290.12|287.72|0
1658830500000|2022-07-26 10:15:00|290.05|287.65|288.91|286.51|290.52|288.12|288.78|286.38|0
1658830800000|2022-07-26 10:20:00|288.78|286.38|286.64|284.24|288.78|286.38|286.51|284.11|0
1658831100000|2022-07-26 10:25:00|286.7|284.3|287.44|285.04|287.57|285.17|285.84|283.44|0
1658831400000|2022-07-26 10:30:00|287.3|284.9|286.63|284.23|288.37|285.97|286.24|283.84|0
1658831700000|2022-07-26 10:35:00|286.5|284.1|286.37|283.97|286.7|284.3|285.77|283.37|0
1658832000000|2022-07-26 10:40:00|286.5|284.1|287.23|284.83|287.3|284.9|285.7|283.3|0
1658832300000|2022-07-26 10:45:00|287.3|284.9|288.09|285.69|288.36|285.96|287.3|284.9|0
1658832600000|2022-07-26 10:50:00|287.96|285.56|288.89|286.49|289.16|286.76|287.22|284.82|0
1658832900000|2022-07-26 10:55:00|288.76|286.36|288.36|285.96|288.89|286.49|287.96|285.56|0
1658833200000|2022-07-26 11:00:00|288.22|285.82|289.16|286.76|289.29|286.89|286.36|283.96|0
1658833500000|2022-07-26 11:05:00|288.95|286.55|288.35|285.95|289.42|287.02|288.09|285.69|0
1658833800000|2022-07-26 11:10:00|288.28|285.88|287.28|284.88|288.62|286.22|286.49|284.09|0
1658834100000|2022-07-26 11:15:00|287.42|285.02|286.88|284.48|288.22|285.82|286.88|284.48|0
1658834400000|2022-07-26 11:20:00|286.75|284.35|287.28|284.88|287.81|285.41|286.75|284.35|0
1658834700000|2022-07-26 11:25:00|287.41|285.01|288.61|286.21|289.15|286.75|287.28|284.88|0
1658835000000|2022-07-26 11:30:00|288.75|286.35|289.01|286.61|289.55|287.15|288.74|286.34|0
1658835300000|2022-07-26 11:35:00|288.88|286.48|289.07|286.67|289.28|286.88|288.47|286.07|0
1658835600000|2022-07-26 11:40:00|289.14|286.74|288.61|286.21|289.28|286.88|288|285.6|0
1658835900000|2022-07-26 11:45:00|288.74|286.34|289.41|287.01|289.41|287.01|288.6|286.2|0
1658836200000|2022-07-26 11:50:00|289.47|287.07|289|286.6|290.07|287.67|288.8|286.4|0
1658836500000|2022-07-26 11:55:00|288.87|286.47|287.66|285.26|289|286.6|287.46|285.06|0
1658836800000|2022-07-26 12:00:00|287.53|285.13|288.33|285.93|288.33|285.93|287.4|285|0
1658837100000|2022-07-26 12:05:00|288.46|286.06|288.86|286.46|289.13|286.73|288.33|285.93|0
1658837400000|2022-07-26 12:10:00|289|286.6|288.73|286.33|289.53|287.13|288.73|286.33|0
1658837700000|2022-07-26 12:15:00|288.66|286.26|286.99|284.59|288.99|286.59|286.72|284.32|0
1658838000000|2022-07-26 12:20:00|286.86|284.46|288.72|286.32|288.72|286.32|286.86|284.46|0
1658838300000|2022-07-26 12:25:00|288.45|286.05|288.85|286.45|289.39|286.99|288.45|286.05|0
1658838600000|2022-07-26 12:30:00|288.72|286.32|289.52|287.12|289.65|287.25|288.72|286.32|0
1658838900000|2022-07-26 12:35:00|289.65|287.25|289.79|287.39|290.39|287.99|289.12|286.72|0
1658839200000|2022-07-26 12:40:00|289.65|287.25|287.91|285.51|289.79|287.39|287.91|285.51|0
1658839500000|2022-07-26 12:45:00|288.05|285.65|286.31|283.91|288.18|285.78|286.05|283.65|0
1658839800000|2022-07-26 12:50:00|286.18|283.78|286.71|284.31|287.24|284.84|285.51|283.11|0
1658840100000|2022-07-26 12:55:00|286.58|284.18|287.64|285.24|287.64|285.24|286.31|283.91|0
1658840400000|2022-07-26 13:00:00|287.51|285.11|288.3|285.9|288.31|285.91|283.12|280.72|0
1658840700000|2022-07-26 13:05:00|288.57|286.17|286.57|284.17|288.84|286.44|286.44|284.04|0
1658841000000|2022-07-26 13:10:00|286.44|284.04|285.1|282.7|286.97|284.57|284.84|282.44|0
1658841300000|2022-07-26 13:15:00|284.97|282.57|284.7|282.3|285.1|282.7|284.31|281.91|0
1658841600000|2022-07-26 13:20:00|284.84|282.44|284.83|282.43|285.63|283.23|284.7|282.3|0
1658841900000|2022-07-26 13:25:00|285.1|282.7|286.83|284.43|287.23|284.83|283.77|281.37|0
1658842200000|2022-07-26 13:30:00|286.29|283.89|283.16|280.76|287.89|285.49|281.36|278.96|0
1658842500000|2022-07-26 13:35:00|283.03|280.63|285.28|282.88|285.67|283.27|281.97|279.57|0
1658842800000|2022-07-26 13:40:00|285.54|283.14|282.76|280.36|286.61|284.21|282.76|280.36|0
1658843100000|2022-07-26 13:45:00|282.49|280.09|282.07|279.67|282.76|280.36|279.86|277.46|0
1658843400000|2022-07-26 13:50:00|282.2|279.8|283.92|281.52|285.91|283.51|282.07|279.67|0
1658843700000|2022-07-26 13:55:00|284.05|281.65|284.05|281.65|284.98|282.58|282.73|280.33|0
1658844000000|2022-07-26 14:00:00|282.99|280.59|285.5|283.1|286.57|284.17|279.96|277.56|0
1658844300000|2022-07-26 14:05:00|285.64|283.24|284.57|282.17|286.17|283.77|284.18|281.78|0
1658844600000|2022-07-26 14:10:00|284.44|282.04|281.8|279.4|285.9|283.5|281.14|278.74|0
1658844900000|2022-07-26 14:15:00|281.66|279.26|281.93|279.53|283.38|280.98|281.14|278.74|0
1658845200000|2022-07-26 14:20:00|282.06|279.66|279.29|276.89|282.32|279.92|279.16|276.76|0
1658845500000|2022-07-26 14:25:00|279.42|277.02|280.21|277.81|280.87|278.47|278.9|276.5|0
1658845800000|2022-07-26 14:30:00|279.95|277.55|279.09|276.69|280.6|278.2|278.24|275.84|0
1658846100000|2022-07-26 14:35:00|279.03|276.63|279.55|277.15|280.6|278.2|278.37|275.97|0
1658846400000|2022-07-26 14:40:00|279.42|277.02|280.07|277.67|280.99|278.59|278.76|276.36|0
1658846700000|2022-07-26 14:45:00|280.2|277.8|280.46|278.06|281.52|279.12|280.07|277.67|0
1658847000000|2022-07-26 14:50:00|280.33|277.93|278.89|276.49|281.25|278.85|278.89|276.49|0
1658847300000|2022-07-26 14:55:00|278.49|276.09|282.17|279.77|282.17|279.77|278.1|275.7|0
1658847600000|2022-07-26 15:00:00|281.91|279.51|279.93|277.53|283.1|280.7|279.93|277.53|0
1658847900000|2022-07-26 15:05:00|279.8|277.4|277.7|275.3|279.8|277.4|277.05|274.65|0
1658848200000|2022-07-26 15:10:00|277.57|275.17|278.96|276.56|279.03|276.63|277.5|275.1|0
1658848500000|2022-07-26 15:15:00|278.83|276.43|278.31|275.91|279.75|277.35|277.92|275.52|0
1658848800000|2022-07-26 15:20:00|278.18|275.78|276.48|274.08|278.7|276.3|276.22|273.82|0
1658849100000|2022-07-26 15:25:00|276.61|274.21|275.02|272.62|276.74|274.34|273.75|271.35|0
1658849400000|2022-07-26 15:30:00|274.51|272.11|275.15|272.75|275.28|272.88|273.21|270.81|0
1658849700000|2022-07-26 15:35:00|275.02|272.62|273.72|271.32|275.28|272.88|272.95|270.55|0
1658850000000|2022-07-26 15:40:00|273.59|271.19|274.89|272.49|275.67|273.27|273.34|270.94|0
1658850300000|2022-07-26 15:45:00|274.5|272.1|273.2|270.8|275.02|272.62|273.07|270.67|0
1658850600000|2022-07-26 15:50:00|272.94|270.54|271.01|268.61|274.24|271.84|270.49|268.09|0
1658850900000|2022-07-26 15:55:00|270.88|268.48|270.88|268.48|272.42|270.02|270.62|268.22|0
1658851200000|2022-07-26 16:00:00|270.75|268.35|272.42|270.02|272.42|270.02|269.98|267.58|0
1658851500000|2022-07-26 16:05:00|272.29|269.89|271.9|269.5|272.94|270.54|270.74|268.34|0
1658851800000|2022-07-26 16:10:00|271.77|269.37|271.26|268.86|271.9|269.5|270.23|267.83|0
1658852100000|2022-07-26 16:15:00|271.38|268.98|272.61|270.21|273.45|271.05|271.26|268.86|0
1658852400000|2022-07-26 16:20:00|272.54|270.14|273.96|271.56|274.22|271.82|271.38|268.98|0
1658852700000|2022-07-26 16:25:00|274.09|271.69|274.09|271.69|274.61|272.21|272.67|270.27|0
1658853000000|2022-07-26 16:30:00|274.22|271.82|276.17|273.77|276.17|273.77|274.22|271.82|0
1658853300000|2022-07-26 16:35:00|276.3|273.9|274.73|272.33|276.56|274.16|274.73|272.33|0
1658853600000|2022-07-26 16:40:00|274.61|272.21|273.05|270.65|274.61|272.21|272.92|270.52|0
1658853900000|2022-07-26 16:45:00|273.18|270.78|273.84|271.44|274.36|271.96|271.9|269.5|0
1658854200000|2022-07-26 16:50:00|273.97|271.57|273.88|271.48|275.13|272.73|273.23|270.83|0
1658854500000|2022-07-26 16:55:00|273.75|271.35|273.62|271.22|274.53|272.13|273.23|270.83|0
1658854800000|2022-07-26 17:00:00|273.75|271.35|275.57|273.17|275.57|273.17|272.97|270.57|0
1658855100000|2022-07-26 17:05:00|275.7|273.3|276.49|274.09|276.62|274.22|274.53|272.13|0
1658855400000|2022-07-26 17:10:00|276.75|274.35|275.18|272.78|277.53|275.13|275.05|272.65|0
1658855700000|2022-07-26 17:15:00|275.31|272.91|274|271.6|275.31|272.91|273.87|271.47|0
1658856000000|2022-07-26 17:20:00|274.13|271.73|275.56|273.16|276.61|274.21|273.74|271.34|0
1658856300000|2022-07-26 17:25:00|275.3|272.9|276.74|274.34|277.13|274.73|274.78|272.38|0
1658856600000|2022-07-26 17:30:00|276.87|274.47|273.35|270.95|277.13|274.73|273.35|270.95|0
1658856900000|2022-07-26 17:35:00|273.22|270.82|273.22|270.82|274.26|271.86|272.83|270.43|0
1658857200000|2022-07-26 17:40:00|273.09|270.69|273.73|271.33|273.86|271.46|272.7|270.3|0
1658857500000|2022-07-26 17:45:00|273.86|271.46|272.43|270.03|273.86|271.46|272.04|269.64|0
1658857800000|2022-07-26 17:50:00|272.56|270.16|273.21|270.81|273.86|271.46|272.04|269.64|0
1658858100000|2022-07-26 17:55:00|273.34|270.94|271.91|269.51|273.73|271.33|271.91|269.51|0
1658858400000|2022-07-26 18:00:00|272.04|269.64|275.81|273.41|276.2|273.8|271.91|269.51|0
1658858700000|2022-07-26 18:05:00|275.94|273.54|272.16|269.76|277.38|274.98|272.04|269.64|0
1658859000000|2022-07-26 18:10:00|272.29|269.89|272.55|270.15|273.46|271.06|271.78|269.38|0
1658859300000|2022-07-26 18:15:00|272.42|270.02|270.48|268.08|272.68|270.28|270.22|267.82|0
1658859600000|2022-07-26 18:20:00|270.35|267.95|270.61|268.21|271.12|268.72|269.57|267.17|0
1658859900000|2022-07-26 18:25:00|270.48|268.08|268.16|265.76|270.74|268.34|268.03|265.63|0
1658860200000|2022-07-26 18:30:00|268.03|265.63|267.26|264.86|268.28|265.88|267|264.6|0
1658860500000|2022-07-26 18:35:00|267.13|264.73|266.61|264.21|268.28|265.88|266.61|264.21|0
1658860800000|2022-07-26 18:40:00|266.74|264.34|268.29|265.89|268.29|265.89|266.48|264.08|0
1658861100000|2022-07-26 18:45:00|268.16|265.76|267.44|265.04|268.98|266.58|267.44|265.04|0
1658861400000|2022-07-26 18:50:00|267.57|265.17|269.24|266.84|270.01|267.61|267.19|264.79|0
1658861700000|2022-07-26 18:55:00|269.11|266.71|269.75|267.35|269.88|267.48|268.21|265.81|0
1658862000000|2022-07-26 19:00:00|269.49|267.09|267.31|264.91|270.14|267.74|267.18|264.78|0
1658862300000|2022-07-26 19:05:00|267.44|265.04|266.92|264.52|267.82|265.42|265.77|263.37|0
1658862600000|2022-07-26 19:10:00|266.79|264.39|269.1|266.7|270|267.6|266.15|263.75|0
1658862900000|2022-07-26 19:15:00|269.23|266.83|269.49|267.09|270.52|268.12|268.97|266.57|0
1658863200000|2022-07-26 19:20:00|269.36|266.96|269.48|267.08|270.9|268.5|268.71|266.31|0
1658863500000|2022-07-26 19:25:00|269.35|266.95|270|267.6|270.13|267.73|268.33|265.93|0
1658863800000|2022-07-26 19:30:00|270.25|267.85|270.64|268.24|271.29|268.89|268.97|266.57|0
1658864100000|2022-07-26 19:35:00|270.51|268.11|271.67|269.27|271.8|269.4|269.61|267.21|0
1658864400000|2022-07-26 19:40:00|271.8|269.4|269.73|267.33|272.19|269.79|268.96|266.56|0
1658864700000|2022-07-26 19:45:00|269.6|267.2|269.46|267.06|270.12|267.72|267.67|265.27|0
1658865000000|2022-07-26 19:50:00|269.59|267.19|273.07|270.67|273.2|270.8|268.56|266.16|0
1658865300000|2022-07-26 19:55:00|273.59|271.19|270.13|267.73|274.37|271.97|269.09|266.69|0
1658865600000|2022-07-26 20:00:00|269.74|267.34|270.25|267.85|277.54|275.14|266.52|264.12|0
1658865900000|2022-07-26 20:05:00|270.18|267.78|275.18|272.78|276.09|273.69|270.06|267.66|0
1658866200000|2022-07-26 20:10:00|275.5|273.1|274.53|272.13|276.75|274.35|274.4|272|0
1658866500000|2022-07-26 20:15:00|274.99|272.19|274.98|272.18|276.16|273.36|274.2|271.4|0
1658866800000|2022-07-26 20:20:00|274.85|272.05|274.98|272.18|275.11|272.31|274.07|271.27|0
1658867100000|2022-07-26 20:25:00|275.11|272.31|275.3|272.5|275.37|272.57|274.26|271.46|0
1658867400000|2022-07-26 20:30:00|275.24|272.44|275.63|272.83|275.76|272.96|275.11|272.31|0
1658867700000|2022-07-26 20:35:00|275.76|272.96|276.47|273.67|277.2|274.4|275.63|272.83|0
1658868000000|2022-07-26 20:40:00|276.41|273.61|276.08|273.28|276.93|274.13|275.63|272.83|0
1658868300000|2022-07-26 20:45:00|276.28|273.48|277.19|274.39|277.39|274.59|275.95|273.15|0
1658868600000|2022-07-26 20:50:00|277.25|274.45|277.06|274.26|277.45|274.65|276.54|273.74|0
1658868900000|2022-07-26 20:55:00|276.8|274|278.56|275.76|278.82|276.02|276.53|273.73|0
1658869200000|2022-07-26 21:00:00|278.71|275.91|277.91|275.11|278.86|276.06|277.23|274.43|0
1658869500000|2022-07-26 21:05:00|278.07|275.27|278.97|276.17|278.97|276.17|277.95|275.15|0
1658869800000|2022-07-26 21:10:00|278.84|276.04|278.87|276.07|279.03|276.23|278.84|276.04|0
1658870100000|2022-07-26 21:15:00|278.84|276.04|279.1|276.3|279.24|276.44|278.82|276.02|0
1658870400000|2022-07-26 21:20:00|279.08|276.28|278.68|275.88|279.39|276.59|278.6|275.8|0
1658870700000|2022-07-26 21:25:00|279.16|276.36|279.43|276.63|279.59|276.79|278.96|276.16|0
1658871000000|2022-07-26 21:30:00|279.18|276.38|279.31|276.51|279.58|276.78|279.08|276.28|0
1658871300000|2022-07-26 21:35:00|279.47|276.67|278.94|276.14|279.47|276.67|278.69|275.89|0
1658871600000|2022-07-26 21:40:00|278.9|276.1|277.8|275|278.92|276.12|277.46|274.66|0
1658871900000|2022-07-26 21:45:00|277.78|274.98|277.9|275.1|278.03|275.23|277.67|274.87|0
1658872200000|2022-07-26 21:50:00|277.88|275.08|277.91|275.11|277.91|275.11|277.74|274.94|0
1658872500000|2022-07-26 21:55:00|277.93|275.13|278.94|276.14|279.18|276.38|277.93|275.13|0
1658872800000|2022-07-26 22:00:00|279.32|276.52|281.82|279.02|281.89|279.09|279.13|276.33|0
1658873100000|2022-07-26 22:05:00|281.89|279.09|286.67|283.87|286.8|284|281.89|279.09|0
1658873400000|2022-07-26 22:10:00|288|285.2|286.76|283.96|289.08|286.28|286.3|283.5|0
1658873700000|2022-07-26 22:15:00|286.7|283.9|284.9|282.1|286.7|283.9|284.83|282.03|0
1658874000000|2022-07-26 22:20:00|284.83|282.03|285.1|282.3|285.36|282.56|284.43|281.63|0
1658874300000|2022-07-26 22:25:00|285.16|282.36|284.03|281.23|285.16|282.36|284.03|281.23|0
1658874600000|2022-07-26 22:30:00|284.3|281.5|285.36|282.56|285.36|282.56|284.16|281.36|0
1658874900000|2022-07-26 22:35:00|285.22|282.42|282.57|279.77|285.36|282.56|282.57|279.77|0
1658875200000|2022-07-26 22:40:00|282.63|279.83|282.03|279.23|282.83|280.03|281.37|278.57|0
1658875500000|2022-07-26 22:45:00|282.17|279.37|281.24|278.44|282.56|279.76|281.11|278.31|0
1658875800000|2022-07-26 22:50:00|281.37|278.57|280.84|278.04|281.5|278.7|280.58|277.78|0
1658876100000|2022-07-26 22:55:00|280.9|278.1|281.63|278.83|281.76|278.96|280.84|278.04|0
1658876400000|2022-07-26 23:00:00|281.9|279.1|281.5|278.7|282.69|279.89|281.5|278.7|0
1658876700000|2022-07-26 23:05:00|281.63|278.83|282.29|279.49|282.55|279.75|281.1|278.3|0
1658877000000|2022-07-26 23:10:00|282.16|279.36|283.08|280.28|283.35|280.55|281.89|279.09|0
1658877300000|2022-07-26 23:15:00|283.15|280.35|282.95|280.15|283.48|280.68|282.55|279.75|0
1658877600000|2022-07-26 23:20:00|283.01|280.21|282.74|279.94|283.08|280.28|282.28|279.48|0
1658877900000|2022-07-26 23:25:00|282.81|280.01|283.67|280.87|283.74|280.94|282.68|279.88|0
1658878200000|2022-07-26 23:30:00|283.74|280.94|284|281.2|284.54|281.74|283.74|280.94|0
1658878500000|2022-07-26 23:35:00|284.13|281.33|285.06|282.26|285.33|282.53|284.13|281.33|0
1658878800000|2022-07-26 23:40:00|285.2|282.4|285.39|282.59|285.86|283.06|285.06|282.26|0
1658879100000|2022-07-26 23:45:00|285.46|282.66|286.26|283.46|286.26|283.46|285.12|282.32|0
1658879400000|2022-07-26 23:50:00|286.39|283.59|287.06|284.26|287.06|284.26|286.26|283.46|0
1658879700000|2022-07-26 23:55:00|286.92|284.12|285.72|282.92|287.06|284.26|285.59|282.79|0
1658880000000|2022-07-27 00:00:00|285.78|282.98|283.99|281.19|286.25|283.45|283.72|280.92|0
1658880300000|2022-07-27 00:05:00|284.12|281.32|285.85|283.05|286.12|283.32|284.12|281.32|0
1658880600000|2022-07-27 00:10:00|285.72|282.92|285.64|282.84|285.98|283.18|285.18|282.38|0
1658880900000|2022-07-27 00:15:00|285.98|283.18|286.51|283.71|286.91|284.11|285.98|283.18|0
1658881200000|2022-07-27 00:20:00|286.65|283.85|286.24|283.44|287.05|284.25|285.58|282.78|0
1658881500000|2022-07-27 00:25:00|285.98|283.18|285.97|283.17|286.38|283.58|285.71|282.91|0
1658881800000|2022-07-27 00:30:00|285.84|283.04|285.81|283.01|285.94|283.14|284.91|282.11|0
1658882100000|2022-07-27 00:35:00|285.87|283.07|285.67|282.87|285.94|283.14|285.27|282.47|0
1658882400000|2022-07-27 00:40:00|285.74|282.94|286.34|283.54|286.34|283.54|285.27|282.47|0
1658882700000|2022-07-27 00:45:00|286.27|283.47|285.67|282.87|286.87|284.07|285.27|282.47|0
1658883000000|2022-07-27 00:50:00|285.8|283|285.53|282.73|286.13|283.33|285.46|282.66|0
1658883300000|2022-07-27 00:55:00|285.67|282.87|285.66|282.86|286.33|283.53|285.66|282.86|0
1658883600000|2022-07-27 01:00:00|285.8|283|285.99|283.19|286.33|283.53|285.53|282.73|0
1658883900000|2022-07-27 01:05:00|285.93|283.13|285.66|282.86|285.93|283.13|285.39|282.59|0
1658884200000|2022-07-27 01:10:00|285.59|282.79|285.13|282.33|285.79|282.99|285.13|282.33|0
1658884500000|2022-07-27 01:15:00|285.26|282.46|284.33|281.53|285.26|282.46|283.93|281.13|0
1658884800000|2022-07-27 01:20:00|284.46|281.66|283.66|280.86|284.59|281.79|283.53|280.73|0
1658885100000|2022-07-27 01:25:00|283.79|280.99|283.26|280.46|283.79|280.99|282.86|280.06|0
1658885400000|2022-07-27 01:30:00|283.13|280.33|284.52|281.72|284.98|282.18|282.86|280.06|0
1658885700000|2022-07-27 01:35:00|284.59|281.79|284.05|281.25|284.72|281.92|283.79|280.99|0
1658886000000|2022-07-27 01:40:00|284.12|281.32|283.39|280.59|284.12|281.32|283.26|280.46|0
1658886300000|2022-07-27 01:45:00|283.45|280.65|284.58|281.78|284.71|281.91|283.39|280.59|0
1658886600000|2022-07-27 01:50:00|284.45|281.65|284.44|281.64|284.45|281.65|283.78|280.98|0
1658886900000|2022-07-27 01:55:00|284.38|281.58|284.31|281.51|284.71|281.91|284.04|281.24|0
1658887200000|2022-07-27 02:00:00|284.44|281.64|284.97|282.17|285.51|282.71|284.44|281.64|0
1658887500000|2022-07-27 02:05:00|284.84|282.04|284.7|281.9|284.9|282.1|284.44|281.64|0
1658887800000|2022-07-27 02:10:00|284.63|281.83|284.04|281.24|284.63|281.83|283.64|280.84|0
1658888100000|2022-07-27 02:15:00|284.17|281.37|284.17|281.37|284.17|281.37|283.7|280.9|0
1658888400000|2022-07-27 02:20:00|284.3|281.5|284.56|281.76|284.7|281.9|284.17|281.37|0
1658888700000|2022-07-27 02:25:00|284.7|281.9|284.03|281.23|284.83|282.03|283.96|281.16|0
1658889000000|2022-07-27 02:30:00|284.09|281.29|284.16|281.36|284.69|281.89|284.09|281.29|0
1658889300000|2022-07-27 02:35:00|284.09|281.29|284.29|281.49|284.43|281.63|284.03|281.23|0
1658889600000|2022-07-27 02:40:00|284.16|281.36|284.09|281.29|284.29|281.49|284.02|281.22|0
1658889900000|2022-07-27 02:45:00|284.16|281.36|284.29|281.49|284.55|281.75|284.02|281.22|0
1658890200000|2022-07-27 02:50:00|284.42|281.62|285.22|282.42|285.48|282.68|284.42|281.62|0
1658890500000|2022-07-27 02:55:00|285.08|282.28|285.08|282.28|285.28|282.48|284.82|282.02|0
1658890800000|2022-07-27 03:00:00|285.21|282.41|285.34|282.54|285.48|282.68|284.81|282.01|0
1658891100000|2022-07-27 03:05:00|285.48|282.68|285.88|283.08|286.01|283.21|285.21|282.41|0
1658891400000|2022-07-27 03:10:00|285.94|283.14|286.34|283.54|286.41|283.61|285.87|283.07|0
1658891700000|2022-07-27 03:15:00|286.27|283.47|286|283.2|286.67|283.87|285.87|283.07|0
1658892000000|2022-07-27 03:20:00|286.14|283.34|286|283.2|286.14|283.34|285.6|282.8|0
1658892300000|2022-07-27 03:25:00|286.07|283.27|285.73|282.93|286.14|283.34|285.6|282.8|0
1658892600000|2022-07-27 03:30:00|285.87|283.07|285.6|282.8|285.87|283.07|285.47|282.67|0
1658892900000|2022-07-27 03:35:00|285.73|282.93|285.46|282.66|285.86|283.06|285.33|282.53|0
1658893200000|2022-07-27 03:40:00|285.33|282.53|285.33|282.53|285.46|282.66|285.2|282.4|0
1658893500000|2022-07-27 03:45:00|285.46|282.66|285.33|282.53|285.73|282.93|285.33|282.53|0
1658893800000|2022-07-27 03:50:00|285.39|282.59|285.46|282.66|285.46|282.66|285.19|282.39|0
1658894100000|2022-07-27 03:55:00|285.59|282.79|285.45|282.65|285.72|282.92|285.45|282.65|0
1658894400000|2022-07-27 04:00:00|285.59|282.79|285.59|282.79|285.72|282.92|285.45|282.65|0
1658894700000|2022-07-27 04:05:00|285.52|282.72|285.98|283.18|285.98|283.18|285.45|282.65|0
1658895000000|2022-07-27 04:10:00|286.12|283.32|286.25|283.45|286.25|283.45|285.98|283.18|0
1658895300000|2022-07-27 04:15:00|286.38|283.58|286.11|283.31|286.78|283.98|285.98|283.18|0
1658895600000|2022-07-27 04:20:00|286.25|283.45|286.51|283.71|286.51|283.71|286.24|283.44|0
1658895900000|2022-07-27 04:25:00|286.57|283.77|286.37|283.57|286.64|283.84|286.37|283.57|0
1658896200000|2022-07-27 04:30:00|286.51|283.71|286.04|283.24|286.51|283.71|285.97|283.17|0
1658896500000|2022-07-27 04:35:00|285.97|283.17|286.24|283.44|286.37|283.57|285.97|283.17|0
1658896800000|2022-07-27 04:40:00|286.37|283.57|287.17|284.37|287.17|284.37|286.37|283.57|0
1658897100000|2022-07-27 04:45:00|287.23|284.43|288.9|286.1|288.9|286.1|287.03|284.23|0
1658897400000|2022-07-27 04:50:00|289.04|286.24|289.04|286.24|289.77|286.97|288.64|285.84|0
1658897700000|2022-07-27 04:55:00|288.9|286.1|289.17|286.37|289.3|286.5|288.77|285.97|0
1658898000000|2022-07-27 05:00:00|289.3|286.5|288.56|285.76|289.44|286.64|288.5|285.7|0
1658898300000|2022-07-27 05:05:00|288.5|285.7|288.76|285.96|288.76|285.96|288.23|285.43|0
1658898600000|2022-07-27 05:10:00|288.69|285.89|289.43|286.63|289.63|286.83|288.63|285.83|0
1658898900000|2022-07-27 05:15:00|289.56|286.76|288.89|286.09|289.9|287.1|288.89|286.09|0
1658899200000|2022-07-27 05:20:00|289.03|286.23|288.49|285.69|289.03|286.23|288.35|285.55|0
1658899500000|2022-07-27 05:25:00|288.35|285.55|289.69|286.89|289.69|286.89|288.22|285.42|0
1658899800000|2022-07-27 05:30:00|289.76|286.96|289.69|286.89|290.36|287.56|289.42|286.62|0
1658900100000|2022-07-27 05:35:00|289.56|286.76|289.02|286.22|290.09|287.29|289.02|286.22|0
1658900400000|2022-07-27 05:40:00|288.88|286.08|289.21|286.41|289.28|286.48|288.75|285.95|0
1658900700000|2022-07-27 05:45:00|289.15|286.35|288.48|285.68|289.28|286.48|288.21|285.41|0
1658901000000|2022-07-27 05:50:00|288.61|285.81|287.67|284.87|288.61|285.81|287.54|284.74|0
1658901300000|2022-07-27 05:55:00|287.81|285.01|288.4|285.6|288.61|285.81|287.81|285.01|0
1658901600000|2022-07-27 06:00:00|287.94|285.14|289.81|287.01|289.81|287.01|287.67|284.87|0
1658901900000|2022-07-27 06:05:00|289.88|287.08|289.14|286.34|289.88|287.08|288.87|286.07|0
1658902200000|2022-07-27 06:10:00|289.2|286.4|289|286.2|289.54|286.74|288.87|286.07|0
1658902500000|2022-07-27 06:15:00|289.14|286.34|287.8|285|289.27|286.47|287.8|285|0
1658902800000|2022-07-27 06:20:00|287.66|284.86|288.19|285.39|288.6|285.8|287.66|284.86|0
1658903100000|2022-07-27 06:25:00|288.06|285.26|288.19|285.39|288.86|286.06|287.66|284.86|0
1658903400000|2022-07-27 06:30:00|287.93|285.13|288.12|285.32|288.93|286.13|287.79|284.99|0
1658903700000|2022-07-27 06:35:00|288.19|285.39|287.79|284.99|288.73|285.93|287.79|284.99|0
1658904000000|2022-07-27 06:40:00|287.85|285.05|287.98|285.18|288.45|285.65|287.79|284.99|0
1658904300000|2022-07-27 06:45:00|288.05|285.25|286.91|284.11|288.19|285.39|286.91|284.11|0
1658904600000|2022-07-27 06:50:00|286.85|284.05|287.51|284.71|287.51|284.71|286.31|283.51|0
1658904900000|2022-07-27 06:55:00|287.38|284.58|286.84|284.04|287.65|284.85|286.84|284.04|0
1658905200000|2022-07-27 07:00:00|286.98|284.18|288.18|285.38|288.24|285.44|286.58|283.78|0
1658905500000|2022-07-27 07:05:00|287.98|285.58|287.98|285.58|288.78|286.38|287.71|285.31|0
1658905800000|2022-07-27 07:10:00|287.84|285.44|287.84|285.44|289.05|286.65|287.71|285.31|0
1658906100000|2022-07-27 07:15:00|287.77|285.37|289.18|286.78|289.45|287.05|287.7|285.3|0
1658906400000|2022-07-27 07:20:00|289.11|286.71|290.18|287.78|291.88|289.48|288|285.6|0
1658906700000|2022-07-27 07:25:00|290.05|287.65|290.38|287.98|290.65|288.25|289.51|287.11|0
1658907000000|2022-07-27 07:30:00|290.45|288.05|289.5|287.1|290.72|288.32|289.43|287.03|0
1658907300000|2022-07-27 07:35:00|289.64|287.24|290.04|287.64|290.04|287.64|289.5|287.1|0
1658907600000|2022-07-27 07:40:00|290.17|287.77|289.1|286.7|290.31|287.91|288.7|286.3|0
1658907900000|2022-07-27 07:45:00|289.03|286.63|290.03|287.63|290.57|288.17|288.83|286.43|0
1658908200000|2022-07-27 07:50:00|290.17|287.77|287.82|285.42|290.17|287.77|287.68|285.28|0
1658908500000|2022-07-27 07:55:00|287.89|285.49|288.69|286.29|288.69|286.29|287.62|285.22|0
1658908800000|2022-07-27 08:00:00|288.55|286.15|290.09|287.69|290.09|287.69|288.42|286.02|0
1658909100000|2022-07-27 08:05:00|290.03|287.63|292.11|289.71|293.4|291|289.82|287.42|0
1658909400000|2022-07-27 08:10:00|292.25|289.85|292.04|289.64|292.86|290.46|291.91|289.51|0
1658909700000|2022-07-27 08:15:00|292.31|289.91|290.68|288.28|292.67|290.27|290.68|288.28|0
1658910000000|2022-07-27 08:20:00|290.75|288.35|290.14|287.74|290.95|288.55|289.87|287.47|0
1658910300000|2022-07-27 08:25:00|290.01|287.61|290.07|287.67|290.41|288.01|289.6|287.2|0
1658910600000|2022-07-27 08:30:00|290.14|287.74|290.94|288.54|291.48|289.08|290.14|287.74|0
1658910900000|2022-07-27 08:35:00|290.87|288.47|290.4|288|291.35|288.95|290.27|287.87|0
1658911200000|2022-07-27 08:40:00|290.54|288.14|290.94|288.54|291.08|288.68|289.73|287.33|0
1658911500000|2022-07-27 08:45:00|291|288.6|290.94|288.54|291.07|288.67|290.4|288|0
1658911800000|2022-07-27 08:50:00|290.87|288.47|291.07|288.67|291.74|289.34|290.4|288|0
1658912100000|2022-07-27 08:55:00|291.2|288.8|290.4|288|291.2|288.8|290.4|288|0
1658912400000|2022-07-27 09:00:00|290.26|287.86|290.93|288.53|291.13|288.73|289.86|287.46|0
1658912700000|2022-07-27 09:05:00|291|288.6|291.33|288.93|291.47|289.07|290.93|288.53|0
1658913000000|2022-07-27 09:10:00|291.2|288.8|289.99|287.59|291.33|288.93|289.99|287.59|0
1658913300000|2022-07-27 09:15:00|290.05|287.65|290.39|287.99|290.66|288.26|289.99|287.59|0
1658913600000|2022-07-27 09:20:00|290.52|288.12|289.85|287.45|290.66|288.26|289.78|287.38|0
1658913900000|2022-07-27 09:25:00|289.91|287.51|290.96|288.56|290.96|288.56|289.58|287.18|0
1658914200000|2022-07-27 09:30:00|291.03|288.63|291.57|289.17|291.84|289.44|290.63|288.23|0
1658914500000|2022-07-27 09:35:00|291.7|289.3|291.43|289.03|292.51|290.11|290.76|288.36|0
1658914800000|2022-07-27 09:40:00|291.49|289.09|291.29|288.89|291.83|289.43|290.89|288.49|0
1658915100000|2022-07-27 09:45:00|291.16|288.76|289.95|287.55|291.29|288.89|289.68|287.28|0
1658915400000|2022-07-27 09:50:00|290.15|287.75|289.14|286.74|290.15|287.75|288.74|286.34|0
1658915700000|2022-07-27 09:55:00|289.27|286.87|289.67|287.27|289.67|287.27|288.74|286.34|0
1658916000000|2022-07-27 10:00:00|289.81|287.41|288.73|286.33|289.81|287.41|288.2|285.8|0
1658916300000|2022-07-27 10:05:00|288.87|286.47|289.06|286.66|289.27|286.87|288.2|285.8|0
1658916600000|2022-07-27 10:10:00|289|286.6|288.6|286.2|289|286.6|288.2|285.8|0
1658916900000|2022-07-27 10:15:00|288.53|286.13|288.12|285.72|288.6|286.2|287.93|285.53|0
1658917200000|2022-07-27 10:20:00|288.06|285.66|287.45|285.05|288.33|285.93|287.25|284.85|0
1658917500000|2022-07-27 10:25:00|287.52|285.12|287.39|284.99|288.72|286.32|287.39|284.99|0
1658917800000|2022-07-27 10:30:00|287.45|285.05|288.05|285.65|288.19|285.79|286.32|283.92|0
1658918100000|2022-07-27 10:35:00|288.19|285.79|288.32|285.92|288.72|286.32|287.92|285.52|0
1658918400000|2022-07-27 10:40:00|288.45|286.05|288.45|286.05|288.99|286.59|288.32|285.92|0
1658918700000|2022-07-27 10:45:00|288.05|285.65|287.98|285.58|288.58|286.18|287.51|285.11|0
1658919000000|2022-07-27 10:50:00|287.91|285.51|287.91|285.51|288.58|286.18|287.64|285.24|0
1658919300000|2022-07-27 10:55:00|287.97|285.57|288.58|286.18|288.91|286.51|287.84|285.44|0
1658919600000|2022-07-27 11:00:00|288.71|286.31|287.1|284.7|288.71|286.31|286.97|284.57|0
1658919900000|2022-07-27 11:05:00|287.24|284.84|286.17|283.77|287.5|285.1|286.04|283.64|0
1658920200000|2022-07-27 11:10:00|286.04|283.64|286.97|284.57|287.1|284.7|285.77|283.37|0
1658920500000|2022-07-27 11:15:00|286.83|284.43|286.83|284.43|287.1|284.7|286.56|284.16|0
1658920800000|2022-07-27 11:20:00|286.96|284.56|287.23|284.83|287.36|284.96|286.7|284.3|0
1658921100000|2022-07-27 11:25:00|287.36|284.96|287.42|285.02|288.16|285.76|287.36|284.96|0
1658921400000|2022-07-27 11:30:00|287.36|284.96|287.49|285.09|288.3|285.9|287.36|284.96|0
1658921700000|2022-07-27 11:35:00|287.63|285.23|286.96|284.56|287.76|285.36|286.29|283.89|0
1658922000000|2022-07-27 11:40:00|286.82|284.42|287.62|285.22|287.95|285.55|286.82|284.42|0
1658922300000|2022-07-27 11:45:00|287.69|285.29|286.68|284.28|288.02|285.62|286.68|284.28|0
1658922600000|2022-07-27 11:50:00|286.82|284.42|287.35|284.95|287.75|285.35|286.55|284.15|0
1658922900000|2022-07-27 11:55:00|287.28|284.88|286.41|284.01|287.88|285.48|286.15|283.75|0
1658923200000|2022-07-27 12:00:00|287.08|284.68|287.08|284.68|287.35|284.95|286.28|283.88|0
1658923500000|2022-07-27 12:05:00|287.35|284.95|287.21|284.81|287.88|285.48|287.08|284.68|0
1658923800000|2022-07-27 12:10:00|287.08|284.68|288.01|285.61|288.01|285.61|287.08|284.68|0
1658924100000|2022-07-27 12:15:00|288.14|285.74|289.21|286.81|289.21|286.81|287.61|285.21|0
1658924400000|2022-07-27 12:20:00|289.08|286.68|288.27|285.87|289.48|287.08|288.27|285.87|0
1658924700000|2022-07-27 12:25:00|288.41|286.01|287.8|285.4|288.94|286.54|287.8|285.4|0
1658925000000|2022-07-27 12:30:00|287.74|285.34|288.13|285.73|288.67|286.27|286.27|283.87|0
1658925300000|2022-07-27 12:35:00|288.27|285.87|288.2|285.8|288.54|286.14|287.47|285.07|0
1658925600000|2022-07-27 12:40:00|288.13|285.73|288.19|285.79|288.26|285.86|286.93|284.53|0
1658925900000|2022-07-27 12:45:00|288.26|285.86|289.07|286.67|289.07|286.67|288|285.6|0
1658926200000|2022-07-27 12:50:00|288.93|286.53|289.47|287.07|289.87|287.47|288.8|286.4|0
1658926500000|2022-07-27 12:55:00|289.6|287.2|289.46|287.06|290.27|287.87|289.2|286.8|0
1658926800000|2022-07-27 13:00:00|289.6|287.2|289.33|286.93|290|287.6|289.06|286.66|0
1658927100000|2022-07-27 13:05:00|289.39|286.99|289.33|286.93|290|287.6|289.19|286.79|0
1658927400000|2022-07-27 13:10:00|289.46|287.06|290.8|288.4|290.8|288.4|289.33|286.93|0
1658927700000|2022-07-27 13:15:00|290.67|288.27|290.93|288.53|291.07|288.67|290.4|288|0
1658928000000|2022-07-27 13:20:00|290.8|288.4|290.19|287.79|291.2|288.8|288.65|286.25|0
1658928300000|2022-07-27 13:25:00|290.12|287.72|288.38|285.98|290.66|288.26|288.11|285.71|0
1658928600000|2022-07-27 13:30:00|289.11|286.71|287.57|285.17|290.52|288.12|286.64|284.24|0
1658928900000|2022-07-27 13:35:00|287.44|285.04|291.46|289.06|291.6|289.2|287.44|285.04|0
1658929200000|2022-07-27 13:40:00|291.33|288.93|293.21|290.81|294.16|291.76|291.19|288.79|0
1658929500000|2022-07-27 13:45:00|294.02|291.62|294.7|292.3|295.24|292.84|292.54|290.14|0
1658929800000|2022-07-27 13:50:00|294.83|292.43|294.16|291.76|294.97|292.57|293.48|291.08|0
1658930100000|2022-07-27 13:55:00|293.75|291.35|293.48|291.08|295.24|292.84|293.48|291.08|0
1658930400000|2022-07-27 14:00:00|293.75|291.35|293.91|291.51|294.1|291.7|291.75|289.35|0
1658930700000|2022-07-27 14:05:00|294.18|291.78|291.47|289.07|295.26|292.86|290.8|288.4|0
1658931000000|2022-07-27 14:10:00|291.74|289.34|292.63|290.23|293.5|291.1|290.88|288.48|0
1658931300000|2022-07-27 14:15:00|292.9|290.5|293.99|291.59|294.67|292.27|292.63|290.23|0
1658931600000|2022-07-27 14:20:00|294.12|291.72|293.03|290.63|295.07|292.67|292.9|290.5|0
1658931900000|2022-07-27 14:25:00|293.17|290.77|294.33|291.93|294.33|291.93|292.22|289.82|0
1658932200000|2022-07-27 14:30:00|294.47|292.07|291.71|289.31|294.47|292.07|291.3|288.9|0
1658932500000|2022-07-27 14:35:00|291.84|289.44|293.46|291.06|293.74|291.34|291.84|289.44|0
1658932800000|2022-07-27 14:40:00|293.6|291.2|292.11|289.71|293.74|291.34|290.62|288.22|0
1658933100000|2022-07-27 14:45:00|291.97|289.57|292.78|290.38|293.19|290.79|291.7|289.3|0
1658933400000|2022-07-27 14:50:00|292.92|290.52|294|291.6|294|291.6|292.1|289.7|0
1658933700000|2022-07-27 14:55:00|294.14|291.74|295.71|293.31|295.98|293.58|293.32|290.92|0
1658934000000|2022-07-27 15:00:00|295.98|293.58|297.62|295.22|299.4|297|295.85|293.45|0
1658934300000|2022-07-27 15:05:00|297.48|295.08|295.43|293.03|298.03|295.63|295.16|292.76|0
1658934600000|2022-07-27 15:10:00|295.57|293.17|295.98|293.58|296.52|294.12|295.3|292.9|0
1658934900000|2022-07-27 15:15:00|296.11|293.71|296.25|293.85|297.2|294.8|296.11|293.71|0
1658935200000|2022-07-27 15:20:00|296.38|293.98|294.61|292.21|296.79|294.39|294.48|292.08|0
1658935500000|2022-07-27 15:25:00|294.75|292.35|295.83|293.43|296.11|293.71|293.93|291.53|0
1658935800000|2022-07-27 15:30:00|295.97|293.57|296.79|294.39|298.15|295.75|295.97|293.57|0
1658936100000|2022-07-27 15:35:00|296.92|294.52|296.65|294.25|297.88|295.48|296.24|293.84|0
1658936400000|2022-07-27 15:40:00|296.51|294.11|297.33|294.93|298.42|296.02|296.51|294.11|0
1658936700000|2022-07-27 15:45:00|297.46|295.06|297.6|295.2|298.28|295.88|296.51|294.11|0
1658937000000|2022-07-27 15:50:00|297.74|295.34|297.73|295.33|299.24|296.84|297.19|294.79|0
1658937300000|2022-07-27 15:55:00|297.87|295.47|298.55|296.15|299.65|297.25|297.6|295.2|0
1658937600000|2022-07-27 16:00:00|298.83|296.43|298.82|296.42|299.92|297.52|298.14|295.74|0
1658937900000|2022-07-27 16:05:00|298.96|296.56|299.23|296.83|299.78|297.38|298.28|295.88|0
1658938200000|2022-07-27 16:10:00|299.37|296.97|299.23|296.83|299.37|296.97|298.14|295.74|0
1658938500000|2022-07-27 16:15:00|299.37|296.97|299.37|296.97|299.64|297.24|298.55|296.15|0
1658938800000|2022-07-27 16:20:00|299.23|296.83|299.5|297.1|299.91|297.51|298.68|296.28|0
1658939100000|2022-07-27 16:25:00|299.64|297.24|299.5|297.1|300.87|298.47|299.23|296.83|0
1658939400000|2022-07-27 16:30:00|299.56|297.16|298.81|296.41|299.91|297.51|298.26|295.86|0
1658939700000|2022-07-27 16:35:00|298.95|296.55|297.71|295.31|299.22|296.82|297.58|295.18|0
1658940000000|2022-07-27 16:40:00|297.58|295.18|297.44|295.04|298.4|296|297.17|294.77|0
1658940300000|2022-07-27 16:45:00|297.58|295.18|296.62|294.22|297.99|295.59|296.62|294.22|0
1658940600000|2022-07-27 16:50:00|296.75|294.35|297.3|294.9|297.98|295.58|296.62|294.22|0
1658940900000|2022-07-27 16:55:00|297.03|294.63|295.12|292.72|297.3|294.9|294.98|292.58|0
1658941200000|2022-07-27 17:00:00|294.98|292.58|295.52|293.12|295.93|293.53|294.57|292.17|0
1658941500000|2022-07-27 17:05:00|295.39|292.99|294.57|292.17|295.66|293.26|293.48|291.08|0
1658941800000|2022-07-27 17:10:00|294.43|292.03|295.52|293.12|295.52|293.12|293.89|291.49|0
1658942100000|2022-07-27 17:15:00|295.25|292.85|294.7|292.3|295.93|293.53|294.7|292.3|0
1658942400000|2022-07-27 17:20:00|294.56|292.16|294.7|292.3|295.65|293.25|293.88|291.48|0
1658942700000|2022-07-27 17:25:00|294.83|292.43|295.92|293.52|295.92|293.52|294.42|292.02|0
1658943000000|2022-07-27 17:30:00|296.19|293.79|296.46|294.06|297.56|295.16|295.1|292.7|0
1658943300000|2022-07-27 17:35:00|296.33|293.93|296.19|293.79|297.01|294.61|295.78|293.38|0
1658943600000|2022-07-27 17:40:00|296.32|293.92|296.05|293.65|297.14|294.74|295.78|293.38|0
1658943900000|2022-07-27 17:45:00|295.91|293.51|297|294.6|297.55|295.15|295.23|292.83|0
1658944200000|2022-07-27 17:50:00|296.87|294.47|297.41|295.01|297.41|295.01|295.84|293.44|0
1658944500000|2022-07-27 17:55:00|297.34|294.94|296.45|294.05|297.96|295.56|294.82|292.42|0
1658944800000|2022-07-27 18:00:00|296.72|294.32|298.95|296.55|303.04|300.64|294.95|292.55|0
1658945100000|2022-07-27 18:05:00|299.36|296.96|292.81|290.41|299.36|296.96|291.65|289.25|0
1658945400000|2022-07-27 18:10:00|293.21|290.81|295.12|292.72|297.85|295.45|292.54|290.14|0
1658945700000|2022-07-27 18:15:00|294.98|292.58|296.89|294.49|298.26|295.86|294.98|292.58|0
1658946000000|2022-07-27 18:20:00|297.02|294.62|294.84|292.44|298.12|295.72|294.7|292.3|0
1658946300000|2022-07-27 18:25:00|294.7|292.3|297.57|295.17|298.94|296.54|294.7|292.3|0
1658946600000|2022-07-27 18:30:00|297.43|295.03|292.8|290.4|298.94|296.54|291.44|289.04|0
1658946900000|2022-07-27 18:35:00|293.07|290.67|307.5|305.1|308.34|305.94|293.07|290.67|0
1658947200000|2022-07-27 18:40:00|308.06|305.66|315.91|313.51|316.06|313.66|308.06|305.66|0
1658947500000|2022-07-27 18:45:00|316.48|314.08|314.36|311.96|317.61|315.21|313.52|311.12|0
1658947800000|2022-07-27 18:50:00|314.22|311.82|317.79|315.39|325.16|322.76|312.39|309.99|0
1658948100000|2022-07-27 18:55:00|319.85|317.45|316.82|314.42|322.07|319.67|314.01|311.61|0
1658948400000|2022-07-27 19:00:00|317.25|314.85|323.64|321.24|323.64|321.24|315.41|313.01|0
1658948700000|2022-07-27 19:05:00|323.06|320.66|322.63|320.23|324.78|322.38|320.36|317.96|0
1658949000000|2022-07-27 19:10:00|322.92|320.52|322.35|319.95|324.63|322.23|321.07|318.67|0
1658949300000|2022-07-27 19:15:00|322.2|319.8|322.77|320.37|325.49|323.09|321.42|319.02|0
1658949600000|2022-07-27 19:20:00|322.92|320.52|327.06|324.66|327.21|324.81|322.06|319.66|0
1658949900000|2022-07-27 19:25:00|326.92|324.52|332.83|330.43|332.83|330.43|326.92|324.52|0
1658950200000|2022-07-27 19:30:00|333.7|331.3|333.12|330.72|333.7|331.3|330.66|328.26|0
1658950500000|2022-07-27 19:35:00|332.97|330.57|329.07|326.67|333.26|330.86|328.78|326.38|0
1658950800000|2022-07-27 19:40:00|329.36|326.96|331.09|328.69|332.39|329.99|328.49|326.09|0
1658951100000|2022-07-27 19:45:00|330.66|328.26|329.07|326.67|331.81|329.41|328.92|326.52|0
1658951400000|2022-07-27 19:50:00|329.28|326.88|327.77|325.37|329.28|326.88|324.61|322.21|0
1658951700000|2022-07-27 19:55:00|327.63|325.23|324.48|322.08|328.63|326.23|324.48|322.08|0
1658952000000|2022-07-27 20:00:00|324.91|322.51|322.63|320.23|324.91|322.51|321.78|319.38|0
1658952300000|2022-07-27 20:05:00|322.49|320.09|321.21|318.81|322.77|320.37|319.22|316.82|0
1658952600000|2022-07-27 20:10:00|320.99|318.59|320.21|317.81|321.21|318.81|319.64|317.24|0
1658952900000|2022-07-27 20:15:00|320.84|318.04|320.69|317.89|321.97|319.17|320.27|317.47|0
1658953200000|2022-07-27 20:20:00|320.62|317.82|323.39|320.59|324.67|321.87|320.27|317.47|0
1658953500000|2022-07-27 20:25:00|323.32|320.52|322.82|320.02|324.17|321.37|322.68|319.88|0
1658953800000|2022-07-27 20:30:00|322.68|319.88|323.24|320.44|323.24|320.44|322.67|319.87|0
1658954100000|2022-07-27 20:35:00|323.39|320.59|322.96|320.16|324.1|321.3|322.67|319.87|0
1658954400000|2022-07-27 20:40:00|322.81|320.01|322.81|320.01|323.24|320.44|322.67|319.87|0
1658954700000|2022-07-27 20:45:00|323.02|320.22|323.09|320.29|323.09|320.29|322.67|319.87|0
1658955000000|2022-07-27 20:50:00|323.02|320.22|322.67|319.87|323.02|320.22|322.67|319.87|0
1658955300000|2022-07-27 20:55:00|322.66|319.86|322.87|320.07|322.95|320.15|322.66|319.86|0
1658955600000|2022-07-27 21:00:00|322.79|319.99|322.6|319.8|322.79|319.99|322.33|319.53|0
1658955900000|2022-07-27 21:05:00|322.41|319.61|322.7|319.9|322.91|320.11|322.21|319.41|0
1658956200000|2022-07-27 21:10:00|322.89|320.09|323.01|320.21|323.3|320.5|322.68|319.88|0
1658956500000|2022-07-27 21:15:00|322.95|320.15|323.03|320.23|323.18|320.38|322.74|319.94|0
1658956800000|2022-07-27 21:20:00|323.28|320.48|323.13|320.33|323.28|320.48|323.03|320.23|0
1658957100000|2022-07-27 21:25:00|323.15|320.35|323.19|320.39|323.29|320.49|323.05|320.25|0
1658957400000|2022-07-27 21:30:00|323.23|320.43|323.39|320.59|323.39|320.59|323.23|320.43|0
1658957700000|2022-07-27 21:35:00|323.34|320.54|323.01|320.21|323.36|320.56|322.86|320.06|0
1658958000000|2022-07-27 21:40:00|323.03|320.23|322.97|320.17|323.03|320.23|322.82|320.02|0
1658958300000|2022-07-27 21:45:00|322.84|320.04|322.73|319.93|322.97|320.17|322.69|319.89|0
1658958600000|2022-07-27 21:50:00|322.72|319.92|322.86|320.06|323.09|320.29|322.65|319.85|0
1658958900000|2022-07-27 21:55:00|322.82|320.02|322.84|320.04|323.15|320.35|322.6|319.8|0
1658959200000|2022-07-27 22:00:00|322.99|320.19|322.78|319.98|323.42|320.62|321.36|318.56|0
1658959500000|2022-07-27 22:05:00|322.92|320.12|321.78|318.98|322.92|320.12|321.35|318.55|0
1658959800000|2022-07-27 22:10:00|321.99|319.19|321.78|318.98|322.21|319.41|321.5|318.7|0
1658960100000|2022-07-27 22:15:00|321.7|318.9|322.2|319.4|322.2|319.4|321.49|318.69|0
1658960400000|2022-07-27 22:20:00|322.06|319.26|321.63|318.83|322.06|319.26|321.63|318.83|0
1658960700000|2022-07-27 22:25:00|321.49|318.69|321.77|318.97|321.91|319.11|321.49|318.69|0
1658961000000|2022-07-27 22:30:00|321.91|319.11|322.83|320.03|323.33|320.53|321.63|318.83|0
1658961300000|2022-07-27 22:35:00|322.76|319.96|322.34|319.54|322.76|319.96|321.69|318.89|0
1658961600000|2022-07-27 22:40:00|322.19|319.39|321.77|318.97|322.26|319.46|321.55|318.75|0
1658961900000|2022-07-27 22:45:00|321.76|318.96|322.33|319.53|322.62|319.82|321.76|318.96|0
1658962200000|2022-07-27 22:50:00|322.19|319.39|322.33|319.53|322.61|319.81|322.05|319.25|0
1658962500000|2022-07-27 22:55:00|322.26|319.46|322.33|319.53|322.4|319.6|321.9|319.1|0
1658962800000|2022-07-27 23:00:00|322.47|319.67|322.75|319.95|322.89|320.09|322.18|319.38|0
1658963100000|2022-07-27 23:05:00|322.89|320.09|323.32|320.52|323.89|321.09|322.61|319.81|0
1658963400000|2022-07-27 23:10:00|323.18|320.38|323.46|320.66|323.6|320.8|322.89|320.09|0
1658963700000|2022-07-27 23:15:00|323.53|320.73|322.74|319.94|323.74|320.94|322.74|319.94|0
1658964000000|2022-07-27 23:20:00|322.6|319.8|322.89|320.09|322.95|320.15|322.46|319.66|0
1658964300000|2022-07-27 23:25:00|322.74|319.94|322.95|320.15|323.17|320.37|322.46|319.66|0
1658964600000|2022-07-27 23:30:00|322.88|320.08|323.17|320.37|323.17|320.37|322.17|319.37|0
1658964900000|2022-07-27 23:35:00|323.31|320.51|322.24|319.44|323.31|320.51|322.03|319.23|0
1658965200000|2022-07-27 23:40:00|322.31|319.51|322.31|319.51|322.59|319.79|322.17|319.37|0
1658965500000|2022-07-27 23:45:00|322.17|319.37|323.3|320.5|323.3|320.5|321.88|319.08|0
1658965800000|2022-07-27 23:50:00|323.16|320.36|322.23|319.43|323.73|320.93|322.23|319.43|0
1658966100000|2022-07-27 23:55:00|322.16|319.36|322.02|319.22|322.45|319.65|321.31|318.51|0
1658966400000|2022-07-28 00:00:00|321.87|319.07|321.3|318.5|323.22|320.42|321.16|318.36|0
1658966700000|2022-07-28 00:05:00|321.37|318.57|320.88|318.08|322.44|319.64|320.74|317.94|0
1658967000000|2022-07-28 00:10:00|321.02|318.22|320.45|317.65|321.16|318.36|320.17|317.37|0
1658967300000|2022-07-28 00:15:00|320.31|317.51|320.02|317.22|320.45|317.65|319.88|317.08|0
1658967600000|2022-07-28 00:20:00|320.16|317.36|319.6|316.8|320.3|317.5|319.6|316.8|0
1658967900000|2022-07-28 00:25:00|319.74|316.94|318.6|315.8|320.3|317.5|318.6|315.8|0
1658968200000|2022-07-28 00:30:00|318.74|315.94|319.94|317.14|319.94|317.14|318.6|315.8|0
1658968500000|2022-07-28 00:35:00|319.87|317.07|319.59|316.79|320.02|317.22|319.31|316.51|0
1658968800000|2022-07-28 00:40:00|319.45|316.65|319.16|316.36|319.73|316.93|319.02|316.22|0
1658969100000|2022-07-28 00:45:00|319.02|316.22|319.58|316.78|319.73|316.93|318.46|315.66|0
1658969400000|2022-07-28 00:50:00|319.44|316.64|319.79|316.99|320.29|317.49|319.44|316.64|0
1658969700000|2022-07-28 00:55:00|319.87|317.07|320.01|317.21|320.15|317.35|319.72|316.92|0
1658970000000|2022-07-28 01:00:00|320.15|317.35|320.07|317.27|320.43|317.63|319.01|316.21|0
1658970300000|2022-07-28 01:05:00|320.14|317.34|320.57|317.77|320.85|318.05|320|317.2|0
1658970600000|2022-07-28 01:10:00|320.64|317.84|320.14|317.34|320.85|318.05|320.07|317.27|0
1658970900000|2022-07-28 01:15:00|320.28|317.48|320.85|318.05|320.99|318.19|319.72|316.92|0
1658971200000|2022-07-28 01:20:00|320.71|317.91|319.43|316.63|320.71|317.91|319.29|316.49|0
1658971500000|2022-07-28 01:25:00|319.35|316.55|319.57|316.77|319.85|317.05|319.29|316.49|0
1658971800000|2022-07-28 01:30:00|319.43|316.63|321.12|318.32|321.27|318.47|319.35|316.55|0
1658972100000|2022-07-28 01:35:00|320.98|318.18|320.7|317.9|321.33|318.53|319.99|317.19|0
1658972400000|2022-07-28 01:40:00|320.76|317.96|319.84|317.04|320.76|317.96|319.7|316.9|0
1658972700000|2022-07-28 01:45:00|319.99|317.19|320.41|317.61|320.69|317.89|319.7|316.9|0
1658973000000|2022-07-28 01:50:00|320.48|317.68|320.69|317.89|320.83|318.03|320.27|317.47|0
1658973300000|2022-07-28 01:55:00|320.83|318.03|321.61|318.81|321.82|319.02|320.55|317.75|0
1658973600000|2022-07-28 02:00:00|321.68|318.88|321.11|318.31|321.68|318.88|320.83|318.03|0
1658973900000|2022-07-28 02:05:00|321.32|318.52|320.97|318.17|321.54|318.74|320.83|318.03|0
1658974200000|2022-07-28 02:10:00|321.04|318.24|321.25|318.45|321.6|318.8|320.97|318.17|0
1658974500000|2022-07-28 02:15:00|321.32|318.52|321.31|318.51|321.53|318.73|321.1|318.3|0
1658974800000|2022-07-28 02:20:00|321.39|318.59|320.96|318.16|321.53|318.73|320.82|318.02|0
1658975100000|2022-07-28 02:25:00|321.1|318.3|321.24|318.44|321.38|318.58|320.96|318.16|0
1658975400000|2022-07-28 02:30:00|321.31|318.51|321.95|319.15|322.09|319.29|320.96|318.16|0
1658975700000|2022-07-28 02:35:00|322.02|319.22|322.87|320.07|323.09|320.29|321.95|319.15|0
1658976000000|2022-07-28 02:40:00|322.94|320.14|322.8|320|323.23|320.43|322.52|319.72|0
1658976300000|2022-07-28 02:45:00|322.73|319.93|322.37|319.57|322.94|320.14|322.37|319.57|0
1658976600000|2022-07-28 02:50:00|322.51|319.71|322.08|319.28|322.51|319.71|321.8|319|0
1658976900000|2022-07-28 02:55:00|322.01|319.21|322.15|319.35|322.22|319.42|321.8|319|0
1658977200000|2022-07-28 03:00:00|322.22|319.42|321.8|319|322.22|319.42|321.51|318.71|0
1658977500000|2022-07-28 03:05:00|321.94|319.14|321.79|318.99|321.94|319.14|321.65|318.85|0
1658977800000|2022-07-28 03:10:00|321.94|319.14|321.93|319.13|322.08|319.28|321.79|318.99|0
1658978100000|2022-07-28 03:15:00|321.79|318.99|321.22|318.42|321.79|318.99|321.08|318.28|0
1658978400000|2022-07-28 03:20:00|321.08|318.28|321.22|318.42|321.22|318.42|320.65|317.85|0
1658978700000|2022-07-28 03:25:00|321.14|318.34|320.93|318.13|321.22|318.42|320.79|317.99|0
1658979000000|2022-07-28 03:30:00|321.07|318.27|320.72|317.92|321.07|318.27|320.36|317.56|0
1658979300000|2022-07-28 03:35:00|320.79|317.99|321|318.2|321.07|318.27|320.5|317.7|0
1658979600000|2022-07-28 03:40:00|321.07|318.27|321.21|318.41|321.21|318.41|320.64|317.84|0
1658979900000|2022-07-28 03:45:00|321.28|318.48|320.36|317.56|321.28|318.48|320.22|317.42|0
1658980200000|2022-07-28 03:50:00|320.43|317.63|319.51|316.71|320.5|317.7|319.22|316.42|0
1658980500000|2022-07-28 03:55:00|319.65|316.85|319.64|316.84|320.21|317.41|319.43|316.63|0
1658980800000|2022-07-28 04:00:00|319.79|316.99|319.78|316.98|320.21|317.41|319.64|316.84|0
1658981100000|2022-07-28 04:05:00|319.64|316.84|319.92|317.12|319.92|317.12|319.64|316.84|0
1658981400000|2022-07-28 04:10:00|319.78|316.98|319.78|316.98|319.92|317.12|319.5|316.7|0
1658981700000|2022-07-28 04:15:00|319.64|316.84|319.64|316.84|319.85|317.05|319.5|316.7|0
1658982000000|2022-07-28 04:20:00|319.78|316.98|319.78|316.98|319.92|317.12|319.63|316.83|0
1658982300000|2022-07-28 04:25:00|319.77|316.97|319.91|317.11|319.92|317.12|319.63|316.83|0
1658982600000|2022-07-28 04:30:00|319.63|316.83|319.63|316.83|319.91|317.11|318.92|316.12|0
1658982900000|2022-07-28 04:35:00|319.56|316.76|319.91|317.11|320.19|317.39|319.49|316.69|0
1658983200000|2022-07-28 04:40:00|319.98|317.18|320.05|317.25|320.19|317.39|319.77|316.97|0
1658983500000|2022-07-28 04:45:00|320.19|317.39|320.19|317.39|320.33|317.53|319.91|317.11|0
1658983800000|2022-07-28 04:50:00|320.33|317.53|320.05|317.25|320.33|317.53|319.9|317.1|0
1658984100000|2022-07-28 04:55:00|320.19|317.39|319.9|317.1|320.19|317.39|319.9|317.1|0
1658984400000|2022-07-28 05:00:00|320.04|317.24|320.04|317.24|320.04|317.24|319.62|316.82|0
1658984700000|2022-07-28 05:05:00|319.97|317.17|319.05|316.25|320.04|317.24|319.05|316.25|0
1658985000000|2022-07-28 05:10:00|319.12|316.32|318.9|316.1|319.33|316.53|318.9|316.1|0
1658985300000|2022-07-28 05:15:00|319.05|316.25|318.9|316.1|319.05|316.25|318.9|316.1|0
1658985600000|2022-07-28 05:20:00|318.76|315.96|318.9|316.1|319.04|316.24|318.76|315.96|0
1658985900000|2022-07-28 05:25:00|319.04|316.24|318.9|316.1|319.18|316.38|318.76|315.96|0
1658986200000|2022-07-28 05:30:00|319.04|316.24|319.89|317.09|320.03|317.23|319.04|316.24|0
1658986500000|2022-07-28 05:35:00|320.03|317.23|319.6|316.8|320.03|317.23|319.46|316.66|0
1658986800000|2022-07-28 05:40:00|319.74|316.94|320.31|317.51|320.31|317.51|319.6|316.8|0
1658987100000|2022-07-28 05:45:00|320.17|317.37|320.94|318.14|321.01|318.21|320.02|317.22|0
1658987400000|2022-07-28 05:50:00|320.73|317.93|320.73|317.93|320.87|318.07|320.59|317.79|0
1658987700000|2022-07-28 05:55:00|320.65|317.85|320.87|318.07|321.15|318.35|320.3|317.5|0
1658988000000|2022-07-28 06:00:00|321.01|318.21|322.14|319.34|322.29|319.49|320.87|318.07|0
1658988300000|2022-07-28 06:05:00|322|319.2|321.72|318.92|322.14|319.34|321.01|318.21|0
1658988600000|2022-07-28 06:10:00|321.78|318.98|321.86|319.06|322.14|319.34|321.43|318.63|0
1658988900000|2022-07-28 06:15:00|321.92|319.12|322.71|319.91|322.85|320.05|321.85|319.05|0
1658989200000|2022-07-28 06:20:00|322.56|319.76|322.85|320.05|323.56|320.76|321.99|319.19|0
1658989500000|2022-07-28 06:25:00|322.99|320.19|322.28|319.48|322.99|320.19|321.85|319.05|0
1658989800000|2022-07-28 06:30:00|322.2|319.4|321.77|318.97|322.84|320.04|321.7|318.9|0
1658990100000|2022-07-28 06:35:00|321.85|319.05|323.13|320.33|323.13|320.33|321.63|318.83|0
1658990400000|2022-07-28 06:40:00|323.12|320.32|322.55|319.75|323.27|320.47|322.41|319.61|0
1658990700000|2022-07-28 06:45:00|322.41|319.61|321.84|319.04|322.41|319.61|321.27|318.47|0
1658991000000|2022-07-28 06:50:00|321.7|318.9|320.99|318.19|321.84|319.04|320.85|318.05|0
1658991300000|2022-07-28 06:55:00|320.84|318.04|321.27|318.47|321.62|318.82|320.84|318.04|0
1658991600000|2022-07-28 07:00:00|320.98|318.18|319.92|317.12|321.41|318.61|319.14|316.34|0
1658991900000|2022-07-28 07:05:00|319.93|317.53|320|317.6|320.21|317.81|319.36|316.96|0
1658992200000|2022-07-28 07:10:00|320.21|317.81|321.56|319.16|321.77|319.37|320.21|317.81|0
1658992500000|2022-07-28 07:15:00|321.49|319.09|322.48|320.08|322.48|320.08|320.56|318.16|0
1658992800000|2022-07-28 07:20:00|322.34|319.94|320.7|318.3|323.33|320.93|320.7|318.3|0
1658993100000|2022-07-28 07:25:00|320.77|318.37|320.49|318.09|321.62|319.22|320.41|318.01|0
1658993400000|2022-07-28 07:30:00|320.27|317.87|319.78|317.38|320.41|318.01|318.5|316.1|0
1658993700000|2022-07-28 07:35:00|319.64|317.24|319.07|316.67|320.48|318.08|319.07|316.67|0
1658994000000|2022-07-28 07:40:00|319.21|316.81|319.63|317.23|320.77|318.37|319.21|316.81|0
1658994300000|2022-07-28 07:45:00|319.77|317.37|319.98|317.58|320.69|318.29|319.63|317.23|0
1658994600000|2022-07-28 07:50:00|320.05|317.65|320.19|317.79|320.34|317.94|319.63|317.23|0
1658994900000|2022-07-28 07:55:00|319.91|317.51|319.41|317.01|320.05|317.65|318.92|316.52|0
1658995200000|2022-07-28 08:00:00|319.2|316.8|319.2|316.8|320.05|317.65|318.35|315.95|0
1658995500000|2022-07-28 08:05:00|319.06|316.66|317.73|315.33|319.2|316.8|314.48|312.08|0
1658995800000|2022-07-28 08:10:00|317.87|315.47|318.72|316.32|319.14|316.74|317.45|315.05|0
1658996100000|2022-07-28 08:15:00|318.58|316.18|318.86|316.46|319.85|317.45|318.15|315.75|0
1658996400000|2022-07-28 08:20:00|318.72|316.32|319.21|316.81|319.28|316.88|318.57|316.17|0
1658996700000|2022-07-28 08:25:00|318.86|316.46|317.93|315.53|319|316.6|317.72|315.32|0
1658997000000|2022-07-28 08:30:00|318|315.6|317.01|314.61|318|315.6|317.01|314.61|0
1658997300000|2022-07-28 08:35:00|317.08|314.68|316.73|314.33|317.44|315.04|316.73|314.33|0
1658997600000|2022-07-28 08:40:00|316.87|314.47|317.29|314.89|317.58|315.18|316.45|314.05|0
1658997900000|2022-07-28 08:45:00|317.43|315.03|317.29|314.89|317.86|315.46|317.01|314.61|0
1658998200000|2022-07-28 08:50:00|317.15|314.75|315.74|313.34|317.57|315.17|315.32|312.92|0
1658998500000|2022-07-28 08:55:00|315.88|313.48|315.74|313.34|316.16|313.76|315.38|312.98|0
1658998800000|2022-07-28 09:00:00|315.88|313.48|316.02|313.62|316.58|314.18|315.74|313.34|0
1658999100000|2022-07-28 09:05:00|316.16|313.76|314.61|312.21|316.22|313.82|314.61|312.21|0
1658999400000|2022-07-28 09:10:00|314.75|312.35|314.04|311.64|315.31|312.91|313.76|311.36|0
1658999700000|2022-07-28 09:15:00|313.9|311.5|314.46|312.06|314.6|312.2|313.76|311.36|0
1659000000000|2022-07-28 09:20:00|314.32|311.92|313.62|311.22|314.46|312.06|313.34|310.94|0
1659000300000|2022-07-28 09:25:00|313.76|311.36|314.18|311.78|314.88|312.48|313.62|311.22|0
1659000600000|2022-07-28 09:30:00|314.32|311.92|314.6|312.2|314.74|312.34|313.96|311.56|0
1659000900000|2022-07-28 09:35:00|314.46|312.06|316.28|313.88|316.42|314.02|314.38|311.98|0
1659001200000|2022-07-28 09:40:00|316.35|313.95|316.7|314.3|316.84|314.44|316|313.6|0
1659001500000|2022-07-28 09:45:00|316.77|314.37|316.77|314.37|317.83|315.43|316.7|314.3|0
1659001800000|2022-07-28 09:50:00|316.84|314.44|316.34|313.94|317.26|314.86|316.14|313.74|0
1659002100000|2022-07-28 09:55:00|316.28|313.88|317.68|315.28|317.75|315.35|316.28|313.88|0
1659002400000|2022-07-28 10:00:00|317.82|315.42|317.82|315.42|318.53|316.13|317.12|314.72|0
1659002700000|2022-07-28 10:05:00|317.68|315.28|317.4|315|318.24|315.84|317.4|315|0
1659003000000|2022-07-28 10:10:00|317.54|315.14|316.41|314.01|317.54|315.14|316.41|314.01|0
1659003300000|2022-07-28 10:15:00|316.55|314.15|317.39|314.99|317.68|315.28|316.55|314.15|0
1659003600000|2022-07-28 10:20:00|317.25|314.85|317.67|315.27|317.81|315.41|316.83|314.43|0
1659003900000|2022-07-28 10:25:00|317.6|315.2|318.66|316.26|318.8|316.4|317.25|314.85|0
1659004200000|2022-07-28 10:30:00|318.94|316.54|318.37|315.97|319.08|316.68|318.23|315.83|0
1659004500000|2022-07-28 10:35:00|318.23|315.83|319.22|316.82|319.29|316.89|317.67|315.27|0
1659004800000|2022-07-28 10:40:00|319.29|316.89|318.79|316.39|319.36|316.96|318.72|316.32|0
1659005100000|2022-07-28 10:45:00|318.72|316.32|318.23|315.83|318.72|316.32|317.8|315.4|0
1659005400000|2022-07-28 10:50:00|318.37|315.97|318.22|315.82|318.37|315.97|317.8|315.4|0
1659005700000|2022-07-28 10:55:00|318.37|315.97|318.08|315.68|318.43|316.03|316.95|314.55|0
1659006000000|2022-07-28 11:00:00|318.22|315.82|319.35|316.95|319.35|316.95|318.22|315.82|0
1659006300000|2022-07-28 11:05:00|319.28|316.88|319.63|317.23|319.78|317.38|319.07|316.67|0
1659006600000|2022-07-28 11:10:00|319.78|317.38|319.77|317.37|319.91|317.51|318.93|316.53|0
1659006900000|2022-07-28 11:15:00|319.63|317.23|320.2|317.8|320.34|317.94|319.42|317.02|0
1659007200000|2022-07-28 11:20:00|320.05|317.65|319.63|317.23|320.05|317.65|319.06|316.66|0
1659007500000|2022-07-28 11:25:00|319.49|317.09|319.48|317.08|320.19|317.79|318.92|316.52|0
1659007800000|2022-07-28 11:30:00|319.62|317.22|319.34|316.94|319.62|317.22|318.92|316.52|0
1659008100000|2022-07-28 11:35:00|319.2|316.8|319.2|316.8|319.62|317.22|319.06|316.66|0
1659008400000|2022-07-28 11:40:00|319.05|316.65|318.63|316.23|319.05|316.65|318.34|315.94|0
1659008700000|2022-07-28 11:45:00|318.77|316.37|318.48|316.08|319.05|316.65|318.48|316.08|0
1659009000000|2022-07-28 11:50:00|318.63|316.23|318.76|316.36|318.91|316.51|318.27|315.87|0
1659009300000|2022-07-28 11:55:00|318.62|316.22|318.62|316.22|318.62|316.22|318.06|315.66|0
1659009600000|2022-07-28 12:00:00|318.55|316.15|317.35|314.95|318.76|316.36|317.35|314.95|0
1659009900000|2022-07-28 12:05:00|317.49|315.09|317.06|314.66|317.63|315.23|316.78|314.38|0
1659010200000|2022-07-28 12:10:00|317.2|314.8|317.48|315.08|317.77|315.37|317.06|314.66|0
1659010500000|2022-07-28 12:15:00|317.41|315.01|317.41|315.01|317.77|315.37|316.71|314.31|0
1659010800000|2022-07-28 12:20:00|317.34|314.94|317.76|315.36|318.61|316.21|316.92|314.52|0
1659011100000|2022-07-28 12:25:00|317.83|315.43|317.97|315.57|318.47|316.07|317.62|315.22|0
1659011400000|2022-07-28 12:30:00|318.11|315.71|319.31|316.91|320.52|318.12|312.7|310.3|0
1659011700000|2022-07-28 12:35:00|319.1|316.7|317.42|315.02|321.65|319.25|316.43|314.03|0
1659012000000|2022-07-28 12:40:00|317.56|315.16|322.59|320.19|322.95|320.55|317.56|315.16|0
1659012300000|2022-07-28 12:45:00|322.38|319.98|324.8|322.4|326.95|324.55|321.95|319.55|0
1659012600000|2022-07-28 12:50:00|324.52|322.12|325.61|323.21|327.18|324.78|323.23|320.83|0
1659012900000|2022-07-28 12:55:00|325.46|323.06|322.75|320.35|325.46|323.06|321.75|319.35|0
1659013200000|2022-07-28 13:00:00|322.82|320.42|321.89|319.49|323.18|320.78|320.9|318.5|0
1659013500000|2022-07-28 13:05:00|321.75|319.35|322.46|320.06|323.31|320.91|321.04|318.64|0
1659013800000|2022-07-28 13:10:00|322.32|319.92|324.6|322.2|324.88|322.48|322.03|319.63|0
1659014100000|2022-07-28 13:15:00|324.45|322.05|326.45|324.05|326.6|324.2|324.02|321.62|0
1659014400000|2022-07-28 13:20:00|326.17|323.77|327.02|324.62|327.46|325.06|326.02|323.62|0
1659014700000|2022-07-28 13:25:00|326.88|324.48|328.46|326.06|329.75|327.35|326.02|323.62|0
1659015000000|2022-07-28 13:30:00|329.03|326.63|331.77|329.37|333.8|331.4|328.6|326.2|0
1659015300000|2022-07-28 13:35:00|332.06|329.66|330.11|327.71|334.51|332.11|329.9|327.5|0
1659015600000|2022-07-28 13:40:00|329.9|327.5|321.47|319.07|330.97|328.57|321.19|318.79|0
1659015900000|2022-07-28 13:45:00|321.33|318.93|318.15|315.75|321.75|319.35|314.41|312.01|0
1659016200000|2022-07-28 13:50:00|318.01|315.61|311.98|309.58|318.72|316.32|310.03|307.63|0
1659016500000|2022-07-28 13:55:00|311.84|309.44|315.47|313.07|316.46|314.06|311.56|309.16|0
1659016800000|2022-07-28 14:00:00|315.61|313.21|317.86|315.46|319.28|316.88|315.61|313.21|0
1659017100000|2022-07-28 14:05:00|317.16|314.76|312.95|310.55|318.29|315.89|310.99|308.59|0
1659017400000|2022-07-28 14:10:00|313.51|311.11|312.95|310.55|315.33|312.93|310.44|308.04|0
1659017700000|2022-07-28 14:15:00|312.81|310.41|312.36|309.96|315.1|312.7|311.18|308.78|0
1659018000000|2022-07-28 14:20:00|312.57|310.17|310.76|308.36|313.27|310.87|307.98|305.58|0
1659018300000|2022-07-28 14:25:00|310.62|308.22|311.17|308.77|312.43|310.03|307.84|305.44|0
1659018600000|2022-07-28 14:30:00|311.03|308.63|310.81|308.41|312.43|310.03|308.03|305.63|0
1659018900000|2022-07-28 14:35:00|311.09|308.69|315.3|312.9|316.99|314.59|311.09|308.69|0
1659019200000|2022-07-28 14:40:00|315.52|313.12|316.15|313.75|316.37|313.97|312.92|310.52|0
1659019500000|2022-07-28 14:45:00|316.43|314.03|322.81|320.41|322.95|320.55|315.73|313.33|0
1659019800000|2022-07-28 14:50:00|322.66|320.26|323.32|320.92|323.95|321.55|321.67|319.27|0
1659020100000|2022-07-28 14:55:00|322.75|320.35|326.89|324.49|327.03|324.63|322.61|320.21|0
1659020400000|2022-07-28 15:00:00|327.03|324.63|329.41|327.01|331.14|328.74|326.03|323.63|0
1659020700000|2022-07-28 15:05:00|329.27|326.87|330.13|327.73|331.86|329.46|329.27|326.87|0
1659021000000|2022-07-28 15:10:00|330.42|328.02|332.87|330.47|332.87|330.47|328.98|326.58|0
1659021300000|2022-07-28 15:15:00|333.01|330.61|331.13|328.73|334.02|331.62|330.26|327.86|0
1659021600000|2022-07-28 15:20:00|331.27|328.87|335.91|333.51|336.64|334.24|330.12|327.72|0
1659021900000|2022-07-28 15:25:00|336.2|333.8|340.88|338.48|341.17|338.77|335.76|333.36|0
1659022200000|2022-07-28 15:30:00|341.31|338.91|338.49|336.09|341.61|339.21|337.23|334.83|0
1659022500000|2022-07-28 15:35:00|338.78|336.38|339.07|336.67|340.09|337.69|337.32|334.92|0
1659022800000|2022-07-28 15:40:00|339.21|336.81|343.02|340.62|343.02|340.62|338.34|335.94|0
1659023100000|2022-07-28 15:45:00|342.87|340.47|342.28|339.88|343.9|341.5|340.67|338.27|0
1659023400000|2022-07-28 15:50:00|342.57|340.17|343.99|341.59|345.61|343.21|342.57|340.17|0
1659023700000|2022-07-28 15:55:00|343.7|341.3|340.77|338.37|344.14|341.74|340.62|338.22|0
1659024000000|2022-07-28 16:00:00|340.91|338.51|342.37|339.97|342.52|340.12|340.91|338.51|0
1659024300000|2022-07-28 16:05:00|342.52|340.12|340.91|338.51|342.81|340.41|340.47|338.07|0
1659024600000|2022-07-28 16:10:00|341.06|338.66|342.66|340.26|343.69|341.29|340.91|338.51|0
1659024900000|2022-07-28 16:15:00|342.81|340.41|339.1|336.7|342.81|340.41|338.81|336.41|0
1659025200000|2022-07-28 16:20:00|338.52|336.12|342.75|340.35|342.76|340.36|338.37|335.97|0
1659025500000|2022-07-28 16:25:00|342.9|340.5|344.12|341.72|344.86|342.46|341.73|339.33|0
1659025800000|2022-07-28 16:30:00|344.27|341.87|342.8|340.4|344.56|342.16|340.75|338.35|0
1659026100000|2022-07-28 16:35:00|342.65|340.25|343.53|341.13|344.12|341.72|341.78|339.38|0
1659026400000|2022-07-28 16:40:00|343.38|340.98|343.24|340.84|343.53|341.13|342.07|339.67|0
1659026700000|2022-07-28 16:45:00|343.09|340.69|342.94|340.54|344.85|342.45|342.65|340.25|0
1659027000000|2022-07-28 16:50:00|343.09|340.69|344.65|342.25|344.65|342.25|341.91|339.51|0
1659027300000|2022-07-28 16:55:00|344.5|342.1|342.59|340.19|344.8|342.4|342.59|340.19|0
1659027600000|2022-07-28 17:00:00|342.74|340.34|341.57|339.17|343.18|340.78|339.96|337.56|0
1659027900000|2022-07-28 17:05:00|341.42|339.02|343.18|340.78|343.18|340.78|340.4|338|0
1659028200000|2022-07-28 17:10:00|343.32|340.92|345.23|342.83|345.67|343.27|342.59|340.19|0
1659028500000|2022-07-28 17:15:00|345.08|342.68|344.45|342.05|345.52|343.12|342.93|340.53|0
1659028800000|2022-07-28 17:20:00|344.59|342.19|346.21|343.81|347.39|344.99|344.15|341.75|0
1659029100000|2022-07-28 17:25:00|346.51|344.11|347.69|345.29|347.98|345.58|345.77|343.37|0
1659029400000|2022-07-28 17:30:00|347.98|345.58|349.61|347.21|349.61|347.21|347.54|345.14|0
1659029700000|2022-07-28 17:35:00|349.76|347.36|351.92|349.52|352.13|349.73|349.31|346.91|0
1659030000000|2022-07-28 17:40:00|352.06|349.66|352.43|350.03|353.92|351.52|351.09|348.69|0
1659030300000|2022-07-28 17:45:00|352.28|349.88|353.62|351.22|354.07|351.67|351.53|349.13|0
1659030600000|2022-07-28 17:50:00|353.47|351.07|353.95|351.55|354.7|352.3|352.91|350.51|0
1659030900000|2022-07-28 17:55:00|354.1|351.7|355.29|352.89|356.49|354.09|354.1|351.7|0
1659031200000|2022-07-28 18:00:00|354.99|352.59|353.05|350.65|355.14|352.74|352.61|350.21|0
1659031500000|2022-07-28 18:05:00|352.9|350.5|351.42|349.02|353.05|350.65|350.53|348.13|0
1659031800000|2022-07-28 18:10:00|351.71|349.31|351.56|349.16|352.75|350.35|350.52|348.12|0
1659032100000|2022-07-28 18:15:00|351.41|349.01|353.2|350.8|353.94|351.54|351.41|349.01|0
1659032400000|2022-07-28 18:20:00|353.05|350.65|353.04|350.64|353.19|350.79|351.71|349.31|0
1659032700000|2022-07-28 18:25:00|353.19|350.79|352.89|350.49|353.64|351.24|352.3|349.9|0
1659033000000|2022-07-28 18:30:00|353.04|350.64|353.04|350.64|353.79|351.39|351.55|349.15|0
1659033300000|2022-07-28 18:35:00|353.19|350.79|353.78|351.38|353.93|351.53|352.59|350.19|0
1659033600000|2022-07-28 18:40:00|354.08|351.68|354.23|351.83|354.83|352.43|353.78|351.38|0
1659033900000|2022-07-28 18:45:00|354.08|351.68|354.52|352.12|354.68|352.28|353.63|351.23|0
1659034200000|2022-07-28 18:50:00|354.67|352.27|355.72|353.32|355.72|353.32|353.18|350.78|0
1659034500000|2022-07-28 18:55:00|355.87|353.47|355.27|352.87|356.02|353.62|353.92|351.52|0
1659034800000|2022-07-28 19:00:00|355.57|353.17|356.76|354.36|357.36|354.96|354.52|352.12|0
1659035100000|2022-07-28 19:05:00|356.91|354.51|355.86|353.46|358.71|356.31|354.22|351.82|0
1659035400000|2022-07-28 19:10:00|356.01|353.61|355.26|352.86|356.16|353.76|353.77|351.37|0
1659035700000|2022-07-28 19:15:00|355.41|353.01|355.11|352.71|355.71|353.31|353.02|350.62|0
1659036000000|2022-07-28 19:20:00|355.26|352.86|356.3|353.9|356.9|354.5|355.26|352.86|0
1659036300000|2022-07-28 19:25:00|356.45|354.05|356.75|354.35|357.05|354.65|355.26|352.86|0
1659036600000|2022-07-28 19:30:00|356.6|354.2|357.12|354.72|357.87|355.47|354.95|352.55|0
1659036900000|2022-07-28 19:35:00|357.27|354.87|355.03|352.63|357.57|355.17|353.69|351.29|0
1659037200000|2022-07-28 19:40:00|355.18|352.78|354.13|351.73|355.18|352.78|353.09|350.69|0
1659037500000|2022-07-28 19:45:00|353.83|351.43|356.22|353.82|356.22|353.82|352.94|350.54|0
1659037800000|2022-07-28 19:50:00|356.07|353.67|354.98|352.58|357.56|355.16|354.09|351.69|0
1659038100000|2022-07-28 19:55:00|354.68|352.28|354.92|352.04|356.02|353.62|352.82|350.42|0
1659038400000|2022-07-28 20:00:00|354.47|351.59|360.91|358.03|366.38|363.5|354.32|351.44|0
1659038700000|2022-07-28 20:05:00|361.21|358.33|360.07|357.67|363.17|360.29|359.77|357.37|0
1659039000000|2022-07-28 20:10:00|359.77|357.37|359.16|356.76|360.82|358.42|358.71|356.31|0
1659039300000|2022-07-28 20:15:00|359.96|357.16|361.24|358.44|361.62|358.82|359.51|356.71|0
1659039600000|2022-07-28 20:20:00|361.16|358.36|360.26|357.46|361.61|358.81|360.26|357.46|0
1659039900000|2022-07-28 20:25:00|360.41|357.61|362.06|359.26|362.21|359.41|359.81|357.01|0
1659040200000|2022-07-28 20:30:00|358.23|355.43|369.48|366.68|370.47|367.67|358.23|355.43|0
1659040500000|2022-07-28 20:35:00|369.55|366.75|374.67|371.87|377.36|374.56|369.33|366.53|0
1659040800000|2022-07-28 20:40:00|374.83|372.03|374.98|372.18|375.9|373.1|374.06|371.26|0
1659041100000|2022-07-28 20:45:00|374.82|372.02|375.9|373.1|376.51|373.71|374.06|371.26|0
1659041400000|2022-07-28 20:50:00|375.74|372.94|374.97|372.17|375.9|373.1|374.67|371.87|0
1659041700000|2022-07-28 20:55:00|374.82|372.02|374.12|371.32|375.51|372.71|373.97|371.17|0
1659042000000|2022-07-28 21:00:00|374.15|371.35|375|372.2|375.09|372.29|374.04|371.24|0
1659042300000|2022-07-28 21:05:00|375.18|372.38|374.13|371.33|375.18|372.38|374.06|371.26|0
1659042600000|2022-07-28 21:10:00|374.68|371.88|374.1|371.3|375.11|372.31|374.1|371.3|0
1659042900000|2022-07-28 21:15:00|374.08|371.28|374.06|371.26|374.53|371.73|373.91|371.11|0
1659043200000|2022-07-28 21:20:00|374.04|371.24|373.54|370.74|374.26|371.46|373.54|370.74|0
1659043500000|2022-07-28 21:25:00|373.52|370.72|372.9|370.1|373.64|370.84|372.56|369.76|0
1659043800000|2022-07-28 21:30:00|372.56|369.76|373.48|370.68|373.84|371.04|372.56|369.76|0
1659044100000|2022-07-28 21:35:00|373.46|370.66|373.08|370.28|373.48|370.68|373.01|370.21|0
1659044400000|2022-07-28 21:40:00|372.97|370.17|373.79|370.99|373.84|371.04|372.97|370.17|0
1659044700000|2022-07-28 21:45:00|373.75|370.95|373.83|371.03|373.99|371.19|373.75|370.95|0
1659045000000|2022-07-28 21:50:00|373.92|371.12|374.12|371.32|374.12|371.32|373.77|370.97|0
1659045300000|2022-07-28 21:55:00|374.17|371.37|374.41|371.61|374.82|372.02|374.08|371.28|0
1659045600000|2022-07-28 22:00:00|372.87|370.07|368.83|366.03|372.87|370.07|367.92|365.12|0
1659045900000|2022-07-28 22:05:00|368.98|366.18|370.27|367.47|370.66|367.86|368.75|365.95|0
1659046200000|2022-07-28 22:10:00|370.35|367.55|371.42|368.62|371.42|368.62|369.74|366.94|0
1659046500000|2022-07-28 22:15:00|371.27|368.47|369.59|366.79|371.42|368.62|369.59|366.79|0
1659046800000|2022-07-28 22:20:00|369.74|366.94|368.82|366.02|369.74|366.94|368.37|365.57|0
1659047100000|2022-07-28 22:25:00|368.9|366.1|369.89|367.09|369.89|367.09|368.82|366.02|0
1659047400000|2022-07-28 22:30:00|369.96|367.16|369.12|366.32|370.19|367.39|369.12|366.32|0
1659047700000|2022-07-28 22:35:00|369.28|366.48|368.82|366.02|369.73|366.93|368.67|365.87|0
1659048000000|2022-07-28 22:40:00|368.89|366.09|369.42|366.62|369.42|366.62|368.51|365.71|0
1659048300000|2022-07-28 22:45:00|369.34|366.54|367.9|365.1|369.34|366.54|367.9|365.1|0
1659048600000|2022-07-28 22:50:00|368.05|365.25|366.99|364.19|368.05|365.25|366.53|363.73|0
1659048900000|2022-07-28 22:55:00|366.84|364.04|367.29|364.49|367.9|365.1|366.3|363.5|0
1659049200000|2022-07-28 23:00:00|367.44|364.64|366.83|364.03|367.59|364.79|366.68|363.88|0
1659049500000|2022-07-28 23:05:00|366.91|364.11|366.38|363.58|366.98|364.18|366.07|363.27|0
1659049800000|2022-07-28 23:10:00|366.53|363.73|366.37|363.57|366.68|363.88|366.22|363.42|0
1659050100000|2022-07-28 23:15:00|366.68|363.88|366.07|363.27|366.83|364.03|365.77|362.97|0
1659050400000|2022-07-28 23:20:00|366.22|363.42|366.22|363.42|367.13|364.33|365.61|362.81|0
1659050700000|2022-07-28 23:25:00|366.37|363.57|368.04|365.24|368.19|365.39|366.37|363.57|0
1659051000000|2022-07-28 23:30:00|367.88|365.08|367.73|364.93|368.04|365.24|367.65|364.85|0
1659051300000|2022-07-28 23:35:00|367.58|364.78|367.73|364.93|368.34|365.54|367.12|364.32|0
1659051600000|2022-07-28 23:40:00|367.88|365.08|367.88|365.08|367.95|365.15|367.42|364.62|0
1659051900000|2022-07-28 23:45:00|368.03|365.23|368.33|365.53|368.48|365.68|367.42|364.62|0
1659052200000|2022-07-28 23:50:00|368.48|365.68|368.63|365.83|369.09|366.29|367.87|365.07|0
1659052500000|2022-07-28 23:55:00|368.55|365.75|368.02|365.22|368.86|366.06|368.02|365.22|0
1658966400000|2022-07-28 00:00:00|321.87|319.07|321.3|318.5|323.22|320.42|321.16|318.36|0
1658966700000|2022-07-28 00:05:00|321.37|318.57|320.88|318.08|322.44|319.64|320.74|317.94|0
1658967000000|2022-07-28 00:10:00|321.02|318.22|320.45|317.65|321.16|318.36|320.17|317.37|0
1658967300000|2022-07-28 00:15:00|320.31|317.51|320.02|317.22|320.45|317.65|319.88|317.08|0
1658967600000|2022-07-28 00:20:00|320.16|317.36|319.6|316.8|320.3|317.5|319.6|316.8|0
1658967900000|2022-07-28 00:25:00|319.74|316.94|318.6|315.8|320.3|317.5|318.6|315.8|0
1658968200000|2022-07-28 00:30:00|318.74|315.94|319.94|317.14|319.94|317.14|318.6|315.8|0
1658968500000|2022-07-28 00:35:00|319.87|317.07|319.59|316.79|320.02|317.22|319.31|316.51|0
1658968800000|2022-07-28 00:40:00|319.45|316.65|319.16|316.36|319.73|316.93|319.02|316.22|0
1658969100000|2022-07-28 00:45:00|319.02|316.22|319.58|316.78|319.73|316.93|318.46|315.66|0
1658969400000|2022-07-28 00:50:00|319.44|316.64|319.79|316.99|320.29|317.49|319.44|316.64|0
1658969700000|2022-07-28 00:55:00|319.87|317.07|320.01|317.21|320.15|317.35|319.72|316.92|0
1658970000000|2022-07-28 01:00:00|320.15|317.35|320.07|317.27|320.43|317.63|319.01|316.21|0
1658970300000|2022-07-28 01:05:00|320.14|317.34|320.57|317.77|320.85|318.05|320|317.2|0
1658970600000|2022-07-28 01:10:00|320.64|317.84|320.14|317.34|320.85|318.05|320.07|317.27|0
1658970900000|2022-07-28 01:15:00|320.28|317.48|320.85|318.05|320.99|318.19|319.72|316.92|0
1658971200000|2022-07-28 01:20:00|320.71|317.91|319.43|316.63|320.71|317.91|319.29|316.49|0
1658971500000|2022-07-28 01:25:00|319.35|316.55|319.57|316.77|319.85|317.05|319.29|316.49|0
1658971800000|2022-07-28 01:30:00|319.43|316.63|321.12|318.32|321.27|318.47|319.35|316.55|0
1658972100000|2022-07-28 01:35:00|320.98|318.18|320.7|317.9|321.33|318.53|319.99|317.19|0
1658972400000|2022-07-28 01:40:00|320.76|317.96|319.84|317.04|320.76|317.96|319.7|316.9|0
1658972700000|2022-07-28 01:45:00|319.99|317.19|320.41|317.61|320.69|317.89|319.7|316.9|0
1658973000000|2022-07-28 01:50:00|320.48|317.68|320.69|317.89|320.83|318.03|320.27|317.47|0
1658973300000|2022-07-28 01:55:00|320.83|318.03|321.61|318.81|321.82|319.02|320.55|317.75|0
1658973600000|2022-07-28 02:00:00|321.68|318.88|321.11|318.31|321.68|318.88|320.83|318.03|0
1658973900000|2022-07-28 02:05:00|321.32|318.52|320.97|318.17|321.54|318.74|320.83|318.03|0
1658974200000|2022-07-28 02:10:00|321.04|318.24|321.25|318.45|321.6|318.8|320.97|318.17|0
1658974500000|2022-07-28 02:15:00|321.32|318.52|321.31|318.51|321.53|318.73|321.1|318.3|0
1658974800000|2022-07-28 02:20:00|321.39|318.59|320.96|318.16|321.53|318.73|320.82|318.02|0
1658975100000|2022-07-28 02:25:00|321.1|318.3|321.24|318.44|321.38|318.58|320.96|318.16|0
1658975400000|2022-07-28 02:30:00|321.31|318.51|321.95|319.15|322.09|319.29|320.96|318.16|0
1658975700000|2022-07-28 02:35:00|322.02|319.22|322.87|320.07|323.09|320.29|321.95|319.15|0
1658976000000|2022-07-28 02:40:00|322.94|320.14|322.8|320|323.23|320.43|322.52|319.72|0
1658976300000|2022-07-28 02:45:00|322.73|319.93|322.37|319.57|322.94|320.14|322.37|319.57|0
1658976600000|2022-07-28 02:50:00|322.51|319.71|322.08|319.28|322.51|319.71|321.8|319|0
1658976900000|2022-07-28 02:55:00|322.01|319.21|322.15|319.35|322.22|319.42|321.8|319|0
1658977200000|2022-07-28 03:00:00|322.22|319.42|321.8|319|322.22|319.42|321.51|318.71|0
1658977500000|2022-07-28 03:05:00|321.94|319.14|321.79|318.99|321.94|319.14|321.65|318.85|0
1658977800000|2022-07-28 03:10:00|321.94|319.14|321.93|319.13|322.08|319.28|321.79|318.99|0
1658978100000|2022-07-28 03:15:00|321.79|318.99|321.22|318.42|321.79|318.99|321.08|318.28|0
1658978400000|2022-07-28 03:20:00|321.08|318.28|321.22|318.42|321.22|318.42|320.65|317.85|0
1658978700000|2022-07-28 03:25:00|321.14|318.34|320.93|318.13|321.22|318.42|320.79|317.99|0
1658979000000|2022-07-28 03:30:00|321.07|318.27|320.72|317.92|321.07|318.27|320.36|317.56|0
1658979300000|2022-07-28 03:35:00|320.79|317.99|321|318.2|321.07|318.27|320.5|317.7|0
1658979600000|2022-07-28 03:40:00|321.07|318.27|321.21|318.41|321.21|318.41|320.64|317.84|0
1658979900000|2022-07-28 03:45:00|321.28|318.48|320.36|317.56|321.28|318.48|320.22|317.42|0
1658980200000|2022-07-28 03:50:00|320.43|317.63|319.51|316.71|320.5|317.7|319.22|316.42|0
1658980500000|2022-07-28 03:55:00|319.65|316.85|319.64|316.84|320.21|317.41|319.43|316.63|0
1658980800000|2022-07-28 04:00:00|319.79|316.99|319.78|316.98|320.21|317.41|319.64|316.84|0
1658981100000|2022-07-28 04:05:00|319.64|316.84|319.92|317.12|319.92|317.12|319.64|316.84|0
1658981400000|2022-07-28 04:10:00|319.78|316.98|319.78|316.98|319.92|317.12|319.5|316.7|0
1658981700000|2022-07-28 04:15:00|319.64|316.84|319.64|316.84|319.85|317.05|319.5|316.7|0
1658982000000|2022-07-28 04:20:00|319.78|316.98|319.78|316.98|319.92|317.12|319.63|316.83|0
1658982300000|2022-07-28 04:25:00|319.77|316.97|319.91|317.11|319.92|317.12|319.63|316.83|0
1658982600000|2022-07-28 04:30:00|319.63|316.83|319.63|316.83|319.91|317.11|318.92|316.12|0
1658982900000|2022-07-28 04:35:00|319.56|316.76|319.91|317.11|320.19|317.39|319.49|316.69|0
1658983200000|2022-07-28 04:40:00|319.98|317.18|320.05|317.25|320.19|317.39|319.77|316.97|0
1658983500000|2022-07-28 04:45:00|320.19|317.39|320.19|317.39|320.33|317.53|319.91|317.11|0
1658983800000|2022-07-28 04:50:00|320.33|317.53|320.05|317.25|320.33|317.53|319.9|317.1|0
1658984100000|2022-07-28 04:55:00|320.19|317.39|319.9|317.1|320.19|317.39|319.9|317.1|0
1658984400000|2022-07-28 05:00:00|320.04|317.24|320.04|317.24|320.04|317.24|319.62|316.82|0
1658984700000|2022-07-28 05:05:00|319.97|317.17|319.05|316.25|320.04|317.24|319.05|316.25|0
1658985000000|2022-07-28 05:10:00|319.12|316.32|318.9|316.1|319.33|316.53|318.9|316.1|0
1658985300000|2022-07-28 05:15:00|319.05|316.25|318.9|316.1|319.05|316.25|318.9|316.1|0
1658985600000|2022-07-28 05:20:00|318.76|315.96|318.9|316.1|319.04|316.24|318.76|315.96|0
1658985900000|2022-07-28 05:25:00|319.04|316.24|318.9|316.1|319.18|316.38|318.76|315.96|0
1658986200000|2022-07-28 05:30:00|319.04|316.24|319.89|317.09|320.03|317.23|319.04|316.24|0
1658986500000|2022-07-28 05:35:00|320.03|317.23|319.6|316.8|320.03|317.23|319.46|316.66|0
1658986800000|2022-07-28 05:40:00|319.74|316.94|320.31|317.51|320.31|317.51|319.6|316.8|0
1658987100000|2022-07-28 05:45:00|320.17|317.37|320.94|318.14|321.01|318.21|320.02|317.22|0
1658987400000|2022-07-28 05:50:00|320.73|317.93|320.73|317.93|320.87|318.07|320.59|317.79|0
1658987700000|2022-07-28 05:55:00|320.65|317.85|320.87|318.07|321.15|318.35|320.3|317.5|0
1658988000000|2022-07-28 06:00:00|321.01|318.21|322.14|319.34|322.29|319.49|320.87|318.07|0
1658988300000|2022-07-28 06:05:00|322|319.2|321.72|318.92|322.14|319.34|321.01|318.21|0
1658988600000|2022-07-28 06:10:00|321.78|318.98|321.86|319.06|322.14|319.34|321.43|318.63|0
1658988900000|2022-07-28 06:15:00|321.92|319.12|322.71|319.91|322.85|320.05|321.85|319.05|0
1658989200000|2022-07-28 06:20:00|322.56|319.76|322.85|320.05|323.56|320.76|321.99|319.19|0
1658989500000|2022-07-28 06:25:00|322.99|320.19|322.28|319.48|322.99|320.19|321.85|319.05|0
1658989800000|2022-07-28 06:30:00|322.2|319.4|321.77|318.97|322.84|320.04|321.7|318.9|0
1658990100000|2022-07-28 06:35:00|321.85|319.05|323.13|320.33|323.13|320.33|321.63|318.83|0
1658990400000|2022-07-28 06:40:00|323.12|320.32|322.55|319.75|323.27|320.47|322.41|319.61|0
1658990700000|2022-07-28 06:45:00|322.41|319.61|321.84|319.04|322.41|319.61|321.27|318.47|0
1658991000000|2022-07-28 06:50:00|321.7|318.9|320.99|318.19|321.84|319.04|320.85|318.05|0
1658991300000|2022-07-28 06:55:00|320.84|318.04|321.27|318.47|321.62|318.82|320.84|318.04|0
1658991600000|2022-07-28 07:00:00|320.98|318.18|319.92|317.12|321.41|318.61|319.14|316.34|0
1658991900000|2022-07-28 07:05:00|319.93|317.53|320|317.6|320.21|317.81|319.36|316.96|0
1658992200000|2022-07-28 07:10:00|320.21|317.81|321.56|319.16|321.77|319.37|320.21|317.81|0
1658992500000|2022-07-28 07:15:00|321.49|319.09|322.48|320.08|322.48|320.08|320.56|318.16|0
1658992800000|2022-07-28 07:20:00|322.34|319.94|320.7|318.3|323.33|320.93|320.7|318.3|0
1658993100000|2022-07-28 07:25:00|320.77|318.37|320.49|318.09|321.62|319.22|320.41|318.01|0
1658993400000|2022-07-28 07:30:00|320.27|317.87|319.78|317.38|320.41|318.01|318.5|316.1|0
1658993700000|2022-07-28 07:35:00|319.64|317.24|319.07|316.67|320.48|318.08|319.07|316.67|0
1658994000000|2022-07-28 07:40:00|319.21|316.81|319.63|317.23|320.77|318.37|319.21|316.81|0
1658994300000|2022-07-28 07:45:00|319.77|317.37|319.98|317.58|320.69|318.29|319.63|317.23|0
1658994600000|2022-07-28 07:50:00|320.05|317.65|320.19|317.79|320.34|317.94|319.63|317.23|0
1658994900000|2022-07-28 07:55:00|319.91|317.51|319.41|317.01|320.05|317.65|318.92|316.52|0
1658995200000|2022-07-28 08:00:00|319.2|316.8|319.2|316.8|320.05|317.65|318.35|315.95|0
1658995500000|2022-07-28 08:05:00|319.06|316.66|317.73|315.33|319.2|316.8|314.48|312.08|0
1658995800000|2022-07-28 08:10:00|317.87|315.47|318.72|316.32|319.14|316.74|317.45|315.05|0
1658996100000|2022-07-28 08:15:00|318.58|316.18|318.86|316.46|319.85|317.45|318.15|315.75|0
1658996400000|2022-07-28 08:20:00|318.72|316.32|319.21|316.81|319.28|316.88|318.57|316.17|0
1658996700000|2022-07-28 08:25:00|318.86|316.46|317.93|315.53|319|316.6|317.72|315.32|0
1658997000000|2022-07-28 08:30:00|318|315.6|317.01|314.61|318|315.6|317.01|314.61|0
1658997300000|2022-07-28 08:35:00|317.08|314.68|316.73|314.33|317.44|315.04|316.73|314.33|0
1658997600000|2022-07-28 08:40:00|316.87|314.47|317.29|314.89|317.58|315.18|316.45|314.05|0
1658997900000|2022-07-28 08:45:00|317.43|315.03|317.29|314.89|317.86|315.46|317.01|314.61|0
1658998200000|2022-07-28 08:50:00|317.15|314.75|315.74|313.34|317.57|315.17|315.32|312.92|0
1658998500000|2022-07-28 08:55:00|315.88|313.48|315.74|313.34|316.16|313.76|315.38|312.98|0
1658998800000|2022-07-28 09:00:00|315.88|313.48|316.02|313.62|316.58|314.18|315.74|313.34|0
1658999100000|2022-07-28 09:05:00|316.16|313.76|314.61|312.21|316.22|313.82|314.61|312.21|0
1658999400000|2022-07-28 09:10:00|314.75|312.35|314.04|311.64|315.31|312.91|313.76|311.36|0
1658999700000|2022-07-28 09:15:00|313.9|311.5|314.46|312.06|314.6|312.2|313.76|311.36|0
1659000000000|2022-07-28 09:20:00|314.32|311.92|313.62|311.22|314.46|312.06|313.34|310.94|0
1659000300000|2022-07-28 09:25:00|313.76|311.36|314.18|311.78|314.88|312.48|313.62|311.22|0
1659000600000|2022-07-28 09:30:00|314.32|311.92|314.6|312.2|314.74|312.34|313.96|311.56|0
1659000900000|2022-07-28 09:35:00|314.46|312.06|316.28|313.88|316.42|314.02|314.38|311.98|0
1659001200000|2022-07-28 09:40:00|316.35|313.95|316.7|314.3|316.84|314.44|316|313.6|0
1659001500000|2022-07-28 09:45:00|316.77|314.37|316.77|314.37|317.83|315.43|316.7|314.3|0
1659001800000|2022-07-28 09:50:00|316.84|314.44|316.34|313.94|317.26|314.86|316.14|313.74|0
1659002100000|2022-07-28 09:55:00|316.28|313.88|317.68|315.28|317.75|315.35|316.28|313.88|0
1659002400000|2022-07-28 10:00:00|317.82|315.42|317.82|315.42|318.53|316.13|317.12|314.72|0
1659002700000|2022-07-28 10:05:00|317.68|315.28|317.4|315|318.24|315.84|317.4|315|0
1659003000000|2022-07-28 10:10:00|317.54|315.14|316.41|314.01|317.54|315.14|316.41|314.01|0
1659003300000|2022-07-28 10:15:00|316.55|314.15|317.39|314.99|317.68|315.28|316.55|314.15|0
1659003600000|2022-07-28 10:20:00|317.25|314.85|317.67|315.27|317.81|315.41|316.83|314.43|0
1659003900000|2022-07-28 10:25:00|317.6|315.2|318.66|316.26|318.8|316.4|317.25|314.85|0
1659004200000|2022-07-28 10:30:00|318.94|316.54|318.37|315.97|319.08|316.68|318.23|315.83|0
1659004500000|2022-07-28 10:35:00|318.23|315.83|319.22|316.82|319.29|316.89|317.67|315.27|0
1659004800000|2022-07-28 10:40:00|319.29|316.89|318.79|316.39|319.36|316.96|318.72|316.32|0
1659005100000|2022-07-28 10:45:00|318.72|316.32|318.23|315.83|318.72|316.32|317.8|315.4|0
1659005400000|2022-07-28 10:50:00|318.37|315.97|318.22|315.82|318.37|315.97|317.8|315.4|0
1659005700000|2022-07-28 10:55:00|318.37|315.97|318.08|315.68|318.43|316.03|316.95|314.55|0
1659006000000|2022-07-28 11:00:00|318.22|315.82|319.35|316.95|319.35|316.95|318.22|315.82|0
1659006300000|2022-07-28 11:05:00|319.28|316.88|319.63|317.23|319.78|317.38|319.07|316.67|0
1659006600000|2022-07-28 11:10:00|319.78|317.38|319.77|317.37|319.91|317.51|318.93|316.53|0
1659006900000|2022-07-28 11:15:00|319.63|317.23|320.2|317.8|320.34|317.94|319.42|317.02|0
1659007200000|2022-07-28 11:20:00|320.05|317.65|319.63|317.23|320.05|317.65|319.06|316.66|0
1659007500000|2022-07-28 11:25:00|319.49|317.09|319.48|317.08|320.19|317.79|318.92|316.52|0
1659007800000|2022-07-28 11:30:00|319.62|317.22|319.34|316.94|319.62|317.22|318.92|316.52|0
1659008100000|2022-07-28 11:35:00|319.2|316.8|319.2|316.8|319.62|317.22|319.06|316.66|0
1659008400000|2022-07-28 11:40:00|319.05|316.65|318.63|316.23|319.05|316.65|318.34|315.94|0
1659008700000|2022-07-28 11:45:00|318.77|316.37|318.48|316.08|319.05|316.65|318.48|316.08|0
1659009000000|2022-07-28 11:50:00|318.63|316.23|318.76|316.36|318.91|316.51|318.27|315.87|0
1659009300000|2022-07-28 11:55:00|318.62|316.22|318.62|316.22|318.62|316.22|318.06|315.66|0
1659009600000|2022-07-28 12:00:00|318.55|316.15|317.35|314.95|318.76|316.36|317.35|314.95|0
1659009900000|2022-07-28 12:05:00|317.49|315.09|317.06|314.66|317.63|315.23|316.78|314.38|0
1659010200000|2022-07-28 12:10:00|317.2|314.8|317.48|315.08|317.77|315.37|317.06|314.66|0
1659010500000|2022-07-28 12:15:00|317.41|315.01|317.41|315.01|317.77|315.37|316.71|314.31|0
1659010800000|2022-07-28 12:20:00|317.34|314.94|317.76|315.36|318.61|316.21|316.92|314.52|0
1659011100000|2022-07-28 12:25:00|317.83|315.43|317.97|315.57|318.47|316.07|317.62|315.22|0
1659011400000|2022-07-28 12:30:00|318.11|315.71|319.31|316.91|320.52|318.12|312.7|310.3|0
1659011700000|2022-07-28 12:35:00|319.1|316.7|317.42|315.02|321.65|319.25|316.43|314.03|0
1659012000000|2022-07-28 12:40:00|317.56|315.16|322.59|320.19|322.95|320.55|317.56|315.16|0
1659012300000|2022-07-28 12:45:00|322.38|319.98|324.8|322.4|326.95|324.55|321.95|319.55|0
1659012600000|2022-07-28 12:50:00|324.52|322.12|325.61|323.21|327.18|324.78|323.23|320.83|0
1659012900000|2022-07-28 12:55:00|325.46|323.06|322.75|320.35|325.46|323.06|321.75|319.35|0
1659013200000|2022-07-28 13:00:00|322.82|320.42|321.89|319.49|323.18|320.78|320.9|318.5|0
1659013500000|2022-07-28 13:05:00|321.75|319.35|322.46|320.06|323.31|320.91|321.04|318.64|0
1659013800000|2022-07-28 13:10:00|322.32|319.92|324.6|322.2|324.88|322.48|322.03|319.63|0
1659014100000|2022-07-28 13:15:00|324.45|322.05|326.45|324.05|326.6|324.2|324.02|321.62|0
1659014400000|2022-07-28 13:20:00|326.17|323.77|327.02|324.62|327.46|325.06|326.02|323.62|0
1659014700000|2022-07-28 13:25:00|326.88|324.48|328.46|326.06|329.75|327.35|326.02|323.62|0
1659015000000|2022-07-28 13:30:00|329.03|326.63|331.77|329.37|333.8|331.4|328.6|326.2|0
1659015300000|2022-07-28 13:35:00|332.06|329.66|330.11|327.71|334.51|332.11|329.9|327.5|0
1659015600000|2022-07-28 13:40:00|329.9|327.5|321.47|319.07|330.97|328.57|321.19|318.79|0
1659015900000|2022-07-28 13:45:00|321.33|318.93|318.15|315.75|321.75|319.35|314.41|312.01|0
1659016200000|2022-07-28 13:50:00|318.01|315.61|311.98|309.58|318.72|316.32|310.03|307.63|0
1659016500000|2022-07-28 13:55:00|311.84|309.44|315.47|313.07|316.46|314.06|311.56|309.16|0
1659016800000|2022-07-28 14:00:00|315.61|313.21|317.86|315.46|319.28|316.88|315.61|313.21|0
1659017100000|2022-07-28 14:05:00|317.16|314.76|312.95|310.55|318.29|315.89|310.99|308.59|0
1659017400000|2022-07-28 14:10:00|313.51|311.11|312.95|310.55|315.33|312.93|310.44|308.04|0
1659017700000|2022-07-28 14:15:00|312.81|310.41|312.36|309.96|315.1|312.7|311.18|308.78|0
1659018000000|2022-07-28 14:20:00|312.57|310.17|310.76|308.36|313.27|310.87|307.98|305.58|0
1659018300000|2022-07-28 14:25:00|310.62|308.22|311.17|308.77|312.43|310.03|307.84|305.44|0
1659018600000|2022-07-28 14:30:00|311.03|308.63|310.81|308.41|312.43|310.03|308.03|305.63|0
1659018900000|2022-07-28 14:35:00|311.09|308.69|315.3|312.9|316.99|314.59|311.09|308.69|0
1659019200000|2022-07-28 14:40:00|315.52|313.12|316.15|313.75|316.37|313.97|312.92|310.52|0
1659019500000|2022-07-28 14:45:00|316.43|314.03|322.81|320.41|322.95|320.55|315.73|313.33|0
1659019800000|2022-07-28 14:50:00|322.66|320.26|323.32|320.92|323.95|321.55|321.67|319.27|0
1659020100000|2022-07-28 14:55:00|322.75|320.35|326.89|324.49|327.03|324.63|322.61|320.21|0
1659020400000|2022-07-28 15:00:00|327.03|324.63|329.41|327.01|331.14|328.74|326.03|323.63|0
1659020700000|2022-07-28 15:05:00|329.27|326.87|330.13|327.73|331.86|329.46|329.27|326.87|0
1659021000000|2022-07-28 15:10:00|330.42|328.02|332.87|330.47|332.87|330.47|328.98|326.58|0
1659021300000|2022-07-28 15:15:00|333.01|330.61|331.13|328.73|334.02|331.62|330.26|327.86|0
1659021600000|2022-07-28 15:20:00|331.27|328.87|335.91|333.51|336.64|334.24|330.12|327.72|0
1659021900000|2022-07-28 15:25:00|336.2|333.8|340.88|338.48|341.17|338.77|335.76|333.36|0
1659022200000|2022-07-28 15:30:00|341.31|338.91|338.49|336.09|341.61|339.21|337.23|334.83|0
1659022500000|2022-07-28 15:35:00|338.78|336.38|339.07|336.67|340.09|337.69|337.32|334.92|0
1659022800000|2022-07-28 15:40:00|339.21|336.81|343.02|340.62|343.02|340.62|338.34|335.94|0
1659023100000|2022-07-28 15:45:00|342.87|340.47|342.28|339.88|343.9|341.5|340.67|338.27|0
1659023400000|2022-07-28 15:50:00|342.57|340.17|343.99|341.59|345.61|343.21|342.57|340.17|0
1659023700000|2022-07-28 15:55:00|343.7|341.3|340.77|338.37|344.14|341.74|340.62|338.22|0
1659024000000|2022-07-28 16:00:00|340.91|338.51|342.37|339.97|342.52|340.12|340.91|338.51|0
1659024300000|2022-07-28 16:05:00|342.52|340.12|340.91|338.51|342.81|340.41|340.47|338.07|0
1659024600000|2022-07-28 16:10:00|341.06|338.66|342.66|340.26|343.69|341.29|340.91|338.51|0
1659024900000|2022-07-28 16:15:00|342.81|340.41|339.1|336.7|342.81|340.41|338.81|336.41|0
1659025200000|2022-07-28 16:20:00|338.52|336.12|342.75|340.35|342.76|340.36|338.37|335.97|0
1659025500000|2022-07-28 16:25:00|342.9|340.5|344.12|341.72|344.86|342.46|341.73|339.33|0
1659025800000|2022-07-28 16:30:00|344.27|341.87|342.8|340.4|344.56|342.16|340.75|338.35|0
1659026100000|2022-07-28 16:35:00|342.65|340.25|343.53|341.13|344.12|341.72|341.78|339.38|0
1659026400000|2022-07-28 16:40:00|343.38|340.98|343.24|340.84|343.53|341.13|342.07|339.67|0
1659026700000|2022-07-28 16:45:00|343.09|340.69|342.94|340.54|344.85|342.45|342.65|340.25|0
1659027000000|2022-07-28 16:50:00|343.09|340.69|344.65|342.25|344.65|342.25|341.91|339.51|0
1659027300000|2022-07-28 16:55:00|344.5|342.1|342.59|340.19|344.8|342.4|342.59|340.19|0
1659027600000|2022-07-28 17:00:00|342.74|340.34|341.57|339.17|343.18|340.78|339.96|337.56|0
1659027900000|2022-07-28 17:05:00|341.42|339.02|343.18|340.78|343.18|340.78|340.4|338|0
1659028200000|2022-07-28 17:10:00|343.32|340.92|345.23|342.83|345.67|343.27|342.59|340.19|0
1659028500000|2022-07-28 17:15:00|345.08|342.68|344.45|342.05|345.52|343.12|342.93|340.53|0
1659028800000|2022-07-28 17:20:00|344.59|342.19|346.21|343.81|347.39|344.99|344.15|341.75|0
1659029100000|2022-07-28 17:25:00|346.51|344.11|347.69|345.29|347.98|345.58|345.77|343.37|0
1659029400000|2022-07-28 17:30:00|347.98|345.58|349.61|347.21|349.61|347.21|347.54|345.14|0
1659029700000|2022-07-28 17:35:00|349.76|347.36|351.92|349.52|352.13|349.73|349.31|346.91|0
1659030000000|2022-07-28 17:40:00|352.06|349.66|352.43|350.03|353.92|351.52|351.09|348.69|0
1659030300000|2022-07-28 17:45:00|352.28|349.88|353.62|351.22|354.07|351.67|351.53|349.13|0
1659030600000|2022-07-28 17:50:00|353.47|351.07|353.95|351.55|354.7|352.3|352.91|350.51|0
1659030900000|2022-07-28 17:55:00|354.1|351.7|355.29|352.89|356.49|354.09|354.1|351.7|0
1659031200000|2022-07-28 18:00:00|354.99|352.59|353.05|350.65|355.14|352.74|352.61|350.21|0
1659031500000|2022-07-28 18:05:00|352.9|350.5|351.42|349.02|353.05|350.65|350.53|348.13|0
1659031800000|2022-07-28 18:10:00|351.71|349.31|351.56|349.16|352.75|350.35|350.52|348.12|0
1659032100000|2022-07-28 18:15:00|351.41|349.01|353.2|350.8|353.94|351.54|351.41|349.01|0
1659032400000|2022-07-28 18:20:00|353.05|350.65|353.04|350.64|353.19|350.79|351.71|349.31|0
1659032700000|2022-07-28 18:25:00|353.19|350.79|352.89|350.49|353.64|351.24|352.3|349.9|0
1659033000000|2022-07-28 18:30:00|353.04|350.64|353.04|350.64|353.79|351.39|351.55|349.15|0
1659033300000|2022-07-28 18:35:00|353.19|350.79|353.78|351.38|353.93|351.53|352.59|350.19|0
1659033600000|2022-07-28 18:40:00|354.08|351.68|354.23|351.83|354.83|352.43|353.78|351.38|0
1659033900000|2022-07-28 18:45:00|354.08|351.68|354.52|352.12|354.68|352.28|353.63|351.23|0
1659034200000|2022-07-28 18:50:00|354.67|352.27|355.72|353.32|355.72|353.32|353.18|350.78|0
1659034500000|2022-07-28 18:55:00|355.87|353.47|355.27|352.87|356.02|353.62|353.92|351.52|0
1659034800000|2022-07-28 19:00:00|355.57|353.17|356.76|354.36|357.36|354.96|354.52|352.12|0
1659035100000|2022-07-28 19:05:00|356.91|354.51|355.86|353.46|358.71|356.31|354.22|351.82|0
1659035400000|2022-07-28 19:10:00|356.01|353.61|355.26|352.86|356.16|353.76|353.77|351.37|0
1659035700000|2022-07-28 19:15:00|355.41|353.01|355.11|352.71|355.71|353.31|353.02|350.62|0
1659036000000|2022-07-28 19:20:00|355.26|352.86|356.3|353.9|356.9|354.5|355.26|352.86|0
1659036300000|2022-07-28 19:25:00|356.45|354.05|356.75|354.35|357.05|354.65|355.26|352.86|0
1659036600000|2022-07-28 19:30:00|356.6|354.2|357.12|354.72|357.87|355.47|354.95|352.55|0
1659036900000|2022-07-28 19:35:00|357.27|354.87|355.03|352.63|357.57|355.17|353.69|351.29|0
1659037200000|2022-07-28 19:40:00|355.18|352.78|354.13|351.73|355.18|352.78|353.09|350.69|0
1659037500000|2022-07-28 19:45:00|353.83|351.43|356.22|353.82|356.22|353.82|352.94|350.54|0
1659037800000|2022-07-28 19:50:00|356.07|353.67|354.98|352.58|357.56|355.16|354.09|351.69|0
1659038100000|2022-07-28 19:55:00|354.68|352.28|354.92|352.04|356.02|353.62|352.82|350.42|0
1659038400000|2022-07-28 20:00:00|354.47|351.59|360.91|358.03|366.38|363.5|354.32|351.44|0
1659038700000|2022-07-28 20:05:00|361.21|358.33|360.07|357.67|363.17|360.29|359.77|357.37|0
1659039000000|2022-07-28 20:10:00|359.77|357.37|359.16|356.76|360.82|358.42|358.71|356.31|0
1659039300000|2022-07-28 20:15:00|359.96|357.16|361.24|358.44|361.62|358.82|359.51|356.71|0
1659039600000|2022-07-28 20:20:00|361.16|358.36|360.26|357.46|361.61|358.81|360.26|357.46|0
1659039900000|2022-07-28 20:25:00|360.41|357.61|362.06|359.26|362.21|359.41|359.81|357.01|0
1659040200000|2022-07-28 20:30:00|358.23|355.43|369.48|366.68|370.47|367.67|358.23|355.43|0
1659040500000|2022-07-28 20:35:00|369.55|366.75|374.67|371.87|377.36|374.56|369.33|366.53|0
1659040800000|2022-07-28 20:40:00|374.83|372.03|374.98|372.18|375.9|373.1|374.06|371.26|0
1659041100000|2022-07-28 20:45:00|374.82|372.02|375.9|373.1|376.51|373.71|374.06|371.26|0
1659041400000|2022-07-28 20:50:00|375.74|372.94|374.97|372.17|375.9|373.1|374.67|371.87|0
1659041700000|2022-07-28 20:55:00|374.82|372.02|374.12|371.32|375.51|372.71|373.97|371.17|0
1659042000000|2022-07-28 21:00:00|374.15|371.35|375|372.2|375.09|372.29|374.04|371.24|0
1659042300000|2022-07-28 21:05:00|375.18|372.38|374.13|371.33|375.18|372.38|374.06|371.26|0
1659042600000|2022-07-28 21:10:00|374.68|371.88|374.1|371.3|375.11|372.31|374.1|371.3|0
1659042900000|2022-07-28 21:15:00|374.08|371.28|374.06|371.26|374.53|371.73|373.91|371.11|0
1659043200000|2022-07-28 21:20:00|374.04|371.24|373.54|370.74|374.26|371.46|373.54|370.74|0
1659043500000|2022-07-28 21:25:00|373.52|370.72|372.9|370.1|373.64|370.84|372.56|369.76|0
1659043800000|2022-07-28 21:30:00|372.56|369.76|373.48|370.68|373.84|371.04|372.56|369.76|0
1659044100000|2022-07-28 21:35:00|373.46|370.66|373.08|370.28|373.48|370.68|373.01|370.21|0
1659044400000|2022-07-28 21:40:00|372.97|370.17|373.79|370.99|373.84|371.04|372.97|370.17|0
1659044700000|2022-07-28 21:45:00|373.75|370.95|373.83|371.03|373.99|371.19|373.75|370.95|0
1659045000000|2022-07-28 21:50:00|373.92|371.12|374.12|371.32|374.12|371.32|373.77|370.97|0
1659045300000|2022-07-28 21:55:00|374.17|371.37|374.41|371.61|374.82|372.02|374.08|371.28|0
1659045600000|2022-07-28 22:00:00|372.87|370.07|368.83|366.03|372.87|370.07|367.92|365.12|0
1659045900000|2022-07-28 22:05:00|368.98|366.18|370.27|367.47|370.66|367.86|368.75|365.95|0
1659046200000|2022-07-28 22:10:00|370.35|367.55|371.42|368.62|371.42|368.62|369.74|366.94|0
1659046500000|2022-07-28 22:15:00|371.27|368.47|369.59|366.79|371.42|368.62|369.59|366.79|0
1659046800000|2022-07-28 22:20:00|369.74|366.94|368.82|366.02|369.74|366.94|368.37|365.57|0
1659047100000|2022-07-28 22:25:00|368.9|366.1|369.89|367.09|369.89|367.09|368.82|366.02|0
1659047400000|2022-07-28 22:30:00|369.96|367.16|369.12|366.32|370.19|367.39|369.12|366.32|0
1659047700000|2022-07-28 22:35:00|369.28|366.48|368.82|366.02|369.73|366.93|368.67|365.87|0
1659048000000|2022-07-28 22:40:00|368.89|366.09|369.42|366.62|369.42|366.62|368.51|365.71|0
1659048300000|2022-07-28 22:45:00|369.34|366.54|367.9|365.1|369.34|366.54|367.9|365.1|0
1659048600000|2022-07-28 22:50:00|368.05|365.25|366.99|364.19|368.05|365.25|366.53|363.73|0
1659048900000|2022-07-28 22:55:00|366.84|364.04|367.29|364.49|367.9|365.1|366.3|363.5|0
1659049200000|2022-07-28 23:00:00|367.44|364.64|366.83|364.03|367.59|364.79|366.68|363.88|0
1659049500000|2022-07-28 23:05:00|366.91|364.11|366.38|363.58|366.98|364.18|366.07|363.27|0
1659049800000|2022-07-28 23:10:00|366.53|363.73|366.37|363.57|366.68|363.88|366.22|363.42|0
1659050100000|2022-07-28 23:15:00|366.68|363.88|366.07|363.27|366.83|364.03|365.77|362.97|0
1659050400000|2022-07-28 23:20:00|366.22|363.42|366.22|363.42|367.13|364.33|365.61|362.81|0
1659050700000|2022-07-28 23:25:00|366.37|363.57|368.04|365.24|368.19|365.39|366.37|363.57|0
1659051000000|2022-07-28 23:30:00|367.88|365.08|367.73|364.93|368.04|365.24|367.65|364.85|0
1659051300000|2022-07-28 23:35:00|367.58|364.78|367.73|364.93|368.34|365.54|367.12|364.32|0
1659051600000|2022-07-28 23:40:00|367.88|365.08|367.88|365.08|367.95|365.15|367.42|364.62|0
1659051900000|2022-07-28 23:45:00|368.03|365.23|368.33|365.53|368.48|365.68|367.42|364.62|0
1659052200000|2022-07-28 23:50:00|368.48|365.68|368.63|365.83|369.09|366.29|367.87|365.07|0
1659052500000|2022-07-28 23:55:00|368.55|365.75|368.02|365.22|368.86|366.06|368.02|365.22|0
1659052800000|2022-07-29 00:00:00|367.87|365.07|366.88|364.08|367.87|365.07|366.27|363.47|0
1659053100000|2022-07-29 00:05:00|367.11|364.31|368.17|365.37|368.24|365.44|366.5|363.7|0
1659053400000|2022-07-29 00:10:00|368.32|365.52|368.17|365.37|369.08|366.28|367.71|364.91|0
1659053700000|2022-07-29 00:15:00|368.32|365.52|366.44|363.64|368.62|365.82|365.99|363.19|0
1659054000000|2022-07-29 00:20:00|366.14|363.34|366.14|363.34|366.44|363.64|365.76|362.96|0
1659054300000|2022-07-29 00:25:00|365.99|363.19|365.23|362.43|366.14|363.34|365.08|362.28|0
1659054600000|2022-07-29 00:30:00|365.38|362.58|365.68|362.88|365.83|363.03|365.07|362.27|0
1659054900000|2022-07-29 00:35:00|365.53|362.73|366.28|363.48|366.28|363.48|365.37|362.57|0
1659055200000|2022-07-29 00:40:00|366.13|363.33|365.07|362.27|366.28|363.48|364.77|361.97|0
1659055500000|2022-07-29 00:45:00|365.37|362.57|364.61|361.81|365.44|362.64|364.46|361.66|0
1659055800000|2022-07-29 00:50:00|364.76|361.96|365.06|362.26|365.74|362.94|364.61|361.81|0
1659056100000|2022-07-29 00:55:00|365.22|362.42|365.21|362.41|365.67|362.87|365.06|362.26|0
1659056400000|2022-07-29 01:00:00|365.06|362.26|365.06|362.26|365.51|362.71|364.61|361.81|0
1659056700000|2022-07-29 01:05:00|364.98|362.18|365.82|363.02|365.82|363.02|364.91|362.11|0
1659057000000|2022-07-29 01:10:00|365.66|362.86|366.42|363.62|366.42|363.62|365.36|362.56|0
1659057300000|2022-07-29 01:15:00|366.57|363.77|366.57|363.77|367.33|364.53|365.88|363.08|0
1659057600000|2022-07-29 01:20:00|366.49|363.69|366.64|363.84|367.63|364.83|366.27|363.47|0
1659057900000|2022-07-29 01:25:00|366.57|363.77|367.02|364.22|367.17|364.37|366.42|363.62|0
1659058200000|2022-07-29 01:30:00|366.94|364.14|367.32|364.52|367.32|364.52|366.11|363.31|0
1659058500000|2022-07-29 01:35:00|367.48|364.68|367.24|364.44|367.63|364.83|366.87|364.07|0
1659058800000|2022-07-29 01:40:00|367.17|364.37|367.78|364.98|368.08|365.28|366.87|364.07|0
1659059100000|2022-07-29 01:45:00|367.93|365.13|368.38|365.58|368.38|365.58|367.62|364.82|0
1659059400000|2022-07-29 01:50:00|368.46|365.66|368.69|365.89|368.99|366.19|368.08|365.28|0
1659059700000|2022-07-29 01:55:00|368.53|365.73|369.82|367.02|369.9|367.1|368.53|365.73|0
1659060000000|2022-07-29 02:00:00|370.06|367.26|369.75|366.95|370.36|367.56|369.6|366.8|0
1659060300000|2022-07-29 02:05:00|369.9|367.1|369.75|366.95|370.21|367.41|369.14|366.34|0
1659060600000|2022-07-29 02:10:00|369.67|366.87|369.97|367.17|370.36|367.56|369.59|366.79|0
1659060900000|2022-07-29 02:15:00|370.05|367.25|369.59|366.79|370.05|367.25|369.36|366.56|0
1659061200000|2022-07-29 02:20:00|369.74|366.94|369.59|366.79|370.05|367.25|369.28|366.48|0
1659061500000|2022-07-29 02:25:00|369.44|366.64|369.96|367.16|370.04|367.24|369.13|366.33|0
1659061800000|2022-07-29 02:30:00|369.89|367.09|370.5|367.7|370.81|368.01|369.89|367.09|0
1659062100000|2022-07-29 02:35:00|370.35|367.55|370.8|368|370.96|368.16|370.35|367.55|0
1659062400000|2022-07-29 02:40:00|370.88|368.08|371.26|368.46|371.41|368.61|370.88|368.08|0
1659062700000|2022-07-29 02:45:00|371.41|368.61|370.95|368.15|371.41|368.61|370.8|368|0
1659063000000|2022-07-29 02:50:00|370.87|368.07|369.73|366.93|370.95|368.15|369.58|366.78|0
1659063300000|2022-07-29 02:55:00|369.58|366.78|369.73|366.93|369.88|367.08|369.42|366.62|0
1659063600000|2022-07-29 03:00:00|369.57|366.77|369.72|366.92|370.18|367.38|369.42|366.62|0
1659063900000|2022-07-29 03:05:00|369.64|366.84|369.11|366.31|369.72|366.92|368.96|366.16|0
1659064200000|2022-07-29 03:10:00|369.42|366.62|368.8|366|369.57|366.77|368.8|366|0
1659064500000|2022-07-29 03:15:00|368.96|366.16|369.56|366.76|369.72|366.92|368.96|366.16|0
1659064800000|2022-07-29 03:20:00|369.49|366.69|369.48|366.68|369.72|366.92|369.26|366.46|0
1659065100000|2022-07-29 03:25:00|369.56|366.76|369.26|366.46|369.56|366.76|369.1|366.3|0
1659065400000|2022-07-29 03:30:00|369.25|366.45|368.34|365.54|369.33|366.53|368.03|365.23|0
1659065700000|2022-07-29 03:35:00|368.19|365.39|368.64|365.84|368.79|365.99|367.88|365.08|0
1659066000000|2022-07-29 03:40:00|368.49|365.69|367.27|364.47|368.49|365.69|367.12|364.32|0
1659066300000|2022-07-29 03:45:00|367.12|364.32|367.34|364.54|367.88|365.08|366.96|364.16|0
1659066600000|2022-07-29 03:50:00|367.42|364.62|367.57|364.77|367.72|364.92|367.11|364.31|0
1659066900000|2022-07-29 03:55:00|367.42|364.62|366.96|364.16|367.57|364.77|366.65|363.85|0
1659067200000|2022-07-29 04:00:00|366.81|364.01|367.26|364.46|367.26|364.46|366.65|363.85|0
1659067500000|2022-07-29 04:05:00|367.18|364.38|368.17|365.37|368.32|365.52|367.11|364.31|0
1659067800000|2022-07-29 04:10:00|368.32|365.52|368.17|365.37|368.32|365.52|368.02|365.22|0
1659068100000|2022-07-29 04:15:00|368.32|365.52|368.01|365.21|368.32|365.52|367.86|365.06|0
1659068400000|2022-07-29 04:20:00|368.17|365.37|369|366.2|369.08|366.28|368.01|365.21|0
1659068700000|2022-07-29 04:25:00|369.08|366.28|368.92|366.12|369.23|366.43|368.77|365.97|0
1659069000000|2022-07-29 04:30:00|368.84|366.04|368.31|365.51|368.84|366.04|368.01|365.21|0
1659069300000|2022-07-29 04:35:00|368.39|365.59|368.84|366.04|368.92|366.12|368.31|365.51|0
1659069600000|2022-07-29 04:40:00|368.77|365.97|368.77|365.97|368.92|366.12|368.46|365.66|0
1659069900000|2022-07-29 04:45:00|368.69|365.89|368.46|365.66|368.92|366.12|368.46|365.66|0
1659070200000|2022-07-29 04:50:00|368.61|365.81|368.3|365.5|368.76|365.96|368.22|365.42|0
1659070500000|2022-07-29 04:55:00|368.46|365.66|368.07|365.27|368.46|365.66|367.54|364.74|0
1659070800000|2022-07-29 05:00:00|367.92|365.12|367.31|364.51|368.22|365.42|367.16|364.36|0
1659071100000|2022-07-29 05:05:00|367.39|364.59|366.62|363.82|367.39|364.59|366.62|363.82|0
1659071400000|2022-07-29 05:10:00|366.7|363.9|366.47|363.67|366.93|364.13|365.71|362.91|0
1659071700000|2022-07-29 05:15:00|366.32|363.52|367.68|364.88|367.68|364.88|366.17|363.37|0
1659072000000|2022-07-29 05:20:00|367.99|365.19|368.75|365.95|369.05|366.25|367.84|365.04|0
1659072300000|2022-07-29 05:25:00|368.6|365.8|369.43|366.63|369.81|367.01|368.44|365.64|0
1659072600000|2022-07-29 05:30:00|369.36|366.56|370.73|367.93|371.11|368.31|369.05|366.25|0
1659072900000|2022-07-29 05:35:00|370.58|367.78|371.49|368.69|371.95|369.15|370.42|367.62|0
1659073200000|2022-07-29 05:40:00|371.56|368.76|370.57|367.77|371.56|368.76|370.42|367.62|0
1659073500000|2022-07-29 05:45:00|370.72|367.92|370.57|367.77|371.87|369.07|370.11|367.31|0
1659073800000|2022-07-29 05:50:00|370.42|367.62|370.26|367.46|370.87|368.07|369.8|367|0
1659074100000|2022-07-29 05:55:00|370.11|367.31|371.48|368.68|371.48|368.68|370.11|367.31|0
1659074400000|2022-07-29 06:00:00|371.33|368.53|369.65|366.85|371.33|368.53|369.11|366.31|0
1659074700000|2022-07-29 06:05:00|369.8|367|369.03|366.23|370.1|367.3|368.88|366.08|0
1659075000000|2022-07-29 06:10:00|369.11|366.31|369.03|366.23|370.1|367.3|368.73|365.93|0
1659075300000|2022-07-29 06:15:00|368.95|366.15|369.33|366.53|369.71|366.91|368.73|365.93|0
1659075600000|2022-07-29 06:20:00|369.49|366.69|371.47|368.67|371.47|368.67|369.18|366.38|0
1659075900000|2022-07-29 06:25:00|371.54|368.74|373.79|370.99|374.46|371.66|371.3|368.5|0
1659076200000|2022-07-29 06:30:00|373.63|370.83|373.32|370.52|374.09|371.29|373.17|370.37|0
1659076500000|2022-07-29 06:35:00|373.48|370.68|372.56|369.76|373.94|371.14|372.56|369.76|0
1659076800000|2022-07-29 06:40:00|372.71|369.91|371.64|368.84|373.17|370.37|371.48|368.68|0
1659077100000|2022-07-29 06:45:00|371.94|369.14|372.32|369.52|372.86|370.06|371.64|368.84|0
1659077400000|2022-07-29 06:50:00|372.4|369.6|372.55|369.75|372.93|370.13|371.79|368.99|0
1659077700000|2022-07-29 06:55:00|372.62|369.82|372.7|369.9|373.31|370.51|371.63|368.83|0
1659078000000|2022-07-29 07:00:00|372.24|369.44|371.39|368.59|373.01|370.21|371.02|368.22|0
1659078300000|2022-07-29 07:05:00|370.97|368.57|372.19|369.79|373.11|370.71|370.36|367.96|0
1659078600000|2022-07-29 07:10:00|372.04|369.64|371.12|368.72|373.41|371.01|371.12|368.72|0
1659078900000|2022-07-29 07:15:00|371.27|368.87|373.56|371.16|373.56|371.16|370.96|368.56|0
1659079200000|2022-07-29 07:20:00|373.72|371.32|373.64|371.24|374.94|372.54|373.41|371.01|0
1659079500000|2022-07-29 07:25:00|373.72|371.32|373.56|371.16|374.33|371.93|373.02|370.62|0
1659079800000|2022-07-29 07:30:00|373.41|371.01|370.04|367.64|373.56|371.16|369.89|367.49|0
1659080100000|2022-07-29 07:35:00|370.19|367.79|370.5|368.1|371.11|368.71|369.89|367.49|0
1659080400000|2022-07-29 07:40:00|370.34|367.94|369.42|367.02|370.49|368.09|368.51|366.11|0
1659080700000|2022-07-29 07:45:00|369.5|367.1|369.04|366.64|370.19|367.79|368.66|366.26|0
1659081000000|2022-07-29 07:50:00|369.19|366.79|369.27|366.87|370.18|367.78|368.96|366.56|0
1659081300000|2022-07-29 07:55:00|369.12|366.72|370.18|367.78|370.18|367.78|368.96|366.56|0
1659081600000|2022-07-29 08:00:00|370.33|367.93|370.79|368.39|371.55|369.15|369.88|367.48|0
1659081900000|2022-07-29 08:05:00|370.64|368.24|371.7|369.3|372.32|369.92|370.64|368.24|0
1659082200000|2022-07-29 08:10:00|371.86|369.46|371.93|369.53|372.93|370.53|371.7|369.3|0
1659082500000|2022-07-29 08:15:00|371.86|369.46|372.92|370.52|373.08|370.68|371.24|368.84|0
1659082800000|2022-07-29 08:20:00|372.77|370.37|370.09|367.69|372.92|370.52|370.02|367.62|0
1659083100000|2022-07-29 08:25:00|370.17|367.77|372.31|369.91|372.31|369.91|370.02|367.62|0
1659083400000|2022-07-29 08:30:00|372.15|369.75|371.54|369.14|372.31|369.91|371.39|368.99|0
1659083700000|2022-07-29 08:35:00|371.39|368.99|370.62|368.22|372|369.6|370.47|368.07|0
1659084000000|2022-07-29 08:40:00|370.32|367.92|369.93|367.53|372.3|369.9|369.47|367.07|0
1659084300000|2022-07-29 08:45:00|370.01|367.61|367.87|365.47|370.16|367.76|367.72|365.32|0
1659084600000|2022-07-29 08:50:00|368.03|365.63|368.02|365.62|368.79|366.39|367.42|365.02|0
1659084900000|2022-07-29 08:55:00|367.87|365.47|369.24|366.84|369.55|367.15|367.87|365.47|0
1659085200000|2022-07-29 09:00:00|368.94|366.54|368.78|366.38|369.24|366.84|368.02|365.62|0
1659085500000|2022-07-29 09:05:00|368.85|366.45|368.02|365.62|368.93|366.53|367.79|365.39|0
1659085800000|2022-07-29 09:10:00|368.17|365.77|369.08|366.68|369.08|366.68|367.71|365.31|0
1659086100000|2022-07-29 09:15:00|368.93|366.53|368.17|365.77|369.23|366.83|368.17|365.77|0
1659086400000|2022-07-29 09:20:00|368.32|365.92|368.77|366.37|369.23|366.83|367.71|365.31|0
1659086700000|2022-07-29 09:25:00|368.85|366.45|369.99|367.59|369.99|367.59|368.69|366.29|0
1659087000000|2022-07-29 09:30:00|369.84|367.44|371.52|369.12|371.52|369.12|369.84|367.44|0
1659087300000|2022-07-29 09:35:00|371.36|368.96|371.05|368.65|371.82|369.42|370.75|368.35|0
1659087600000|2022-07-29 09:40:00|370.97|368.57|370.75|368.35|371.51|369.11|370.67|368.27|0
1659087900000|2022-07-29 09:45:00|370.59|368.19|371.05|368.65|371.36|368.96|370.44|368.04|0
1659088200000|2022-07-29 09:50:00|371.2|368.8|371.05|368.65|371.66|369.26|370.44|368.04|0
1659088500000|2022-07-29 09:55:00|370.97|368.57|372.58|370.18|372.65|370.25|370.74|368.34|0
1659088800000|2022-07-29 10:00:00|372.73|370.33|371.96|369.56|373.19|370.79|370.43|368.03|0
1659089100000|2022-07-29 10:05:00|371.88|369.48|372.88|370.48|373.34|370.94|371.81|369.41|0
1659089400000|2022-07-29 10:10:00|372.72|370.32|371.96|369.56|373.18|370.78|371.65|369.25|0
1659089700000|2022-07-29 10:15:00|371.8|369.4|370.88|368.48|372.11|369.71|370.65|368.25|0
1659090000000|2022-07-29 10:20:00|370.58|368.18|371.34|368.94|371.65|369.25|370.58|368.18|0
1659090300000|2022-07-29 10:25:00|371.41|369.01|371.34|368.94|371.95|369.55|371.19|368.79|0
1659090600000|2022-07-29 10:30:00|371.49|369.09|372.1|369.7|372.1|369.7|371.41|369.01|0
1659090900000|2022-07-29 10:35:00|371.95|369.55|374.09|371.69|374.09|371.69|371.79|369.39|0
1659091200000|2022-07-29 10:40:00|373.94|371.54|373.48|371.08|374.09|371.69|373.48|371.08|0
1659091500000|2022-07-29 10:45:00|373.24|370.84|373.32|370.92|373.48|371.08|372.71|370.31|0
1659091800000|2022-07-29 10:50:00|373.63|371.23|373.16|370.76|374.39|371.99|373.16|370.76|0
1659092100000|2022-07-29 10:55:00|373.32|370.92|372.86|370.46|373.32|370.92|372.55|370.15|0
1659092400000|2022-07-29 11:00:00|372.7|370.3|371.63|369.23|373.32|370.92|371.48|369.08|0
1659092700000|2022-07-29 11:05:00|371.48|369.08|369.79|367.39|371.63|369.23|369.79|367.39|0
1659093000000|2022-07-29 11:10:00|369.87|367.47|369.79|367.39|370.86|368.46|369.79|367.39|0
1659093300000|2022-07-29 11:15:00|369.94|367.54|370.71|368.31|370.86|368.46|369.79|367.39|0
1659093600000|2022-07-29 11:20:00|370.86|368.46|369.94|367.54|371.16|368.76|369.18|366.78|0
1659093900000|2022-07-29 11:25:00|370.09|367.69|369.02|366.62|370.09|367.69|368.72|366.32|0
1659094200000|2022-07-29 11:30:00|369.18|366.78|368.87|366.47|369.63|367.23|368.72|366.32|0
1659094500000|2022-07-29 11:35:00|369.02|366.62|369.17|366.77|370.09|367.69|368.64|366.24|0
1659094800000|2022-07-29 11:40:00|369.02|366.62|368.71|366.31|369.17|366.77|367.8|365.4|0
1659095100000|2022-07-29 11:45:00|368.56|366.16|368.4|366|369.17|366.77|368.25|365.85|0
1659095400000|2022-07-29 11:50:00|368.33|365.93|368.86|366.46|369.32|366.92|367.95|365.55|0
1659095700000|2022-07-29 11:55:00|368.71|366.31|369.39|366.99|369.47|367.07|368.1|365.7|0
1659096000000|2022-07-29 12:00:00|369.31|366.91|370.23|367.83|370.53|368.13|369.16|366.76|0
1659096300000|2022-07-29 12:05:00|370.38|367.98|369.46|367.06|370.68|368.28|369.46|367.06|0
1659096600000|2022-07-29 12:10:00|369.62|367.22|368.39|365.99|369.62|367.22|368.09|365.69|0
1659096900000|2022-07-29 12:15:00|368.24|365.84|367.33|364.93|368.24|365.84|367.02|364.62|0
1659097200000|2022-07-29 12:20:00|367.48|365.08|367.63|365.23|367.78|365.38|366.72|364.32|0
1659097500000|2022-07-29 12:25:00|367.78|365.38|367.09|364.69|368.69|366.29|366.41|364.01|0
1659097800000|2022-07-29 12:30:00|367.24|364.84|362.32|359.92|368.31|365.91|362.24|359.84|0
1659098100000|2022-07-29 12:35:00|362.62|360.22|361.71|359.31|364.89|362.49|361.11|358.71|0
1659098400000|2022-07-29 12:40:00|361.86|359.46|362.62|360.22|362.99|360.59|359.48|357.08|0
1659098700000|2022-07-29 12:45:00|362.77|360.37|363.98|361.58|364.13|361.73|362.62|360.22|0
1659099000000|2022-07-29 12:50:00|364.13|361.73|366.25|363.85|366.4|364|363.82|361.42|0
1659099300000|2022-07-29 12:55:00|366.1|363.7|365.49|363.09|367.21|364.81|365.34|362.94|0
1659099600000|2022-07-29 13:00:00|365.64|363.24|362|359.6|365.64|363.24|361.7|359.3|0
1659099900000|2022-07-29 13:05:00|361.85|359.45|361.7|359.3|362.46|360.06|360.65|358.25|0
1659100200000|2022-07-29 13:10:00|361.85|359.45|361.4|359|362|359.6|360.64|358.24|0
1659100500000|2022-07-29 13:15:00|361.1|358.7|361.24|358.84|361.7|359.3|360.87|358.47|0
1659100800000|2022-07-29 13:20:00|361.09|358.69|363.05|360.65|363.2|360.8|360.64|358.24|0
1659101100000|2022-07-29 13:25:00|362.9|360.5|363.2|360.8|363.96|361.56|362.45|360.05|0
1659101400000|2022-07-29 13:30:00|363.66|361.26|361.09|358.69|366.08|363.68|359.43|357.03|0
1659101700000|2022-07-29 13:35:00|360.03|357.63|362.06|359.66|362.75|360.35|358.53|356.13|0
1659102000000|2022-07-29 13:40:00|362.36|359.96|366.61|364.21|368.75|366.35|362.13|359.73|0
1659102300000|2022-07-29 13:45:00|366.38|363.98|368.59|366.19|371.04|368.64|366.38|363.98|0
1659102600000|2022-07-29 13:50:00|368.75|366.35|371.38|368.98|372.76|370.36|368.14|365.74|0
1659102900000|2022-07-29 13:55:00|371.69|369.29|371.99|369.59|373.68|371.28|370.31|367.91|0
1659103200000|2022-07-29 14:00:00|372.22|369.82|377.06|374.66|377.37|374.97|370|367.6|0
1659103500000|2022-07-29 14:05:00|377.22|374.82|377.25|374.85|380.95|378.55|376.32|373.92|0
1659103800000|2022-07-29 14:10:00|377.09|374.69|376.01|373.61|379.1|376.7|375.86|373.46|0
1659104100000|2022-07-29 14:15:00|376.32|373.92|377.09|374.69|377.09|374.69|374.63|372.23|0
1659104400000|2022-07-29 14:20:00|377.24|374.84|379.55|377.15|380.17|377.77|376.01|373.61|0
1659104700000|2022-07-29 14:25:00|380.02|377.62|381.72|379.32|384.36|381.96|379.55|377.15|0
1659105000000|2022-07-29 14:30:00|381.87|379.47|379.24|376.84|383.27|380.87|378.78|376.38|0
1659105300000|2022-07-29 14:35:00|378.93|376.53|380.79|378.39|381.25|378.85|378.62|376.22|0
1659105600000|2022-07-29 14:40:00|380.94|378.54|382.8|380.4|383.11|380.71|380.01|377.61|0
1659105900000|2022-07-29 14:45:00|382.64|380.24|380.94|378.54|384.04|381.64|380.78|378.38|0
1659106200000|2022-07-29 14:50:00|381.09|378.69|380.78|378.38|381.86|379.46|379.7|377.3|0
1659106500000|2022-07-29 14:55:00|380.62|378.22|375.38|372.98|381.24|378.84|375.38|372.98|0
1659106800000|2022-07-29 15:00:00|375.23|372.83|372.77|370.37|376.76|374.36|372.46|370.06|0
1659107100000|2022-07-29 15:05:00|373.08|370.68|374.45|372.05|375.84|373.44|372.92|370.52|0
1659107400000|2022-07-29 15:10:00|374.3|371.9|373.66|371.26|374.61|372.21|371.4|369|0
1659107700000|2022-07-29 15:15:00|373.89|371.49|375.11|372.71|375.27|372.87|372.05|369.65|0
1659108000000|2022-07-29 15:20:00|374.96|372.56|370.52|368.12|375.27|372.87|370.52|368.12|0
1659108300000|2022-07-29 15:25:00|370.37|367.97|367.27|364.87|370.98|368.58|366.97|364.57|0
1659108600000|2022-07-29 15:30:00|366.97|364.57|367.93|365.53|369.91|367.51|355.15|352.75|0
1659108900000|2022-07-29 15:35:00|367.77|365.37|372.35|369.95|372.35|369.95|367.77|365.37|0
1659109200000|2022-07-29 15:40:00|372.51|370.11|375.88|373.48|375.88|373.48|372.05|369.65|0
1659109500000|2022-07-29 15:45:00|375.73|373.33|374.19|371.79|376.5|374.1|374.19|371.79|0
1659109800000|2022-07-29 15:50:00|374.34|371.94|376.34|373.94|376.8|374.4|373.42|371.02|0
1659110100000|2022-07-29 15:55:00|376.49|374.09|375.72|373.32|377.11|374.71|375.11|372.71|0
1659110400000|2022-07-29 16:00:00|375.88|373.48|376.44|374.04|378.16|375.76|375.41|373.01|0
1659110700000|2022-07-29 16:05:00|376.13|373.73|372.75|370.35|376.13|373.73|371.98|369.58|0
1659111000000|2022-07-29 16:10:00|373.21|370.81|373.36|370.96|375.97|373.57|372.9|370.5|0
1659111300000|2022-07-29 16:15:00|373.51|371.11|376.12|373.72|377.05|374.65|373.36|370.96|0
1659111600000|2022-07-29 16:20:00|376.28|373.88|376.12|373.72|376.74|374.34|374.74|372.34|0
1659111900000|2022-07-29 16:25:00|376.2|373.8|375.97|373.57|376.74|374.34|375.2|372.8|0
1659112200000|2022-07-29 16:30:00|376.12|373.72|376.73|374.33|377.66|375.26|375.66|373.26|0
1659112500000|2022-07-29 16:35:00|376.58|374.18|377.66|375.26|377.97|375.57|374.43|372.03|0
1659112800000|2022-07-29 16:40:00|377.5|375.1|377.96|375.56|378.12|375.72|376.42|374.02|0
1659113100000|2022-07-29 16:45:00|377.81|375.41|379.97|377.57|380.43|378.03|377.5|375.1|0
1659113400000|2022-07-29 16:50:00|379.82|377.42|382.29|379.89|382.29|379.89|379.66|377.26|0
1659113700000|2022-07-29 16:55:00|382.45|380.05|381.36|378.96|382.91|380.51|381.05|378.65|0
1659114000000|2022-07-29 17:00:00|381.2|378.8|379.81|377.41|381.67|379.27|379.34|376.94|0
1659114300000|2022-07-29 17:05:00|379.65|377.25|381.7|379.3|382.01|379.61|379.34|376.94|0
1659114600000|2022-07-29 17:10:00|381.86|379.46|382.01|379.61|382.63|380.23|380.46|378.06|0
1659114900000|2022-07-29 17:15:00|382.17|379.77|381.85|379.45|382.47|380.07|381.39|378.99|0
1659115200000|2022-07-29 17:20:00|382.01|379.61|381.39|378.99|382.63|380.23|380.77|378.37|0
1659115500000|2022-07-29 17:25:00|381.23|378.83|379.84|377.44|381.7|379.3|379.53|377.13|0
1659115800000|2022-07-29 17:30:00|379.68|377.28|380.76|378.36|382.16|379.76|379.68|377.28|0
1659116100000|2022-07-29 17:35:00|380.61|378.21|382.46|380.06|382.62|380.22|380.3|377.9|0
1659116400000|2022-07-29 17:40:00|382.62|380.22|383.86|381.46|383.86|381.46|382.15|379.75|0
1659116700000|2022-07-29 17:45:00|383.7|381.3|384.48|382.08|385.1|382.7|383.39|380.99|0
1659117000000|2022-07-29 17:50:00|384.32|381.92|386.19|383.79|386.5|384.1|384.32|381.92|0
1659117300000|2022-07-29 17:55:00|386.34|383.94|385.54|383.14|387.12|384.72|384.79|382.39|0
1659117600000|2022-07-29 18:00:00|385.7|383.3|386.16|383.76|386.48|384.08|384.15|381.75|0
1659117900000|2022-07-29 18:05:00|386.32|383.92|388.03|385.63|388.03|385.63|386.32|383.92|0
1659118200000|2022-07-29 18:10:00|387.88|385.48|388.81|386.41|389.52|387.12|387.64|385.24|0
1659118500000|2022-07-29 18:15:00|388.74|386.34|390.46|388.06|390.61|388.21|387.96|385.56|0
1659118800000|2022-07-29 18:20:00|390.3|387.9|390.12|387.72|390.61|388.21|389.36|386.96|0
1659119100000|2022-07-29 18:25:00|389.96|387.56|391.06|388.66|391.29|388.89|389.18|386.78|0
1659119400000|2022-07-29 18:30:00|391.21|388.81|391.37|388.97|391.52|389.12|390.12|387.72|0
1659119700000|2022-07-29 18:35:00|391.52|389.12|392.15|389.75|393.87|391.47|391.52|389.12|0
1659120000000|2022-07-29 18:40:00|391.68|389.28|390.74|388.34|392.15|389.75|389.96|387.56|0
1659120300000|2022-07-29 18:45:00|390.89|388.49|391.2|388.8|392.3|389.9|390.11|387.71|0
1659120600000|2022-07-29 18:50:00|391.05|388.65|392.14|389.74|392.45|390.05|390.58|388.18|0
1659120900000|2022-07-29 18:55:00|391.83|389.43|392.76|390.36|392.92|390.52|391.36|388.96|0
1659121200000|2022-07-29 19:00:00|393.08|390.68|395.9|393.5|395.9|393.5|392.45|390.05|0
1659121500000|2022-07-29 19:05:00|395.75|393.35|394.15|391.75|396.03|393.63|393.39|390.99|0
1659121800000|2022-07-29 19:10:00|394.3|391.9|395.56|393.16|395.56|393.16|393.36|390.96|0
1659122100000|2022-07-29 19:15:00|395.72|393.32|394.46|392.06|395.72|393.32|392.57|390.17|0
1659122400000|2022-07-29 19:20:00|394.3|391.9|395.71|393.31|395.71|393.31|393.83|391.43|0
1659122700000|2022-07-29 19:25:00|396.03|393.63|397.76|395.36|397.92|395.52|395.87|393.47|0
1659123000000|2022-07-29 19:30:00|397.6|395.2|399.02|396.62|399.02|396.62|395.55|393.15|0
1659123300000|2022-07-29 19:35:00|399.18|396.78|397.44|395.04|399.33|396.93|397.44|395.04|0
1659123600000|2022-07-29 19:40:00|397.28|394.88|397.91|395.51|398.7|396.3|396.18|393.78|0
1659123900000|2022-07-29 19:45:00|397.59|395.19|398.38|395.98|399.17|396.77|396.96|394.56|0
1659124200000|2022-07-29 19:50:00|399.64|397.24|394.76|392.36|399.64|397.24|394.76|392.36|0
1659124500000|2022-07-29 19:55:00|394.91|392.51|392.56|390.16|394.91|392.51|392.24|389.84|0
1659124800000|2022-07-29 20:00:00|394.44|392.04|393.34|390.94|395.07|392.67|393.34|390.94|0
1659125100000|2022-07-29 20:05:00|393.65|391.25|392.24|389.84|393.97|391.57|392.24|389.84|0
1659125400000|2022-07-29 20:10:00|392.4|390|392.71|390.31|393.18|390.78|392.24|389.84|0
1659313800000|2022-08-01 00:30:00|382.28|379.48|382.28|379.48|382.82|380.02|382.28|379.48|0
1659314100000|2022-08-01 00:35:00|382.12|379.32|381.81|379.01|382.74|379.94|381.5|378.7|0
1659314400000|2022-08-01 00:40:00|381.66|378.86|382.28|379.48|382.74|379.94|381.66|378.86|0
1659314700000|2022-08-01 00:45:00|382.35|379.55|382.43|379.63|382.9|380.1|382.27|379.47|0
1659315000000|2022-08-01 00:50:00|382.58|379.78|382.43|379.63|382.89|380.09|382.43|379.63|0
1659315300000|2022-08-01 00:55:00|382.5|379.7|382.11|379.31|382.5|379.7|381.65|378.85|0
1659315600000|2022-08-01 01:00:00|382.27|379.47|381.49|378.69|382.58|379.78|381.49|378.69|0
1659315900000|2022-08-01 01:05:00|381.41|378.61|381.18|378.38|381.8|379|380.87|378.07|0
1659316200000|2022-08-01 01:10:00|381.02|378.22|382.26|379.46|382.57|379.77|381.02|378.22|0
1659316500000|2022-08-01 01:15:00|382.42|379.62|383.35|380.55|383.35|380.55|381.95|379.15|0
1659316800000|2022-08-01 01:20:00|383.42|380.62|382.41|379.61|383.66|380.86|382.41|379.61|0
1659317100000|2022-08-01 01:25:00|382.57|379.77|383.03|380.23|383.19|380.39|382.41|379.61|0
1659317400000|2022-08-01 01:30:00|382.88|380.08|383.65|380.85|383.96|381.16|381.79|378.99|0
1659317700000|2022-08-01 01:35:00|383.72|380.92|383.8|381|384.43|381.63|383.18|380.38|0
1659318000000|2022-08-01 01:40:00|383.65|380.85|383.02|380.22|384.11|381.31|382.56|379.76|0
1659318300000|2022-08-01 01:45:00|382.94|380.14|381.78|378.98|383.02|380.22|381.63|378.83|0
1659318600000|2022-08-01 01:50:00|381.63|378.83|383.02|380.22|383.18|380.38|381.63|378.83|0
1659318900000|2022-08-01 01:55:00|382.94|380.14|383.33|380.53|383.95|381.15|382.55|379.75|0
1659319200000|2022-08-01 02:00:00|383.17|380.37|382.4|379.6|383.48|380.68|382.4|379.6|0
1659319500000|2022-08-01 02:05:00|382.55|379.75|382.39|379.59|382.93|380.13|382.24|379.44|0
1659319800000|2022-08-01 02:10:00|382.47|379.67|382.39|379.59|382.47|379.67|381.77|378.97|0
1659320100000|2022-08-01 02:15:00|382.24|379.44|382.08|379.28|382.46|379.66|381.92|379.12|0
1659320400000|2022-08-01 02:20:00|382.23|379.43|382.39|379.59|382.39|379.59|382.08|379.28|0
1659320700000|2022-08-01 02:25:00|382.54|379.74|383.86|381.06|383.94|381.14|382.39|379.59|0
1659321000000|2022-08-01 02:30:00|383.94|381.14|383.31|380.51|384.25|381.45|383.31|380.51|0
1659321300000|2022-08-01 02:35:00|383.47|380.67|382.85|380.05|383.47|380.67|382.69|379.89|0
1659321600000|2022-08-01 02:40:00|382.92|380.12|382.92|380.12|383.15|380.35|382.69|379.89|0
1659321900000|2022-08-01 02:45:00|383|380.2|383.31|380.51|383.77|380.97|383|380.2|0
1659322200000|2022-08-01 02:50:00|383.23|380.43|383.62|380.82|383.62|380.82|382.99|380.19|0
1659322500000|2022-08-01 02:55:00|383.93|381.13|383.77|380.97|384.39|381.59|383.53|380.73|0
1659322800000|2022-08-01 03:00:00|383.69|380.89|382.99|380.19|383.77|380.97|382.99|380.19|0
1659323100000|2022-08-01 03:05:00|382.83|380.03|382.68|379.88|383.14|380.34|382.21|379.41|0
1659323400000|2022-08-01 03:10:00|382.52|379.72|382.52|379.72|382.99|380.19|382.21|379.41|0
1659323700000|2022-08-01 03:15:00|382.67|379.87|380.97|378.17|382.67|379.87|380.97|378.17|0
1659324000000|2022-08-01 03:20:00|380.81|378.01|380.19|377.39|380.81|378.01|380.19|377.39|0
1659324300000|2022-08-01 03:25:00|380.35|377.55|379.73|376.93|380.5|377.7|379.26|376.46|0
1659324600000|2022-08-01 03:30:00|379.65|376.85|380.03|377.23|380.11|377.31|379.42|376.62|0
1659324900000|2022-08-01 03:35:00|379.88|377.08|380.19|377.39|380.19|377.39|379.88|377.08|0
1659325200000|2022-08-01 03:40:00|380.11|377.31|380.18|377.38|380.19|377.39|380.03|377.23|0
1659325500000|2022-08-01 03:45:00|380.03|377.23|379.41|376.61|380.03|377.23|379.41|376.61|0
1659325800000|2022-08-01 03:50:00|379.56|376.76|379.87|377.07|380.02|377.22|379.41|376.61|0
1659326100000|2022-08-01 03:55:00|380.02|377.22|379.87|377.07|380.02|377.22|379.87|377.07|0
1659326400000|2022-08-01 04:00:00|379.71|376.91|380.02|377.22|380.02|377.22|379.56|376.76|0
1659326700000|2022-08-01 04:05:00|380.17|377.37|379.55|376.75|380.17|377.37|379.55|376.75|0
1659327000000|2022-08-01 04:10:00|379.4|376.6|380.02|377.22|380.17|377.37|379.4|376.6|0
1659327300000|2022-08-01 04:15:00|380.17|377.37|380.94|378.14|380.94|378.14|380.17|377.37|0
1659327600000|2022-08-01 04:20:00|381.02|378.22|381.09|378.29|381.1|378.3|380.71|377.91|0
1659327900000|2022-08-01 04:25:00|381.01|378.21|381.4|378.6|381.4|378.6|380.78|377.98|0
1659328200000|2022-08-01 04:30:00|381.25|378.45|381.09|378.29|381.4|378.6|380.78|377.98|0
1659328500000|2022-08-01 04:35:00|381.25|378.45|380.31|377.51|381.25|378.45|380.31|377.51|0
1659328800000|2022-08-01 04:40:00|380.47|377.67|380.78|377.98|380.93|378.13|380.31|377.51|0
1659329100000|2022-08-01 04:45:00|380.93|378.13|380.46|377.66|380.93|378.13|380.46|377.66|0
1659329400000|2022-08-01 04:50:00|380.62|377.82|380.93|378.13|380.93|378.13|380.31|377.51|0
1659329700000|2022-08-01 04:55:00|381|378.2|381.39|378.59|381.39|378.59|380.93|378.13|0
1659330000000|2022-08-01 05:00:00|381.54|378.74|381.08|378.28|381.54|378.74|381|378.2|0
1659330300000|2022-08-01 05:05:00|380.92|378.12|380.92|378.12|381.39|378.59|380.84|378.04|0
1659330600000|2022-08-01 05:10:00|380.84|378.04|380.14|377.34|380.92|378.12|379.84|377.04|0
1659330900000|2022-08-01 05:15:00|379.99|377.19|380.45|377.65|380.53|377.73|379.83|377.03|0
1659331200000|2022-08-01 05:20:00|380.3|377.5|379.99|377.19|380.68|377.88|379.99|377.19|0
1659331500000|2022-08-01 05:25:00|380.06|377.26|380.6|377.8|380.83|378.03|380.06|377.26|0
1659331800000|2022-08-01 05:30:00|380.76|377.96|380.6|377.8|381.68|378.88|380.6|377.8|0
1659332100000|2022-08-01 05:35:00|380.45|377.65|379.36|376.56|380.6|377.8|379.36|376.56|0
1659332400000|2022-08-01 05:40:00|378.74|375.94|378.43|375.63|378.9|376.1|378.12|375.32|0
1659332700000|2022-08-01 05:45:00|378.35|375.55|379.51|376.71|379.51|376.71|378.35|375.55|0
1659333000000|2022-08-01 05:50:00|379.67|376.87|380.75|377.95|380.75|377.95|379.51|376.71|0
1659333300000|2022-08-01 05:55:00|380.9|378.1|381.52|378.72|381.52|378.72|380.67|377.87|0
1659333600000|2022-08-01 06:00:00|381.67|378.87|382.14|379.34|382.29|379.49|381.52|378.72|0
1659333900000|2022-08-01 06:05:00|382.29|379.49|381.51|378.71|382.29|379.49|381.51|378.71|0
1659334200000|2022-08-01 06:10:00|381.67|378.87|382.29|379.49|382.29|379.49|381.2|378.4|0
1659334500000|2022-08-01 06:15:00|382.44|379.64|381.2|378.4|382.44|379.64|381.12|378.32|0
1659334800000|2022-08-01 06:20:00|381.35|378.55|380.58|377.78|381.82|379.02|380.58|377.78|0
1659335100000|2022-08-01 06:25:00|380.65|377.85|381.5|378.7|381.51|378.71|380.34|377.54|0
1659335400000|2022-08-01 06:30:00|381.35|378.55|380.73|377.93|381.42|378.62|380.11|377.31|0
1659335700000|2022-08-01 06:35:00|380.57|377.77|380.57|377.77|381.04|378.24|380.11|377.31|0
1659336000000|2022-08-01 06:40:00|380.73|377.93|381.34|378.54|381.65|378.85|380.57|377.77|0
1659336300000|2022-08-01 06:45:00|381.5|378.7|381.96|379.16|382.35|379.55|381.34|378.54|0
1659336600000|2022-08-01 06:50:00|382.12|379.32|382.11|379.31|382.27|379.47|381.5|378.7|0
1659336900000|2022-08-01 06:55:00|382.03|379.23|382.27|379.47|382.5|379.7|381.96|379.16|0
1659337200000|2022-08-01 07:00:00|383.51|380.71|384.67|381.87|384.91|382.11|382.89|380.09|0
1659337500000|2022-08-01 07:05:00|384.55|382.15|384.7|382.3|385.17|382.77|383.77|381.37|0
1659337800000|2022-08-01 07:10:00|384.62|382.22|384.55|382.15|385.56|383.16|384.23|381.83|0
1659338100000|2022-08-01 07:15:00|384.62|382.22|383.92|381.52|384.7|382.3|383.46|381.06|0
1659338400000|2022-08-01 07:20:00|383.84|381.44|384.85|382.45|385.16|382.76|383.77|381.37|0
1659338700000|2022-08-01 07:25:00|385.01|382.61|384.23|381.83|385.08|382.68|383.92|381.52|0
1659339000000|2022-08-01 07:30:00|384.38|381.98|386.56|384.16|387.03|384.63|384.38|381.98|0
1659339300000|2022-08-01 07:35:00|386.72|384.32|387.65|385.25|388.44|386.04|386.72|384.32|0
1659339600000|2022-08-01 07:40:00|387.5|385.1|387.18|384.78|388.12|385.72|386.72|384.32|0
1659339900000|2022-08-01 07:45:00|387.26|384.86|386.87|384.47|387.65|385.25|386.71|384.31|0
1659340200000|2022-08-01 07:50:00|386.79|384.39|386|383.6|386.87|384.47|385.38|382.98|0
1659340500000|2022-08-01 07:55:00|386.09|383.69|386.08|383.68|386.55|384.15|385.46|383.06|0
1659340800000|2022-08-01 08:00:00|385.93|383.53|386.08|383.68|386.55|384.15|385.61|383.21|0
1659341100000|2022-08-01 08:05:00|386.24|383.84|386.86|384.46|387.01|384.61|385.77|383.37|0
1659341400000|2022-08-01 08:10:00|387.01|384.61|385.76|383.36|388.11|385.71|384.99|382.59|0
1659341700000|2022-08-01 08:15:00|385.61|383.21|385.61|383.21|386.39|383.99|385.45|383.05|0
1659342000000|2022-08-01 08:20:00|385.45|383.05|384.83|382.43|385.76|383.36|384.67|382.27|0
1659342300000|2022-08-01 08:25:00|384.98|382.58|384.82|382.42|384.98|382.58|384.2|381.8|0
1659342600000|2022-08-01 08:30:00|384.67|382.27|385.44|383.04|385.6|383.2|384.67|382.27|0
1659342900000|2022-08-01 08:35:00|385.29|382.89|384.66|382.26|385.6|383.2|384.2|381.8|0
1659343200000|2022-08-01 08:40:00|384.82|382.42|383.42|381.02|384.82|382.42|383.42|381.02|0
1659343500000|2022-08-01 08:45:00|383.73|381.33|382.17|379.77|383.88|381.48|382.17|379.77|0
1659343800000|2022-08-01 08:50:00|382.25|379.85|382.4|380|382.4|380|381.55|379.15|0
1659344100000|2022-08-01 08:55:00|382.33|379.93|382.48|380.08|382.55|380.15|382.02|379.62|0
1659344400000|2022-08-01 09:00:00|382.63|380.23|383.41|381.01|383.57|381.17|382.32|379.92|0
1659344700000|2022-08-01 09:05:00|383.56|381.16|383.56|381.16|383.72|381.32|382.94|380.54|0
1659345000000|2022-08-01 09:10:00|383.64|381.24|384.8|382.4|385.12|382.72|383.56|381.16|0
1659345300000|2022-08-01 09:15:00|384.72|382.32|384.57|382.17|384.8|382.4|384.18|381.78|0
1659345600000|2022-08-01 09:20:00|384.49|382.09|384.8|382.4|384.87|382.47|384.33|381.93|0
1659345900000|2022-08-01 09:25:00|384.96|382.56|384.18|381.78|385.27|382.87|384.02|381.62|0
1659346200000|2022-08-01 09:30:00|384.09|381.69|386.51|384.11|386.82|384.42|384.09|381.69|0
1659346500000|2022-08-01 09:35:00|386.67|384.27|387.05|384.65|387.52|385.12|386.2|383.8|0
1659346800000|2022-08-01 09:40:00|386.98|384.58|386.51|384.11|387.13|384.73|386.19|383.79|0
1659347100000|2022-08-01 09:45:00|386.66|384.26|387.44|385.04|387.44|385.04|386.27|383.87|0
1659347400000|2022-08-01 09:50:00|387.6|385.2|386.34|383.94|387.6|385.2|386.34|383.94|0
1659347700000|2022-08-01 09:55:00|386.26|383.86|386.5|384.1|386.97|384.57|386.19|383.79|0
1659348000000|2022-08-01 10:00:00|386.65|384.25|387.43|385.03|387.43|385.03|386.1|383.7|0
1659348300000|2022-08-01 10:05:00|387.59|385.19|387.19|384.79|388.37|385.97|386.81|384.41|0
1659348600000|2022-08-01 10:10:00|387.27|384.87|386.02|383.62|387.27|384.87|385.71|383.31|0
1659348900000|2022-08-01 10:15:00|385.87|383.47|386.8|384.4|386.96|384.56|385.71|383.31|0
1659349200000|2022-08-01 10:20:00|386.96|384.56|386.18|383.78|386.96|384.56|385.55|383.15|0
1659349500000|2022-08-01 10:25:00|386.09|383.69|386.64|384.24|386.64|384.24|385.86|383.46|0
1659349800000|2022-08-01 10:30:00|386.49|384.09|386.64|384.24|386.64|384.24|385.47|383.07|0
1659350100000|2022-08-01 10:35:00|386.56|384.16|386.33|383.93|386.79|384.39|386.17|383.77|0
1659350400000|2022-08-01 10:40:00|386.17|383.77|386.01|383.61|386.48|384.08|385.78|383.38|0
1659350700000|2022-08-01 10:45:00|385.93|383.53|385.54|383.14|386.24|383.84|385.39|382.99|0
1659351000000|2022-08-01 10:50:00|385.46|383.06|385.85|383.45|386.16|383.76|385.39|382.99|0
1659351300000|2022-08-01 10:55:00|385.93|383.53|386.32|383.92|386.63|384.23|385.54|383.14|0
1659351600000|2022-08-01 11:00:00|386.55|384.15|386.78|384.38|386.94|384.54|386.16|383.76|0
1659351900000|2022-08-01 11:05:00|386.63|384.23|386.78|384.38|387.41|385.01|386.47|384.07|0
1659352200000|2022-08-01 11:10:00|386.94|384.54|388.03|385.63|388.42|386.02|386.54|384.14|0
1659352500000|2022-08-01 11:15:00|388.18|385.78|387.94|385.54|388.34|385.94|387.56|385.16|0
1659352800000|2022-08-01 11:20:00|388.03|385.63|387.87|385.47|388.81|386.41|387.71|385.31|0
1659353100000|2022-08-01 11:25:00|387.94|385.54|387.58|385.18|388.8|386.4|387.58|385.18|0
1659353400000|2022-08-01 11:30:00|387.89|385.49|386.79|384.39|387.97|385.57|386.64|384.24|0
1659353700000|2022-08-01 11:35:00|386.87|384.47|387.26|384.86|387.26|384.86|386.64|384.24|0
1659354000000|2022-08-01 11:40:00|387.42|385.02|388.9|386.5|390.08|387.68|387.42|385.02|0
1659354300000|2022-08-01 11:45:00|388.82|386.42|389.76|387.36|391.17|388.77|388.82|386.42|0
1659354600000|2022-08-01 11:50:00|389.68|387.28|388.66|386.26|389.76|387.36|388.66|386.26|0
1659354900000|2022-08-01 11:55:00|388.35|385.95|387.72|385.32|388.35|385.95|387.41|385.01|0
1659355200000|2022-08-01 12:00:00|387.56|385.16|386.16|383.76|387.72|385.32|386.16|383.76|0
1659355500000|2022-08-01 12:05:00|386.08|383.68|384.44|382.04|386.08|383.68|383.82|381.42|0
1659355800000|2022-08-01 12:10:00|384.59|382.19|383.97|381.57|384.75|382.35|383.35|380.95|0
1659356100000|2022-08-01 12:15:00|383.81|381.41|383.35|380.95|384.28|381.88|383.19|380.79|0
1659356400000|2022-08-01 12:20:00|383.5|381.1|382.72|380.32|383.66|381.26|382.41|380.01|0
1659356700000|2022-08-01 12:25:00|382.88|380.48|382.25|379.85|382.88|380.48|380.86|378.46|0
1659357000000|2022-08-01 12:30:00|382.1|379.7|381.63|379.23|383.34|380.94|381.08|378.68|0
1659357300000|2022-08-01 12:35:00|381.47|379.07|381.01|378.61|381.78|379.38|380.54|378.14|0
1659357600000|2022-08-01 12:40:00|380.85|378.45|380.85|378.45|381.01|378.61|379.46|377.06|0
1659357900000|2022-08-01 12:45:00|380.92|378.52|378.06|375.66|381.01|378.61|377.6|375.2|0
1659358200000|2022-08-01 12:50:00|378.22|375.82|375.13|372.73|379.14|376.74|374.82|372.42|0
1659358500000|2022-08-01 12:55:00|374.98|372.58|374.82|372.42|376.21|373.81|374.82|372.42|0
1659358800000|2022-08-01 13:00:00|374.51|372.11|371.29|368.89|374.98|372.58|370.37|367.97|0
1659359100000|2022-08-01 13:05:00|371.44|369.04|374.97|372.57|374.97|372.57|371.44|369.04|0
1659359400000|2022-08-01 13:10:00|375.05|372.65|375.43|373.03|375.43|373.03|374.05|371.65|0
1659359700000|2022-08-01 13:15:00|375.28|372.88|372.66|370.26|375.43|373.03|372.36|369.96|0
1659360000000|2022-08-01 13:20:00|372.51|370.11|374.66|372.26|374.73|372.33|371.9|369.5|0
1659360300000|2022-08-01 13:25:00|374.58|372.18|372.97|370.57|374.81|372.41|372.35|369.95|0
1659360600000|2022-08-01 13:30:00|373.43|371.03|372.4|370|375.73|373.33|366.44|364.04|0
1659360900000|2022-08-01 13:35:00|371.94|369.54|376.48|374.08|376.79|374.39|371.94|369.54|0
1659361200000|2022-08-01 13:40:00|376.79|374.39|381.11|378.71|382.51|380.11|375.56|373.16|0
1659361500000|2022-08-01 13:45:00|380.96|378.56|381.27|378.87|382.66|380.26|379.1|376.7|0
1659361800000|2022-08-01 13:50:00|381.42|379.02|387.33|384.93|388.43|386.03|380.65|378.25|0
1659362100000|2022-08-01 13:55:00|387.18|384.78|386.47|384.07|389.83|387.43|386.08|383.68|0
1659362400000|2022-08-01 14:00:00|386.16|383.76|388.58|386.18|391.24|388.84|383.75|381.35|0
1659362700000|2022-08-01 14:05:00|388.27|385.87|393.76|391.36|396.6|394.2|388.27|385.87|0
1659363000000|2022-08-01 14:10:00|393.52|391.12|395.32|392.92|399.22|396.82|393.13|390.73|0
1659363300000|2022-08-01 14:15:00|395.63|393.23|387.01|384.61|395.95|393.55|387.01|384.61|0
1659363600000|2022-08-01 14:20:00|386.86|384.46|387.01|384.61|388.26|385.86|384.21|381.81|0
1659363900000|2022-08-01 14:25:00|386.7|384.3|382.19|379.79|387.01|384.61|380.65|378.25|0
1659364200000|2022-08-01 14:30:00|382.5|380.1|384.36|381.96|386.23|383.83|382.5|380.1|0
1659364500000|2022-08-01 14:35:00|384.52|382.12|387.63|385.23|387.63|385.23|383.89|381.49|0
1659364800000|2022-08-01 14:40:00|387.94|385.54|392.79|390.39|393.26|390.86|387.94|385.54|0
1659365100000|2022-08-01 14:45:00|393.1|390.7|396.4|394|397.51|395.11|392.32|389.92|0
1659365400000|2022-08-01 14:50:00|396.56|394.16|400.2|397.8|401.15|398.75|396.56|394.16|0
1659365700000|2022-08-01 14:55:00|400.04|397.64|399.08|396.68|400.04|397.64|398.29|395.89|0
1659366000000|2022-08-01 15:00:00|399.4|397|396.87|394.47|401.46|399.06|396.4|394|0
1659366300000|2022-08-01 15:05:00|397.03|394.63|395.61|393.21|397.19|394.79|394.19|391.79|0
1659366600000|2022-08-01 15:10:00|395.92|393.52|398.6|396.2|398.76|396.36|395.13|392.73|0
1659366900000|2022-08-01 15:15:00|398.76|396.36|390.58|388.18|398.76|396.36|390.58|388.18|0
1659367200000|2022-08-01 15:20:00|389.95|387.55|396.86|394.46|397.34|394.94|389.64|387.24|0
1659367500000|2022-08-01 15:25:00|396.78|394.38|398.28|395.88|399.78|397.38|395.92|393.52|0
1659367800000|2022-08-01 15:30:00|398.12|395.72|394.18|391.78|398.28|395.88|393.16|390.76|0
1659368100000|2022-08-01 15:35:00|394.49|392.09|394.49|392.09|395.28|392.88|392.76|390.36|0
1659368400000|2022-08-01 15:40:00|394.33|391.93|397.64|395.24|397.64|395.24|393.71|391.31|0
1659368700000|2022-08-01 15:45:00|397.48|395.08|400.49|398.09|400.49|398.09|396.38|393.98|0
1659369000000|2022-08-01 15:50:00|400.33|397.93|398.43|396.03|400.96|398.56|398.43|396.03|0
1659369300000|2022-08-01 15:55:00|398.59|396.19|396.85|394.45|398.59|396.19|396.85|394.45|0
1659369600000|2022-08-01 16:00:00|397|394.6|394.8|392.4|397.79|395.39|394.17|391.77|0
1659369900000|2022-08-01 16:05:00|395.11|392.71|393.22|390.82|395.9|393.5|393.22|390.82|0
1659370200000|2022-08-01 16:10:00|393.06|390.66|389.77|387.37|394.79|392.39|388.05|385.65|0
1659370500000|2022-08-01 16:15:00|389.93|387.53|391.18|388.78|391.49|389.09|388.83|386.43|0
1659370800000|2022-08-01 16:20:00|391.02|388.62|393.21|390.81|394.32|391.92|390.71|388.31|0
1659371100000|2022-08-01 16:25:00|393.06|390.66|393.37|390.97|394.47|392.07|392.82|390.42|0
1659371400000|2022-08-01 16:30:00|393.53|391.13|393.21|390.81|393.68|391.28|391.17|388.77|0
1659371700000|2022-08-01 16:35:00|393.37|390.97|392.27|389.87|393.52|391.12|390.7|388.3|0
1659372000000|2022-08-01 16:40:00|391.95|389.55|392.26|389.86|392.74|390.34|390.07|387.67|0
1659372300000|2022-08-01 16:45:00|392.42|390.02|392.11|389.71|395.09|392.69|391.48|389.08|0
1659372600000|2022-08-01 16:50:00|392.42|390.02|391.16|388.76|392.58|390.18|390.69|388.29|0
1659372900000|2022-08-01 16:55:00|391.01|388.61|391.63|389.23|391.79|389.39|388.82|386.42|0
1659373200000|2022-08-01 17:00:00|391.32|388.92|385.07|382.67|391.63|389.23|384.76|382.36|0
1659373500000|2022-08-01 17:05:00|385.23|382.83|388.81|386.41|389.59|387.19|384.29|381.89|0
1659373800000|2022-08-01 17:10:00|388.65|386.25|389.43|387.03|389.59|387.19|386.47|384.07|0
1659374100000|2022-08-01 17:15:00|389.9|387.5|384.44|382.04|390.53|388.13|384.29|381.89|0
1659374400000|2022-08-01 17:20:00|384.6|382.2|384.44|382.04|386.31|383.91|382.58|380.18|0
1659374700000|2022-08-01 17:25:00|384.75|382.35|381.03|378.63|384.83|382.43|380.88|378.48|0
1659375000000|2022-08-01 17:30:00|380.72|378.32|378.56|376.16|382.42|380.02|378.56|376.16|0
1659375300000|2022-08-01 17:35:00|378.71|376.31|379.94|377.54|380.87|378.47|378.25|375.85|0
1659375600000|2022-08-01 17:40:00|380.1|377.7|378.25|375.85|380.72|378.32|376.86|374.46|0
1659375900000|2022-08-01 17:45:00|378.01|375.61|377.47|375.07|378.09|375.69|374.25|371.85|0
1659376200000|2022-08-01 17:50:00|377.17|374.77|377.01|374.61|377.63|375.23|374.86|372.46|0
1659376500000|2022-08-01 17:55:00|376.7|374.3|381.19|378.79|381.65|379.25|374.48|372.08|0
1659376800000|2022-08-01 18:00:00|381.34|378.94|379.34|376.94|381.34|378.94|376.57|374.17|0
1659377100000|2022-08-01 18:05:00|379.18|376.78|381.18|378.78|381.34|378.94|377.8|375.4|0
1659377400000|2022-08-01 18:10:00|380.57|378.17|383.96|381.56|384.12|381.72|379.02|376.62|0
1659377700000|2022-08-01 18:15:00|384.27|381.87|381.64|379.24|385.51|383.11|380.87|378.47|0
1659378000000|2022-08-01 18:20:00|381.8|379.4|383.96|381.56|383.96|381.56|380.41|378.01|0
1659378300000|2022-08-01 18:25:00|383.81|381.41|383.34|380.94|384.11|381.71|381.64|379.24|0
1659378600000|2022-08-01 18:30:00|383.18|380.78|384.11|381.71|384.89|382.49|382.72|380.32|0
1659378900000|2022-08-01 18:35:00|384.27|381.87|385.35|382.95|385.82|383.42|384.11|381.71|0
1659379200000|2022-08-01 18:40:00|385.5|383.1|382.09|379.69|386.28|383.88|382.09|379.69|0
1659379500000|2022-08-01 18:45:00|382.25|379.85|383.02|380.62|383.79|381.39|381.17|378.77|0
1659379800000|2022-08-01 18:50:00|382.25|379.85|385.03|382.63|385.65|383.25|380.86|378.46|0
1659380100000|2022-08-01 18:55:00|385.34|382.94|389.7|387.3|391.73|389.33|385.19|382.79|0
1659380400000|2022-08-01 19:00:00|389.85|387.45|388.14|385.74|390.17|387.77|387.05|384.65|0
1659380700000|2022-08-01 19:05:00|388.29|385.89|391.1|388.7|391.72|389.32|387.12|384.72|0
1659381000000|2022-08-01 19:10:00|390.94|388.54|391.88|389.48|392.03|389.63|389.07|386.67|0
1659381300000|2022-08-01 19:15:00|392.19|389.79|390.78|388.38|393.29|390.89|390.47|388.07|0
1659381600000|2022-08-01 19:20:00|390.63|388.23|386.73|384.33|390.63|388.23|386.42|384.02|0
1659381900000|2022-08-01 19:25:00|386.42|384.02|386.42|384.02|387.04|384.64|385.33|382.93|0
1659382200000|2022-08-01 19:30:00|386.11|383.71|387.5|385.1|387.97|385.57|385.18|382.78|0
1659382500000|2022-08-01 19:35:00|387.35|384.95|387.5|385.1|387.81|385.41|386.11|383.71|0
1659382800000|2022-08-01 19:40:00|387.66|385.26|386.1|383.7|390.15|387.75|385.71|383.31|0
1659383100000|2022-08-01 19:45:00|385.79|383.39|388.43|386.03|389.52|387.12|385.48|383.08|0
1659383400000|2022-08-01 19:50:00|390.93|388.53|386.1|383.7|390.93|388.53|385.94|383.54|0
1659383700000|2022-08-01 19:55:00|385.79|383.39|385.78|383.38|387.8|385.4|384.54|382.14|0
1659384000000|2022-08-01 20:00:00|386.4|384|387.49|385.09|388.27|385.87|385.01|382.61|0
1659384300000|2022-08-01 20:05:00|387.65|385.25|387.18|384.78|388.11|385.71|387.02|384.62|0
1659384600000|2022-08-01 20:10:00|387.33|384.93|387.8|385.4|388.27|385.87|387.33|384.93|0
1659384900000|2022-08-01 20:15:00|387.84|385.04|386.6|383.8|387.84|385.04|386.13|383.33|0
1659385200000|2022-08-01 20:20:00|386.44|383.64|386.75|383.95|386.9|384.1|386.13|383.33|0
1659385500000|2022-08-01 20:25:00|386.9|384.1|387.06|384.26|387.6|384.8|386.9|384.1|0
1659385800000|2022-08-01 20:30:00|387.21|384.41|387.06|384.26|387.37|384.57|387.06|384.26|0
1659386100000|2022-08-01 20:35:00|387.05|384.25|387.52|384.72|387.52|384.72|387.05|384.25|0
1659386400000|2022-08-01 20:40:00|387.67|384.87|387.52|384.72|387.67|384.87|387.52|384.72|0
1659386700000|2022-08-01 20:45:00|387.67|384.87|387.52|384.72|387.75|384.95|387.52|384.72|0
1659387000000|2022-08-01 20:50:00|387.51|384.71|387.67|384.87|387.67|384.87|387.36|384.56|0
1659387300000|2022-08-01 20:55:00|387.74|384.94|388.36|385.56|388.36|385.56|387.51|384.71|0
1659387600000|2022-08-01 21:00:00|388.33|385.53|387.71|384.91|388.33|385.53|387.71|384.91|0
1659387900000|2022-08-01 21:05:00|387.69|384.89|387.44|384.64|387.8|385|387.3|384.5|0
1659388200000|2022-08-01 21:10:00|387.39|384.59|387.23|384.43|387.5|384.7|387|384.2|0
1659388500000|2022-08-01 21:15:00|387.27|384.47|386.98|384.18|387.44|384.64|386.82|384.02|0
1659388800000|2022-08-01 21:20:00|387|384.2|386.75|383.95|387.13|384.33|386.65|383.85|0
1659389100000|2022-08-01 21:25:00|386.82|384.02|386.77|383.97|387.02|384.22|386.65|383.85|0
1659389400000|2022-08-01 21:30:00|386.86|384.06|386.54|383.74|387.02|384.22|386.49|383.69|0
1659389700000|2022-08-01 21:35:00|386.49|383.69|386.44|383.64|386.74|383.94|386.24|383.44|0
1659390000000|2022-08-01 21:40:00|386.49|383.69|386.92|384.12|386.94|384.14|386.49|383.69|0
1659390300000|2022-08-01 21:45:00|386.94|384.14|386.57|383.77|387.12|384.32|386.42|383.62|0
1659390600000|2022-08-01 21:50:00|386.53|383.73|386.87|384.07|386.96|384.16|386.53|383.73|0
1659390900000|2022-08-01 21:55:00|386.85|384.05|386.46|383.66|386.87|384.07|386.46|383.66|0
1659391200000|2022-08-01 22:00:00|387.09|384.29|385.15|382.35|387.09|384.29|384.92|382.12|0
1659391500000|2022-08-01 22:05:00|385|382.2|384.07|381.27|385.62|382.82|383.91|381.11|0
1659391800000|2022-08-01 22:10:00|384.3|381.5|384.84|382.04|384.84|382.04|384.07|381.27|0
1659392100000|2022-08-01 22:15:00|384.99|382.19|384.22|381.42|385.61|382.81|384.22|381.42|0
1659392400000|2022-08-01 22:20:00|384.29|381.49|384.22|381.42|384.37|381.57|383.6|380.8|0
1659392700000|2022-08-01 22:25:00|384.06|381.26|384.06|381.26|384.06|381.26|383.6|380.8|0
1659393000000|2022-08-01 22:30:00|384.37|381.57|384.06|381.26|385.14|382.34|383.98|381.18|0
1659393300000|2022-08-01 22:35:00|383.9|381.1|384.98|382.18|385.14|382.34|383.51|380.71|0
1659393600000|2022-08-01 22:40:00|385.06|382.26|384.83|382.03|385.45|382.65|384.36|381.56|0
1659393900000|2022-08-01 22:45:00|384.98|382.18|385.29|382.49|385.6|382.8|384.98|382.18|0
1659394200000|2022-08-01 22:50:00|385.44|382.64|385.44|382.64|385.44|382.64|385.21|382.41|0
1659394500000|2022-08-01 22:55:00|385.6|382.8|385.28|382.48|386.06|383.26|385.28|382.48|0
1659394800000|2022-08-01 23:00:00|385.13|382.33|386.21|383.41|386.68|383.88|384.89|382.09|0
1659395100000|2022-08-01 23:05:00|386.06|383.26|386.83|384.03|387.45|384.65|385.59|382.79|0
1659395400000|2022-08-01 23:10:00|386.68|383.88|386.83|384.03|387.14|384.34|386.36|383.56|0
1659395700000|2022-08-01 23:15:00|386.75|383.95|385.28|382.48|386.75|383.95|385.12|382.32|0
1659396000000|2022-08-01 23:20:00|385.43|382.63|385.27|382.47|385.58|382.78|385.12|382.32|0
1659396300000|2022-08-01 23:25:00|385.12|382.32|384.03|381.23|385.12|382.32|384.03|381.23|0
1659396600000|2022-08-01 23:30:00|383.88|381.08|383.57|380.77|383.88|381.08|382.95|380.15|0
1659396900000|2022-08-01 23:35:00|383.72|380.92|384.03|381.23|384.03|381.23|383.48|380.68|0
1659397200000|2022-08-01 23:40:00|384.18|381.38|383.72|380.92|384.65|381.85|383.48|380.68|0
1659397500000|2022-08-01 23:45:00|384.03|381.23|382.94|380.14|384.49|381.69|382.32|379.52|0
1659397800000|2022-08-01 23:50:00|382.63|379.83|382.94|380.14|383.87|381.07|382.48|379.68|0
1659398100000|2022-08-01 23:55:00|383.01|380.21|382.47|379.67|383.86|381.06|382.16|379.36|0
1659398400000|2022-08-02 00:00:00|382.78|379.98|381.7|378.9|383.4|380.6|381.54|378.74|0
1659398700000|2022-08-02 00:05:00|381.54|378.74|381.54|378.74|381.7|378.9|380.77|377.97|0
1659399000000|2022-08-02 00:10:00|381.39|378.59|382.16|379.36|382.47|379.67|380.92|378.12|0
1659399300000|2022-08-02 00:15:00|382|379.2|380.46|377.66|382.47|379.67|380.15|377.35|0
1659399600000|2022-08-02 00:20:00|380.53|377.73|380.15|377.35|380.77|377.97|379.38|376.58|0
1659399900000|2022-08-02 00:25:00|379.99|377.19|379.99|377.19|380.15|377.35|379.07|376.27|0
1659400200000|2022-08-02 00:30:00|380.07|377.27|379.68|376.88|380.45|377.65|379.53|376.73|0
1659400500000|2022-08-02 00:35:00|379.84|377.04|379.68|376.88|380.3|377.5|379.37|376.57|0
1659400800000|2022-08-02 00:40:00|379.75|376.95|379.98|377.18|379.98|377.18|378.91|376.11|0
1659401100000|2022-08-02 00:45:00|379.83|377.03|379.21|376.41|379.98|377.18|379.06|376.26|0
1659401400000|2022-08-02 00:50:00|379.13|376.33|378.6|375.8|379.13|376.33|377.52|374.72|0
1659401700000|2022-08-02 00:55:00|378.29|375.49|377.52|374.72|378.29|375.49|377.44|374.64|0
1659402000000|2022-08-02 01:00:00|377.37|374.57|377.67|374.87|378.29|375.49|376.75|373.95|0
1659402300000|2022-08-02 01:05:00|377.52|374.72|377.67|374.87|378.13|375.33|377.51|374.71|0
1659402600000|2022-08-02 01:10:00|377.74|374.94|377.05|374.25|377.82|375.02|376.9|374.1|0
1659402900000|2022-08-02 01:15:00|376.9|374.1|378.12|375.32|378.12|375.32|376.44|373.64|0
1659403200000|2022-08-02 01:20:00|378.28|375.48|378.28|375.48|378.89|376.09|377.35|374.55|0
1659403500000|2022-08-02 01:25:00|377.97|375.17|376.89|374.09|378.35|375.55|376.59|373.79|0
1659403800000|2022-08-02 01:30:00|376.81|374.01|374.9|372.1|377.04|374.24|374.75|371.95|0
1659404100000|2022-08-02 01:35:00|374.59|371.79|373.67|370.87|375.51|372.71|373.37|370.57|0
1659404400000|2022-08-02 01:40:00|373.52|370.72|374.13|371.33|374.28|371.48|373.37|370.57|0
1659404700000|2022-08-02 01:45:00|373.98|371.18|374.13|371.33|374.89|372.09|373.98|371.18|0
1659405000000|2022-08-02 01:50:00|374.28|371.48|375.35|372.55|375.81|373.01|373.98|371.18|0
1659405300000|2022-08-02 01:55:00|375.5|372.7|375.65|372.85|375.65|372.85|374.58|371.78|0
1659405600000|2022-08-02 02:00:00|375.5|372.7|375.04|372.24|376.27|373.47|374.73|371.93|0
1659405900000|2022-08-02 02:05:00|375.19|372.39|375.34|372.54|376.11|373.31|375.04|372.24|0
1659406200000|2022-08-02 02:10:00|375.26|372.46|374.95|372.15|375.26|372.46|374.42|371.62|0
1659406500000|2022-08-02 02:15:00|374.88|372.08|373.81|371.01|374.88|372.08|373.73|370.93|0
1659406800000|2022-08-02 02:20:00|373.66|370.86|372.96|370.16|373.73|370.93|372.74|369.94|0
1659407100000|2022-08-02 02:25:00|373.04|370.24|372.28|369.48|373.04|370.24|371.67|368.87|0
1659407400000|2022-08-02 02:30:00|372.43|369.63|373.19|370.39|373.35|370.55|372.28|369.48|0
1659407700000|2022-08-02 02:35:00|373.04|370.24|373.5|370.7|373.8|371|373.04|370.24|0
1659408000000|2022-08-02 02:40:00|373.65|370.85|373.04|370.24|373.8|371|373.04|370.24|0
1659408300000|2022-08-02 02:45:00|373.11|370.31|373.64|370.84|373.8|371|373.03|370.23|0
1659408600000|2022-08-02 02:50:00|373.49|370.69|373.64|370.84|373.8|371|373.03|370.23|0
1659408900000|2022-08-02 02:55:00|373.49|370.69|375.24|372.44|375.24|372.44|373.34|370.54|0
1659409200000|2022-08-02 03:00:00|375.17|372.37|375.24|372.44|375.47|372.67|374.86|372.06|0
1659409500000|2022-08-02 03:05:00|375.32|372.52|375.16|372.36|375.32|372.52|374.4|371.6|0
1659409800000|2022-08-02 03:10:00|375.01|372.21|375.85|373.05|375.93|373.13|374.7|371.9|0
1659410100000|2022-08-02 03:15:00|375.77|372.97|375.39|372.59|375.77|372.97|375.16|372.36|0
1659410400000|2022-08-02 03:20:00|375.31|372.51|375.46|372.66|375.62|372.82|375.16|372.36|0
1659410700000|2022-08-02 03:25:00|375.62|372.82|375.92|373.12|376.07|373.27|375.46|372.66|0
1659411000000|2022-08-02 03:30:00|375.77|372.97|377.45|374.65|377.45|374.65|375.77|372.97|0
1659411300000|2022-08-02 03:35:00|377.3|374.5|377.21|374.41|377.45|374.65|376.83|374.03|0
1659411600000|2022-08-02 03:40:00|377.14|374.34|377.45|374.65|378.06|375.26|377.14|374.34|0
1659411900000|2022-08-02 03:45:00|377.6|374.8|376.98|374.18|377.6|374.8|376.75|373.95|0
1659412200000|2022-08-02 03:50:00|376.9|374.1|376.83|374.03|377.06|374.26|376.52|373.72|0
1659412500000|2022-08-02 03:55:00|376.98|374.18|376.21|373.41|376.98|374.18|375.91|373.11|0
1659412800000|2022-08-02 04:00:00|376.29|373.49|375.9|373.1|376.37|373.57|375.75|372.95|0
1659413100000|2022-08-02 04:05:00|375.75|372.95|376.51|373.71|376.82|374.02|375.75|372.95|0
1659413400000|2022-08-02 04:10:00|376.67|373.87|376.51|373.71|376.82|374.02|376.28|373.48|0
1659413700000|2022-08-02 04:15:00|376.59|373.79|375.9|373.1|376.59|373.79|375.9|373.1|0
1659414000000|2022-08-02 04:20:00|376.05|373.25|375.59|372.79|376.05|373.25|375.28|372.48|0
1659414300000|2022-08-02 04:25:00|375.44|372.64|375.51|372.71|375.74|372.94|375.13|372.33|0
1659414600000|2022-08-02 04:30:00|375.43|372.63|375.58|372.78|376.05|373.25|374.82|372.02|0
1659414900000|2022-08-02 04:35:00|375.74|372.94|375.28|372.48|375.74|372.94|375.12|372.32|0
1659415200000|2022-08-02 04:40:00|375.12|372.32|374.97|372.17|375.43|372.63|374.82|372.02|0
1659415500000|2022-08-02 04:45:00|375.04|372.24|375.42|372.62|375.58|372.78|374.97|372.17|0
1659415800000|2022-08-02 04:50:00|375.5|372.7|375.04|372.24|375.58|372.78|374.81|372.01|0
1659416100000|2022-08-02 04:55:00|374.96|372.16|375.88|373.08|375.88|373.08|374.96|372.16|0
1659416400000|2022-08-02 05:00:00|375.73|372.93|376.56|373.76|376.95|374.15|375.73|372.93|0
1659416700000|2022-08-02 05:05:00|376.64|373.84|376.79|373.99|377.72|374.92|376.64|373.84|0
1659417000000|2022-08-02 05:10:00|376.71|373.91|377.1|374.3|377.1|374.3|376.49|373.69|0
1659417300000|2022-08-02 05:15:00|377.25|374.45|375.26|372.46|377.41|374.61|375.18|372.38|0
1659417600000|2022-08-02 05:20:00|375.11|372.31|375.87|373.07|376.18|373.38|374.95|372.15|0
1659417900000|2022-08-02 05:25:00|375.72|372.92|374.95|372.15|376.33|373.53|374.8|372|0
1659418200000|2022-08-02 05:30:00|374.87|372.07|373.88|371.08|375.25|372.45|373.57|370.77|0
1659418500000|2022-08-02 05:35:00|374.03|371.23|373.42|370.62|374.18|371.38|372.96|370.16|0
1659418800000|2022-08-02 05:40:00|373.57|370.77|373.72|370.92|374.18|371.38|373.57|370.77|0
1659419100000|2022-08-02 05:45:00|373.64|370.84|374.48|371.68|374.79|371.99|373.57|370.77|0
1659419400000|2022-08-02 05:50:00|374.63|371.83|374.33|371.53|374.63|371.83|374.02|371.22|0
1659419700000|2022-08-02 05:55:00|374.48|371.68|374.02|371.22|374.48|371.68|373.41|370.61|0
1659420000000|2022-08-02 06:00:00|373.86|371.06|378.05|375.25|378.05|375.25|373.86|371.06|0
1659420300000|2022-08-02 06:05:00|378.2|375.4|377.9|375.1|378.82|376.02|377.9|375.1|0
1659420600000|2022-08-02 06:10:00|377.74|374.94|378.51|375.71|378.81|376.01|377.74|374.94|0
1659420900000|2022-08-02 06:15:00|378.58|375.78|378.96|376.16|379.27|376.47|378.2|375.4|0
1659421200000|2022-08-02 06:20:00|379.12|376.32|377.89|375.09|379.27|376.47|376.51|373.71|0
1659421500000|2022-08-02 06:25:00|378.04|375.24|377.96|375.16|378.19|375.39|377.28|374.48|0
1659421800000|2022-08-02 06:30:00|378.04|375.24|376.51|373.71|378.5|375.7|376.2|373.4|0
1659422100000|2022-08-02 06:35:00|376.36|373.56|376.35|373.55|376.97|374.17|375.9|373.1|0
1659422400000|2022-08-02 06:40:00|376.2|373.4|376.66|373.86|376.81|374.01|375.74|372.94|0
1659422700000|2022-08-02 06:45:00|376.73|373.93|377.27|374.47|377.57|374.77|376.5|373.7|0
1659423000000|2022-08-02 06:50:00|377.11|374.31|376.65|373.85|377.42|374.62|376.2|373.4|0
1659423300000|2022-08-02 06:55:00|376.73|373.93|377.26|374.46|377.41|374.61|376.57|373.77|0
1659423600000|2022-08-02 07:00:00|377.41|374.61|375.73|372.93|378.18|375.38|375.43|372.63|0
1659423900000|2022-08-02 07:05:00|375.53|373.13|372.41|370.01|375.68|373.28|370.67|368.27|0
1659424200000|2022-08-02 07:10:00|372.49|370.09|371.88|369.48|373.47|371.07|371.57|369.17|0
1659424500000|2022-08-02 07:15:00|371.8|369.4|371.42|369.02|372.03|369.63|368.85|366.45|0
1659424800000|2022-08-02 07:20:00|371.12|368.72|372.48|370.08|373.09|370.69|370.2|367.8|0
1659425100000|2022-08-02 07:25:00|372.63|370.23|372.85|370.45|372.93|370.53|371.42|369.02|0
1659425400000|2022-08-02 07:30:00|372.63|370.23|372.63|370.23|372.78|370.38|370.35|367.95|0
1659425700000|2022-08-02 07:35:00|372.78|370.38|375.21|372.81|375.67|373.27|372.17|369.77|0
1659426000000|2022-08-02 07:40:00|375.06|372.66|374.9|372.5|376.13|373.73|374.9|372.5|0
1659426300000|2022-08-02 07:45:00|375.06|372.66|376.43|374.03|376.89|374.49|375.06|372.66|0
1659426600000|2022-08-02 07:50:00|376.58|374.18|375.97|373.57|377.5|375.1|375.89|373.49|0
1659426900000|2022-08-02 07:55:00|376.12|373.72|375.2|372.8|376.88|374.48|375.05|372.65|0
1659427200000|2022-08-02 08:00:00|375.05|372.65|375.66|373.26|376.73|374.33|374.9|372.5|0
1659427500000|2022-08-02 08:05:00|375.58|373.18|375.25|372.85|376.88|374.48|373.59|371.19|0
1659427800000|2022-08-02 08:10:00|375.33|372.93|373.5|371.1|375.33|372.93|373.2|370.8|0
1659428100000|2022-08-02 08:15:00|373.65|371.25|372.2|369.8|373.73|371.33|371.98|369.58|0
1659428400000|2022-08-02 08:20:00|371.98|369.58|374.49|372.09|374.87|372.47|371.67|369.27|0
1659428700000|2022-08-02 08:25:00|374.56|372.16|374.56|372.16|375.02|372.62|373.8|371.4|0
1659429000000|2022-08-02 08:30:00|374.71|372.31|373.8|371.4|375.02|372.62|373.34|370.94|0
1659429300000|2022-08-02 08:35:00|373.49|371.09|371.21|368.81|373.49|371.09|371.06|368.66|0
1659429600000|2022-08-02 08:40:00|371.06|368.66|370.75|368.35|371.59|369.19|370.6|368.2|0
1659429900000|2022-08-02 08:45:00|370.91|368.51|370.6|368.2|371.06|368.66|369.61|367.21|0
1659430200000|2022-08-02 08:50:00|370.3|367.9|371.36|368.96|371.66|369.26|370.14|367.74|0
1659430500000|2022-08-02 08:55:00|371.51|369.11|371.66|369.26|371.81|369.41|371.05|368.65|0
1659430800000|2022-08-02 09:00:00|371.58|369.18|372.18|369.78|372.57|370.17|371.05|368.65|0
1659431100000|2022-08-02 09:05:00|372.26|369.86|372.11|369.71|372.41|370.01|371.73|369.33|0
1659431400000|2022-08-02 09:10:00|372.26|369.86|372.71|370.31|372.79|370.39|371.65|369.25|0
1659431700000|2022-08-02 09:15:00|372.56|370.16|373.17|370.77|373.32|370.92|372.56|370.16|0
1659432000000|2022-08-02 09:20:00|373.32|370.92|371.65|369.25|373.32|370.92|371.65|369.25|0
1659432300000|2022-08-02 09:25:00|371.49|369.09|371.8|369.4|371.87|369.47|370.66|368.26|0
1659432600000|2022-08-02 09:30:00|371.95|369.55|370.73|368.33|372.4|370|369.22|366.82|0
1659432900000|2022-08-02 09:35:00|370.65|368.25|370.12|367.72|371.49|369.09|370.12|367.72|0
1659433200000|2022-08-02 09:40:00|370.19|367.79|371.64|369.24|371.94|369.54|370.19|367.79|0
1659433500000|2022-08-02 09:45:00|371.56|369.16|371.25|368.85|371.56|369.16|370.72|368.32|0
1659433800000|2022-08-02 09:50:00|371.18|368.78|368.9|366.5|371.33|368.93|368.75|366.35|0
1659434100000|2022-08-02 09:55:00|369.06|366.66|368.3|365.9|369.43|367.03|368.15|365.75|0
1659434400000|2022-08-02 10:00:00|368.45|366.05|368.6|366.2|369.66|367.26|368.45|366.05|0
1659434700000|2022-08-02 10:05:00|368.45|366.05|368.29|365.89|368.45|366.05|367.54|365.14|0
1659435000000|2022-08-02 10:10:00|368.21|365.81|369.35|366.95|369.35|366.95|367.99|365.59|0
1659435300000|2022-08-02 10:15:00|369.12|366.72|366.78|364.38|369.35|366.95|365.27|362.87|0
1659435600000|2022-08-02 10:20:00|366.63|364.23|366.93|364.53|367.53|365.13|366.55|364.15|0
1659435900000|2022-08-02 10:25:00|367.08|364.68|366.62|364.22|367.38|364.98|366.47|364.07|0
1659436200000|2022-08-02 10:30:00|366.47|364.07|365.87|363.47|366.99|364.59|365.72|363.32|0
1659436500000|2022-08-02 10:35:00|365.79|363.39|367.07|364.67|367.37|364.97|365.26|362.86|0
1659436800000|2022-08-02 10:40:00|366.92|364.52|368.13|365.73|368.43|366.03|366.77|364.37|0
1659437100000|2022-08-02 10:45:00|367.97|365.57|369.65|367.25|370.94|368.54|367.52|365.12|0
1659437400000|2022-08-02 10:50:00|369.58|367.18|369.42|367.02|370.63|368.23|369.27|366.87|0
1659437700000|2022-08-02 10:55:00|369.57|367.17|371.08|368.68|371.23|368.83|369.12|366.72|0
1659438000000|2022-08-02 11:00:00|371|368.6|374.41|372.01|375.17|372.77|370.63|368.23|0
1659438300000|2022-08-02 11:05:00|374.26|371.86|372.59|370.19|374.26|371.86|372.29|369.89|0
1659438600000|2022-08-02 11:10:00|372.44|370.04|373.42|371.02|373.95|371.55|372.44|370.04|0
1659438900000|2022-08-02 11:15:00|373.35|370.95|373.8|371.4|374.56|372.16|373.19|370.79|0
1659439200000|2022-08-02 11:20:00|373.95|371.55|375.32|372.92|375.47|373.07|373.65|371.25|0
1659439500000|2022-08-02 11:25:00|375.47|373.07|374.86|372.46|375.47|373.07|374.55|372.15|0
1659439800000|2022-08-02 11:30:00|374.71|372.31|376.22|373.82|376.68|374.28|374.55|372.15|0
1659440100000|2022-08-02 11:35:00|376.07|373.67|375.77|373.37|376.22|373.82|375.16|372.76|0
1659440400000|2022-08-02 11:40:00|375.69|373.29|374.09|371.69|375.92|373.52|373.94|371.54|0
1659440700000|2022-08-02 11:45:00|374.01|371.61|374.85|372.45|375.31|372.91|374.01|371.61|0
1659441000000|2022-08-02 11:50:00|374.92|372.52|375.15|372.75|375.3|372.9|373.94|371.54|0
1659441300000|2022-08-02 11:55:00|375.07|372.67|374.39|371.99|375.3|372.9|374.08|371.68|0
1659441600000|2022-08-02 12:00:00|374.08|371.68|376.06|373.66|376.21|373.81|374.08|371.68|0
1659441900000|2022-08-02 12:05:00|375.91|373.51|375.6|373.2|376.06|373.66|374.99|372.59|0
1659442200000|2022-08-02 12:10:00|375.45|373.05|374.99|372.59|375.98|373.58|374.69|372.29|0
1659442500000|2022-08-02 12:15:00|374.91|372.51|373.17|370.77|375.14|372.74|373.17|370.77|0
1659442800000|2022-08-02 12:20:00|373.01|370.61|374.83|372.43|374.99|372.59|373.01|370.61|0
1659443100000|2022-08-02 12:25:00|374.98|372.58|373.92|371.52|374.98|372.58|373.01|370.61|0
1659443400000|2022-08-02 12:30:00|374.07|371.67|374.07|371.67|375.44|373.04|373.99|371.59|0
1659443700000|2022-08-02 12:35:00|374.22|371.82|373.76|371.36|374.22|371.82|373.16|370.76|0
1659444000000|2022-08-02 12:40:00|373.99|371.59|371.94|369.54|373.99|371.59|371.94|369.54|0
1659444300000|2022-08-02 12:45:00|372.09|369.69|371.94|369.54|373|370.6|371.49|369.09|0
1659444600000|2022-08-02 12:50:00|372.09|369.69|371.79|369.39|372.54|370.14|371.64|369.24|0
1659444900000|2022-08-02 12:55:00|371.94|369.54|374.51|372.11|374.59|372.19|371.86|369.46|0
1659445200000|2022-08-02 13:00:00|374.67|372.27|373.75|371.35|374.97|372.57|373.6|371.2|0
1659445500000|2022-08-02 13:05:00|374.06|371.66|377.38|374.98|377.54|375.14|373.58|371.18|0
1659445800000|2022-08-02 13:10:00|377.69|375.29|379.06|376.66|379.37|376.97|377.08|374.68|0
1659446100000|2022-08-02 13:15:00|378.98|376.58|377.53|375.13|379.22|376.82|377.38|374.98|0
1659446400000|2022-08-02 13:20:00|377.38|374.98|377.23|374.83|377.84|375.44|376.62|374.22|0
1659446700000|2022-08-02 13:25:00|377.38|374.98|379.21|376.81|379.21|376.81|377.23|374.83|0
1659447000000|2022-08-02 13:30:00|378.45|376.05|379.36|376.96|382.89|380.49|376.92|374.52|0
1659447300000|2022-08-02 13:35:00|379.21|376.81|377.83|375.43|379.36|376.96|373.87|371.47|0
1659447600000|2022-08-02 13:40:00|378.44|376.04|373.22|370.82|379.2|376.8|372.92|370.52|0
1659447900000|2022-08-02 13:45:00|373.68|371.28|374.89|372.49|380.1|377.7|373.07|370.67|0
1659448200000|2022-08-02 13:50:00|374.74|372.34|371.24|368.84|377.03|374.63|370.48|368.08|0
1659448500000|2022-08-02 13:55:00|370.79|368.39|374.89|372.49|377.03|374.63|369.12|366.72|0
1659448800000|2022-08-02 14:00:00|374.58|372.18|372|369.6|374.74|372.34|370.48|368.08|0
1659449100000|2022-08-02 14:05:00|372.3|369.9|368.66|366.26|375.04|372.64|368.66|366.26|0
1659449400000|2022-08-02 14:10:00|368.21|365.81|371.88|369.48|372.03|369.63|364.59|362.19|0
1659449700000|2022-08-02 14:15:00|372.03|369.63|375.22|372.82|375.53|373.13|371.58|369.18|0
1659450000000|2022-08-02 14:20:00|375.52|373.12|373.7|371.3|378.12|375.72|372.79|370.39|0
1659450300000|2022-08-02 14:25:00|374|371.6|379.03|376.63|379.03|376.63|372.78|370.38|0
1659450600000|2022-08-02 14:30:00|380.25|377.85|378.87|376.47|381.63|379.23|377.65|375.25|0
1659450900000|2022-08-02 14:35:00|379.33|376.93|380.1|377.7|381.17|378.77|377.35|374.95|0
1659451200000|2022-08-02 14:40:00|379.94|377.54|384.71|382.31|385.48|383.08|379.18|376.78|0
1659451500000|2022-08-02 14:45:00|385.01|382.61|386.4|384|386.4|384|382.09|379.69|0
1659451800000|2022-08-02 14:50:00|386.56|384.16|392.76|390.36|393.07|390.67|385.78|383.38|0
1659452100000|2022-08-02 14:55:00|392.45|390.05|387.63|385.23|392.45|390.05|386.55|384.15|0
1659452400000|2022-08-02 15:00:00|387.79|385.39|383.74|381.34|389.03|386.63|383.43|381.03|0
1659452700000|2022-08-02 15:05:00|383.59|381.19|382.97|380.57|384.51|382.11|381.58|379.18|0
1659453000000|2022-08-02 15:10:00|383.12|380.72|380.8|378.4|383.12|380.72|380.8|378.4|0
1659453300000|2022-08-02 15:15:00|380.96|378.56|382.19|379.79|383.27|380.87|379.73|377.33|0
1659453600000|2022-08-02 15:20:00|382.03|379.63|381.57|379.17|382.5|380.1|379.57|377.17|0
1659453900000|2022-08-02 15:25:00|381.72|379.32|384.66|382.26|385.43|383.03|381.11|378.71|0
1659454200000|2022-08-02 15:30:00|384.81|382.41|381.57|379.17|384.97|382.57|379.11|376.71|0
1659454500000|2022-08-02 15:35:00|381.41|379.01|385.74|383.34|386.2|383.8|381.41|379.01|0
1659454800000|2022-08-02 15:40:00|385.58|383.18|387.6|385.2|388.68|386.28|384.96|382.56|0
1659455100000|2022-08-02 15:45:00|387.75|385.35|387.75|385.35|388.06|385.66|385.58|383.18|0
1659455400000|2022-08-02 15:50:00|387.9|385.5|387.44|385.04|388.06|385.66|386.51|384.11|0
1659455700000|2022-08-02 15:55:00|387.59|385.19|386.35|383.95|388.52|386.12|385.57|383.17|0
1659456000000|2022-08-02 16:00:00|386.5|384.1|388.98|386.58|389.61|387.21|385.57|383.17|0
1659456300000|2022-08-02 16:05:00|388.83|386.43|387.89|385.49|389.3|386.9|387.58|385.18|0
1659456600000|2022-08-02 16:10:00|387.74|385.34|392.95|390.55|393.5|391.1|387.27|384.87|0
1659456900000|2022-08-02 16:15:00|393.03|390.63|395.76|393.36|396.53|394.13|392.88|390.48|0
1659457200000|2022-08-02 16:20:00|395.91|393.51|398.26|395.86|398.42|396.02|395.29|392.89|0
1659457500000|2022-08-02 16:25:00|398.42|396.02|398.89|396.49|398.89|396.49|397.16|394.76|0
1659457800000|2022-08-02 16:30:00|398.73|396.33|398.1|395.7|399.21|396.81|397|394.6|0
1659458100000|2022-08-02 16:35:00|398.26|395.86|400.15|397.75|400.3|397.9|397|394.6|0
1659458400000|2022-08-02 16:40:00|399.83|397.43|401.41|399.01|401.41|399.01|399.52|397.12|0
1659458700000|2022-08-02 16:45:00|401.09|398.69|400.77|398.37|401.09|398.69|399.2|396.8|0
1659459000000|2022-08-02 16:50:00|400.62|398.22|401.09|398.69|401.72|399.32|399.2|396.8|0
1659459300000|2022-08-02 16:55:00|401.24|398.84|399.51|397.11|401.4|399|398.72|396.32|0
1659459600000|2022-08-02 17:00:00|399.35|396.95|397.78|395.38|399.51|397.11|396.05|393.65|0
1659459900000|2022-08-02 17:05:00|397.46|395.06|397.46|395.06|398.09|395.69|394.95|392.55|0
1659460200000|2022-08-02 17:10:00|397.3|394.9|397.14|394.74|398.09|395.69|396.36|393.96|0
1659460500000|2022-08-02 17:15:00|397.3|394.9|396.67|394.27|397.93|395.53|396.67|394.27|0
1659460800000|2022-08-02 17:20:00|396.51|394.11|392.91|390.51|396.83|394.43|392.91|390.51|0
1659461100000|2022-08-02 17:25:00|392.75|390.35|387.77|385.37|393.22|390.82|386.69|384.29|0
1659461400000|2022-08-02 17:30:00|387|384.6|381.13|378.73|387|384.6|379.7|377.3|0
1659461700000|2022-08-02 17:35:00|380.67|378.27|379.28|376.88|382.28|379.88|378.06|375.66|0
1659462000000|2022-08-02 17:40:00|379.43|377.03|381.04|378.64|381.74|379.34|378.43|376.03|0
1659462300000|2022-08-02 17:45:00|380.97|378.57|377.74|375.34|381.74|379.34|377.29|374.89|0
1659462600000|2022-08-02 17:50:00|377.28|374.88|382.54|380.14|382.54|380.14|374.66|372.26|0
1659462900000|2022-08-02 17:55:00|382.39|379.99|382.54|380.14|383|380.6|381.01|378.61|0
1659463200000|2022-08-02 18:00:00|382.24|379.84|380.75|378.35|383.46|381.06|378.99|376.59|0
1659463500000|2022-08-02 18:05:00|380.67|378.27|386.52|384.12|386.52|384.12|380.06|377.66|0
1659463800000|2022-08-02 18:10:00|386.37|383.97|384.82|382.42|386.68|384.28|383.9|381.5|0
1659464100000|2022-08-02 18:15:00|384.67|382.27|382.82|380.42|384.82|382.42|381.9|379.5|0
1659464400000|2022-08-02 18:20:00|382.97|380.57|385.13|382.73|386.67|384.27|382.2|379.8|0
1659464700000|2022-08-02 18:25:00|385.44|383.04|386.36|383.96|386.83|384.43|384.82|382.42|0
1659465000000|2022-08-02 18:30:00|386.05|383.65|387.75|385.35|388.99|386.59|385.74|383.34|0
1659465300000|2022-08-02 18:35:00|387.6|385.2|385.12|382.72|387.75|385.35|384.04|381.64|0
1659465600000|2022-08-02 18:40:00|385.28|382.88|386.05|383.65|386.97|384.57|385.28|382.88|0
1659465900000|2022-08-02 18:45:00|386.2|383.8|385.43|383.03|386.2|383.8|381.42|379.02|0
1659466200000|2022-08-02 18:50:00|385.65|383.25|382.96|380.56|387.13|384.73|381.11|378.71|0
1659466500000|2022-08-02 18:55:00|382.65|380.25|381.26|378.86|383.11|380.71|379.42|377.02|0
1659466800000|2022-08-02 19:00:00|380.96|378.56|382.18|379.78|383.11|380.71|380.65|378.25|0
1659467100000|2022-08-02 19:05:00|382.03|379.63|380.49|378.09|383.11|380.71|380.03|377.63|0
1659467400000|2022-08-02 19:10:00|380.34|377.94|381.1|378.7|381.26|378.86|378.35|375.95|0
1659467700000|2022-08-02 19:15:00|381.87|379.47|376.05|373.65|381.87|379.47|374.83|372.43|0
1659468000000|2022-08-02 19:20:00|375.6|373.2|375.59|373.19|377.43|375.03|374.53|372.13|0
1659468300000|2022-08-02 19:25:00|375.75|373.35|380.33|377.93|380.79|378.39|375.59|373.19|0
1659468600000|2022-08-02 19:30:00|379.72|377.32|380.17|377.77|380.79|378.39|377.88|375.48|0
1659468900000|2022-08-02 19:35:00|380.48|378.08|380.63|378.23|383.71|381.31|380.02|377.62|0
1659469200000|2022-08-02 19:40:00|380.94|378.54|380.94|378.54|380.94|378.54|378.33|375.93|0
1659469500000|2022-08-02 19:45:00|381.24|378.84|377.11|374.71|381.24|378.84|375.89|373.49|0
1659469800000|2022-08-02 19:50:00|376.65|374.25|374.51|372.11|377.57|375.17|374.21|371.81|0
1659470100000|2022-08-02 19:55:00|373.91|371.51|372.99|370.59|374.67|372.27|371.63|369.23|0
1659470400000|2022-08-02 20:00:00|372.69|370.29|372.69|370.29|373.75|371.35|372.54|370.14|0
1659470700000|2022-08-02 20:05:00|372.84|370.44|371.62|369.22|372.99|370.59|369.96|367.56|0
1659471000000|2022-08-02 20:10:00|371.77|369.37|371.92|369.52|371.92|369.52|370.41|368.01|0
1659471300000|2022-08-02 20:15:00|371.82|369.02|370.91|368.11|372.19|369.39|370.91|368.11|0
1659471600000|2022-08-02 20:20:00|371.06|368.26|372.06|369.26|372.52|369.72|370.2|367.4|0
1659471900000|2022-08-02 20:25:00|372.21|369.41|371.76|368.96|372.51|369.71|371.45|368.65|0
1659472200000|2022-08-02 20:30:00|371.75|368.95|372.06|369.26|372.36|369.56|371.75|368.95|0
1659472500000|2022-08-02 20:35:00|372.13|369.33|371.9|369.1|372.36|369.56|371.9|369.1|0
1659472800000|2022-08-02 20:40:00|372.05|369.25|373.41|370.61|373.72|370.92|371.75|368.95|0
1659473100000|2022-08-02 20:45:00|373.26|370.46|374.47|371.67|374.78|371.98|373.26|370.46|0
1659473400000|2022-08-02 20:50:00|374.55|371.75|374.7|371.9|374.7|371.9|374.17|371.37|0
1659473700000|2022-08-02 20:55:00|374.78|371.98|375.36|372.56|375.61|372.81|374.24|371.44|0
1659474000000|2022-08-02 21:00:00|374.92|372.12|374.83|372.03|375.14|372.34|374.8|372|0
1659474300000|2022-08-02 21:05:00|374.85|372.05|375.12|372.32|375.14|372.34|374.85|372.05|0
1659474600000|2022-08-02 21:10:00|375.13|372.33|375.29|372.49|375.29|372.49|375.13|372.33|0
1659474900000|2022-08-02 21:15:00|375.27|372.47|375.48|372.68|375.57|372.77|375.27|372.47|0
1659475200000|2022-08-02 21:20:00|375.57|372.77|375.59|372.79|375.62|372.82|375.48|372.68|0
1659475500000|2022-08-02 21:25:00|375.52|372.72|375.48|372.68|375.52|372.72|375.26|372.46|0
1659475800000|2022-08-02 21:30:00|375.44|372.64|375.45|372.65|375.54|372.74|375.37|372.57|0
1659476100000|2022-08-02 21:35:00|375.48|372.68|375.45|372.65|375.5|372.7|375.26|372.46|0
1659476400000|2022-08-02 21:40:00|375.47|372.67|375.56|372.76|375.76|372.96|375.45|372.65|0
1659476700000|2022-08-02 21:45:00|375.51|372.71|375.58|372.78|375.58|372.78|375.34|372.54|0
1659477000000|2022-08-02 21:50:00|375.56|372.76|375.53|372.73|375.76|372.96|375.32|372.52|0
1659477300000|2022-08-02 21:55:00|375.49|372.69|375.7|372.9|375.76|372.96|375.35|372.55|0
1659477600000|2022-08-02 22:00:00|376.19|373.39|376.27|373.47|377.79|374.99|376.19|373.39|0
1659477900000|2022-08-02 22:05:00|376.42|373.62|378.09|375.29|378.4|375.6|376.11|373.31|0
1659478200000|2022-08-02 22:10:00|378.25|375.45|376.72|373.92|378.55|375.75|376.57|373.77|0
1659478500000|2022-08-02 22:15:00|376.87|374.07|377.02|374.22|377.48|374.68|376.72|373.92|0
1659478800000|2022-08-02 22:20:00|376.94|374.14|375.34|372.54|377.33|374.53|375.34|372.54|0
1659479100000|2022-08-02 22:25:00|375.19|372.39|375.95|373.15|376.56|373.76|375.19|372.39|0
1659479400000|2022-08-02 22:30:00|376.25|373.45|377.17|374.37|377.32|374.52|376.1|373.3|0
1659479700000|2022-08-02 22:35:00|377.32|374.52|378.38|375.58|379|376.2|377.32|374.52|0
1659480000000|2022-08-02 22:40:00|378.23|375.43|378.69|375.89|378.84|376.04|378.23|375.43|0
1659480300000|2022-08-02 22:45:00|378.84|376.04|378.08|375.28|378.99|376.19|377.62|374.82|0
1659480600000|2022-08-02 22:50:00|377.92|375.12|378.38|375.58|378.69|375.89|377.92|375.12|0
1659480900000|2022-08-02 22:55:00|378.53|375.73|376.92|374.12|378.53|375.73|376.7|373.9|0
1659481200000|2022-08-02 23:00:00|376.85|374.05|376.7|373.9|376.85|374.05|376.09|373.29|0
1659481500000|2022-08-02 23:05:00|376.85|374.05|377.3|374.5|377.3|374.5|376.39|373.59|0
1659481800000|2022-08-02 23:10:00|377.15|374.35|377|374.2|377.91|375.11|376.84|374.04|0
1659482100000|2022-08-02 23:15:00|377.15|374.35|377.45|374.65|377.45|374.65|376.54|373.74|0
1659482400000|2022-08-02 23:20:00|377.3|374.5|377.3|374.5|377.45|374.65|376.99|374.19|0
1659482700000|2022-08-02 23:25:00|377.14|374.34|377.9|375.1|377.9|375.1|377.14|374.34|0
1659483000000|2022-08-02 23:30:00|377.98|375.18|377.06|374.26|378.06|375.26|376.53|373.73|0
1659483300000|2022-08-02 23:35:00|376.99|374.19|375.16|372.36|377.29|374.49|374.7|371.9|0
1659483600000|2022-08-02 23:40:00|375.01|372.21|375.31|372.51|375.31|372.51|374.55|371.75|0
1659483900000|2022-08-02 23:45:00|375.16|372.36|374.55|371.75|375.31|372.51|374.39|371.59|0
1659484200000|2022-08-02 23:50:00|374.39|371.59|373.78|370.98|374.85|372.05|373.63|370.83|0
1659484500000|2022-08-02 23:55:00|373.63|370.83|373.63|370.83|373.94|371.14|373.18|370.38|0
1659484800000|2022-08-03 00:00:00|373.33|370.53|373.48|370.68|373.7|370.9|372.42|369.62|0
1659485100000|2022-08-03 00:05:00|373.17|370.37|374.76|371.96|375.91|373.11|373.17|370.37|0
1659485400000|2022-08-03 00:10:00|374.69|371.89|372.87|370.07|374.69|371.89|372.41|369.61|0
1659485700000|2022-08-03 00:15:00|373.02|370.22|374.23|371.43|374.68|371.88|372.41|369.61|0
1659486000000|2022-08-03 00:20:00|374.38|371.58|372.1|369.3|374.68|371.88|371.2|368.4|0
1659486300000|2022-08-03 00:25:00|372.25|369.45|370.89|368.09|372.25|369.45|370.44|367.64|0
1659486600000|2022-08-03 00:30:00|371.34|368.54|371.64|368.84|371.95|369.15|370.89|368.09|0
1659486900000|2022-08-03 00:35:00|371.57|368.77|372.17|369.37|372.78|369.98|371.19|368.39|0
1659487200000|2022-08-03 00:40:00|372.1|369.3|368.17|365.37|372.1|369.3|368.09|365.29|0
1659487500000|2022-08-03 00:45:00|368.62|365.82|368.99|366.19|369.22|366.42|368.17|365.37|0
1659487800000|2022-08-03 00:50:00|369.07|366.27|370.27|367.47|370.58|367.78|369.07|366.27|0
1659488100000|2022-08-03 00:55:00|370.12|367.32|371.33|368.53|371.48|368.68|369.74|366.94|0
1659488400000|2022-08-03 01:00:00|371.48|368.68|371.48|368.68|371.94|369.14|370.95|368.15|0
1659488700000|2022-08-03 01:05:00|371.33|368.53|372.69|369.89|372.69|369.89|371.25|368.45|0
1659489000000|2022-08-03 01:10:00|372.99|370.19|373.29|370.49|373.45|370.65|372.53|369.73|0
1659489300000|2022-08-03 01:15:00|373.44|370.64|374.66|371.86|375.42|372.62|373.44|370.64|0
1659489600000|2022-08-03 01:20:00|374.58|371.78|374.05|371.25|375.26|372.46|374.05|371.25|0
1659489900000|2022-08-03 01:25:00|373.9|371.1|374.04|371.24|374.5|371.7|373.29|370.49|0
1659490200000|2022-08-03 01:30:00|374.35|371.55|376.02|373.22|376.17|373.37|373.51|370.71|0
1659490500000|2022-08-03 01:35:00|376.09|373.29|374.57|371.77|376.17|373.37|374.19|371.39|0
1659490800000|2022-08-03 01:40:00|374.72|371.92|375.71|372.91|376.32|373.52|374.19|371.39|0
1659491100000|2022-08-03 01:45:00|375.86|373.06|375.25|372.45|376.47|373.67|374.64|371.84|0
1659491400000|2022-08-03 01:50:00|375.4|372.6|376.16|373.36|377.54|374.74|375.4|372.6|0
1659491700000|2022-08-03 01:55:00|376.01|373.21|376.16|373.36|376.54|373.74|375.86|373.06|0
1659492000000|2022-08-03 02:00:00|376.31|373.51|378.06|375.26|378.9|376.1|376.16|373.36|0
1659492300000|2022-08-03 02:05:00|378.21|375.41|377.53|374.73|378.6|375.8|377.53|374.73|0
1659492600000|2022-08-03 02:10:00|377.68|374.88|377.22|374.42|377.68|374.88|376.92|374.12|0
1659492900000|2022-08-03 02:15:00|377.07|374.27|376.46|373.66|377.22|374.42|376.46|373.66|0
1659493200000|2022-08-03 02:20:00|376.61|373.81|375.69|372.89|376.76|373.96|375.69|372.89|0
1659493500000|2022-08-03 02:25:00|375.92|373.12|375.69|372.89|376.15|373.35|375.23|372.43|0
1659493800000|2022-08-03 02:30:00|375.84|373.04|376.3|373.5|376.76|373.96|375.84|373.04|0
1659494100000|2022-08-03 02:35:00|376.14|373.34|376.6|373.8|376.6|373.8|375.99|373.19|0
1659494400000|2022-08-03 02:40:00|376.75|373.95|375.68|372.88|377.21|374.41|375.68|372.88|0
1659494700000|2022-08-03 02:45:00|375.76|372.96|375.83|373.03|376.29|373.49|375.07|372.27|0
1659495000000|2022-08-03 02:50:00|375.68|372.88|376.14|373.34|376.14|373.34|374.92|372.12|0
1659495300000|2022-08-03 02:55:00|376.29|373.49|377.05|374.25|377.51|374.71|376.29|373.49|0
1659495600000|2022-08-03 03:00:00|377.2|374.4|377.81|375.01|378.27|375.47|377.05|374.25|0
1659495900000|2022-08-03 03:05:00|377.65|374.85|377.35|374.55|377.96|375.16|377.04|374.24|0
1659496200000|2022-08-03 03:10:00|377.5|374.7|377.35|374.55|377.8|375|377.35|374.55|0
1659496500000|2022-08-03 03:15:00|377.5|374.7|376.89|374.09|378.26|375.46|376.73|373.93|0
1659496800000|2022-08-03 03:20:00|376.73|373.93|377.19|374.39|377.95|375.15|376.5|373.7|0
1659497100000|2022-08-03 03:25:00|377.34|374.54|377.03|374.23|378.1|375.3|377.03|374.23|0
1659497400000|2022-08-03 03:30:00|376.88|374.08|376.27|373.47|376.88|374.08|375.97|373.17|0
1659497700000|2022-08-03 03:35:00|376.34|373.54|376.72|373.92|377.03|374.23|376.27|373.47|0
1659498000000|2022-08-03 03:40:00|376.8|374|376.87|374.07|377.25|374.45|376.42|373.62|0
1659498300000|2022-08-03 03:45:00|376.95|374.15|377.63|374.83|377.94|375.14|376.87|374.07|0
1659498600000|2022-08-03 03:50:00|377.71|374.91|376.87|374.07|377.94|375.14|376.87|374.07|0
1659498900000|2022-08-03 03:55:00|376.72|373.92|377.09|374.29|377.48|374.68|376.56|373.76|0
1659499200000|2022-08-03 04:00:00|377.02|374.22|378.24|375.44|378.24|375.44|376.56|373.76|0
1659499500000|2022-08-03 04:05:00|378.09|375.29|379.46|376.66|380.23|377.43|377.63|374.83|0
1659499800000|2022-08-03 04:10:00|379.31|376.51|378.54|375.74|379.69|376.89|378.31|375.51|0
1659500100000|2022-08-03 04:15:00|378.46|375.66|379.07|376.27|379.15|376.35|378.08|375.28|0
1659500400000|2022-08-03 04:20:00|379.15|376.35|378.84|376.04|379.45|376.65|378.84|376.04|0
1659500700000|2022-08-03 04:25:00|378.91|376.11|378.84|376.04|378.99|376.19|378.38|375.58|0
1659501000000|2022-08-03 04:30:00|378.99|376.19|378.53|375.73|378.99|376.19|378.07|375.27|0
1659501300000|2022-08-03 04:35:00|378.6|375.8|378.68|375.88|378.68|375.88|378.07|375.27|0
1659501600000|2022-08-03 04:40:00|378.6|375.8|378.83|376.03|378.83|376.03|378.37|375.57|0
1659501900000|2022-08-03 04:45:00|378.98|376.18|379.29|376.49|379.82|377.02|378.83|376.03|0
1659502200000|2022-08-03 04:50:00|379.44|376.64|378.52|375.72|379.44|376.64|377.76|374.96|0
1659502500000|2022-08-03 04:55:00|378.37|375.57|377.6|374.8|378.52|375.72|377.3|374.5|0
1659502800000|2022-08-03 05:00:00|377.76|374.96|378.06|375.26|378.67|375.87|377.75|374.95|0
1659503100000|2022-08-03 05:05:00|377.91|375.11|378.36|375.56|378.82|376.02|377.6|374.8|0
1659503400000|2022-08-03 05:10:00|378.28|375.48|379.43|376.63|379.43|376.63|378.06|375.26|0
1659503700000|2022-08-03 05:15:00|379.74|376.94|378.97|376.17|379.74|376.94|378.97|376.17|0
1659504000000|2022-08-03 05:20:00|378.82|376.02|380.04|377.24|380.04|377.24|378.82|376.02|0
1659504300000|2022-08-03 05:25:00|380.34|377.54|379.88|377.08|381.26|378.46|379.88|377.08|0
1659504600000|2022-08-03 05:30:00|379.8|377|381.1|378.3|381.26|378.46|379.8|377|0
1659504900000|2022-08-03 05:35:00|380.95|378.15|380.95|378.15|381.18|378.38|380.18|377.38|0
1659505200000|2022-08-03 05:40:00|381.02|378.22|380.49|377.69|381.26|378.46|380.49|377.69|0
1659505500000|2022-08-03 05:45:00|380.33|377.53|379.87|377.07|380.64|377.84|379.57|376.77|0
1659505800000|2022-08-03 05:50:00|380.03|377.23|380.1|377.3|380.64|377.84|379.87|377.07|0
1659506100000|2022-08-03 05:55:00|380.02|377.22|379.87|377.07|380.48|377.68|379.72|376.92|0
1659506400000|2022-08-03 06:00:00|380.02|377.22|380.02|377.22|381.09|378.29|379.56|376.76|0
1659506700000|2022-08-03 06:05:00|379.87|377.07|381.16|378.36|381.93|379.13|379.71|376.91|0
1659507000000|2022-08-03 06:10:00|381.24|378.44|380.93|378.13|381.55|378.75|380.78|377.98|0
1659507300000|2022-08-03 06:15:00|381.01|378.21|380.78|377.98|381.55|378.75|380.62|377.82|0
1659507600000|2022-08-03 06:20:00|380.62|377.82|379.86|377.06|380.78|377.98|379.63|376.83|0
1659507900000|2022-08-03 06:25:00|380.01|377.21|379.85|377.05|380.62|377.82|379.55|376.75|0
1659508200000|2022-08-03 06:30:00|380.01|377.21|379.39|376.59|380.08|377.28|379.09|376.29|0
1659508500000|2022-08-03 06:35:00|379.31|376.51|379.54|376.74|380.31|377.51|379.09|376.29|0
1659508800000|2022-08-03 06:40:00|379.7|376.9|378.62|375.82|379.85|377.05|378.47|375.67|0
1659509100000|2022-08-03 06:45:00|378.78|375.98|378.04|375.24|379.24|376.44|377.71|374.91|0
1659509400000|2022-08-03 06:50:00|378.19|375.39|378.8|376|378.95|376.15|378.04|375.24|0
1659509700000|2022-08-03 06:55:00|378.95|376.15|378.87|376.07|379.26|376.46|378.65|375.85|0
1659510000000|2022-08-03 07:00:00|378.8|376|374.53|371.73|378.8|376|373.92|371.12|0
1659510300000|2022-08-03 07:05:00|374.48|372.08|376.15|373.75|376.53|374.13|373.87|371.47|0
1659510600000|2022-08-03 07:10:00|376.3|373.9|374.32|371.92|377.22|374.82|374.02|371.62|0
1659510900000|2022-08-03 07:15:00|374.02|371.62|377.44|375.04|377.67|375.27|373.56|371.16|0
1659511200000|2022-08-03 07:20:00|377.37|374.97|378.35|375.95|379.2|376.8|377.21|374.81|0
1659511500000|2022-08-03 07:25:00|378.13|375.73|378.58|376.18|379.2|376.8|377.59|375.19|0
1659511800000|2022-08-03 07:30:00|378.51|376.11|377.36|374.96|379.2|376.8|377.21|374.81|0
1659512100000|2022-08-03 07:35:00|377.28|374.88|377.28|374.88|378.12|375.72|376.9|374.5|0
1659512400000|2022-08-03 07:40:00|377.43|375.03|375.98|373.58|377.51|375.11|375.68|373.28|0
1659512700000|2022-08-03 07:45:00|375.68|373.28|374.16|371.76|375.9|373.5|373.93|371.53|0
1659513000000|2022-08-03 07:50:00|374|371.6|375.52|373.12|375.6|373.2|374|371.6|0
1659513300000|2022-08-03 07:55:00|375.29|372.89|375.22|372.82|375.83|373.43|374.15|371.75|0
1659513600000|2022-08-03 08:00:00|375.37|372.97|375.21|372.81|376.59|374.19|374.91|372.51|0
1659513900000|2022-08-03 08:05:00|375.29|372.89|373.54|371.14|375.37|372.97|373.08|370.68|0
1659514200000|2022-08-03 08:10:00|373.46|371.06|373.84|371.44|374.3|371.9|372.55|370.15|0
1659514500000|2022-08-03 08:15:00|373.99|371.59|374.45|372.05|374.75|372.35|373.99|371.59|0
1659514800000|2022-08-03 08:20:00|374.6|372.2|376.73|374.33|376.88|374.48|374.45|372.05|0
1659515100000|2022-08-03 08:25:00|376.88|374.48|376.95|374.55|377.49|375.09|376.58|374.18|0
1659515400000|2022-08-03 08:30:00|377.03|374.63|378.4|376|378.71|376.31|377.03|374.63|0
1659515700000|2022-08-03 08:35:00|378.48|376.08|377.71|375.31|378.48|376.08|377.33|374.93|0
1659516000000|2022-08-03 08:40:00|377.79|375.39|378.32|375.92|378.32|375.92|377.18|374.78|0
1659516300000|2022-08-03 08:45:00|378.55|376.15|378.09|375.69|378.55|376.15|377.79|375.39|0
1659516600000|2022-08-03 08:50:00|378.16|375.76|379.01|376.61|379.16|376.76|377.55|375.15|0
1659516900000|2022-08-03 08:55:00|378.93|376.53|378.09|375.69|379.46|377.06|378.09|375.69|0
1659517200000|2022-08-03 09:00:00|378.24|375.84|378.54|376.14|378.85|376.45|377.55|375.15|0
1659517500000|2022-08-03 09:05:00|378.62|376.22|379.3|376.9|379.46|377.06|378.16|375.76|0
1659517800000|2022-08-03 09:10:00|379.15|376.75|382.22|379.82|382.52|380.12|379.07|376.67|0
1659518100000|2022-08-03 09:15:00|382.37|379.97|384.21|381.81|384.68|382.28|381.75|379.35|0
1659518400000|2022-08-03 09:20:00|385.46|383.06|384.21|381.81|385.77|383.37|383.9|381.5|0
1659518700000|2022-08-03 09:25:00|384.36|381.96|383.75|381.35|384.36|381.96|383.29|380.89|0
1659519000000|2022-08-03 09:30:00|383.82|381.42|384.67|382.27|384.67|382.27|383.28|380.88|0
1659519300000|2022-08-03 09:35:00|384.82|382.42|384.2|381.8|384.98|382.58|384.05|381.65|0
1659519600000|2022-08-03 09:40:00|384.51|382.11|383.28|380.88|384.51|382.11|382.97|380.57|0
1659519900000|2022-08-03 09:45:00|383.2|380.8|382.51|380.11|383.28|380.88|382.2|379.8|0
1659520200000|2022-08-03 09:50:00|382.43|380.03|382.66|380.26|383.27|380.87|382.35|379.95|0
1659520500000|2022-08-03 09:55:00|382.58|380.18|382.35|379.95|382.66|380.26|382.2|379.8|0
1659520800000|2022-08-03 10:00:00|382.27|379.87|381.64|379.24|382.96|380.56|381.33|378.93|0
1659521100000|2022-08-03 10:05:00|381.72|379.32|381.87|379.47|382.33|379.93|381.33|378.93|0
1659521400000|2022-08-03 10:10:00|381.79|379.39|383.33|380.93|383.72|381.32|381.79|379.39|0
1659521700000|2022-08-03 10:15:00|383.26|380.86|381.17|378.77|383.41|381.01|380.95|378.55|0
1659522000000|2022-08-03 10:20:00|381.25|378.85|380.64|378.24|381.41|379.01|380.48|378.08|0
1659522300000|2022-08-03 10:25:00|380.79|378.39|381.1|378.7|381.4|379|380.48|378.08|0
1659522600000|2022-08-03 10:30:00|381.02|378.62|381.32|378.92|381.71|379.31|380.86|378.46|0
1659522900000|2022-08-03 10:35:00|381.4|379|381.25|378.85|382.01|379.61|380.71|378.31|0
1659523200000|2022-08-03 10:40:00|381.09|378.69|380.17|377.77|381.4|379|379.94|377.54|0
1659523500000|2022-08-03 10:45:00|380.32|377.92|380.93|378.53|381.24|378.84|380.01|377.61|0
1659523800000|2022-08-03 10:50:00|381.01|378.61|381.08|378.68|381.24|378.84|380.17|377.77|0
1659524100000|2022-08-03 10:55:00|380.93|378.53|381.54|379.14|381.7|379.3|380.32|377.92|0
1659524400000|2022-08-03 11:00:00|381.39|378.99|382.93|380.53|383|380.6|380.62|378.22|0
1659524700000|2022-08-03 11:05:00|382.77|380.37|384.62|382.22|384.62|382.22|382.77|380.37|0
1659525000000|2022-08-03 11:10:00|384.54|382.14|384.62|382.22|384.93|382.53|384|381.6|0
1659525300000|2022-08-03 11:15:00|384.69|382.29|384.31|381.91|384.92|382.52|384.15|381.75|0
1659525600000|2022-08-03 11:20:00|384.22|381.82|383.84|381.44|384.3|381.9|383.38|380.98|0
1659525900000|2022-08-03 11:25:00|383.91|381.51|385.38|382.98|385.54|383.14|383.53|381.13|0
1659526200000|2022-08-03 11:30:00|385.23|382.83|383.22|380.82|385.69|383.29|382.91|380.51|0
1659526500000|2022-08-03 11:35:00|383.07|380.67|382.14|379.74|383.53|381.13|381.83|379.43|0
1659526800000|2022-08-03 11:40:00|381.99|379.59|382.29|379.89|382.45|380.05|381.37|378.97|0
1659527100000|2022-08-03 11:45:00|382.45|380.05|383.06|380.66|383.21|380.81|381.68|379.28|0
1659527400000|2022-08-03 11:50:00|383.21|380.81|384.36|381.96|384.36|381.96|383.06|380.66|0
1659527700000|2022-08-03 11:55:00|384.44|382.04|384.21|381.81|384.6|382.2|383.83|381.43|0
1659528000000|2022-08-03 12:00:00|384.13|381.73|384.98|382.58|385.06|382.66|383.82|381.42|0
1659528300000|2022-08-03 12:05:00|384.9|382.5|383.67|381.27|384.9|382.5|382.74|380.34|0
1659528600000|2022-08-03 12:10:00|383.51|381.11|387.06|384.66|387.06|384.66|383.51|381.11|0
1659528900000|2022-08-03 12:15:00|387.37|384.97|387.83|385.43|387.84|385.44|386.82|384.42|0
1659529200000|2022-08-03 12:20:00|387.99|385.59|387.53|385.13|388.92|386.52|386.59|384.19|0
1659529500000|2022-08-03 12:25:00|387.37|384.97|387.3|384.9|387.77|385.37|386.92|384.52|0
1659529800000|2022-08-03 12:30:00|387.46|385.06|388.08|385.68|388.54|386.14|387.15|384.75|0
1659530100000|2022-08-03 12:35:00|388.15|385.75|386.84|384.44|388.7|386.3|386.84|384.44|0
1659530400000|2022-08-03 12:40:00|386.91|384.51|388.07|385.67|388.23|385.83|386.91|384.51|0
1659530700000|2022-08-03 12:45:00|388.23|385.83|388.53|386.13|389.16|386.76|387.45|385.05|0
1659531000000|2022-08-03 12:50:00|388.38|385.98|388.92|386.52|389|386.6|387.91|385.51|0
1659531300000|2022-08-03 12:55:00|388.84|386.44|388.06|385.66|390.24|387.84|388.06|385.66|0
1659531600000|2022-08-03 13:00:00|388.29|385.89|388.22|385.82|388.53|386.13|387.75|385.35|0
1659531900000|2022-08-03 13:05:00|388.14|385.74|386.82|384.42|388.53|386.13|386.2|383.8|0
1659532200000|2022-08-03 13:10:00|386.98|384.58|387.9|385.5|388.37|385.97|386.98|384.58|0
1659532500000|2022-08-03 13:15:00|388.06|385.66|386.2|383.8|388.06|385.66|386.12|383.72|0
1659532800000|2022-08-03 13:20:00|386.35|383.95|386.35|383.95|386.97|384.57|386.04|383.64|0
1659533100000|2022-08-03 13:25:00|386.66|384.26|385.89|383.49|386.97|384.57|385.73|383.33|0
1659533400000|2022-08-03 13:30:00|386.35|383.95|386.97|384.57|390.07|387.67|384.34|381.94|0
1659533700000|2022-08-03 13:35:00|387.43|385.03|392.71|390.31|394.58|392.18|387.43|385.03|0
1659534000000|2022-08-03 13:40:00|393.02|390.62|389.07|386.67|393.49|391.09|388.67|386.27|0
1659534300000|2022-08-03 13:45:00|389.45|387.05|390.77|388.37|391.08|388.68|385.66|383.26|0
1659534600000|2022-08-03 13:50:00|391.55|389.15|392.17|389.77|392.49|390.09|389.37|386.97|0
1659534900000|2022-08-03 13:55:00|392.33|389.93|393.34|390.94|393.73|391.33|391.55|389.15|0
1659535200000|2022-08-03 14:00:00|391.62|389.22|395.76|393.36|396.23|393.83|388.59|386.19|0
1659535500000|2022-08-03 14:05:00|396.07|393.67|396.85|394.45|398.42|396.02|396.07|393.67|0
1659535800000|2022-08-03 14:10:00|397.32|394.92|397.29|394.89|400.26|397.86|396.51|394.11|0
1659536100000|2022-08-03 14:15:00|397.76|395.36|389.64|387.24|398.39|395.99|388.55|386.15|0
1659536400000|2022-08-03 14:20:00|389.49|387.09|389.95|387.55|390.57|388.17|388.71|386.31|0
1659536700000|2022-08-03 14:25:00|390.26|387.86|394.31|391.91|395.25|392.85|389.64|387.24|0
1659537000000|2022-08-03 14:30:00|394.15|391.75|389.94|387.54|395.4|393|389.01|386.61|0
1659537300000|2022-08-03 14:35:00|390.26|387.86|388.7|386.3|390.41|388.01|385.3|382.9|0
1659537600000|2022-08-03 14:40:00|388.86|386.46|389.47|387.07|389.94|387.54|385.04|382.64|0
1659537900000|2022-08-03 14:45:00|389.01|386.61|393.37|390.97|393.99|391.59|389.01|386.61|0
1659538200000|2022-08-03 14:50:00|393.52|391.12|391.49|389.09|393.99|391.59|391.18|388.78|0
1659538500000|2022-08-03 14:55:00|391.96|389.56|392.41|390.01|393.36|390.96|391.16|388.76|0
1659538800000|2022-08-03 15:00:00|393.03|390.63|392.72|390.32|395.07|392.67|391.31|388.91|0
1659539100000|2022-08-03 15:05:00|392.79|390.39|395.38|392.98|395.38|392.98|392.64|390.24|0
1659539400000|2022-08-03 15:10:00|395.53|393.13|397.42|395.02|399.15|396.75|394.59|392.19|0
1659539700000|2022-08-03 15:15:00|397.26|394.86|394.75|392.35|398.75|396.35|394.59|392.19|0
1659540000000|2022-08-03 15:20:00|394.9|392.5|396.94|394.54|397.57|395.17|394.75|392.35|0
1659540300000|2022-08-03 15:25:00|397.1|394.7|397.96|395.56|399.77|397.37|396.78|394.38|0
1659540600000|2022-08-03 15:30:00|397.88|395.48|397.62|395.22|400.74|398.34|396.78|394.38|0
1659540900000|2022-08-03 15:35:00|397.78|395.38|400.93|398.53|401.09|398.69|397.78|395.38|0
1659541200000|2022-08-03 15:40:00|401.09|398.69|401.56|399.16|402.67|400.27|400.93|398.53|0
1659541500000|2022-08-03 15:45:00|401.72|399.32|401.56|399.16|403.45|401.05|401.24|398.84|0
1659541800000|2022-08-03 15:50:00|401.87|399.47|401.4|399|401.87|399.47|398.87|396.47|0
1659542100000|2022-08-03 15:55:00|401.24|398.84|403.61|401.21|404.24|401.84|401.24|398.84|0
1659542400000|2022-08-03 16:00:00|403.77|401.37|403.61|401.21|403.92|401.52|402.18|399.78|0
1659542700000|2022-08-03 16:05:00|403.76|401.36|402.02|399.62|404.4|402|401.7|399.3|0
1659543000000|2022-08-03 16:10:00|401.7|399.3|401.7|399.3|402.49|400.09|400.12|397.72|0
1659543300000|2022-08-03 16:15:00|401.54|399.14|401.7|399.3|401.7|399.3|399.33|396.93|0
1659543600000|2022-08-03 16:20:00|401.54|399.14|404.23|401.83|404.55|402.15|401.54|399.14|0
1659543900000|2022-08-03 16:25:00|404.07|401.67|402.49|400.09|404.39|401.99|402.33|399.93|0
1659544200000|2022-08-03 16:30:00|402.64|400.24|406.77|404.37|406.77|404.37|402.49|400.09|0
1659544500000|2022-08-03 16:35:00|406.61|404.21|407.24|404.84|408.52|406.12|406.13|403.73|0
1659544800000|2022-08-03 16:40:00|407.08|404.68|410.86|408.46|411.97|409.57|406.61|404.21|0
1659545100000|2022-08-03 16:45:00|410.7|408.3|414.05|411.65|414.05|411.65|410.54|408.14|0
1659545400000|2022-08-03 16:50:00|413.89|411.49|412.93|410.53|414.53|412.13|412.77|410.37|0
1659545700000|2022-08-03 16:55:00|413.09|410.69|412.44|410.04|414.04|411.64|412.28|409.88|0
1659546000000|2022-08-03 17:00:00|412.76|410.36|415.32|412.92|415.32|412.92|412.6|410.2|0
1659546300000|2022-08-03 17:05:00|415.16|412.76|414.52|412.12|415.48|413.08|413.72|411.32|0
1659546600000|2022-08-03 17:10:00|414.84|412.44|413.31|410.91|414.84|412.44|412.76|410.36|0
1659546900000|2022-08-03 17:15:00|413.4|411|412.28|409.88|413.87|411.47|412.28|409.88|0
1659547200000|2022-08-03 17:20:00|412.12|409.72|412.59|410.19|413.23|410.83|410.36|407.96|0
1659547500000|2022-08-03 17:25:00|412.75|410.35|414.35|411.95|414.83|412.43|412.27|409.87|0
1659547800000|2022-08-03 17:30:00|414.51|412.11|415.15|412.75|415.31|412.91|413.71|411.31|0
1659548100000|2022-08-03 17:35:00|414.83|412.43|412.91|410.51|415.06|412.66|412.27|409.87|0
1659548400000|2022-08-03 17:40:00|412.75|410.35|413.7|411.3|414.02|411.62|411.31|408.91|0
1659548700000|2022-08-03 17:45:00|413.54|411.14|414.26|411.86|414.26|411.86|411.62|409.22|0
1659549000000|2022-08-03 17:50:00|414.34|411.94|415.46|413.06|415.62|413.22|414.02|411.62|0
1659549300000|2022-08-03 17:55:00|415.3|412.9|414.18|411.78|415.46|413.06|412.9|410.5|0
1659549600000|2022-08-03 18:00:00|414.02|411.62|414.49|412.09|415.14|412.74|412.26|409.86|0
1659549900000|2022-08-03 18:05:00|414.65|412.25|414.81|412.41|415.29|412.89|413.69|411.29|0
1659550200000|2022-08-03 18:10:00|414.97|412.57|415.61|413.21|416.25|413.85|414.01|411.61|0
1659550500000|2022-08-03 18:15:00|415.53|413.13|417.21|414.81|417.21|414.81|414.97|412.57|0
1659550800000|2022-08-03 18:20:00|417.05|414.65|417.69|415.29|418.34|415.94|416.89|414.49|0
1659551100000|2022-08-03 18:25:00|417.85|415.45|416.41|414.01|418.18|415.78|416.09|413.69|0
1659551400000|2022-08-03 18:30:00|416.57|414.17|416.4|414|417.69|415.29|415.76|413.36|0
1659551700000|2022-08-03 18:35:00|416.24|413.84|415.28|412.88|417.37|414.97|415.28|412.88|0
1659552000000|2022-08-03 18:40:00|415.44|413.04|414.64|412.24|416.24|413.84|412.88|410.48|0
1659552300000|2022-08-03 18:45:00|414.8|412.4|416.08|413.68|416.56|414.16|413.36|410.96|0
1659552600000|2022-08-03 18:50:00|415.6|413.2|416.72|414.32|417.2|414.8|414.79|412.39|0
1659552900000|2022-08-03 18:55:00|416.88|414.48|415.91|413.51|417.52|415.12|415.51|413.11|0
1659553200000|2022-08-03 19:00:00|415.59|413.19|417.84|415.44|418.32|415.92|414.63|412.23|0
1659553500000|2022-08-03 19:05:00|418.32|415.92|416.71|414.31|419.12|416.72|416.55|414.15|0
1659553800000|2022-08-03 19:10:00|416.55|414.15|415.91|413.51|416.87|414.47|414.62|412.22|0
1659554100000|2022-08-03 19:15:00|415.58|413.18|416.06|413.66|416.71|414.31|414.3|411.9|0
1659554400000|2022-08-03 19:20:00|416.22|413.82|416.06|413.66|416.86|414.46|415.42|413.02|0
1659554700000|2022-08-03 19:25:00|415.74|413.34|415.74|413.34|416.06|413.66|414.78|412.38|0
1659555000000|2022-08-03 19:30:00|415.58|413.18|417.34|414.94|417.34|414.94|415.26|412.86|0
1659555300000|2022-08-03 19:35:00|417.5|415.1|417.66|415.26|418.47|416.07|416.86|414.46|0
1659555600000|2022-08-03 19:40:00|417.82|415.42|420.72|418.32|421.04|418.64|417.02|414.62|0
1659555900000|2022-08-03 19:45:00|420.07|417.67|417.52|415.12|421.28|418.88|417.04|414.64|0
1659556200000|2022-08-03 19:50:00|417.68|415.28|417.84|415.44|419.62|417.22|417.2|414.8|0
1659556500000|2022-08-03 19:55:00|418|415.6|411.43|409.03|418|415.6|410.95|408.55|0
1659556800000|2022-08-03 20:00:00|412.39|409.99|410.47|408.07|412.39|409.99|409.67|407.27|0
1659557100000|2022-08-03 20:05:00|410.31|407.91|408.97|406.57|410.95|408.55|407.73|405.33|0
1659557400000|2022-08-03 20:10:00|409.13|406.73|409.6|407.2|410.08|407.68|409.13|406.73|0
1659557700000|2022-08-03 20:15:00|409.8|407|409.32|406.52|409.8|407|409.32|406.52|0
1659558000000|2022-08-03 20:20:00|409.16|406.36|408.05|405.25|409.16|406.36|408.05|405.25|0
1659558300000|2022-08-03 20:25:00|408.2|405.4|408.68|405.88|408.68|405.88|407.89|405.09|0
1659558600000|2022-08-03 20:30:00|409.16|406.36|408.84|406.04|409.64|406.84|408.6|405.8|0
1659558900000|2022-08-03 20:35:00|409|406.2|409.47|406.67|409.79|406.99|408.84|406.04|0
1659559200000|2022-08-03 20:40:00|409.55|406.75|410.11|407.31|410.27|407.47|409.47|406.67|0
1659559500000|2022-08-03 20:45:00|409.95|407.15|409.63|406.83|409.95|407.15|409.47|406.67|0
1659559800000|2022-08-03 20:50:00|409.79|406.99|409.47|406.67|409.95|407.15|409.47|406.67|0
1659560100000|2022-08-03 20:55:00|409.38|406.58|409.06|406.26|409.47|406.67|408.83|406.03|0
1659560400000|2022-08-03 21:00:00|409.17|406.37|409.47|406.67|409.51|406.71|409.17|406.37|0
1659560700000|2022-08-03 21:05:00|409.49|406.69|409.11|406.31|409.49|406.69|409.11|406.31|0
1659561000000|2022-08-03 21:10:00|409.14|406.34|409.09|406.29|409.21|406.41|409.04|406.24|0
1659561300000|2022-08-03 21:15:00|409.07|406.27|408.93|406.13|409.11|406.31|408.83|406.03|0
1659561600000|2022-08-03 21:20:00|408.97|406.17|409.27|406.47|409.27|406.47|408.78|405.98|0
1659561900000|2022-08-03 21:25:00|409.32|406.52|409.46|406.66|409.53|406.73|409.2|406.4|0
1659562200000|2022-08-03 21:30:00|409.43|406.63|409.43|406.63|409.57|406.77|409.43|406.63|0
1659562500000|2022-08-03 21:35:00|409.48|406.68|409.45|406.65|409.5|406.7|409.45|406.65|0
1659562800000|2022-08-03 21:40:00|409.43|406.63|409.52|406.72|409.55|406.75|409.36|406.56|0
1659563100000|2022-08-03 21:45:00|409.55|406.75|409.35|406.55|409.56|406.76|409.35|406.55|0
1659563400000|2022-08-03 21:50:00|409.15|406.35|409.15|406.35|409.21|406.41|408.94|406.14|0
1659563700000|2022-08-03 21:55:00|409.35|406.55|409.23|406.43|409.56|406.76|409.14|406.34|0
1659564000000|2022-08-03 22:00:00|409.03|406.23|407.52|404.72|409.03|406.23|407.21|404.41|0
1659564300000|2022-08-03 22:05:00|407.68|404.88|408.32|405.52|408.32|405.52|407.6|404.8|0
1659564600000|2022-08-03 22:10:00|408.39|405.59|408.79|405.99|408.95|406.15|407.84|405.04|0
1659564900000|2022-08-03 22:15:00|408.95|406.15|408.95|406.15|409.27|406.47|408.63|405.83|0
1659565200000|2022-08-03 22:20:00|409.11|406.31|409.43|406.63|409.59|406.79|408.95|406.15|0
1659565500000|2022-08-03 22:25:00|409.34|406.54|409.26|406.46|409.58|406.78|409.11|406.31|0
1659565800000|2022-08-03 22:30:00|409.34|406.54|408.47|405.67|409.58|406.78|408.38|405.58|0
1659566100000|2022-08-03 22:35:00|408.31|405.51|407.83|405.03|408.94|406.14|407.67|404.87|0
1659566400000|2022-08-03 22:40:00|408.14|405.34|407.98|405.18|408.46|405.66|407.51|404.71|0
1659566700000|2022-08-03 22:45:00|408.14|405.34|409.57|406.77|409.73|406.93|407.98|405.18|0
1659567000000|2022-08-03 22:50:00|409.73|406.93|409.09|406.29|409.89|407.09|408.78|405.98|0
1659567300000|2022-08-03 22:55:00|409.17|406.37|409.57|406.77|409.89|407.09|409.17|406.37|0
1659567600000|2022-08-03 23:00:00|409.49|406.69|409.25|406.45|409.49|406.69|408.29|405.49|0
1659567900000|2022-08-03 23:05:00|409.17|406.37|409|406.2|409.17|406.37|408.45|405.65|0
1659568200000|2022-08-03 23:10:00|408.84|406.04|408.84|406.04|409.24|406.44|408.45|405.65|0
1659568500000|2022-08-03 23:15:00|408.77|405.97|408.84|406.04|408.84|406.04|408.45|405.65|0
1659568800000|2022-08-03 23:20:00|408.76|405.96|408.92|406.12|408.92|406.12|408.44|405.64|0
1659569100000|2022-08-03 23:25:00|408.84|406.04|409.08|406.28|409.56|406.76|408.76|405.96|0
1659569400000|2022-08-03 23:30:00|408.92|406.12|408.6|405.8|409.24|406.44|408.6|405.8|0
1659569700000|2022-08-03 23:35:00|408.67|405.87|408.28|405.48|409.08|406.28|408.12|405.32|0
1659570000000|2022-08-03 23:40:00|408.12|405.32|408.59|405.79|408.75|405.95|408.12|405.32|0
1659570300000|2022-08-03 23:45:00|408.51|405.71|408.83|406.03|408.91|406.11|407.96|405.16|0
1659570600000|2022-08-03 23:50:00|408.91|406.11|408.75|405.95|408.91|406.11|408.27|405.47|0
1659570900000|2022-08-03 23:55:00|408.59|405.79|407.63|404.83|408.91|406.11|407.63|404.83|0
1659571200000|2022-08-04 00:00:00|407.31|404.51|406.83|404.03|407.31|404.51|406.36|403.56|0
1659571500000|2022-08-04 00:05:00|406.99|404.19|407.47|404.67|407.47|404.67|406.67|403.87|0
1659571800000|2022-08-04 00:10:00|407.63|404.83|408.1|405.3|408.5|405.7|407.31|404.51|0
1659572100000|2022-08-04 00:15:00|408.26|405.46|409.06|406.26|409.22|406.42|408.1|405.3|0
1659572400000|2022-08-04 00:20:00|409.13|406.33|409.77|406.97|410.81|408.01|409.13|406.33|0
1659572700000|2022-08-04 00:25:00|409.85|407.05|410.97|408.17|411.29|408.49|409.69|406.89|0
1659573000000|2022-08-04 00:30:00|410.88|408.08|411.12|408.32|412.24|409.44|410.81|408.01|0
1659573300000|2022-08-04 00:35:00|411.04|408.24|410.32|407.52|411.28|408.48|410|407.2|0
1659573600000|2022-08-04 00:40:00|410.16|407.36|410.48|407.68|411.92|409.12|410.16|407.36|0
1659573900000|2022-08-04 00:45:00|410.4|407.6|411.12|408.32|411.28|408.48|410.16|407.36|0
1659574200000|2022-08-04 00:50:00|411.19|408.39|411.27|408.47|411.44|408.64|410.8|408|0
1659574500000|2022-08-04 00:55:00|411.51|408.71|412.23|409.43|412.39|409.59|411.51|408.71|0
1659574800000|2022-08-04 01:00:00|412.07|409.27|410.95|408.15|412.23|409.43|410.79|407.99|0
1659575100000|2022-08-04 01:05:00|410.79|407.99|411.43|408.63|411.75|408.95|410.63|407.83|0
1659575400000|2022-08-04 01:10:00|411.34|408.54|407.12|404.32|411.43|408.63|406.96|404.16|0
1659575700000|2022-08-04 01:15:00|407.44|404.64|407.74|404.94|408.06|405.26|406.24|403.44|0
1659576000000|2022-08-04 01:20:00|407.81|405.01|407.89|405.09|408.85|406.05|407.58|404.78|0
1659576300000|2022-08-04 01:25:00|407.97|405.17|408.21|405.41|408.61|405.81|407.73|404.93|0
1659576600000|2022-08-04 01:30:00|408.37|405.57|408.84|406.04|409.16|406.36|407.57|404.77|0
1659576900000|2022-08-04 01:35:00|409|406.2|409.48|406.68|409.64|406.84|408.53|405.73|0
1659577200000|2022-08-04 01:40:00|409.64|406.84|408.68|405.88|409.64|406.84|408.52|405.72|0
1659577500000|2022-08-04 01:45:00|408.84|406.04|408.04|405.24|409.16|406.36|407.88|405.08|0
1659577800000|2022-08-04 01:50:00|407.88|405.08|407.4|404.6|407.88|405.08|407.4|404.6|0
1659578100000|2022-08-04 01:55:00|407.56|404.76|407.4|404.6|407.88|405.08|407.24|404.44|0
1659578400000|2022-08-04 02:00:00|407.48|404.68|408.19|405.39|408.35|405.55|407.24|404.44|0
1659578700000|2022-08-04 02:05:00|408.27|405.47|408.03|405.23|408.35|405.55|407.87|405.07|0
1659579000000|2022-08-04 02:10:00|407.95|405.15|406.6|403.8|407.95|405.15|406.28|403.48|0
1659579300000|2022-08-04 02:15:00|406.76|403.96|406.6|403.8|406.84|404.04|406.12|403.32|0
1659579600000|2022-08-04 02:20:00|406.76|403.96|405.96|403.16|406.76|403.96|405.8|403|0
1659579900000|2022-08-04 02:25:00|406.04|403.24|405.48|402.68|406.04|403.24|405.09|402.29|0
1659580200000|2022-08-04 02:30:00|405.64|402.84|405.32|402.52|405.8|403|404.85|402.05|0
1659580500000|2022-08-04 02:35:00|405.16|402.36|404.37|401.57|405.48|402.68|404.05|401.25|0
1659580800000|2022-08-04 02:40:00|404.29|401.49|404.84|402.04|404.85|402.05|404.05|401.25|0
1659581100000|2022-08-04 02:45:00|404.76|401.96|405.63|402.83|405.63|402.83|404.69|401.89|0
1659581400000|2022-08-04 02:50:00|405.48|402.68|405.31|402.51|405.63|402.83|405.16|402.36|0
1659581700000|2022-08-04 02:55:00|405.23|402.43|406.58|403.78|406.74|403.94|405|402.2|0
1659582000000|2022-08-04 03:00:00|406.74|403.94|405.79|402.99|406.74|403.94|405.63|402.83|0
1659582300000|2022-08-04 03:05:00|405.63|402.83|406.58|403.78|406.58|403.78|405.63|402.83|0
1659582600000|2022-08-04 03:10:00|406.74|403.94|406.42|403.62|406.74|403.94|405.94|403.14|0
1659582900000|2022-08-04 03:15:00|406.26|403.46|406.57|403.77|406.73|403.93|406.26|403.46|0
1659583200000|2022-08-04 03:20:00|406.41|403.61|406.41|403.61|406.73|403.93|406.41|403.61|0
1659583500000|2022-08-04 03:25:00|406.25|403.45|405.38|402.58|406.25|403.45|405.3|402.5|0
1659583800000|2022-08-04 03:30:00|405.46|402.66|405.46|402.66|405.77|402.97|404.51|401.71|0
1659584100000|2022-08-04 03:35:00|405.37|402.57|405.29|402.49|405.46|402.66|404.82|402.02|0
1659584400000|2022-08-04 03:40:00|405.14|402.34|404.18|401.38|405.45|402.65|404.18|401.38|0
1659584700000|2022-08-04 03:45:00|404.03|401.23|403.07|400.27|404.03|401.23|403.07|400.27|0
1659585000000|2022-08-04 03:50:00|403.15|400.35|404.02|401.22|404.02|401.22|403.07|400.27|0
1659585300000|2022-08-04 03:55:00|404.1|401.3|404.49|401.69|404.49|401.69|403.78|400.98|0
1659585600000|2022-08-04 04:00:00|404.41|401.61|404.65|401.85|404.81|402.01|404.33|401.53|0
1659585900000|2022-08-04 04:05:00|404.49|401.69|404.88|402.08|405.12|402.32|404.41|401.61|0
1659586200000|2022-08-04 04:10:00|404.81|402.01|405.12|402.32|405.6|402.8|404.81|402.01|0
1659586500000|2022-08-04 04:15:00|405.04|402.24|404.96|402.16|405.04|402.24|404.64|401.84|0
1659586800000|2022-08-04 04:20:00|404.8|402|404.4|401.6|404.96|402.16|404.32|401.52|0
1659587100000|2022-08-04 04:25:00|404.48|401.68|404.48|401.68|404.64|401.84|404.17|401.37|0
1659587400000|2022-08-04 04:30:00|404.56|401.76|405.43|402.63|405.43|402.63|404.56|401.76|0
1659587700000|2022-08-04 04:35:00|405.5|402.7|405.11|402.31|405.74|402.94|405.11|402.31|0
1659588000000|2022-08-04 04:40:00|405.19|402.39|405.11|402.31|405.27|402.47|405.11|402.31|0
1659588300000|2022-08-04 04:45:00|405.27|402.47|405.42|402.62|405.58|402.78|405.18|402.38|0
1659588600000|2022-08-04 04:50:00|405.58|402.78|405.1|402.3|405.9|403.1|405.1|402.3|0
1659588900000|2022-08-04 04:55:00|405.26|402.46|404.94|402.14|405.42|402.62|404.78|401.98|0
1659589200000|2022-08-04 05:00:00|405.02|402.22|404.94|402.14|406.05|403.25|404.94|402.14|0
1659589500000|2022-08-04 05:05:00|404.78|401.98|403.83|401.03|405.02|402.22|403.83|401.03|0
1659589800000|2022-08-04 05:10:00|403.91|401.11|403.83|401.03|404.62|401.82|403.51|400.71|0
1659590100000|2022-08-04 05:15:00|403.74|400.94|405.01|402.21|405.25|402.45|403.74|400.94|0
1659590400000|2022-08-04 05:20:00|404.93|402.13|405.56|402.76|405.57|402.77|404.62|401.82|0
1659590700000|2022-08-04 05:25:00|405.72|402.92|405.09|402.29|405.88|403.08|404.93|402.13|0
1659591000000|2022-08-04 05:30:00|405.25|402.45|405.88|403.08|406.27|403.47|404.45|401.65|0
1659591300000|2022-08-04 05:35:00|406.04|403.24|405.32|402.52|406.35|403.55|405.24|402.44|0
1659591600000|2022-08-04 05:40:00|405.4|402.6|405.24|402.44|406.03|403.23|405.08|402.28|0
1659591900000|2022-08-04 05:45:00|405.08|402.28|404.29|401.49|405.08|402.28|404.13|401.33|0
1659592200000|2022-08-04 05:50:00|404.2|401.4|405.08|402.28|405.55|402.75|404.13|401.33|0
1659592500000|2022-08-04 05:55:00|405.15|402.35|403.88|401.08|405.71|402.91|403.65|400.85|0
1659592800000|2022-08-04 06:00:00|403.81|401.01|404.12|401.32|404.44|401.64|403.01|400.21|0
1659593100000|2022-08-04 06:05:00|403.96|401.16|404.44|401.64|405.23|402.43|403.8|401|0
1659593400000|2022-08-04 06:10:00|404.75|401.95|404.43|401.63|404.75|401.95|403.49|400.69|0
1659593700000|2022-08-04 06:15:00|404.27|401.47|403.8|401|404.27|401.47|403.32|400.52|0
1659594000000|2022-08-04 06:20:00|403.72|400.92|404.19|401.39|404.5|401.7|403.64|400.84|0
1659594300000|2022-08-04 06:25:00|404.27|401.47|404.27|401.47|405.06|402.26|404.11|401.31|0
1659594600000|2022-08-04 06:30:00|404.03|401.23|405.13|402.33|405.22|402.42|403.48|400.68|0
1659594900000|2022-08-04 06:35:00|405.06|402.26|404.5|401.7|405.22|402.42|404.11|401.31|0
1659595200000|2022-08-04 06:40:00|404.58|401.78|404.5|401.7|404.9|402.1|404.1|401.3|0
1659595500000|2022-08-04 06:45:00|404.42|401.62|404.26|401.46|404.58|401.78|403.94|401.14|0
1659595800000|2022-08-04 06:50:00|404.1|401.3|403.7|400.9|404.1|401.3|403.31|400.51|0
1659596100000|2022-08-04 06:55:00|403.78|400.98|403.15|400.35|404.1|401.3|402.99|400.19|0
1659596400000|2022-08-04 07:00:00|403.46|400.66|404.41|401.61|404.89|402.09|402.51|399.71|0
1659596700000|2022-08-04 07:05:00|404.21|401.81|406.43|404.03|407.06|404.66|404.05|401.65|0
1659597000000|2022-08-04 07:10:00|406.27|403.87|405.55|403.15|406.27|403.87|404.44|402.04|0
1659597300000|2022-08-04 07:15:00|405.63|403.23|406.66|404.26|406.9|404.5|405|402.6|0
1659597600000|2022-08-04 07:20:00|406.74|404.34|407.37|404.97|407.53|405.13|405.63|403.23|0
1659597900000|2022-08-04 07:25:00|407.22|404.82|408.01|405.61|408.01|405.61|407.13|404.73|0
1659598200000|2022-08-04 07:30:00|408.17|405.77|407.69|405.29|409.12|406.72|407.53|405.13|0
1659598500000|2022-08-04 07:35:00|407.61|405.21|406.89|404.49|408.4|406|406.89|404.49|0
1659598800000|2022-08-04 07:40:00|406.81|404.41|406.41|404.01|406.81|404.41|406.1|403.7|0
1659599100000|2022-08-04 07:45:00|406.57|404.17|406.41|404.01|406.73|404.33|406.01|403.61|0
1659599400000|2022-08-04 07:50:00|406.49|404.09|406.33|403.93|407.36|404.96|406.25|403.85|0
1659599700000|2022-08-04 07:55:00|406.25|403.85|406.72|404.32|407.52|405.12|405.93|403.53|0
1659600000000|2022-08-04 08:00:00|406.88|404.48|404.66|402.26|406.88|404.48|404.34|401.94|0
1659600300000|2022-08-04 08:05:00|404.82|402.42|405.61|403.21|405.61|403.21|404.66|402.26|0
1659600600000|2022-08-04 08:10:00|405.45|403.05|405.76|403.36|405.84|403.44|404.73|402.33|0
1659600900000|2022-08-04 08:15:00|405.84|403.44|407.51|405.11|407.59|405.19|405.68|403.28|0
1659601200000|2022-08-04 08:20:00|407.43|405.03|406.87|404.47|407.67|405.27|406.4|404|0
1659601500000|2022-08-04 08:25:00|406.79|404.39|405.92|403.52|406.79|404.39|405.76|403.36|0
1659601800000|2022-08-04 08:30:00|405.99|403.59|405.6|403.2|406.23|403.83|405.44|403.04|0
1659602100000|2022-08-04 08:35:00|405.76|403.36|405.2|402.8|405.83|403.43|404.96|402.56|0
1659602400000|2022-08-04 08:40:00|405.28|402.88|404.96|402.56|405.44|403.04|404.56|402.16|0
1659602700000|2022-08-04 08:45:00|404.8|402.4|404.96|402.56|405.27|402.87|404.72|402.32|0
1659603000000|2022-08-04 08:50:00|404.87|402.47|405.27|402.87|405.35|402.95|404.4|402|0
1659603300000|2022-08-04 08:55:00|405.19|402.79|404.63|402.23|405.27|402.87|404.48|402.08|0
1659603600000|2022-08-04 09:00:00|404.71|402.31|404.95|402.55|405.27|402.87|404.63|402.23|0
1659603900000|2022-08-04 09:05:00|404.79|402.39|404.63|402.23|404.79|402.39|403.44|401.04|0
1659604200000|2022-08-04 09:10:00|404.79|402.39|405.9|403.5|406.21|403.81|404.71|402.31|0
1659604500000|2022-08-04 09:15:00|406.06|403.66|406.37|403.97|407.01|404.61|405.74|403.34|0
1659604800000|2022-08-04 09:20:00|406.53|404.13|407.48|405.08|407.48|405.08|406.53|404.13|0
1659605100000|2022-08-04 09:25:00|407.8|405.4|409.87|407.47|410.03|407.63|407.8|405.4|0
1659605400000|2022-08-04 09:30:00|409.71|407.31|408.03|405.63|410.03|407.63|408.03|405.63|0
1659605700000|2022-08-04 09:35:00|407.95|405.55|408.91|406.51|409.07|406.67|407.79|405.39|0
1659606000000|2022-08-04 09:40:00|408.82|406.42|408.43|406.03|409.06|406.66|408.43|406.03|0
1659606300000|2022-08-04 09:45:00|408.74|406.34|411.45|409.05|411.69|409.29|408.43|406.03|0
1659606600000|2022-08-04 09:50:00|411.61|409.21|410.81|408.41|412.25|409.85|410.65|408.25|0
1659606900000|2022-08-04 09:55:00|410.33|407.93|410.97|408.57|411.45|409.05|410.33|407.93|0
1659607200000|2022-08-04 10:00:00|410.89|408.49|413.69|411.29|413.69|411.29|410.65|408.25|0
1659607500000|2022-08-04 10:05:00|413.53|411.13|413.2|410.8|414.33|411.93|413.04|410.64|0
1659607800000|2022-08-04 10:10:00|413.36|410.96|414.16|411.76|414.16|411.76|412.72|410.32|0
1659608100000|2022-08-04 10:15:00|414.32|411.92|415.12|412.72|415.52|413.12|414.24|411.84|0
1659608400000|2022-08-04 10:20:00|415.28|412.88|414.96|412.56|415.6|413.2|414.48|412.08|0
1659608700000|2022-08-04 10:25:00|414.88|412.48|414.96|412.56|415.19|412.79|414.16|411.76|0
1659609000000|2022-08-04 10:30:00|415.12|412.72|416.72|414.32|417.04|414.64|414.32|411.92|0
1659609300000|2022-08-04 10:35:00|416.8|414.4|417.84|415.44|418.01|415.61|415.92|413.52|0
1659609600000|2022-08-04 10:40:00|417.68|415.28|415.75|413.35|417.84|415.44|415.75|413.35|0
1659609900000|2022-08-04 10:45:00|415.91|413.51|415.59|413.19|416.23|413.83|415.27|412.87|0
1659610200000|2022-08-04 10:50:00|415.67|413.27|414.79|412.39|415.75|413.35|414.47|412.07|0
1659610500000|2022-08-04 10:55:00|414.63|412.23|414.22|411.82|414.86|412.46|413.98|411.58|0
1659610800000|2022-08-04 11:00:00|414.14|411.74|414.3|411.9|414.94|412.54|412.7|410.3|0
1659611100000|2022-08-04 11:05:00|414.38|411.98|413.02|410.62|415.1|412.7|412.86|410.46|0
1659611400000|2022-08-04 11:10:00|413.18|410.78|412.21|409.81|413.18|410.78|411.89|409.49|0
1659611700000|2022-08-04 11:15:00|412.37|409.97|412.05|409.65|412.85|410.45|411.65|409.25|0
1659612000000|2022-08-04 11:20:00|411.89|409.49|410.77|408.37|411.89|409.49|410.77|408.37|0
1659612300000|2022-08-04 11:25:00|410.85|408.45|410.61|408.21|411.57|409.17|410.45|408.05|0
1659612600000|2022-08-04 11:30:00|410.69|408.29|411.89|409.49|412.05|409.65|410.45|408.05|0
1659612900000|2022-08-04 11:35:00|411.73|409.33|412.36|409.96|412.36|409.96|411.09|408.69|0
1659613200000|2022-08-04 11:40:00|412.2|409.8|411.4|409|412.52|410.12|411.4|409|0
1659613500000|2022-08-04 11:45:00|411.24|408.84|410.76|408.36|411.24|408.84|409.8|407.4|0
1659613800000|2022-08-04 11:50:00|410.6|408.2|408.55|406.15|410.92|408.52|408.55|406.15|0
1659614100000|2022-08-04 11:55:00|408.39|405.99|406.79|404.39|409.02|406.62|406.71|404.31|0
1659614400000|2022-08-04 12:00:00|406.95|404.55|408.54|406.14|409.18|406.78|406.16|403.76|0
1659614700000|2022-08-04 12:05:00|408.7|406.3|408.22|405.82|409.5|407.1|408.22|405.82|0
1659615000000|2022-08-04 12:10:00|408.06|405.66|406.63|404.23|408.38|405.98|406.63|404.23|0
1659615300000|2022-08-04 12:15:00|406.79|404.39|408.22|405.82|408.38|405.98|406.54|404.14|0
1659615600000|2022-08-04 12:20:00|408.38|405.98|408.85|406.45|409.17|406.77|407.9|405.5|0
1659615900000|2022-08-04 12:25:00|408.69|406.29|409.24|406.84|409.65|407.25|408.37|405.97|0
1659616200000|2022-08-04 12:30:00|409.17|406.77|410.6|408.2|410.92|408.52|407.73|405.33|0
1659616500000|2022-08-04 12:35:00|410.76|408.36|411.72|409.32|411.72|409.32|409.96|407.56|0
1659616800000|2022-08-04 12:40:00|411.56|409.16|411.63|409.23|411.79|409.39|410.76|408.36|0
1659617100000|2022-08-04 12:45:00|411.71|409.31|411.55|409.15|412.03|409.63|409.95|407.55|0
1659617400000|2022-08-04 12:50:00|411.39|408.99|413.15|410.75|413.63|411.23|410.91|408.51|0
1659617700000|2022-08-04 12:55:00|412.99|410.59|412.5|410.1|412.99|410.59|412.19|409.79|0
1659618000000|2022-08-04 13:00:00|412.18|409.78|408.03|405.63|412.34|409.94|407.56|405.16|0
1659618300000|2022-08-04 13:05:00|407.87|405.47|407.04|404.64|409.15|406.75|406.25|403.85|0
1659618600000|2022-08-04 13:10:00|406.88|404.48|407.52|405.12|408.32|405.92|406.72|404.32|0
1659618900000|2022-08-04 13:15:00|407.68|405.28|404.18|401.78|408.15|405.75|403.86|401.46|0
1659619200000|2022-08-04 13:20:00|404.34|401.94|405.45|403.05|405.6|403.2|403.54|401.14|0
1659619500000|2022-08-04 13:25:00|405.29|402.89|405.44|403.04|405.6|403.2|403.54|401.14|0
1659619800000|2022-08-04 13:30:00|405.92|403.52|401.95|399.55|406.47|404.07|401.48|399.08|0
1659620100000|2022-08-04 13:35:00|401.79|399.39|400.37|397.97|405.12|402.72|399.9|397.5|0
1659620400000|2022-08-04 13:40:00|400.05|397.65|408.14|405.74|408.78|406.38|400.05|397.65|0
1659620700000|2022-08-04 13:45:00|408.3|405.9|407.34|404.94|409.9|407.5|406.07|403.67|0
1659621000000|2022-08-04 13:50:00|407.18|404.78|406.31|403.91|408.06|405.66|402.58|400.18|0
1659621300000|2022-08-04 13:55:00|406.15|403.75|406.6|404.2|409.31|406.91|405.19|402.79|0
1659621600000|2022-08-04 14:00:00|406.92|404.52|409.15|406.75|409.55|407.15|405.65|403.25|0
1659621900000|2022-08-04 14:05:00|408.83|406.43|407.4|405|410.66|408.26|406.36|403.96|0
1659622200000|2022-08-04 14:10:00|407.71|405.31|404.85|402.45|408.35|405.95|404.53|402.13|0
1659622500000|2022-08-04 14:15:00|405.17|402.77|401.76|399.36|406.6|404.2|399|396.6|0
1659622800000|2022-08-04 14:20:00|401.6|399.2|401.84|399.44|403.74|401.34|399.63|397.23|0
1659623100000|2022-08-04 14:25:00|401.68|399.28|400.89|398.49|403.89|401.49|399.94|397.54|0
1659623400000|2022-08-04 14:30:00|400.57|398.17|397.26|394.86|401.99|399.59|396.63|394.23|0
1659623700000|2022-08-04 14:35:00|396.95|394.55|395.06|392.66|397.1|394.7|394.12|391.72|0
1659624000000|2022-08-04 14:40:00|394.91|392.51|395.54|393.14|397.57|395.17|393.97|391.57|0
1659624300000|2022-08-04 14:45:00|395.23|392.83|400.11|397.71|400.9|398.5|394.6|392.2|0
1659624600000|2022-08-04 14:50:00|400.27|397.87|401.69|399.29|402.17|399.77|399.48|397.08|0
1659624900000|2022-08-04 14:55:00|402.01|399.61|402.64|400.24|404.38|401.98|401.61|399.21|0
1659625200000|2022-08-04 15:00:00|402.8|400.4|401.37|398.97|404.54|402.14|401.05|398.65|0
1659625500000|2022-08-04 15:05:00|401.21|398.81|401.84|399.44|404.06|401.66|401.21|398.81|0
1659625800000|2022-08-04 15:10:00|401.68|399.28|397.73|395.33|402.95|400.55|397.73|395.33|0
1659626100000|2022-08-04 15:15:00|397.26|394.86|400.1|397.7|400.73|398.33|396.32|393.92|0
1659626400000|2022-08-04 15:20:00|400.26|397.86|398.59|396.19|404.25|401.85|398.59|396.19|0
1659626700000|2022-08-04 15:25:00|398.74|396.34|398.37|395.97|400.64|398.24|396.64|394.24|0
1659627000000|2022-08-04 15:30:00|398.53|396.13|399.79|397.39|401.06|398.66|398.22|395.82|0
1659627300000|2022-08-04 15:35:00|400.11|397.71|394.75|392.35|400.42|398.02|394.75|392.35|0
1659627600000|2022-08-04 15:40:00|394.91|392.51|397.89|395.49|398.68|396.28|394.75|392.35|0
1659627900000|2022-08-04 15:45:00|398.37|395.97|401.53|399.13|402.16|399.76|398.05|395.65|0
1659628200000|2022-08-04 15:50:00|401.68|399.28|404.22|401.82|404.85|402.45|401.21|398.81|0
1659628500000|2022-08-04 15:55:00|404.06|401.66|404.38|401.98|405.33|402.93|403.27|400.87|0
1659628800000|2022-08-04 16:00:00|404.53|402.13|402.07|399.67|405.17|402.77|401.84|399.44|0
1659629100000|2022-08-04 16:05:00|401.99|399.59|403.58|401.18|403.74|401.34|401.52|399.12|0
1659629400000|2022-08-04 16:10:00|403.42|401.02|404.37|401.97|406.44|404.04|403.26|400.86|0
1659629700000|2022-08-04 16:15:00|404.05|401.65|403.89|401.49|404.53|402.13|402.15|399.75|0
1659630000000|2022-08-04 16:20:00|403.73|401.33|405.48|403.08|405.64|403.24|403.1|400.7|0
1659630300000|2022-08-04 16:25:00|405.64|403.24|406.11|403.71|406.43|404.03|405.16|402.76|0
1659630600000|2022-08-04 16:30:00|405.95|403.55|405.31|402.91|405.95|403.55|403.57|401.17|0
1659630900000|2022-08-04 16:35:00|405.47|403.07|403.88|401.48|405.47|403.07|402.93|400.53|0
1659631200000|2022-08-04 16:40:00|403.8|401.4|402.77|400.37|404.52|402.12|401.03|398.63|0
1659631500000|2022-08-04 16:45:00|402.93|400.53|396.76|394.36|402.93|400.53|396.45|394.05|0
1659631800000|2022-08-04 16:50:00|396.61|394.21|398.18|395.78|398.81|396.41|396.45|394.05|0
1659632100000|2022-08-04 16:55:00|398.34|395.94|397.23|394.83|398.49|396.09|396.76|394.36|0
1659632400000|2022-08-04 17:00:00|397.07|394.67|398.02|395.62|400.07|397.67|397.07|394.67|0
1659632700000|2022-08-04 17:05:00|397.86|395.46|400.22|397.82|400.38|397.98|397.07|394.67|0
1659633000000|2022-08-04 17:10:00|400.07|397.67|401.65|399.25|402.12|399.72|399.28|396.88|0
1659633300000|2022-08-04 17:15:00|401.49|399.09|402.44|400.04|403.23|400.83|401.33|398.93|0
1659633600000|2022-08-04 17:20:00|402.28|399.88|402.75|400.35|404.02|401.62|399.74|397.34|0
1659633900000|2022-08-04 17:25:00|402.91|400.51|404.34|401.94|404.97|402.57|402.91|400.51|0
1659634200000|2022-08-04 17:30:00|404.02|401.62|405.76|403.36|405.76|403.36|403.07|400.67|0
1659634500000|2022-08-04 17:35:00|405.92|403.52|405.44|403.04|406.56|404.16|405.29|402.89|0
1659634800000|2022-08-04 17:40:00|405.6|403.2|404.17|401.77|406.08|403.68|403.06|400.66|0
1659635100000|2022-08-04 17:45:00|404.01|401.61|412.78|410.38|412.78|410.38|403.06|400.66|0
1659635400000|2022-08-04 17:50:00|412.62|410.22|410.7|408.3|412.69|410.29|410.06|407.66|0
1659635700000|2022-08-04 17:55:00|410.54|408.14|409.9|407.5|410.7|408.3|408.31|405.91|0
1659636000000|2022-08-04 18:00:00|409.74|407.34|410.69|408.29|410.69|408.29|408.62|406.22|0
1659636300000|2022-08-04 18:05:00|410.53|408.13|408.62|406.22|411.33|408.93|408.3|405.9|0
1659636600000|2022-08-04 18:10:00|408.46|406.06|407.66|405.26|409.41|407.01|406.39|403.99|0
1659636900000|2022-08-04 18:15:00|407.34|404.94|409.25|406.85|409.41|407.01|407.18|404.78|0
1659637200000|2022-08-04 18:20:00|409.09|406.69|407.66|405.26|409.25|406.85|407.5|405.1|0
1659637500000|2022-08-04 18:25:00|407.82|405.42|410.04|407.64|410.52|408.12|407.5|405.1|0
1659637800000|2022-08-04 18:30:00|410.2|407.8|410.04|407.64|411.32|408.92|409.8|407.4|0
1659638100000|2022-08-04 18:35:00|410.2|407.8|408.92|406.52|410.2|407.8|407.33|404.93|0
1659638400000|2022-08-04 18:40:00|408.61|406.21|409.56|407.16|409.56|407.16|406.38|403.98|0
1659638700000|2022-08-04 18:45:00|409.4|407|409.88|407.48|410.35|407.95|407.97|405.57|0
1659639000000|2022-08-04 18:50:00|410.03|407.63|410.83|408.43|412.11|409.71|409.88|407.48|0
1659639300000|2022-08-04 18:55:00|410.67|408.27|410.35|407.95|411.63|409.23|409.71|407.31|0
1659639600000|2022-08-04 19:00:00|410.03|407.63|411.06|408.66|411.15|408.75|409.23|406.83|0
1659639900000|2022-08-04 19:05:00|410.99|408.59|411.46|409.06|411.78|409.38|409.87|407.47|0
1659640200000|2022-08-04 19:10:00|411.62|409.22|413.7|411.3|414.34|411.94|411.38|408.98|0
1659640500000|2022-08-04 19:15:00|414.02|411.62|414.34|411.94|415.14|412.74|413.38|410.98|0
1659640800000|2022-08-04 19:20:00|414.5|412.1|411.94|409.54|414.5|412.1|411.78|409.38|0
1659641100000|2022-08-04 19:25:00|411.78|409.38|412.73|410.33|413.37|410.97|410.98|408.58|0
1659641400000|2022-08-04 19:30:00|412.89|410.49|410.01|407.61|412.89|410.49|409.7|407.3|0
1659641700000|2022-08-04 19:35:00|409.86|407.46|409.85|407.45|412.25|409.85|409.69|407.29|0
1659642000000|2022-08-04 19:40:00|409.61|407.21|406.99|404.59|410.01|407.61|406.99|404.59|0
1659642300000|2022-08-04 19:45:00|407.14|404.74|407.3|404.9|408.42|406.02|406.35|403.95|0
1659642600000|2022-08-04 19:50:00|408.89|406.49|408.73|406.33|409.53|407.13|407.62|405.22|0
1659642900000|2022-08-04 19:55:00|408.41|406.01|409.53|407.13|409.84|407.44|406.82|404.42|0
1659643200000|2022-08-04 20:00:00|410.64|408.24|411.6|409.2|412.4|410|410.48|408.08|0
1659643500000|2022-08-04 20:05:00|411.76|409.36|410|407.6|411.76|409.36|410|407.6|0
1659643800000|2022-08-04 20:10:00|410.16|407.76|409.52|407.12|410.32|407.92|409.04|406.64|0
1659644100000|2022-08-04 20:15:00|409.24|406.44|409.24|406.44|409.4|406.6|408.44|405.64|0
1659644400000|2022-08-04 20:20:00|409.31|406.51|409.08|406.28|409.4|406.6|408.76|405.96|0
1659644700000|2022-08-04 20:25:00|409.24|406.44|409.23|406.43|409.4|406.6|409.07|406.27|0
1659645000000|2022-08-04 20:30:00|409.07|406.27|409.39|406.59|409.55|406.75|409.07|406.27|0
1659645300000|2022-08-04 20:35:00|409.87|407.07|409.55|406.75|410.03|407.23|409.23|406.43|0
1659645600000|2022-08-04 20:40:00|409.39|406.59|409.07|406.27|409.55|406.75|409.07|406.27|0
1659645900000|2022-08-04 20:45:00|409.23|406.43|409.7|406.9|410.18|407.38|409.23|406.43|0
1659646200000|2022-08-04 20:50:00|409.86|407.06|409.7|406.9|410.02|407.22|409.54|406.74|0
1659646500000|2022-08-04 20:55:00|409.62|406.82|408.98|406.18|409.7|406.9|408.98|406.18|0
1659646800000|2022-08-04 21:00:00|409.36|406.56|409.52|406.72|409.52|406.72|409.36|406.56|0
1659647100000|2022-08-04 21:05:00|409.45|406.65|409.5|406.7|409.52|406.72|409.45|406.65|0
1659647400000|2022-08-04 21:10:00|409.45|406.65|409.63|406.83|409.74|406.94|409.45|406.65|0
1659647700000|2022-08-04 21:15:00|409.7|406.9|409.81|407.01|409.81|407.01|409.7|406.9|0
1659648000000|2022-08-04 21:20:00|409.79|406.99|409.55|406.75|409.79|406.99|409.55|406.75|0
1659648300000|2022-08-04 21:25:00|409.53|406.73|409.51|406.71|409.6|406.8|409.49|406.69|0
1659648600000|2022-08-04 21:30:00|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1659648900000|2022-08-04 21:35:00|409.63|406.83|409.48|406.68|409.63|406.83|409.34|406.54|0
1659649200000|2022-08-04 21:40:00|409.55|406.75|409.84|407.04|409.97|407.17|409.5|406.7|0
1659649500000|2022-08-04 21:45:00|410.01|407.21|409.89|407.09|410.25|407.45|409.63|406.83|0
1659649800000|2022-08-04 21:50:00|409.84|407.04|410.1|407.3|410.26|407.46|409.66|406.86|0
1659650100000|2022-08-04 21:55:00|410.03|407.23|409.79|406.99|410.03|407.23|409.58|406.78|0
1659650400000|2022-08-04 22:00:00|409.11|406.31|409.35|406.55|409.43|406.63|408.56|405.76|0
1659650700000|2022-08-04 22:05:00|409.43|406.63|408.23|405.43|409.67|406.87|408.23|405.43|0
1659651000000|2022-08-04 22:10:00|408.39|405.59|408.47|405.67|409.03|406.23|407.92|405.12|0
1659651300000|2022-08-04 22:15:00|408.55|405.75|409.18|406.38|409.35|406.55|408.55|405.75|0
1659651600000|2022-08-04 22:20:00|409.26|406.46|409.66|406.86|410.3|407.5|409.26|406.46|0
1659651900000|2022-08-04 22:25:00|409.58|406.78|409.34|406.54|409.58|406.78|409.02|406.22|0
1659652200000|2022-08-04 22:30:00|409.42|406.62|409.97|407.17|410.13|407.33|409.34|406.54|0
1659652500000|2022-08-04 22:35:00|409.89|407.09|410.13|407.33|410.29|407.49|409.66|406.86|0
1659652800000|2022-08-04 22:40:00|410.29|407.49|409.97|407.17|410.61|407.81|409.97|407.17|0
1659653100000|2022-08-04 22:45:00|409.89|407.09|409.81|407.01|410.13|407.33|409.65|406.85|0
1659653400000|2022-08-04 22:50:00|409.73|406.93|409.97|407.17|410.13|407.33|409.65|406.85|0
1659653700000|2022-08-04 22:55:00|409.81|407.01|409.8|407|410.28|407.48|409.8|407|0
1659654000000|2022-08-04 23:00:00|409.96|407.16|410.92|408.12|411.4|408.6|409.8|407|0
1659654300000|2022-08-04 23:05:00|411.24|408.44|411.63|408.83|412.11|409.31|411.24|408.44|0
1659654600000|2022-08-04 23:10:00|411.71|408.91|411.39|408.59|412.35|409.55|411.39|408.59|0
1659654900000|2022-08-04 23:15:00|411.47|408.67|411.39|408.59|411.87|409.07|411.23|408.43|0
1659655200000|2022-08-04 23:20:00|411.47|408.67|411.71|408.91|411.87|409.07|411.23|408.43|0
1659655500000|2022-08-04 23:25:00|411.62|408.82|411.23|408.43|411.71|408.91|411.23|408.43|0
1659655800000|2022-08-04 23:30:00|411.07|408.27|411.7|408.9|412.1|409.3|411.07|408.27|0
1659656100000|2022-08-04 23:35:00|411.62|408.82|411.86|409.06|412.02|409.22|411.62|408.82|0
1659656400000|2022-08-04 23:40:00|411.7|408.9|411.86|409.06|411.86|409.06|411.54|408.74|0
1659656700000|2022-08-04 23:45:00|412.02|409.22|412.09|409.29|412.18|409.38|411.54|408.74|0
1659657000000|2022-08-04 23:50:00|412.18|409.38|411.54|408.74|412.18|409.38|411.54|408.74|0
1659657300000|2022-08-04 23:55:00|411.69|408.89|410.1|407.3|411.69|408.89|410.1|407.3|0
1659657600000|2022-08-05 00:00:00|410.57|407.77|410.33|407.53|412.09|409.29|410.17|407.37|0
1659657900000|2022-08-05 00:05:00|410.41|407.61|410.89|408.09|411.21|408.41|409.93|407.13|0
1659658200000|2022-08-05 00:10:00|411.05|408.25|411.37|408.57|411.53|408.73|410.73|407.93|0
1659658500000|2022-08-05 00:15:00|411.69|408.89|412.16|409.36|412.8|410|411.37|408.57|0
1659658800000|2022-08-05 00:20:00|412.08|409.28|412.16|409.36|412.8|410|412|409.2|0
1659659100000|2022-08-05 00:25:00|412.32|409.52|412.4|409.6|412.56|409.76|412.16|409.36|0
1659659400000|2022-08-05 00:30:00|412.32|409.52|412|409.2|412.64|409.84|412|409.2|0
1659659700000|2022-08-05 00:35:00|412.16|409.36|411.83|409.03|412.48|409.68|411.83|409.03|0
1659660000000|2022-08-05 00:40:00|411.91|409.11|410.87|408.07|411.99|409.19|410.87|408.07|0
1659660300000|2022-08-05 00:45:00|411.03|408.23|411.51|408.71|411.75|408.95|411.03|408.23|0
1659660600000|2022-08-05 00:50:00|411.59|408.79|412.06|409.26|412.31|409.51|411.59|408.79|0
1659660900000|2022-08-05 00:55:00|411.99|409.19|411.99|409.19|412.63|409.83|411.9|409.1|0
1659661200000|2022-08-05 01:00:00|411.83|409.03|412.22|409.42|412.31|409.51|411.82|409.02|0
1659661500000|2022-08-05 01:05:00|412.3|409.5|413.9|411.1|414.54|411.74|412.14|409.34|0
1659661800000|2022-08-05 01:10:00|413.82|411.02|414.06|411.26|414.06|411.26|413.42|410.62|0
1659662100000|2022-08-05 01:15:00|414.22|411.42|414.94|412.14|415.02|412.22|413.9|411.1|0
1659662400000|2022-08-05 01:20:00|415.02|412.22|415.18|412.38|415.34|412.54|414.7|411.9|0
1659662700000|2022-08-05 01:25:00|415.02|412.22|414.05|411.25|415.02|412.22|414.05|411.25|0
1659663000000|2022-08-05 01:30:00|414.21|411.41|413.09|410.29|414.21|411.41|413.09|410.29|0
1659663300000|2022-08-05 01:35:00|412.93|410.13|413.48|410.68|413.73|410.93|412.61|409.81|0
1659663600000|2022-08-05 01:40:00|413.41|410.61|414.53|411.73|415.01|412.21|413.41|410.61|0
1659663900000|2022-08-05 01:45:00|414.69|411.89|416.29|413.49|416.29|413.49|414.37|411.57|0
1659664200000|2022-08-05 01:50:00|416.21|413.41|416.45|413.65|416.77|413.97|415.65|412.85|0
1659664500000|2022-08-05 01:55:00|416.36|413.56|416.2|413.4|416.77|413.97|416.13|413.33|0
1659664800000|2022-08-05 02:00:00|416.29|413.49|415.8|413|416.61|413.81|415.48|412.68|0
1659665100000|2022-08-05 02:05:00|415.72|412.92|415.96|413.16|416.44|413.64|415.72|412.92|0
1659665400000|2022-08-05 02:10:00|415.88|413.08|415.8|413|416.28|413.48|415.64|412.84|0
1659665700000|2022-08-05 02:15:00|415.87|413.07|415.47|412.67|415.87|413.07|415.47|412.67|0
1659666000000|2022-08-05 02:20:00|415.63|412.83|416.11|413.31|416.28|413.48|415.63|412.83|0
1659666300000|2022-08-05 02:25:00|416.19|413.39|416.27|413.47|416.59|413.79|416.11|413.31|0
1659666600000|2022-08-05 02:30:00|416.43|413.63|417.72|414.92|417.72|414.92|416.43|413.63|0
1659666900000|2022-08-05 02:35:00|417.56|414.76|416.43|413.63|417.56|414.76|416.43|413.63|0
1659667200000|2022-08-05 02:40:00|416.51|413.71|416.75|413.95|416.91|414.11|416.43|413.63|0
1659667500000|2022-08-05 02:45:00|416.66|413.86|416.58|413.78|416.75|413.95|416.43|413.63|0
1659667800000|2022-08-05 02:50:00|416.66|413.86|416.9|414.1|416.91|414.11|416.42|413.62|0
1659668100000|2022-08-05 02:55:00|416.82|414.02|416.58|413.78|416.9|414.1|416.58|413.78|0
1659668400000|2022-08-05 03:00:00|416.74|413.94|416.9|414.1|417.06|414.26|416.58|413.78|0
1659668700000|2022-08-05 03:05:00|416.74|413.94|415.77|412.97|416.74|413.94|415.61|412.81|0
1659669000000|2022-08-05 03:10:00|415.85|413.05|414.97|412.17|416.09|413.29|414.65|411.85|0
1659669300000|2022-08-05 03:15:00|414.81|412.01|415.29|412.49|415.29|412.49|414.81|412.01|0
1659669600000|2022-08-05 03:20:00|415.2|412.4|415.77|412.97|415.93|413.13|415.04|412.24|0
1659669900000|2022-08-05 03:25:00|415.84|413.04|415.76|412.96|415.93|413.13|415.52|412.72|0
1659670200000|2022-08-05 03:30:00|415.92|413.12|415.44|412.64|416|413.2|415.44|412.64|0
1659670500000|2022-08-05 03:35:00|415.52|412.72|415.92|413.12|415.92|413.12|415.44|412.64|0
1659670800000|2022-08-05 03:40:00|415.84|413.04|415.28|412.48|415.92|413.12|415.19|412.39|0
1659671100000|2022-08-05 03:45:00|415.19|412.39|414.95|412.15|415.43|412.63|414.95|412.15|0
1659671400000|2022-08-05 03:50:00|415.03|412.23|415.59|412.79|415.59|412.79|415.03|412.23|0
1659671700000|2022-08-05 03:55:00|415.91|413.11|416.07|413.27|416.07|413.27|415.59|412.79|0
1659672000000|2022-08-05 04:00:00|415.91|413.11|415.91|413.11|416.23|413.43|415.83|413.03|0
1659672300000|2022-08-05 04:05:00|416.07|413.27|416.07|413.27|416.39|413.59|416.07|413.27|0
1659672600000|2022-08-05 04:10:00|416.23|413.43|416.23|413.43|416.71|413.91|416.23|413.43|0
1659672900000|2022-08-05 04:15:00|416.3|413.5|416.14|413.34|416.3|413.5|416.06|413.26|0
1659673200000|2022-08-05 04:20:00|416.06|413.26|415.74|412.94|416.06|413.26|415.74|412.94|0
1659673500000|2022-08-05 04:25:00|415.58|412.78|415.17|412.37|415.58|412.78|415.09|412.29|0
1659673800000|2022-08-05 04:30:00|415.26|412.46|415.9|413.1|415.9|413.1|415.17|412.37|0
1659674100000|2022-08-05 04:35:00|415.89|413.09|415.89|413.09|416.06|413.26|415.65|412.85|0
1659674400000|2022-08-05 04:40:00|415.81|413.01|416.21|413.41|416.21|413.41|415.73|412.93|0
1659674700000|2022-08-05 04:45:00|416.37|413.57|416.05|413.25|416.53|413.73|416.05|413.25|0
1659675000000|2022-08-05 04:50:00|416.13|413.33|416.37|413.57|416.37|413.57|415.89|413.09|0
1659675300000|2022-08-05 04:55:00|416.21|413.41|416.37|413.57|416.53|413.73|416.05|413.25|0
1659675600000|2022-08-05 05:00:00|416.44|413.64|415.88|413.08|416.53|413.73|415.4|412.6|0
1659675900000|2022-08-05 05:05:00|415.8|413|415.24|412.44|415.88|413.08|414.83|412.03|0
1659676200000|2022-08-05 05:10:00|415.08|412.28|415.4|412.6|415.72|412.92|414.76|411.96|0
1659676500000|2022-08-05 05:15:00|415.47|412.67|414.91|412.11|415.47|412.67|414.83|412.03|0
1659676800000|2022-08-05 05:20:00|414.99|412.19|415.39|412.59|415.55|412.75|414.75|411.95|0
1659677100000|2022-08-05 05:25:00|415.55|412.75|414.75|411.95|415.71|412.91|414.75|411.95|0
1659677400000|2022-08-05 05:30:00|414.91|412.11|415.07|412.27|415.23|412.43|414.75|411.95|0
1659677700000|2022-08-05 05:35:00|414.91|412.11|415.38|412.58|415.39|412.59|414.9|412.1|0
1659678000000|2022-08-05 05:40:00|415.54|412.74|415.54|412.74|415.54|412.74|415.06|412.26|0
1659678300000|2022-08-05 05:45:00|415.7|412.9|414.58|411.78|416.02|413.22|414.58|411.78|0
1659678600000|2022-08-05 05:50:00|414.74|411.94|414.58|411.78|414.74|411.94|414.26|411.46|0
1659678900000|2022-08-05 05:55:00|414.74|411.94|416.02|413.22|416.02|413.22|414.74|411.94|0
1659679200000|2022-08-05 06:00:00|415.86|413.06|415.69|412.89|415.86|413.06|414.73|411.93|0
1659679500000|2022-08-05 06:05:00|415.85|413.05|414.89|412.09|415.85|413.05|414.57|411.77|0
1659679800000|2022-08-05 06:10:00|414.73|411.93|414.73|411.93|415.53|412.73|414.73|411.93|0
1659680100000|2022-08-05 06:15:00|414.57|411.77|414.89|412.09|415.05|412.25|414.41|411.61|0
1659680400000|2022-08-05 06:20:00|414.88|412.08|414.4|411.6|414.88|412.08|413.76|410.96|0
1659680700000|2022-08-05 06:25:00|414.24|411.44|414.72|411.92|414.72|411.92|414.08|411.28|0
1659681000000|2022-08-05 06:30:00|414.88|412.08|414.88|412.08|414.88|412.08|414.08|411.28|0
1659681300000|2022-08-05 06:35:00|414.79|411.99|413.99|411.19|414.79|411.99|413.75|410.95|0
1659681600000|2022-08-05 06:40:00|414.07|411.27|413.91|411.11|414.07|411.27|413.59|410.79|0
1659681900000|2022-08-05 06:45:00|413.83|411.03|413.67|410.87|414.55|411.75|413.59|410.79|0
1659682200000|2022-08-05 06:50:00|413.75|410.95|414.23|411.43|414.55|411.75|413.75|410.95|0
1659682500000|2022-08-05 06:55:00|414.07|411.27|412.62|409.82|414.07|411.27|412.62|409.82|0
1659682800000|2022-08-05 07:00:00|412.78|409.98|412.14|409.34|413.42|410.62|411.82|409.02|0
1659683100000|2022-08-05 07:05:00|411.94|409.54|413.06|410.66|413.3|410.9|411.78|409.38|0
1659683400000|2022-08-05 07:10:00|413.22|410.82|413.38|410.98|413.7|411.3|412.74|410.34|0
1659683700000|2022-08-05 07:15:00|413.54|411.14|412.74|410.34|413.7|411.3|412.26|409.86|0
1659684000000|2022-08-05 07:20:00|413.06|410.66|413.37|410.97|413.93|411.53|413.06|410.66|0
1659684300000|2022-08-05 07:25:00|413.29|410.89|413.21|410.81|414.01|411.61|413.05|410.65|0
1659684600000|2022-08-05 07:30:00|413.37|410.97|413.37|410.97|414.49|412.09|412.89|410.49|0
1659684900000|2022-08-05 07:35:00|413.53|411.13|413.37|410.97|414.01|411.61|413.05|410.65|0
1659685200000|2022-08-05 07:40:00|413.28|410.88|414.88|412.48|415.44|413.04|413.05|410.65|0
1659685500000|2022-08-05 07:45:00|415.12|412.72|412.95|410.55|415.28|412.88|412.95|410.55|0
1659685800000|2022-08-05 07:50:00|413.04|410.64|413.99|411.59|413.99|411.59|412.56|410.16|0
1659686100000|2022-08-05 07:55:00|414.07|411.67|414.63|412.23|414.63|412.23|413.67|411.27|0
1659686400000|2022-08-05 08:00:00|414.31|411.91|414.31|411.91|414.47|412.07|413.67|411.27|0
1659686700000|2022-08-05 08:05:00|414.15|411.75|414.63|412.23|415.11|412.71|413.99|411.59|0
1659687000000|2022-08-05 08:10:00|414.47|412.07|412.11|409.71|414.47|412.07|411.79|409.39|0
1659687300000|2022-08-05 08:15:00|412.03|409.63|411.47|409.07|412.27|409.87|410.83|408.43|0
1659687600000|2022-08-05 08:20:00|411.31|408.91|411.15|408.75|411.63|409.23|410.83|408.43|0
1659687900000|2022-08-05 08:25:00|411.31|408.91|410.19|407.79|411.31|408.91|410.03|407.63|0
1659688200000|2022-08-05 08:30:00|410.03|407.63|410.19|407.79|410.83|408.43|409.87|407.47|0
1659688500000|2022-08-05 08:35:00|410.03|407.63|409.23|406.83|410.35|407.95|409.23|406.83|0
1659688800000|2022-08-05 08:40:00|409.39|406.99|408.11|405.71|409.94|407.54|407.95|405.55|0
1659689100000|2022-08-05 08:45:00|408.27|405.87|408.11|405.71|408.75|406.35|407.63|405.23|0
1659689400000|2022-08-05 08:50:00|408.27|405.87|409.06|406.66|409.14|406.74|408.11|405.71|0
1659689700000|2022-08-05 08:55:00|409.14|406.74|409.22|406.82|409.3|406.9|408.42|406.02|0
1659690000000|2022-08-05 09:00:00|409.06|406.66|408.74|406.34|409.06|406.66|408.26|405.86|0
1659690300000|2022-08-05 09:05:00|408.82|406.42|407.94|405.54|409.06|406.66|407.94|405.54|0
1659690600000|2022-08-05 09:10:00|407.78|405.38|408.89|406.49|408.89|406.49|407.78|405.38|0
1659690900000|2022-08-05 09:15:00|408.73|406.33|410.17|407.77|410.17|407.77|408.73|406.33|0
1659691200000|2022-08-05 09:20:00|410.33|407.93|410.32|407.92|410.64|408.24|410.01|407.61|0
1659691500000|2022-08-05 09:25:00|410.16|407.76|409.92|407.52|410.48|408.08|409.84|407.44|0
1659691800000|2022-08-05 09:30:00|410|407.6|409.2|406.8|410.32|407.92|409.2|406.8|0
1659692100000|2022-08-05 09:35:00|409.36|406.96|409.2|406.8|409.6|407.2|408.88|406.48|0
1659692400000|2022-08-05 09:40:00|409.28|406.88|409.36|406.96|410.16|407.76|409.04|406.64|0
1659692700000|2022-08-05 09:45:00|409.28|406.88|408.4|406|409.28|406.88|407.61|405.21|0
1659693000000|2022-08-05 09:50:00|408.56|406.16|410.31|407.91|410.47|408.07|408.56|406.16|0
1659693300000|2022-08-05 09:55:00|410.15|407.75|409.91|407.51|410.47|408.07|409.67|407.27|0
1659693600000|2022-08-05 10:00:00|409.99|407.59|408.55|406.15|410.15|407.75|407.92|405.52|0
1659693900000|2022-08-05 10:05:00|407.92|405.52|409.1|406.7|409.35|406.95|407.6|405.2|0
1659694200000|2022-08-05 10:10:00|409.03|406.63|407.75|405.35|409.03|406.63|407.59|405.19|0
1659694500000|2022-08-05 10:15:00|407.83|405.43|408.23|405.83|408.71|406.31|407.83|405.43|0
1659694800000|2022-08-05 10:20:00|408.39|405.99|408.23|405.83|408.39|405.99|407.59|405.19|0
1659695100000|2022-08-05 10:25:00|408.3|405.9|408.7|406.3|408.86|406.46|407.75|405.35|0
1659695400000|2022-08-05 10:30:00|408.62|406.22|408.7|406.3|408.78|406.38|407.27|404.87|0
1659695700000|2022-08-05 10:35:00|408.78|406.38|407.58|405.18|409.02|406.62|407.58|405.18|0
1659696000000|2022-08-05 10:40:00|407.42|405.02|407.97|405.57|408.06|405.66|407.26|404.86|0
1659696300000|2022-08-05 10:45:00|408.06|405.66|407.97|405.57|408.06|405.66|407.58|405.18|0
1659696600000|2022-08-05 10:50:00|408.06|405.66|408.37|405.97|409.01|406.61|407.9|405.5|0
1659696900000|2022-08-05 10:55:00|408.21|405.81|407.41|405.01|408.21|405.81|406.14|403.74|0
1659697200000|2022-08-05 11:00:00|407.57|405.17|407.25|404.85|408.37|405.97|407.25|404.85|0
1659697500000|2022-08-05 11:05:00|407.33|404.93|406.14|403.74|407.33|404.93|405.82|403.42|0
1659697800000|2022-08-05 11:10:00|406.3|403.9|406.3|403.9|406.93|404.53|406.05|403.65|0
1659698100000|2022-08-05 11:15:00|406.05|403.65|407.56|405.16|407.88|405.48|405.34|402.94|0
1659698400000|2022-08-05 11:20:00|407.72|405.32|407.48|405.08|407.72|405.32|406.77|404.37|0
1659698700000|2022-08-05 11:25:00|407.72|405.32|408.36|405.96|408.52|406.12|407.56|405.16|0
1659699000000|2022-08-05 11:30:00|408.2|405.8|408.03|405.63|408.43|406.03|407.88|405.48|0
1659699300000|2022-08-05 11:35:00|408.19|405.79|409.47|407.07|409.63|407.23|408.19|405.79|0
1659699600000|2022-08-05 11:40:00|409.38|406.98|409.15|406.75|409.78|407.38|408.99|406.59|0
1659699900000|2022-08-05 11:45:00|409.3|406.9|410.26|407.86|410.26|407.86|408.99|406.59|0
1659700200000|2022-08-05 11:50:00|410.1|407.7|411.53|409.13|412.17|409.77|410.1|407.7|0
1659700500000|2022-08-05 11:55:00|411.37|408.97|412.17|409.77|412.49|410.09|411.21|408.81|0
1659700800000|2022-08-05 12:00:00|412.01|409.61|412.81|410.41|412.81|410.41|411.53|409.13|0
1659701100000|2022-08-05 12:05:00|412.97|410.57|411.53|409.13|412.97|410.57|411.21|408.81|0
1659701400000|2022-08-05 12:10:00|411.44|409.04|412.01|409.61|412.49|410.09|411.37|408.97|0
1659701700000|2022-08-05 12:15:00|411.85|409.45|412.96|410.56|413.04|410.64|411.85|409.45|0
1659702000000|2022-08-05 12:20:00|412.8|410.4|412.48|410.08|413.44|411.04|412.48|410.08|0
1659702300000|2022-08-05 12:25:00|412.56|410.16|413.6|411.2|414.72|412.32|411.84|409.44|0
1659702600000|2022-08-05 12:30:00|407.29|404.89|387.23|384.83|407.29|404.89|385.22|382.82|0
1659702900000|2022-08-05 12:35:00|387.47|385.07|388.79|386.39|390.9|388.5|386.38|383.98|0
1659703200000|2022-08-05 12:40:00|388.63|386.23|385.76|383.36|390.34|387.94|385.76|383.36|0
1659703500000|2022-08-05 12:45:00|385.14|382.74|379.73|377.33|385.14|382.74|379.27|376.87|0
1659703800000|2022-08-05 12:50:00|379.8|377.4|380.03|377.63|382.89|380.49|379.57|377.17|0
1659704100000|2022-08-05 12:55:00|380.34|377.94|378.84|376.44|380.34|377.94|375.46|373.06|0
1659704400000|2022-08-05 13:00:00|378.53|376.13|380.38|377.98|380.85|378.45|377.15|374.75|0
1659704700000|2022-08-05 13:05:00|380.23|377.83|378.37|375.97|380.84|378.44|378.37|375.97|0
1659705000000|2022-08-05 13:10:00|378.53|376.13|376.83|374.43|379.92|377.52|376.68|374.28|0
1659705300000|2022-08-05 13:15:00|376.68|374.28|379.91|377.51|380.07|377.67|376.68|374.28|0
1659705600000|2022-08-05 13:20:00|379.76|377.36|379.06|376.66|380.68|378.28|377.29|374.89|0
1659705900000|2022-08-05 13:25:00|379.14|376.74|378.06|375.66|379.6|377.2|376.67|374.27|0
1659706200000|2022-08-05 13:30:00|377.9|375.5|386.82|384.42|388.06|385.66|377.9|375.5|0
1659706500000|2022-08-05 13:35:00|387.44|385.04|389.78|387.38|390.72|388.32|386.19|383.79|0
1659706800000|2022-08-05 13:40:00|389.62|387.22|389.93|387.53|392.44|390.04|387.75|385.35|0
1659707100000|2022-08-05 13:45:00|390.09|387.69|389.93|387.53|391.18|388.78|386.66|384.26|0
1659707400000|2022-08-05 13:50:00|390.09|387.69|392.9|390.5|394.47|392.07|390.09|387.69|0
1659707700000|2022-08-05 13:55:00|393.22|390.82|393.53|391.13|393.84|391.44|389.93|387.53|0
1659708000000|2022-08-05 14:00:00|393.69|391.29|398.72|396.32|399.83|397.43|392.12|389.72|0
1659708300000|2022-08-05 14:05:00|399.2|396.8|402.2|399.8|402.36|399.96|397.62|395.22|0
1659708600000|2022-08-05 14:10:00|402.36|399.96|405.92|403.52|407.51|405.11|399.51|397.11|0
1659708900000|2022-08-05 14:15:00|406.08|403.68|405.48|403.08|408.31|405.91|403.89|401.49|0
1659709200000|2022-08-05 14:20:00|405.96|403.56|405.8|403.4|407.23|404.83|405|402.6|0
1659709500000|2022-08-05 14:25:00|405.64|403.24|402.62|400.22|405.96|403.56|400.72|398.32|0
1659709800000|2022-08-05 14:30:00|402.94|400.54|399.84|397.44|403.25|400.85|398.98|396.58|0
1659710100000|2022-08-05 14:35:00|399.92|397.52|403.41|401.01|403.57|401.17|399.77|397.37|0
1659710400000|2022-08-05 14:40:00|403.25|400.85|401.03|398.63|403.25|400.85|400.4|398|0
1659710700000|2022-08-05 14:45:00|401.19|398.79|401.5|399.1|403.25|400.85|400.87|398.47|0
1659711000000|2022-08-05 14:50:00|401.34|398.94|400.71|398.31|401.5|399.1|397.08|394.68|0
1659711300000|2022-08-05 14:55:00|400.55|398.15|399.15|396.75|402.13|399.73|398.91|396.51|0
1659711600000|2022-08-05 15:00:00|399.31|396.91|396.31|393.91|399.47|397.07|394.73|392.33|0
1659711900000|2022-08-05 15:05:00|395.84|393.44|395.99|393.59|396.15|393.75|392.53|390.13|0
1659712200000|2022-08-05 15:10:00|396.15|393.75|392.06|389.66|396.46|394.06|391.74|389.34|0
1659712500000|2022-08-05 15:15:00|391.9|389.5|391.27|388.87|393.78|391.38|390.49|388.09|0
1659712800000|2022-08-05 15:20:00|391.43|389.03|386.27|383.87|391.9|389.5|386.12|383.72|0
1659713100000|2022-08-05 15:25:00|385.96|383.56|381.31|378.91|386.97|384.57|381.31|378.91|0
1659713400000|2022-08-05 15:30:00|381.15|378.75|382.92|380.52|384.01|381.61|379.51|377.11|0
1659713700000|2022-08-05 15:35:00|383.08|380.68|382.76|380.36|384.48|382.08|381.52|379.12|0
1659714000000|2022-08-05 15:40:00|382.45|380.05|381.83|379.43|383.38|380.98|380.74|378.34|0
1659714300000|2022-08-05 15:45:00|381.98|379.58|385.29|382.89|385.76|383.36|380.81|378.41|0
1659714600000|2022-08-05 15:50:00|385.14|382.74|386.85|384.45|388.87|386.47|384.52|382.12|0
1659714900000|2022-08-05 15:55:00|386.53|384.13|385.6|383.2|387.62|385.22|384.67|382.27|0
1659715200000|2022-08-05 16:00:00|385.29|382.89|389.49|387.09|389.96|387.56|385.29|382.89|0
1659715500000|2022-08-05 16:05:00|389.33|386.93|388.24|385.84|391.67|389.27|387.31|384.91|0
1659715800000|2022-08-05 16:10:00|388.39|385.99|390.89|388.49|390.96|388.56|388.39|385.99|0
1659716100000|2022-08-05 16:15:00|391.04|388.64|391.98|389.58|393.15|390.75|390.89|388.49|0
1659716400000|2022-08-05 16:20:00|391.82|389.42|390.26|387.86|392.61|390.21|389.32|386.92|0
1659716700000|2022-08-05 16:25:00|389.95|387.55|391.66|389.26|391.98|389.58|389.48|387.08|0
1659717000000|2022-08-05 16:30:00|391.82|389.42|388.85|386.45|391.82|389.42|387.61|385.21|0
1659717300000|2022-08-05 16:35:00|388.54|386.14|389|386.6|390.41|388.01|387.6|385.2|0
1659717600000|2022-08-05 16:40:00|388.85|386.45|392.44|390.04|392.6|390.2|388.69|386.29|0
1659717900000|2022-08-05 16:45:00|392.13|389.73|396.05|393.65|396.36|393.96|392.13|389.73|0
1659718200000|2022-08-05 16:50:00|396.2|393.8|396.83|394.43|396.99|394.59|395.1|392.7|0
1659718500000|2022-08-05 16:55:00|396.67|394.27|396.99|394.59|397.46|395.06|395.73|393.33|0
1659718800000|2022-08-05 17:00:00|397.3|394.9|398.72|396.32|398.72|396.32|395.41|393.01|0
1659719100000|2022-08-05 17:05:00|398.88|396.48|398.87|396.47|400.3|397.9|397.85|395.45|0
1659719400000|2022-08-05 17:10:00|399.19|396.79|401.24|398.84|401.56|399.16|398.72|396.32|0
1659719700000|2022-08-05 17:15:00|401.4|399|399.34|396.94|402.35|399.95|399.34|396.94|0
1659720000000|2022-08-05 17:20:00|399.5|397.1|398.77|396.37|400.74|398.34|396.56|394.16|0
1659720300000|2022-08-05 17:25:00|398.61|396.21|397.19|394.79|400.2|397.8|397.03|394.63|0
1659720600000|2022-08-05 17:30:00|397.35|394.95|400.03|397.63|400.19|397.79|397.35|394.95|0
1659720900000|2022-08-05 17:35:00|400.19|397.79|400.82|398.42|401.94|399.54|399.87|397.47|0
1659721200000|2022-08-05 17:40:00|400.98|398.58|399.71|397.31|401.78|399.38|399.71|397.31|0
1659721500000|2022-08-05 17:45:00|399.55|397.15|398.13|395.73|400.19|397.79|397.81|395.41|0
1659721800000|2022-08-05 17:50:00|398.29|395.89|397.34|394.94|398.44|396.04|396.86|394.46|0
1659722100000|2022-08-05 17:55:00|397.49|395.09|396.07|393.67|397.65|395.25|394.5|392.1|0
1659722400000|2022-08-05 18:00:00|395.76|393.36|396.07|393.67|396.23|393.83|394.34|391.94|0
1659722700000|2022-08-05 18:05:00|395.76|393.36|394.02|391.62|396.38|393.98|394.02|391.62|0
1659723000000|2022-08-05 18:10:00|394.18|391.78|393.71|391.31|395.04|392.64|392.76|390.36|0
1659723300000|2022-08-05 18:15:00|393.55|391.15|395.75|393.35|396.06|393.66|393.08|390.68|0
1659723600000|2022-08-05 18:20:00|395.59|393.19|396.22|393.82|396.69|394.29|395.12|392.72|0
1659723900000|2022-08-05 18:25:00|396.06|393.66|389.17|386.77|396.38|393.98|389.17|386.77|0
1659724200000|2022-08-05 18:30:00|389.09|386.69|391.99|389.59|392.15|389.75|387.92|385.52|0
1659724500000|2022-08-05 18:35:00|391.83|389.43|391.04|388.64|392.3|389.9|390.57|388.17|0
1659724800000|2022-08-05 18:40:00|390.73|388.33|391.98|389.58|391.98|389.58|389.63|387.23|0
1659725100000|2022-08-05 18:45:00|391.67|389.27|391.35|388.95|392.77|390.37|391.2|388.8|0
1659725400000|2022-08-05 18:50:00|391.2|388.8|391.98|389.58|392.77|390.37|390.1|387.7|0
1659725700000|2022-08-05 18:55:00|391.82|389.42|391.35|388.95|391.82|389.42|388.53|386.13|0
1659726000000|2022-08-05 19:00:00|391.19|388.79|392.6|390.2|393.24|390.84|391.19|388.79|0
1659726300000|2022-08-05 19:05:00|392.29|389.89|393.68|391.28|393.84|391.44|390.09|387.69|0
1659726600000|2022-08-05 19:10:00|393.52|391.12|394.78|392.38|395.88|393.48|393.52|391.12|0
1659726900000|2022-08-05 19:15:00|394.94|392.54|394.31|391.91|396.2|393.8|393.68|391.28|0
1659727200000|2022-08-05 19:20:00|394.62|392.22|394.3|391.9|395.41|393.01|392.58|390.18|0
1659727500000|2022-08-05 19:25:00|394.62|392.22|395.88|393.48|396.19|393.79|393.59|391.19|0
1659727800000|2022-08-05 19:30:00|395.64|393.24|398.05|395.65|398.05|395.65|395.09|392.69|0
1659728100000|2022-08-05 19:35:00|395.58|393.18|394.64|392.24|396.21|393.81|394.64|392.24|0
1659728400000|2022-08-05 19:40:00|394.48|392.08|396.21|393.81|396.69|394.29|394.48|392.08|0
1659728700000|2022-08-05 19:45:00|396.69|394.29|399.22|396.82|400.17|397.77|396.69|394.29|0
1659729000000|2022-08-05 19:50:00|400.17|397.77|400.01|397.61|401.76|399.36|398.26|395.86|0
1659729300000|2022-08-05 19:55:00|399.85|397.45|400.64|398.24|402.07|399.67|399.21|396.81|0
1659729600000|2022-08-05 20:00:00|400.32|397.92|397.78|395.38|400.32|397.92|397.78|395.38|0
1659729900000|2022-08-05 20:05:00|397.94|395.54|397.15|394.75|398.26|395.86|396.99|394.59|0
1659730200000|2022-08-05 20:10:00|396.99|394.59|397.15|394.75|397.46|395.06|396.67|394.27|0
1659921900000|2022-08-08 01:25:00|396.81|394.01|397.28|394.48|397.29|394.49|396.81|394.01|0
1659922200000|2022-08-08 01:30:00|397.36|394.56|396.44|393.64|398.07|395.27|395.97|393.17|0
1659922500000|2022-08-08 01:35:00|396.6|393.8|396.28|393.48|396.91|394.11|395.97|393.17|0
1659922800000|2022-08-08 01:40:00|396.44|393.64|396.91|394.11|397.07|394.27|396.28|393.48|0
1659923100000|2022-08-08 01:45:00|397.07|394.27|397.54|394.74|397.77|394.97|396.59|393.79|0
1659923400000|2022-08-08 01:50:00|397.45|394.65|396.9|394.1|397.69|394.89|396.75|393.95|0
1659923700000|2022-08-08 01:55:00|396.75|393.95|397.69|394.89|397.85|395.05|396.75|393.95|0
1659924000000|2022-08-08 02:00:00|397.85|395.05|397.84|395.04|398.32|395.52|397.37|394.57|0
1659924300000|2022-08-08 02:05:00|397.76|394.96|397.29|394.49|397.84|395.04|397.29|394.49|0
1659924600000|2022-08-08 02:10:00|397.37|394.57|399.1|396.3|399.1|396.3|397.06|394.26|0
1659924900000|2022-08-08 02:15:00|398.94|396.14|399.02|396.22|400.68|397.88|398.86|396.06|0
1659925200000|2022-08-08 02:20:00|399.1|396.3|399.57|396.77|399.65|396.85|398.78|395.98|0
1659925500000|2022-08-08 02:25:00|399.65|396.85|399.88|397.08|400.52|397.72|399.65|396.85|0
1659925800000|2022-08-08 02:30:00|399.96|397.16|399.88|397.08|399.96|397.16|399.41|396.61|0
1659926100000|2022-08-08 02:35:00|399.96|397.16|400.83|398.03|401.15|398.35|399.88|397.08|0
1659926400000|2022-08-08 02:40:00|400.99|398.19|400.04|397.24|400.99|398.19|399.72|396.92|0
1659926700000|2022-08-08 02:45:00|399.88|397.08|399.4|396.6|400.19|397.39|399.4|396.6|0
1659927000000|2022-08-08 02:50:00|399.56|396.76|400.03|397.23|400.51|397.71|399.4|396.6|0
1659927300000|2022-08-08 02:55:00|399.87|397.07|400.19|397.39|400.35|397.55|399.71|396.91|0
1659927600000|2022-08-08 03:00:00|400.03|397.23|399.71|396.91|400.19|397.39|399.4|396.6|0
1659927900000|2022-08-08 03:05:00|399.79|396.99|399.87|397.07|400.03|397.23|399.55|396.75|0
1659928200000|2022-08-08 03:10:00|400.02|397.22|400.34|397.54|400.5|397.7|399.87|397.07|0
1659928500000|2022-08-08 03:15:00|400.41|397.61|400.89|398.09|401.13|398.33|400.18|397.38|0
1659928800000|2022-08-08 03:20:00|400.81|398.01|400.65|397.85|401.13|398.33|400.57|397.77|0
1659929100000|2022-08-08 03:25:00|400.49|397.69|400.65|397.85|400.81|398.01|400.49|397.69|0
1659929400000|2022-08-08 03:30:00|400.57|397.77|400.13|397.33|401.6|398.8|399.89|397.09|0
1659929700000|2022-08-08 03:35:00|400.05|397.25|399.57|396.77|400.37|397.57|399.57|396.77|0
1659930000000|2022-08-08 03:40:00|399.73|396.93|399.1|396.3|399.73|396.93|399.1|396.3|0
1659930300000|2022-08-08 03:45:00|399.25|396.45|398.15|395.35|399.41|396.61|397.99|395.19|0
1659930600000|2022-08-08 03:50:00|398.3|395.5|398.14|395.34|398.3|395.5|397.83|395.03|0
1659930900000|2022-08-08 03:55:00|397.99|395.19|397.98|395.18|398.14|395.34|397.83|395.03|0
1659931200000|2022-08-08 04:00:00|398.14|395.34|398.77|395.97|398.77|395.97|398.14|395.34|0
1659931500000|2022-08-08 04:05:00|398.85|396.05|398.45|395.65|398.93|396.13|398.45|395.65|0
1659931800000|2022-08-08 04:10:00|398.61|395.81|399.08|396.28|399.08|396.28|398.45|395.65|0
1659932100000|2022-08-08 04:15:00|399.24|396.44|399.08|396.28|399.87|397.07|399.08|396.28|0
1659932400000|2022-08-08 04:20:00|399.24|396.44|398.76|395.96|399.4|396.6|398.6|395.8|0
1659932700000|2022-08-08 04:25:00|398.68|395.88|398.76|395.96|398.76|395.96|398.45|395.65|0
1659933000000|2022-08-08 04:30:00|398.92|396.12|399.23|396.43|399.23|396.43|398.76|395.96|0
1659933300000|2022-08-08 04:35:00|399.15|396.35|398.91|396.11|399.23|396.43|398.76|395.96|0
1659933600000|2022-08-08 04:40:00|399.07|396.27|398.83|396.03|399.07|396.27|398.75|395.95|0
1659933900000|2022-08-08 04:45:00|398.91|396.11|398.91|396.11|399.23|396.43|398.75|395.95|0
1659934200000|2022-08-08 04:50:00|398.98|396.18|400.17|397.37|400.17|397.37|398.91|396.11|0
1659934500000|2022-08-08 04:55:00|400.33|397.53|400.65|397.85|400.96|398.16|400.01|397.21|0
1659934800000|2022-08-08 05:00:00|400.49|397.69|401.44|398.64|401.44|398.64|400.33|397.53|0
1659935100000|2022-08-08 05:05:00|401.35|398.55|401.59|398.79|401.75|398.95|401.28|398.48|0
1659935400000|2022-08-08 05:10:00|401.91|399.11|402.54|399.74|402.86|400.06|401.91|399.11|0
1659935700000|2022-08-08 05:15:00|402.7|399.9|403.17|400.37|403.49|400.69|402.7|399.9|0
1659936000000|2022-08-08 05:20:00|403.02|400.22|402.93|400.13|403.49|400.69|402.93|400.13|0
1659936300000|2022-08-08 05:25:00|402.85|400.05|402.22|399.42|403.01|400.21|402.06|399.26|0
1659936600000|2022-08-08 05:30:00|402.13|399.33|403.01|400.21|403.56|400.76|401.74|398.94|0
1659936900000|2022-08-08 05:35:00|403.17|400.37|402.21|399.41|403.17|400.37|401.74|398.94|0
1659937200000|2022-08-08 05:40:00|402.05|399.25|401.73|398.93|402.21|399.41|401.73|398.93|0
1659937500000|2022-08-08 05:45:00|401.89|399.09|402.68|399.88|402.84|400.04|401.73|398.93|0
1659937800000|2022-08-08 05:50:00|402.84|400.04|402.52|399.72|403.32|400.52|402.52|399.72|0
1659938100000|2022-08-08 05:55:00|402.44|399.64|403.32|400.52|403.79|400.99|402.36|399.56|0
1659938400000|2022-08-08 06:00:00|403.47|400.67|404.11|401.31|404.27|401.47|402.68|399.88|0
1659938700000|2022-08-08 06:05:00|403.95|401.15|403.63|400.83|404.11|401.31|403.31|400.51|0
1659939000000|2022-08-08 06:10:00|403.71|400.91|404.1|401.3|404.1|401.3|403.31|400.51|0
1659939300000|2022-08-08 06:15:00|404.02|401.22|404.9|402.1|405.06|402.26|403.63|400.83|0
1659939600000|2022-08-08 06:20:00|405.06|402.26|405.05|402.25|406.33|403.53|405.05|402.25|0
1659939900000|2022-08-08 06:25:00|405.21|402.41|405.85|403.05|406.01|403.21|404.9|402.1|0
1659940200000|2022-08-08 06:30:00|405.69|402.89|405.53|402.73|406.01|403.21|405.05|402.25|0
1659940500000|2022-08-08 06:35:00|405.37|402.57|405.21|402.41|405.69|402.89|404.73|401.93|0
1659940800000|2022-08-08 06:40:00|405.37|402.57|409.92|407.12|410.08|407.28|404.14|401.34|0
1659941100000|2022-08-08 06:45:00|409.76|406.96|410.24|407.44|410.4|407.6|409.76|406.96|0
1659941400000|2022-08-08 06:50:00|410.08|407.28|412.32|409.52|412.48|409.68|410.08|407.28|0
1659941700000|2022-08-08 06:55:00|412.48|409.68|412.48|409.68|413.03|410.23|411.36|408.56|0
1659942000000|2022-08-08 07:00:00|412.23|409.43|416.56|413.76|416.81|414.01|412.23|409.43|0
1659942300000|2022-08-08 07:05:00|416.77|414.37|416.12|413.72|417.81|415.41|415.8|413.4|0
1659942600000|2022-08-08 07:10:00|416.61|414.21|415.64|413.24|417.41|415.01|415.64|413.24|0
1659942900000|2022-08-08 07:15:00|415.8|413.4|415.64|413.24|415.8|413.4|414.35|411.95|0
1659943200000|2022-08-08 07:20:00|415.55|413.15|415.63|413.23|416.12|413.72|415.15|412.75|0
1659943500000|2022-08-08 07:25:00|415.47|413.07|415.23|412.83|415.63|413.23|414.67|412.27|0
1659943800000|2022-08-08 07:30:00|415.47|413.07|414.5|412.1|416.27|413.87|414.5|412.1|0
1659944100000|2022-08-08 07:35:00|414.67|412.27|413.86|411.46|414.83|412.43|413.54|411.14|0
1659944400000|2022-08-08 07:40:00|413.78|411.38|413.38|410.98|414.18|411.78|412.9|410.5|0
1659944700000|2022-08-08 07:45:00|413.22|410.82|414.25|411.85|414.74|412.34|413.22|410.82|0
1659945000000|2022-08-08 07:50:00|414.34|411.94|414.98|412.58|415.14|412.74|414.18|411.78|0
1659945300000|2022-08-08 07:55:00|415.05|412.65|416.2|413.8|416.52|414.12|414.66|412.26|0
1659945600000|2022-08-08 08:00:00|416.36|413.96|417.64|415.24|418.45|416.05|415.56|413.16|0
1659945900000|2022-08-08 08:05:00|417.48|415.08|415.71|413.31|417.64|415.24|415.71|413.31|0
1659946200000|2022-08-08 08:10:00|415.39|412.99|412.6|410.2|415.87|413.47|412.44|410.04|0
1659946500000|2022-08-08 08:15:00|412.52|410.12|411.48|409.08|412.6|410.2|411.32|408.92|0
1659946800000|2022-08-08 08:20:00|411.64|409.24|411.87|409.47|412.92|410.52|411.48|409.08|0
1659947100000|2022-08-08 08:25:00|411.96|409.56|413.08|410.68|413.72|411.32|411.64|409.24|0
1659947400000|2022-08-08 08:30:00|413.24|410.84|414.56|412.16|414.88|412.48|411.73|409.33|0
1659947700000|2022-08-08 08:35:00|414.72|412.32|414.07|411.67|415.11|412.71|413.91|411.51|0
1659948000000|2022-08-08 08:40:00|414.23|411.83|414.71|412.31|415.52|413.12|414.23|411.83|0
1659948300000|2022-08-08 08:45:00|414.55|412.15|417.65|409.38|418.99|413.12|414.55|408.99|0
1659948600000|2022-08-08 08:50:00|417.81|409.53|416.51|408.26|417.97|409.69|416.19|407.95|0
1659948900000|2022-08-08 08:55:00|416.67|408.42|416.83|408.58|416.83|408.58|416.35|408.1|0
1659949200000|2022-08-08 09:00:00|416.91|408.65|417.96|409.69|418.13|409.85|416.58|408.34|0
1659949500000|2022-08-08 09:05:00|418.04|409.76|418.12|409.84|418.93|410.64|417.96|409.68|0
1659949800000|2022-08-08 09:10:00|418.2|409.92|415.37|407.14|418.29|410|415.37|407.14|0
1659950100000|2022-08-08 09:15:00|415.45|407.22|416.18|407.93|416.18|407.93|415.05|406.83|0
1659950400000|2022-08-08 09:20:00|416.01|407.78|414.72|406.51|416.34|408.09|414.72|406.51|0
1659950700000|2022-08-08 09:25:00|414.88|406.66|415.69|407.45|415.85|407.61|414.88|406.66|0
1659951000000|2022-08-08 09:30:00|416.01|407.77|416.01|407.77|416.49|408.25|415.84|407.61|0
1659951300000|2022-08-08 09:35:00|415.84|407.61|416.33|408.08|416.65|408.4|415.68|407.45|0
1659951600000|2022-08-08 09:40:00|416.49|408.24|416.33|408.08|416.49|408.24|415.84|407.61|0
1659951900000|2022-08-08 09:45:00|416.4|408.16|416.16|407.92|417.13|408.87|416.16|407.92|0
1659952200000|2022-08-08 09:50:00|416|407.76|417.13|408.87|417.13|408.87|415.84|407.6|0
1659952500000|2022-08-08 09:55:00|416.97|408.71|416.8|408.55|416.97|408.71|416|407.76|0
1659952800000|2022-08-08 10:00:00|416.97|408.71|418.1|409.82|418.1|409.82|416.48|408.23|0
1659953100000|2022-08-08 10:05:00|418.01|409.74|418.42|410.13|418.74|410.45|417.85|409.58|0
1659953400000|2022-08-08 10:10:00|418.58|410.29|417.93|409.66|418.58|410.29|417.2|408.94|0
1659953700000|2022-08-08 10:15:00|418.09|409.81|418.33|410.05|418.74|410.45|417.61|409.34|0
1659954000000|2022-08-08 10:20:00|418.25|409.97|418.49|410.2|418.82|410.52|418.25|409.97|0
1659954300000|2022-08-08 10:25:00|418.41|410.13|415.25|412.65|418.74|413.13|415.25|410.13|0
1659954600000|2022-08-08 10:30:00|415.41|412.81|416.05|413.45|416.05|413.45|415.41|412.81|0
1659954900000|2022-08-08 10:35:00|415.73|413.13|417.01|414.41|417.17|414.57|415.73|413.13|0
1659955200000|2022-08-08 10:40:00|417.09|414.49|420.72|418.12|421.2|418.6|417.09|414.49|0
1659955500000|2022-08-08 10:45:00|420.55|417.95|421.04|418.44|421.6|419|420.07|417.47|0
1659955800000|2022-08-08 10:50:00|421.2|418.6|420.87|418.27|421.52|418.92|420.55|417.95|0
1659956100000|2022-08-08 10:55:00|420.71|418.11|422|419.4|422.16|419.56|420.55|417.95|0
1659956400000|2022-08-08 11:00:00|421.84|419.24|420.54|417.94|421.84|419.24|420.38|417.78|0
1659956700000|2022-08-08 11:05:00|420.38|417.78|419.9|417.3|420.54|417.94|419.81|417.21|0
1659957000000|2022-08-08 11:10:00|420.06|417.46|419.89|417.29|420.22|417.62|419.73|417.13|0
1659957300000|2022-08-08 11:15:00|420.06|417.46|419.09|416.49|420.22|417.62|419.09|416.49|0
1659957600000|2022-08-08 11:20:00|419.25|416.65|419.41|416.81|419.73|417.13|419|416.4|0
1659957900000|2022-08-08 11:25:00|419.57|416.97|417.95|415.35|419.73|417.13|417.79|415.19|0
1659958200000|2022-08-08 11:30:00|417.79|415.19|418.27|415.67|418.43|415.83|417.79|415.19|0
1659958500000|2022-08-08 11:35:00|418.43|415.83|418.43|415.83|418.75|416.15|418.27|415.67|0
1659958800000|2022-08-08 11:40:00|418.51|415.91|419.24|416.64|419.24|416.64|418.43|415.83|0
1659959100000|2022-08-08 11:45:00|419.31|416.71|420.52|417.92|420.52|417.92|419.24|416.64|0
1659959400000|2022-08-08 11:50:00|420.36|417.76|422.79|420.19|422.79|420.19|420.36|417.76|0
1659959700000|2022-08-08 11:55:00|422.95|420.35|422.46|419.86|423.6|421|421.65|419.05|0
1659960000000|2022-08-08 12:00:00|422.54|419.94|423.2|420.6|423.37|420.77|421.81|419.21|0
1659960300000|2022-08-08 12:05:00|423.12|420.52|423.85|421.25|424.66|422.06|423.04|420.44|0
1659960600000|2022-08-08 12:10:00|423.69|421.09|422.88|420.28|423.85|421.25|422.71|420.11|0
1659960900000|2022-08-08 12:15:00|423.04|420.44|422.23|419.63|423.28|420.68|422.07|419.47|0
1659961200000|2022-08-08 12:20:00|422.39|419.79|423.03|420.43|423.52|420.92|422.06|419.46|0
1659961500000|2022-08-08 12:25:00|423.2|420.6|424.65|422.05|425.14|422.54|423.03|420.43|0
1659961800000|2022-08-08 12:30:00|424.98|422.38|424.08|421.48|425.14|422.54|423.68|421.08|0
1659962100000|2022-08-08 12:35:00|424.16|421.56|423.84|421.24|424.49|421.89|423.19|420.59|0
1659962400000|2022-08-08 12:40:00|423.91|421.31|424.16|421.56|424.32|421.72|423.67|421.07|0
1659962700000|2022-08-08 12:45:00|424.32|421.72|424.48|421.88|424.81|422.21|423.35|420.75|0
1659963000000|2022-08-08 12:50:00|424.8|422.2|425.29|422.69|425.45|422.85|424.72|422.12|0
1659963300000|2022-08-08 12:55:00|425.45|422.85|427.89|425.29|427.89|425.29|425.45|422.85|0
1659963600000|2022-08-08 13:00:00|427.72|425.12|418.17|415.57|427.89|425.29|418.17|415.57|0
1659963900000|2022-08-08 13:05:00|418.01|415.41|418.82|416.22|419.3|416.7|416.89|414.29|0
1659964200000|2022-08-08 13:10:00|419.14|416.54|418.49|415.89|419.78|417.18|417.04|414.44|0
1659964500000|2022-08-08 13:15:00|418.33|415.73|420.42|417.82|420.59|417.99|418.01|415.41|0
1659964800000|2022-08-08 13:20:00|420.58|417.98|420.1|417.5|420.58|417.98|419.13|416.53|0
1659965100000|2022-08-08 13:25:00|420.26|417.66|418.97|416.37|420.26|417.66|418.49|415.89|0
1659965400000|2022-08-08 13:30:00|419.45|416.85|423.65|421.05|427.06|424.46|417.36|414.76|0
1659965700000|2022-08-08 13:35:00|424.46|421.86|425.27|422.67|427.38|424.78|420.74|418.14|0
1659966000000|2022-08-08 13:40:00|425.76|423.16|430.43|427.83|432.06|429.46|424.46|421.86|0
1659966300000|2022-08-08 13:45:00|430.76|428.16|431.24|428.64|431.57|428.97|428.47|425.87|0
1659966600000|2022-08-08 13:50:00|431.41|428.81|435.27|432.67|436.25|433.65|429.29|426.69|0
1659966900000|2022-08-08 13:55:00|435.92|433.32|433.55|430.95|436.9|434.3|433.55|430.95|0
1659967200000|2022-08-08 14:00:00|433.96|431.36|435.26|432.66|437.23|434.63|433.96|431.36|0
1659967500000|2022-08-08 14:05:00|434.94|432.34|434.44|431.84|435.43|432.83|431.84|429.24|0
1659967800000|2022-08-08 14:10:00|434.61|432.01|432.16|429.56|435.91|433.31|431.26|428.66|0
1659968100000|2022-08-08 14:15:00|432.32|429.72|431.67|429.07|433.14|430.54|431.18|428.58|0
1659968400000|2022-08-08 14:20:00|431.83|429.23|431.75|429.15|432.97|430.37|431.26|428.66|0
1659968700000|2022-08-08 14:25:00|431.43|428.83|430.28|427.68|432.08|429.48|427.03|424.43|0
1659969000000|2022-08-08 14:30:00|430.12|427.52|429.31|426.71|431.26|428.66|429.14|426.54|0
1659969300000|2022-08-08 14:35:00|429.22|426.62|432.07|429.47|432.4|429.8|428|425.4|0
1659969600000|2022-08-08 14:40:00|432.24|429.64|433.38|430.78|433.7|431.1|430.93|428.33|0
1659969900000|2022-08-08 14:45:00|434.03|431.43|427.84|425.24|434.03|431.43|427.35|424.75|0
1659970200000|2022-08-08 14:50:00|428|425.4|429.62|427.02|429.95|427.35|427.67|425.07|0
1659970500000|2022-08-08 14:55:00|429.46|426.86|427.59|424.99|430.11|427.51|427.51|424.91|0
1659970800000|2022-08-08 15:00:00|427.43|424.83|430.85|428.25|431.17|428.57|427.43|424.83|0
1659971100000|2022-08-08 15:05:00|431.17|428.57|429.21|426.61|431.34|428.74|428.72|426.12|0
1659971400000|2022-08-08 15:10:00|429.05|426.45|426.77|424.17|429.54|426.94|426.61|424.01|0
1659971700000|2022-08-08 15:15:00|426.61|424.01|423.85|421.25|426.77|424.17|422.55|419.95|0
1659972000000|2022-08-08 15:20:00|423.68|421.08|423.68|421.08|425.14|422.54|423.04|420.44|0
1659972300000|2022-08-08 15:25:00|423.2|420.6|422.06|419.46|423.84|421.24|421.42|418.82|0
1659972600000|2022-08-08 15:30:00|421.74|419.14|421.41|418.81|423.68|421.08|420.77|418.17|0
1659972900000|2022-08-08 15:35:00|420.93|418.33|414.81|412.21|422.06|419.46|414.17|411.57|0
1659973200000|2022-08-08 15:40:00|414.33|411.73|409.86|407.26|415.62|413.02|408.42|405.82|0
1659973500000|2022-08-08 15:45:00|409.7|407.1|411.29|408.69|412.41|409.81|409.54|406.94|0
1659973800000|2022-08-08 15:50:00|411.45|408.85|416.25|413.65|416.73|414.13|411.45|408.85|0
1659974100000|2022-08-08 15:55:00|416.41|413.81|416.89|414.29|417.7|415.1|416.09|413.49|0
1659974400000|2022-08-08 16:00:00|416.73|414.13|416.09|413.49|417.53|414.93|415.77|413.17|0
1659974700000|2022-08-08 16:05:00|415.93|413.33|410.64|408.04|416.73|414.13|409.84|407.24|0
1659975000000|2022-08-08 16:10:00|411.6|409|407.46|404.86|411.92|409.32|406.82|404.22|0
1659975300000|2022-08-08 16:15:00|407.93|405.33|403.33|400.73|408.09|405.49|401.44|398.84|0
1659975600000|2022-08-08 16:20:00|403.17|400.57|403.6|401|404.23|401.63|397.44|394.84|0
1659975900000|2022-08-08 16:25:00|403.44|400.84|400.9|398.3|404.71|402.11|399.79|397.19|0
1659976200000|2022-08-08 16:30:00|400.42|397.82|401.69|399.09|402.48|399.88|399.95|397.35|0
1659976500000|2022-08-08 16:35:00|401.53|398.93|400.58|397.98|402.01|399.41|398.05|395.45|0
1659976800000|2022-08-08 16:40:00|400.89|398.29|403.75|401.15|404.07|401.47|399.94|397.34|0
1659977100000|2022-08-08 16:45:00|404.06|401.46|404.7|402.1|405.18|402.58|402.79|400.19|0
1659977400000|2022-08-08 16:50:00|404.86|402.26|409.48|406.88|409.8|407.2|404.38|401.78|0
1659977700000|2022-08-08 16:55:00|409.08|406.48|408.05|405.45|409.64|407.04|406.62|404.02|0
1659978000000|2022-08-08 17:00:00|407.73|405.13|406.3|403.7|407.89|405.29|405.67|403.07|0
1659978300000|2022-08-08 17:05:00|406.15|403.55|409|406.4|409.64|407.04|405.99|403.39|0
1659978600000|2022-08-08 17:10:00|408.84|406.24|410.91|408.31|411.55|408.95|407.89|405.29|0
1659978900000|2022-08-08 17:15:00|410.75|408.15|412.5|409.9|413.3|410.7|410.43|407.83|0
1659979200000|2022-08-08 17:20:00|412.34|409.74|410.58|407.98|412.5|409.9|407.88|405.28|0
1659979500000|2022-08-08 17:25:00|410.74|408.14|406.61|404.01|411.06|408.46|406.61|404.01|0
1659979800000|2022-08-08 17:30:00|406.69|404.09|408.03|405.43|408.99|406.39|406.29|403.69|0
1659980100000|2022-08-08 17:35:00|407.88|405.28|406.29|403.69|408.35|405.75|405.18|402.58|0
1659980400000|2022-08-08 17:40:00|406.13|403.53|408.82|406.22|408.98|406.38|405.65|403.05|0
1659980700000|2022-08-08 17:45:00|408.98|406.38|408.19|405.59|409.62|407.02|407.23|404.63|0
1659981000000|2022-08-08 17:50:00|408.03|405.43|410.57|407.97|410.73|408.13|407.23|404.63|0
1659981300000|2022-08-08 17:55:00|410.41|407.81|411.45|408.85|412.09|409.49|410.33|407.73|0
1659981600000|2022-08-08 18:00:00|411.61|409.01|405.57|402.97|411.77|409.17|405.25|402.65|0
1659981900000|2022-08-08 18:05:00|404.94|402.34|407.95|405.35|408.11|405.51|402.8|400.2|0
1659982200000|2022-08-08 18:10:00|408.11|405.51|405.41|402.81|408.26|405.66|405.09|402.49|0
1659982500000|2022-08-08 18:15:00|405.25|402.65|404.69|402.09|406.2|403.6|402.72|400.12|0
1659982800000|2022-08-08 18:20:00|405.25|402.65|404.3|401.7|405.56|402.96|403.82|401.22|0
1659983100000|2022-08-08 18:25:00|403.82|401.22|404.61|402.01|405.56|402.96|402.87|400.27|0
1659983400000|2022-08-08 18:30:00|404.45|401.85|404.92|402.32|405.72|403.12|402.87|400.27|0
1659983700000|2022-08-08 18:35:00|404.77|402.17|402.55|399.95|404.77|402.17|401.92|399.32|0
1659984000000|2022-08-08 18:40:00|402.71|400.11|402.55|399.95|404.76|402.16|401.92|399.32|0
1659984300000|2022-08-08 18:45:00|402.87|400.27|402.08|399.48|403.5|400.9|400.82|398.22|0
1659984600000|2022-08-08 18:50:00|402.23|399.63|396.4|393.8|402.23|399.63|396.4|393.8|0
1659984900000|2022-08-08 18:55:00|396.72|394.12|401.56|398.96|402.83|400.23|396.72|394.12|0
1659985200000|2022-08-08 19:00:00|401.25|398.65|402.82|400.22|403.61|401.01|401.25|398.65|0
1659985500000|2022-08-08 19:05:00|402.98|400.38|402.82|400.22|403.77|401.17|401.4|398.8|0
1659985800000|2022-08-08 19:10:00|402.98|400.38|402.98|400.38|403.45|400.85|401.08|398.48|0
1659986100000|2022-08-08 19:15:00|402.82|400.22|401.4|398.8|402.98|400.38|399.03|396.43|0
1659986400000|2022-08-08 19:20:00|401.55|398.95|403.6|401|404.87|402.27|400.61|398.01|0
1659986700000|2022-08-08 19:25:00|403.76|401.16|403.6|401|405.34|402.74|402.97|400.37|0
1659987000000|2022-08-08 19:30:00|403.44|400.84|405.02|402.42|405.02|402.42|401.39|398.79|0
1659987300000|2022-08-08 19:35:00|404.71|402.11|405.06|402.46|405.97|403.37|403.95|401.35|0
1659987600000|2022-08-08 19:40:00|404.9|402.3|406.8|404.2|406.96|404.36|404.9|402.3|0
1659987900000|2022-08-08 19:45:00|406.64|404.04|405.69|403.09|406.96|404.36|405.05|402.45|0
1659988200000|2022-08-08 19:50:00|405.76|403.16|405.84|403.24|406.96|404.36|403.78|401.18|0
1659988500000|2022-08-08 19:55:00|406.16|403.56|404.57|401.97|406.16|403.56|403.78|401.18|0
1659988800000|2022-08-08 20:00:00|404.89|402.29|406|403.4|407.27|404.67|404.26|401.66|0
1659989100000|2022-08-08 20:05:00|405.84|403.24|406.79|404.19|406.95|404.35|405.84|403.24|0
1659989400000|2022-08-08 20:10:00|406.95|404.35|407.1|404.5|407.26|404.66|406.47|403.87|0
1659989700000|2022-08-08 20:15:00|407.05|404.25|406.88|404.08|407.2|404.4|406.88|404.08|0
1659990000000|2022-08-08 20:20:00|406.96|404.16|407.04|404.24|407.36|404.56|406.88|404.08|0
1659990300000|2022-08-08 20:25:00|407.2|404.4|406.88|404.08|407.2|404.4|406.72|403.92|0
1659990600000|2022-08-08 20:30:00|407.04|404.24|407.51|404.71|407.67|404.87|407.04|404.24|0
1659990900000|2022-08-08 20:35:00|407.67|404.87|407.67|404.87|407.83|405.03|407.67|404.87|0
1659991200000|2022-08-08 20:40:00|407.83|405.03|407.99|405.19|407.99|405.19|407.67|404.87|0
1659991500000|2022-08-08 20:45:00|407.98|405.18|407.98|405.18|408.14|405.34|407.67|404.87|0
1659991800000|2022-08-08 20:50:00|408.06|405.26|408.78|405.98|408.78|405.98|407.98|405.18|0
1659992100000|2022-08-08 20:55:00|408.62|405.82|410.76|407.96|411.16|408.36|408.62|405.82|0
1659992400000|2022-08-08 21:00:00|410.78|407.98|410.5|407.7|411.11|408.31|410.43|407.63|0
1659992700000|2022-08-08 21:05:00|410.48|407.68|411.82|409.02|411.82|409.02|410.08|407.28|0
1659993000000|2022-08-08 21:10:00|411.77|408.97|412.06|409.26|412.27|409.47|411.66|408.86|0
1659993300000|2022-08-08 21:15:00|411.94|409.14|412.27|409.47|412.41|409.61|411.85|409.05|0
1659993600000|2022-08-08 21:20:00|412.36|409.56|412.48|409.68|412.66|409.86|412.31|409.51|0
1659993900000|2022-08-08 21:25:00|412.55|409.75|412.22|409.42|412.59|409.79|412.22|409.42|0
1659994200000|2022-08-08 21:30:00|412.1|409.3|411.86|409.06|412.1|409.3|411.86|409.06|0
1659994500000|2022-08-08 21:35:00|412|409.2|411.85|409.05|412.12|409.32|411.76|408.96|0
1659994800000|2022-08-08 21:40:00|411.83|409.03|411.74|408.94|411.85|409.05|411.51|408.71|0
1659995100000|2022-08-08 21:45:00|411.79|408.99|411.45|408.65|411.79|408.99|411.45|408.65|0
1659995400000|2022-08-08 21:50:00|411.43|408.63|411.33|408.53|411.43|408.63|411.33|408.53|0
1659995700000|2022-08-08 21:55:00|411.26|408.46|410.86|408.06|411.4|408.6|410.59|407.79|0
1659996000000|2022-08-08 22:00:00|409.3|406.5|408.9|406.1|409.7|406.9|408.59|405.79|0
1659996300000|2022-08-08 22:05:00|408.74|405.94|408.11|405.31|408.74|405.94|407.95|405.15|0
1659996600000|2022-08-08 22:10:00|408.26|405.46|408.74|405.94|409.54|406.74|408.26|405.46|0
1659996900000|2022-08-08 22:15:00|408.9|406.1|408.58|405.78|408.9|406.1|408.42|405.62|0
1659997200000|2022-08-08 22:20:00|408.74|405.94|408.26|405.46|408.74|405.94|407.78|404.98|0
1659997500000|2022-08-08 22:25:00|408.17|405.37|408.26|405.46|408.58|405.78|408.1|405.3|0
1659997800000|2022-08-08 22:30:00|408.41|405.61|408.09|405.29|408.41|405.61|408.09|405.29|0
1659998100000|2022-08-08 22:35:00|408.25|405.45|408.09|405.29|408.25|405.45|407.93|405.13|0
1659998400000|2022-08-08 22:40:00|408.01|405.21|407.77|404.97|408.09|405.29|407.61|404.81|0
1659998700000|2022-08-08 22:45:00|407.61|404.81|407.93|405.13|408.25|405.45|407.61|404.81|0
1659999000000|2022-08-08 22:50:00|408|405.2|407.93|405.13|408.25|405.45|407.93|405.13|0
1659999300000|2022-08-08 22:55:00|407.77|404.97|407.92|405.12|408.08|405.28|407.77|404.97|0
1659999600000|2022-08-08 23:00:00|407.84|405.04|407.13|404.33|408.08|405.28|406.81|404.01|0
1659999900000|2022-08-08 23:05:00|407.44|404.64|409.67|406.87|409.83|407.03|407.44|404.64|0
1660000200000|2022-08-08 23:10:00|409.51|406.71|411.9|409.1|412.38|409.58|409.51|406.71|0
1660000500000|2022-08-08 23:15:00|411.74|408.94|411.42|408.62|412.06|409.26|411.26|408.46|0
1660000800000|2022-08-08 23:20:00|411.34|408.54|411.58|408.78|411.58|408.78|411.1|408.3|0
1660001100000|2022-08-08 23:25:00|411.74|408.94|412.05|409.25|412.06|409.26|411.42|408.62|0
1660001400000|2022-08-08 23:30:00|411.89|409.09|411.89|409.09|412.85|410.05|411.81|409.01|0
1660001700000|2022-08-08 23:35:00|412.05|409.25|413.01|410.21|413.49|410.69|411.73|408.93|0
1660002000000|2022-08-08 23:40:00|413.09|410.29|412.53|409.73|413.17|410.37|412.37|409.57|0
1660002300000|2022-08-08 23:45:00|412.37|409.57|412.21|409.41|413.17|410.37|411.57|408.77|0
1660002600000|2022-08-08 23:50:00|412.12|409.32|411.4|408.6|412.2|409.4|411.4|408.6|0
1660002900000|2022-08-08 23:55:00|411.56|408.76|412.04|409.24|412.04|409.24|411.4|408.6|0
1660003200000|2022-08-09 00:00:00|411.88|409.08|412.04|409.24|412.2|409.4|411.4|408.6|0
1660003500000|2022-08-09 00:05:00|412.12|409.32|410.28|407.48|412.2|409.4|409.64|406.84|0
1660003800000|2022-08-09 00:10:00|410.12|407.32|411.55|408.75|411.71|408.91|410.04|407.24|0
1660004100000|2022-08-09 00:15:00|411.4|408.6|412.99|410.19|412.99|410.19|411.24|408.44|0
1660004400000|2022-08-09 00:20:00|412.83|410.03|411.63|408.83|412.83|410.03|411.63|408.83|0
1660004700000|2022-08-09 00:25:00|411.55|408.75|412.19|409.39|412.35|409.55|411.07|408.27|0
1660005000000|2022-08-09 00:30:00|411.87|409.07|411.55|408.75|412.51|409.71|411.23|408.43|0
1660005300000|2022-08-09 00:35:00|411.46|408.66|410.75|407.95|411.86|409.06|410.75|407.95|0
1660005600000|2022-08-09 00:40:00|410.59|407.79|410.42|407.62|411.06|408.26|410.42|407.62|0
1660005900000|2022-08-09 00:45:00|410.26|407.46|408.99|406.19|410.26|407.46|408.83|406.03|0
1660006200000|2022-08-09 00:50:00|409.15|406.35|409.3|406.5|409.94|407.14|409.14|406.34|0
1660006500000|2022-08-09 00:55:00|409.14|406.34|408.35|405.55|409.46|406.66|408.35|405.55|0
1660006800000|2022-08-09 01:00:00|408.26|405.46|408.18|405.38|408.66|405.86|407.39|404.59|0
1660007100000|2022-08-09 01:05:00|408.1|405.3|407.23|404.43|408.34|405.54|406.12|403.32|0
1660007400000|2022-08-09 01:10:00|407.07|404.27|407.39|404.59|407.39|404.59|406.91|404.11|0
1660007700000|2022-08-09 01:15:00|407.23|404.43|406.59|403.79|407.39|404.59|406.59|403.79|0
1660008000000|2022-08-09 01:20:00|406.43|403.63|405.79|402.99|406.59|403.79|404.84|402.04|0
1660008300000|2022-08-09 01:25:00|405.63|402.83|406.5|403.7|406.66|403.86|405.32|402.52|0
1660008600000|2022-08-09 01:30:00|406.43|403.63|406.42|403.62|406.74|403.94|405.95|403.15|0
1660008900000|2022-08-09 01:35:00|406.34|403.54|405.31|402.51|406.42|403.62|405.15|402.35|0
1660009200000|2022-08-09 01:40:00|405.39|402.59|404.52|401.72|405.63|402.83|404.04|401.24|0
1660009500000|2022-08-09 01:45:00|404.36|401.56|404.36|401.56|404.52|401.72|403.72|400.92|0
1660009800000|2022-08-09 01:50:00|404.2|401.4|405.3|402.5|405.62|402.82|404.04|401.24|0
1660010100000|2022-08-09 01:55:00|405.22|402.42|404.51|401.71|405.3|402.5|404.19|401.39|0
1660010400000|2022-08-09 02:00:00|404.67|401.87|406.09|403.29|406.09|403.29|404.67|401.87|0
1660010700000|2022-08-09 02:05:00|405.93|403.13|406.88|404.08|407.04|404.24|405.93|403.13|0
1660011000000|2022-08-09 02:10:00|406.96|404.16|406.72|403.92|406.96|404.16|406.25|403.45|0
1660011300000|2022-08-09 02:15:00|406.56|403.76|406.64|403.84|406.88|404.08|406.16|403.36|0
1660011600000|2022-08-09 02:20:00|406.56|403.76|407.51|404.71|407.51|404.71|406.56|403.76|0
1660011900000|2022-08-09 02:25:00|407.35|404.55|407.67|404.87|408.15|405.35|407.35|404.55|0
1660012200000|2022-08-09 02:30:00|407.59|404.79|407.35|404.55|407.59|404.79|407.19|404.39|0
1660012500000|2022-08-09 02:35:00|407.42|404.62|407.19|404.39|407.83|405.03|407.03|404.23|0
1660012800000|2022-08-09 02:40:00|407.03|404.23|407.82|405.02|407.98|405.18|407.03|404.23|0
1660013100000|2022-08-09 02:45:00|407.98|405.18|407.66|404.86|408.14|405.34|407.5|404.7|0
1660013400000|2022-08-09 02:50:00|407.58|404.78|407.34|404.54|407.98|405.18|407.34|404.54|0
1660013700000|2022-08-09 02:55:00|407.42|404.62|407.97|405.17|408.13|405.33|407.34|404.54|0
1660014000000|2022-08-09 03:00:00|407.81|405.01|408.45|405.65|408.45|405.65|407.81|405.01|0
1660014300000|2022-08-09 03:05:00|408.37|405.57|408.13|405.33|408.45|405.65|407.97|405.17|0
1660014600000|2022-08-09 03:10:00|408.04|405.24|409.88|407.08|410.04|407.24|407.97|405.17|0
1660014900000|2022-08-09 03:15:00|410.04|407.24|410.27|407.47|410.51|407.71|409.95|407.15|0
1660015200000|2022-08-09 03:20:00|410.35|407.55|410.99|408.19|411.39|408.59|410.19|407.39|0
1660015500000|2022-08-09 03:25:00|411.15|408.35|410.35|407.55|411.31|408.51|410.19|407.39|0
1660015800000|2022-08-09 03:30:00|410.19|407.39|411.46|408.66|411.46|408.66|410.19|407.39|0
1660016100000|2022-08-09 03:35:00|411.3|408.5|411.78|408.98|411.94|409.14|411.14|408.34|0
1660016400000|2022-08-09 03:40:00|411.7|408.9|412.26|409.46|412.26|409.46|411.62|408.82|0
1660016700000|2022-08-09 03:45:00|412.42|409.62|411.94|409.14|412.58|409.78|411.94|409.14|0
1660017000000|2022-08-09 03:50:00|412.1|409.3|411.93|409.13|412.26|409.46|411.62|408.82|0
1660017300000|2022-08-09 03:55:00|411.77|408.97|412.25|409.45|412.25|409.45|411.45|408.65|0
1660017600000|2022-08-09 04:00:00|412.17|409.37|411.61|408.81|412.57|409.77|411.29|408.49|0
1660017900000|2022-08-09 04:05:00|411.45|408.65|411.45|408.65|411.77|408.97|411.29|408.49|0
1660018200000|2022-08-09 04:10:00|411.52|408.72|410.97|408.17|411.61|408.81|410.97|408.17|0
1660018500000|2022-08-09 04:15:00|410.81|408.01|410.8|408|410.97|408.17|410.65|407.85|0
1660018800000|2022-08-09 04:20:00|410.88|408.08|410.32|407.52|410.96|408.16|410.32|407.52|0
1660019100000|2022-08-09 04:25:00|410.48|407.68|410.32|407.52|410.48|407.68|410.16|407.36|0
1660019400000|2022-08-09 04:30:00|410.48|407.68|410.32|407.52|410.64|407.84|410.16|407.36|0
1660019700000|2022-08-09 04:35:00|410.48|407.68|410.39|407.59|410.8|408|410.39|407.59|0
1660020000000|2022-08-09 04:40:00|410.48|407.68|410.63|407.83|410.87|408.07|410.32|407.52|0
1660020300000|2022-08-09 04:45:00|410.47|407.67|410.63|407.83|410.63|407.83|410.31|407.51|0
1660020600000|2022-08-09 04:50:00|410.79|407.99|411.11|408.31|411.11|408.31|410.79|407.99|0
1660020900000|2022-08-09 04:55:00|410.95|408.15|411.11|408.31|411.11|408.31|410.79|407.99|0
1660021200000|2022-08-09 05:00:00|410.95|408.15|409.35|406.55|411.11|408.31|409.35|406.55|0
1660021500000|2022-08-09 05:05:00|409.19|406.39|409.82|407.02|409.83|407.03|409.19|406.39|0
1660021800000|2022-08-09 05:10:00|410.14|407.34|410.22|407.42|410.78|407.98|409.82|407.02|0
1660022100000|2022-08-09 05:15:00|410.14|407.34|410.14|407.34|410.62|407.82|409.82|407.02|0
1660022400000|2022-08-09 05:20:00|410.3|407.5|410.37|407.57|410.46|407.66|409.98|407.18|0
1660022700000|2022-08-09 05:25:00|410.3|407.5|410.61|407.81|410.77|407.97|410.29|407.49|0
1660023000000|2022-08-09 05:30:00|410.45|407.65|410.93|408.13|411.57|408.77|410.29|407.49|0
1660023300000|2022-08-09 05:35:00|410.77|407.97|410.13|407.33|411.09|408.29|409.97|407.17|0
1660023600000|2022-08-09 05:40:00|410.29|407.49|410.77|407.97|410.93|408.13|410.29|407.49|0
1660023900000|2022-08-09 05:45:00|410.93|408.13|411|408.2|411.24|408.44|410.6|407.8|0
1660024200000|2022-08-09 05:50:00|410.92|408.12|410.44|407.64|410.92|408.12|410.28|407.48|0
1660024500000|2022-08-09 05:55:00|410.28|407.48|409.8|407|410.52|407.72|409.8|407|0
1660024800000|2022-08-09 06:00:00|409.96|407.16|408.6|405.8|409.96|407.16|408.37|405.57|0
1660025100000|2022-08-09 06:05:00|408.53|405.73|407.89|405.09|408.53|405.73|407.57|404.77|0
1660025400000|2022-08-09 06:10:00|408.05|405.25|408.84|406.04|409|406.2|407.89|405.09|0
1660025700000|2022-08-09 06:15:00|408.76|405.96|408.84|406.04|409.16|406.36|408.36|405.56|0
1660026000000|2022-08-09 06:20:00|408.68|405.88|407.48|404.68|409|406.2|407.48|404.68|0
1660026300000|2022-08-09 06:25:00|407.56|404.76|407.72|404.92|408.04|405.24|407.24|404.44|0
1660026600000|2022-08-09 06:30:00|407.56|404.76|406.6|403.8|408.35|405.55|406.52|403.72|0
1660026900000|2022-08-09 06:35:00|406.52|403.72|407|404.2|407.4|404.6|406.44|403.64|0
1660027200000|2022-08-09 06:40:00|406.92|404.12|406.92|404.12|407.08|404.28|406.76|403.96|0
1660027500000|2022-08-09 06:45:00|407.08|404.28|406.91|404.11|407.08|404.28|406.28|403.48|0
1660027800000|2022-08-09 06:50:00|407.07|404.27|408.03|405.23|408.26|405.46|406.6|403.8|0
1660028100000|2022-08-09 06:55:00|408.18|405.38|408.66|405.86|408.82|406.02|408.02|405.22|0
1660028400000|2022-08-09 07:00:00|408.34|405.54|409.95|407.15|410.75|407.95|408.34|405.54|0
1660028700000|2022-08-09 07:05:00|409.93|407.33|411.13|408.53|412.4|409.8|409.85|407.25|0
1660029000000|2022-08-09 07:10:00|411.2|408.6|410.49|407.89|411.84|409.24|410.17|407.57|0
1660029300000|2022-08-09 07:15:00|410.4|407.8|407.94|405.34|410.49|407.89|407.94|405.34|0
1660029600000|2022-08-09 07:20:00|408.1|405.5|405.87|403.27|408.1|405.5|404.77|402.17|0
1660029900000|2022-08-09 07:25:00|405.95|403.35|406.98|404.38|406.98|404.38|405.4|402.8|0
1660030200000|2022-08-09 07:30:00|406.82|404.22|408.89|406.29|408.89|406.29|406.82|404.22|0
1660030500000|2022-08-09 07:35:00|408.73|406.13|407.77|405.17|408.89|406.29|406.82|404.22|0
1660030800000|2022-08-09 07:40:00|407.85|405.25|406.5|403.9|408.09|405.49|406.5|403.9|0
1660031100000|2022-08-09 07:45:00|406.66|404.06|406.81|404.21|407.45|404.85|406.66|404.06|0
1660031400000|2022-08-09 07:50:00|406.73|404.13|406.49|403.89|407.45|404.85|406.02|403.42|0
1660031700000|2022-08-09 07:55:00|406.57|403.97|408.4|405.8|409.35|406.75|406.49|403.89|0
1660032000000|2022-08-09 08:00:00|408.56|405.96|408.55|405.95|409.27|406.67|408.24|405.64|0
1660032300000|2022-08-09 08:05:00|408.39|405.79|405.54|402.94|408.39|405.79|405.54|402.94|0
1660032600000|2022-08-09 08:10:00|405.69|403.09|407.12|404.52|407.28|404.68|405.54|402.94|0
1660032900000|2022-08-09 08:15:00|407.28|404.68|407.75|405.15|407.91|405.31|406.48|403.88|0
1660033200000|2022-08-09 08:20:00|407.67|405.07|409.58|406.98|409.58|406.98|407.67|405.07|0
1660033500000|2022-08-09 08:25:00|409.5|406.9|409.81|407.21|409.81|407.21|408.54|405.94|0
1660033800000|2022-08-09 08:30:00|409.66|407.06|409.97|407.37|410.29|407.69|408.7|406.1|0
1660034100000|2022-08-09 08:35:00|410.13|407.53|410.29|407.69|410.61|408.01|409.18|406.58|0
1660034400000|2022-08-09 08:40:00|410.13|407.53|409.41|406.81|410.61|408.01|409.41|406.81|0
1660034700000|2022-08-09 08:45:00|409.33|406.73|408.77|406.17|409.97|407.37|408.77|406.17|0
1660035000000|2022-08-09 08:50:00|408.69|406.09|408.85|406.25|409.33|406.73|408.21|405.61|0
1660035300000|2022-08-09 08:55:00|409.01|406.41|409.64|407.04|409.8|407.2|408.77|406.17|0
1660035600000|2022-08-09 09:00:00|409.72|407.12|410.75|408.15|411.07|408.47|409.16|406.56|0
1660035900000|2022-08-09 09:05:00|410.6|408|410.59|407.99|410.91|408.31|410.35|407.75|0
1660036200000|2022-08-09 09:10:00|410.43|407.83|410.51|407.91|410.91|408.31|410.11|407.51|0
1660036500000|2022-08-09 09:15:00|410.43|407.83|410.59|407.99|411.07|408.47|410.11|407.51|0
1660036800000|2022-08-09 09:20:00|410.43|407.83|409.47|406.87|410.51|407.91|409.31|406.71|0
1660037100000|2022-08-09 09:25:00|409.55|406.95|408.36|405.76|409.55|406.95|408.2|405.6|0
1660037400000|2022-08-09 09:30:00|408.2|405.6|408.51|405.91|408.51|405.91|407.72|405.12|0
1660037700000|2022-08-09 09:35:00|408.35|405.75|408.03|405.43|408.67|406.07|407.87|405.27|0
1660038000000|2022-08-09 09:40:00|407.87|405.27|408.67|406.07|408.83|406.23|407.56|404.96|0
1660038300000|2022-08-09 09:45:00|408.51|405.91|409.3|406.7|409.46|406.86|407.71|405.11|0
1660038600000|2022-08-09 09:50:00|409.46|406.86|408.03|405.43|409.46|406.86|408.03|405.43|0
1660038900000|2022-08-09 09:55:00|407.87|405.27|406.83|404.23|408.03|405.43|406.44|403.84|0
1660039200000|2022-08-09 10:00:00|406.75|404.15|407.3|404.7|407.46|404.86|406.67|404.07|0
1660039500000|2022-08-09 10:05:00|407.39|404.79|405.96|403.36|407.39|404.79|405.87|403.27|0
1660039800000|2022-08-09 10:10:00|405.87|403.27|402.63|400.03|405.87|403.27|402.63|400.03|0
1660040100000|2022-08-09 10:15:00|402.71|400.11|402.95|400.35|402.95|400.35|401.53|398.93|0
1660040400000|2022-08-09 10:20:00|402.79|400.19|401.37|398.77|402.79|400.19|400.26|397.66|0
1660040700000|2022-08-09 10:25:00|401.52|398.92|400.73|398.13|401.84|399.24|400.26|397.66|0
1660041000000|2022-08-09 10:30:00|401.05|398.45|398.42|395.82|401.21|398.61|398.11|395.51|0
1660041300000|2022-08-09 10:35:00|398.5|395.9|399.68|397.08|399.68|397.08|397.32|394.72|0
1660041600000|2022-08-09 10:40:00|399.52|396.92|398.26|395.66|399.99|397.39|398.1|395.5|0
1660041900000|2022-08-09 10:45:00|398.33|395.73|397.94|395.34|398.96|396.36|397|394.4|0
1660042200000|2022-08-09 10:50:00|398.1|395.5|397.94|395.34|398.25|395.65|397|394.4|0
1660042500000|2022-08-09 10:55:00|397.78|395.18|399.2|396.6|399.2|396.6|397.15|394.55|0
1660042800000|2022-08-09 11:00:00|399.35|396.75|400.77|398.17|401.09|398.49|399.2|396.6|0
1660043100000|2022-08-09 11:05:00|400.69|398.09|399.67|397.07|400.93|398.33|399.67|397.07|0
1660043400000|2022-08-09 11:10:00|399.58|396.98|400.29|397.69|400.93|398.33|399.58|396.98|0
1660043700000|2022-08-09 11:15:00|400.21|397.61|400.13|397.53|401|398.4|399.66|397.06|0
1660044000000|2022-08-09 11:20:00|400.05|397.45|399.5|396.9|400.68|398.08|399.19|396.59|0
1660044300000|2022-08-09 11:25:00|399.19|396.59|397.77|395.17|399.34|396.74|397.14|394.54|0
1660044600000|2022-08-09 11:30:00|397.14|394.54|399.18|396.58|399.18|396.58|396.58|393.98|0
1660044900000|2022-08-09 11:35:00|399.26|396.66|397.92|395.32|399.65|397.05|397.6|395|0
1660045200000|2022-08-09 11:40:00|398.08|395.48|393.52|390.92|398.23|395.63|393.37|390.77|0
1660045500000|2022-08-09 11:45:00|393.68|391.08|394.46|391.86|394.62|392.02|393.52|390.92|0
1660045800000|2022-08-09 11:50:00|394.3|391.7|395.24|392.64|395.4|392.8|393.83|391.23|0
1660046100000|2022-08-09 11:55:00|395.08|392.48|394.22|391.62|395.4|392.8|394.22|391.62|0
1660046400000|2022-08-09 12:00:00|394.14|391.54|395.39|392.79|395.71|393.11|393.98|391.38|0
1660046700000|2022-08-09 12:05:00|395.47|392.87|393.35|390.75|395.55|392.95|393.35|390.75|0
1660047000000|2022-08-09 12:10:00|393.51|390.91|393.98|391.38|394.14|391.54|392.41|389.81|0
1660047300000|2022-08-09 12:15:00|394.13|391.53|395.07|392.47|395.39|392.79|394.13|391.53|0
1660047600000|2022-08-09 12:20:00|395.23|392.63|397.43|394.83|397.43|394.83|395.23|392.63|0
1660047900000|2022-08-09 12:25:00|397.58|394.98|397.11|394.51|397.74|395.14|396.95|394.35|0
1660048200000|2022-08-09 12:30:00|396.95|394.35|398.52|395.92|398.84|396.24|395.54|392.94|0
1660048500000|2022-08-09 12:35:00|397.89|395.29|398.21|395.61|398.52|395.92|397.58|394.98|0
1660048800000|2022-08-09 12:40:00|398.36|395.76|397.73|395.13|398.84|396.24|397.42|394.82|0
1660049100000|2022-08-09 12:45:00|397.89|395.29|397.73|395.13|398.68|396.08|397.42|394.82|0
1660049400000|2022-08-09 12:50:00|397.57|394.97|398.2|395.6|398.2|395.6|396.63|394.03|0
1660049700000|2022-08-09 12:55:00|398.04|395.44|397.41|394.81|398.36|395.76|397.41|394.81|0
1660050000000|2022-08-09 13:00:00|397.33|394.73|397.88|395.28|398.11|395.51|396.31|393.71|0
1660050300000|2022-08-09 13:05:00|397.72|395.12|397.72|395.12|398.51|395.91|396.62|394.02|0
1660050600000|2022-08-09 13:10:00|397.88|395.28|396.93|394.33|398.19|395.59|396.46|393.86|0
1660050900000|2022-08-09 13:15:00|396.85|394.25|395.83|393.23|396.93|394.33|394.89|392.29|0
1660051200000|2022-08-09 13:20:00|395.67|393.07|398.03|395.43|398.03|395.43|395.59|392.99|0
1660051500000|2022-08-09 13:25:00|397.87|395.27|398.34|395.74|398.66|396.06|396.45|393.85|0
1660051800000|2022-08-09 13:30:00|398.03|395.43|396.14|393.54|401.5|398.9|393.94|391.34|0
1660052100000|2022-08-09 13:35:00|396.29|393.69|396.92|394.32|400.07|397.47|395.19|392.59|0
1660052400000|2022-08-09 13:40:00|397.39|394.79|399.44|396.84|400.7|398.1|396.6|394|0
1660052700000|2022-08-09 13:45:00|399.59|396.99|396.44|393.84|401.25|398.65|395.97|393.37|0
1660053000000|2022-08-09 13:50:00|396.6|394|392.37|389.77|398.8|396.2|391.27|388.67|0
1660053300000|2022-08-09 13:55:00|392.84|390.24|391.74|389.14|393.15|390.55|390.18|387.58|0
1660053600000|2022-08-09 14:00:00|391.12|388.52|392.81|390.21|393.12|390.52|389.47|386.87|0
1660053900000|2022-08-09 14:05:00|392.65|390.05|390.78|388.18|392.96|390.36|390.78|388.18|0
1660054200000|2022-08-09 14:10:00|390.62|388.02|393.74|391.14|394.68|392.08|390.31|387.71|0
1660054500000|2022-08-09 14:15:00|392.96|390.36|394.83|392.23|395.77|393.17|392.96|390.36|0
1660054800000|2022-08-09 14:20:00|394.91|392.31|391.63|389.03|396.4|393.8|391.4|388.8|0
1660055100000|2022-08-09 14:25:00|391.71|389.11|396.08|393.48|396.08|393.48|391.71|389.11|0
1660055400000|2022-08-09 14:30:00|396.24|393.64|397.81|395.21|398.44|395.84|394.67|392.07|0
1660055700000|2022-08-09 14:35:00|397.65|395.05|396.71|394.11|397.81|395.21|395.45|392.85|0
1660056000000|2022-08-09 14:40:00|396.86|394.26|396.62|394.02|397.65|395.05|395.14|392.54|0
1660056300000|2022-08-09 14:45:00|396.55|393.95|397.33|394.73|397.49|394.89|394.04|391.44|0
1660056600000|2022-08-09 14:50:00|397.49|394.89|395.13|392.53|398.74|396.14|395.13|392.53|0
1660056900000|2022-08-09 14:55:00|395.44|392.84|393.88|391.28|395.44|392.84|392.94|390.34|0
1660057200000|2022-08-09 15:00:00|394.03|391.43|388.11|385.51|394.03|391.43|388.11|385.51|0
1660057500000|2022-08-09 15:05:00|387.96|385.36|390.44|387.84|391.69|389.09|387.96|385.36|0
1660057800000|2022-08-09 15:10:00|390.29|387.69|396.06|393.46|396.06|393.46|389.97|387.37|0
1660058100000|2022-08-09 15:15:00|395.91|393.31|398.1|395.5|399.52|396.92|395.28|392.68|0
1660058400000|2022-08-09 15:20:00|398.26|395.66|397.78|395.18|399.36|396.76|397.47|394.87|0
1660058700000|2022-08-09 15:25:00|397.94|395.34|397.62|395.02|399.98|397.38|397.15|394.55|0
1660059000000|2022-08-09 15:30:00|397.78|395.18|395.74|393.14|398.09|395.49|395.27|392.67|0
1660059300000|2022-08-09 15:35:00|395.9|393.3|395.74|393.14|397.46|394.86|395.11|392.51|0
1660059600000|2022-08-09 15:40:00|395.58|392.98|395.58|392.98|397.93|395.33|395.42|392.82|0
1660059900000|2022-08-09 15:45:00|395.42|392.82|396.05|393.45|397.46|394.86|395.26|392.66|0
1660060200000|2022-08-09 15:50:00|395.73|393.13|396.36|393.76|397.14|394.54|393.07|390.47|0
1660060500000|2022-08-09 15:55:00|396.51|393.91|393.85|391.25|396.83|394.23|393.54|390.94|0
1660060800000|2022-08-09 16:00:00|393.69|391.09|394.16|391.56|394.79|392.19|391.82|389.22|0
1660061100000|2022-08-09 16:05:00|394.32|391.72|393.53|390.93|395.25|392.65|393.53|390.93|0
1660061400000|2022-08-09 16:10:00|393.69|391.09|392.13|389.53|394.16|391.56|392.13|389.53|0
1660061700000|2022-08-09 16:15:00|392.28|389.68|391.66|389.06|393.37|390.77|391.66|389.06|0
1660062000000|2022-08-09 16:20:00|391.81|389.21|390.41|387.81|392.9|390.3|389.94|387.34|0
1660062300000|2022-08-09 16:25:00|390.48|387.88|389.16|386.56|392.12|389.52|388.54|385.94|0
1660062600000|2022-08-09 16:30:00|389|386.4|389.62|387.02|390.4|387.8|388.69|386.09|0
1660062900000|2022-08-09 16:35:00|389.47|386.87|390.87|388.27|391.18|388.58|388.69|386.09|0
1660063200000|2022-08-09 16:40:00|390.71|388.11|390.09|387.49|390.71|388.11|389.16|386.56|0
1660063500000|2022-08-09 16:45:00|389.78|387.18|389.77|387.17|390.4|387.8|388.38|385.78|0
1660063800000|2022-08-09 16:50:00|389.93|387.33|389.46|386.86|390.08|387.48|388.37|385.77|0
1660064100000|2022-08-09 16:55:00|389.62|387.02|391.01|388.41|391.01|388.41|388.99|386.39|0
1660064400000|2022-08-09 17:00:00|391.17|388.57|392.1|389.5|392.49|389.89|391.17|388.57|0
1660064700000|2022-08-09 17:05:00|391.95|389.35|390.39|387.79|392.73|390.13|388.99|386.39|0
1660065000000|2022-08-09 17:10:00|390.23|387.63|391.63|389.03|392.1|389.5|389.14|386.54|0
1660065300000|2022-08-09 17:15:00|391.47|388.87|392.41|389.81|393.5|390.9|391.01|388.41|0
1660065600000|2022-08-09 17:20:00|392.56|389.96|393.03|390.43|393.5|390.9|392.09|389.49|0
1660065900000|2022-08-09 17:25:00|392.87|390.27|392.87|390.27|393.34|390.74|391.62|389.02|0
1660066200000|2022-08-09 17:30:00|393.03|390.43|391.62|389.02|393.03|390.43|391.31|388.71|0
1660066500000|2022-08-09 17:35:00|391.78|389.18|390.06|387.46|391.78|389.18|389.91|387.31|0
1660066800000|2022-08-09 17:40:00|389.91|387.31|389.44|386.84|390.53|387.93|387.42|384.82|0
1660067100000|2022-08-09 17:45:00|389.13|386.53|390.52|387.92|390.52|387.92|387.88|385.28|0
1660067400000|2022-08-09 17:50:00|390.21|387.61|390.52|387.92|391.3|388.7|389.43|386.83|0
1660067700000|2022-08-09 17:55:00|390.68|388.08|392.25|389.65|393.51|390.91|390.68|388.08|0
1660068000000|2022-08-09 18:00:00|392.1|389.5|392.72|390.12|393.82|391.22|391.94|389.34|0
1660068300000|2022-08-09 18:05:00|392.57|389.97|392.72|390.12|393.82|391.22|392.25|389.65|0
1660068600000|2022-08-09 18:10:00|392.56|389.96|392.09|389.49|393.03|390.43|391.62|389.02|0
1660068900000|2022-08-09 18:15:00|391.94|389.34|387.88|385.28|392.09|389.49|387.42|384.82|0
1660069200000|2022-08-09 18:20:00|387.57|384.97|386.48|383.88|388.5|385.9|386.17|383.57|0
1660069500000|2022-08-09 18:25:00|386.33|383.73|386.17|383.57|387.41|384.81|385.7|383.1|0
1660069800000|2022-08-09 18:30:00|386.01|383.41|386.79|384.19|387.57|384.97|385.7|383.1|0
1660070100000|2022-08-09 18:35:00|386.94|384.34|387.87|385.27|388.03|385.43|386.01|383.41|0
1660070400000|2022-08-09 18:40:00|388.03|385.43|387.4|384.8|388.18|385.58|386.94|384.34|0
1660070700000|2022-08-09 18:45:00|387.87|385.27|389.73|387.13|390.05|387.45|387.87|385.27|0
1660071000000|2022-08-09 18:50:00|389.89|387.29|391.6|389|393.01|390.41|389.58|386.98|0
1660071300000|2022-08-09 18:55:00|391.45|388.85|390.67|388.07|393.01|390.41|390.67|388.07|0
1660071600000|2022-08-09 19:00:00|390.51|387.91|390.04|387.44|392.07|389.47|389.88|387.28|0
1660071900000|2022-08-09 19:05:00|390.2|387.6|390.82|388.22|391.13|388.53|389.26|386.66|0
1660072200000|2022-08-09 19:10:00|390.66|388.06|389.41|386.81|390.66|388.06|389.1|386.5|0
1660072500000|2022-08-09 19:15:00|389.57|386.97|391.91|389.31|392.06|389.46|389.41|386.81|0
1660072800000|2022-08-09 19:20:00|391.59|388.99|394.25|391.65|394.56|391.96|391.59|388.99|0
1660073100000|2022-08-09 19:25:00|394.41|391.81|393.62|391.02|395.03|392.43|393.31|390.71|0
1660073400000|2022-08-09 19:30:00|393.31|390.71|393.15|390.55|394.56|391.96|392.84|390.24|0
1660073700000|2022-08-09 19:35:00|393.31|390.71|392.99|390.39|393.93|391.33|392.21|389.61|0
1660074000000|2022-08-09 19:40:00|392.83|390.23|390.49|387.89|393.93|391.33|390.33|387.73|0
1660074300000|2022-08-09 19:45:00|390.33|387.73|391.42|388.82|391.58|388.98|389.24|386.64|0
1660074600000|2022-08-09 19:50:00|391.58|388.98|391.58|388.98|393.93|391.33|391.42|388.82|0
1660074900000|2022-08-09 19:55:00|391.73|389.13|392.67|390.07|392.83|390.23|389.86|387.26|0
1660075200000|2022-08-09 20:00:00|393.14|390.54|394.86|392.26|395.33|392.73|393.14|390.54|0
1660075500000|2022-08-09 20:05:00|395.49|392.89|394.54|391.94|395.49|392.89|394.07|391.47|0
1660075800000|2022-08-09 20:10:00|394.39|391.79|394.7|392.1|395.17|392.57|394.39|391.79|0
1660076100000|2022-08-09 20:15:00|394.8|392|394.01|391.21|394.8|392|393.54|390.74|0
1660076400000|2022-08-09 20:20:00|394.17|391.37|394.64|391.84|394.64|391.84|394.01|391.21|0
1660076700000|2022-08-09 20:25:00|394.56|391.76|394.79|391.99|394.79|391.99|394.32|391.52|0
1660077000000|2022-08-09 20:30:00|394.71|391.91|394.48|391.68|394.79|391.99|394.32|391.52|0
1660077300000|2022-08-09 20:35:00|394.63|391.83|394.94|392.14|394.94|392.14|394.47|391.67|0
1660077600000|2022-08-09 20:40:00|394.79|391.99|395.02|392.22|395.1|392.3|394.79|391.99|0
1660077900000|2022-08-09 20:45:00|394.94|392.14|395.1|392.3|395.25|392.45|394.47|391.67|0
1660078200000|2022-08-09 20:50:00|395.25|392.45|395.25|392.45|395.25|392.45|394.78|391.98|0
1660078500000|2022-08-09 20:55:00|395.41|392.61|395.79|392.99|395.88|393.08|395.25|392.45|0
1660078800000|2022-08-09 21:00:00|395.66|392.86|396.23|393.43|396.39|393.59|395.66|392.86|0
1660079100000|2022-08-09 21:05:00|396.35|393.55|396.07|393.27|396.37|393.57|396.07|393.27|0
1660079400000|2022-08-09 21:10:00|395.91|393.11|395.82|393.02|395.91|393.11|395.82|393.02|0
1660079700000|2022-08-09 21:15:00|395.77|392.97|395.77|392.97|395.82|393.02|395.72|392.92|0
1660080000000|2022-08-09 21:20:00|395.82|393.02|395.76|392.96|395.82|393.02|395.76|392.96|0
1660080300000|2022-08-09 21:25:00|395.72|392.92|395.55|392.75|395.72|392.92|395.55|392.75|0
1660080600000|2022-08-09 21:30:00|395.54|392.74|395.53|392.73|395.58|392.78|395.53|392.73|0
1660080900000|2022-08-09 21:35:00|395.51|392.71|395.55|392.75|395.58|392.78|395.51|392.71|0
1660081200000|2022-08-09 21:40:00|395.48|392.68|395.39|392.59|395.51|392.71|395.39|392.59|0
1660081500000|2022-08-09 21:45:00|395.46|392.66|395.46|392.66|395.53|392.73|395.36|392.56|0
1660081800000|2022-08-09 21:50:00|395.43|392.63|395.07|392.27|395.43|392.63|395.04|392.24|0
1660082100000|2022-08-09 21:55:00|395.08|392.28|395.18|392.38|395.36|392.56|395.08|392.28|0
1660082400000|2022-08-09 22:00:00|395.3|392.5|394.59|391.79|395.45|392.65|393.97|391.17|0
1660082700000|2022-08-09 22:05:00|394.75|391.95|394.43|391.63|394.9|392.1|394.28|391.48|0
1660083000000|2022-08-09 22:10:00|394.51|391.71|394.59|391.79|394.9|392.1|393.96|391.16|0
1660083300000|2022-08-09 22:15:00|394.74|391.94|395.21|392.41|395.37|392.57|394.59|391.79|0
1660083600000|2022-08-09 22:20:00|395.37|392.57|395.21|392.41|395.52|392.72|395.13|392.33|0
1660083900000|2022-08-09 22:25:00|395.37|392.57|395.44|392.64|395.52|392.72|394.89|392.09|0
1660084200000|2022-08-09 22:30:00|395.52|392.72|394.58|391.78|395.52|392.72|394.11|391.31|0
1660084500000|2022-08-09 22:35:00|394.5|391.7|394.1|391.3|394.58|391.78|393.95|391.15|0
1660084800000|2022-08-09 22:40:00|394.26|391.46|394.1|391.3|394.42|391.62|393.95|391.15|0
1660085100000|2022-08-09 22:45:00|394.26|391.46|394.41|391.61|394.57|391.77|394.26|391.46|0
1660085400000|2022-08-09 22:50:00|394.26|391.46|394.73|391.93|394.73|391.93|394.26|391.46|0
1660085700000|2022-08-09 22:55:00|394.72|391.92|394.25|391.45|394.88|392.08|394.25|391.45|0
1660086000000|2022-08-09 23:00:00|394.1|391.3|395.35|392.55|395.35|392.55|393.78|390.98|0
1660086300000|2022-08-09 23:05:00|395.27|392.47|395.03|392.23|395.35|392.55|394.88|392.08|0
1660086600000|2022-08-09 23:10:00|395.19|392.39|395.5|392.7|395.5|392.7|395.19|392.39|0
1660086900000|2022-08-09 23:15:00|395.42|392.62|395.1|392.3|395.5|392.7|395.03|392.23|0
1660087200000|2022-08-09 23:20:00|395.18|392.38|394.4|391.6|395.81|393.01|394.4|391.6|0
1660087500000|2022-08-09 23:25:00|394.55|391.75|394.55|391.75|394.87|392.07|394.24|391.44|0
1660087800000|2022-08-09 23:30:00|394.4|391.6|394.39|391.59|394.63|391.83|394.24|391.44|0
1660088100000|2022-08-09 23:35:00|394.55|391.75|394.39|391.59|394.55|391.75|394.23|391.43|0
1660088400000|2022-08-09 23:40:00|394.47|391.67|394.08|391.28|394.47|391.67|393.92|391.12|0
1660088700000|2022-08-09 23:45:00|394.23|391.43|394.7|391.9|394.86|392.06|394.07|391.27|0
1660089000000|2022-08-09 23:50:00|394.86|392.06|395.17|392.37|395.4|392.6|394.54|391.74|0
1660089300000|2022-08-09 23:55:00|395.01|392.21|395.48|392.68|395.71|392.91|394.54|391.74|0
1660089600000|2022-08-10 00:00:00|395.4|392.6|392.97|390.17|395.95|393.15|392.66|389.86|0
1660089900000|2022-08-10 00:05:00|392.81|390.01|391.4|388.6|392.81|390.01|390.16|387.36|0
1660090200000|2022-08-10 00:10:00|391.25|388.45|390.78|387.98|391.72|388.92|390.78|387.98|0
1660090500000|2022-08-10 00:15:00|390.93|388.13|391.24|388.44|391.71|388.91|390.46|387.66|0
1660090800000|2022-08-10 00:20:00|391.09|388.29|391.32|388.52|391.71|388.91|390.85|388.05|0
1660091100000|2022-08-10 00:25:00|391.4|388.6|390.46|387.66|391.4|388.6|390.46|387.66|0
1660091400000|2022-08-10 00:30:00|390.53|387.73|390.92|388.12|391.39|388.59|390.46|387.66|0
1660091700000|2022-08-10 00:35:00|390.77|387.97|391.08|388.28|391.23|388.43|390.46|387.66|0
1660092000000|2022-08-10 00:40:00|391|388.2|390.53|387.73|391.7|388.9|390.45|387.65|0
1660092300000|2022-08-10 00:45:00|390.45|387.65|390.45|387.65|390.61|387.81|390.14|387.34|0
1660092600000|2022-08-10 00:50:00|390.61|387.81|390.29|387.49|390.92|388.12|390.14|387.34|0
1660092900000|2022-08-10 00:55:00|390.37|387.57|390.13|387.33|390.91|388.11|390.13|387.33|0
1660093200000|2022-08-10 01:00:00|390.29|387.49|392.63|389.83|392.63|389.83|390.29|387.49|0
1660093500000|2022-08-10 01:05:00|392.55|389.75|393.02|390.22|393.25|390.45|392.32|389.52|0
1660093800000|2022-08-10 01:10:00|393.1|390.3|393.41|390.61|393.88|391.08|392.94|390.14|0
1660094100000|2022-08-10 01:15:00|393.56|390.76|394.19|391.39|394.35|391.55|393.09|390.29|0
1660094400000|2022-08-10 01:20:00|394.35|391.55|394.34|391.54|394.5|391.7|393.72|390.92|0
1660094700000|2022-08-10 01:25:00|394.5|391.7|394.03|391.23|394.81|392.01|393.71|390.91|0
1660095000000|2022-08-10 01:30:00|393.95|391.15|394.02|391.22|394.18|391.38|393.4|390.6|0
1660095300000|2022-08-10 01:35:00|393.94|391.14|394.81|392.01|394.81|392.01|393.94|391.14|0
1660095600000|2022-08-10 01:40:00|394.72|391.92|394.18|391.38|394.72|391.92|393.55|390.75|0
1660095900000|2022-08-10 01:45:00|394.33|391.53|394.33|391.53|394.49|391.69|393.78|390.98|0
1660096200000|2022-08-10 01:50:00|394.25|391.45|393.23|390.43|394.25|391.45|393.23|390.43|0
1660096500000|2022-08-10 01:55:00|393.39|390.59|392.76|389.96|393.7|390.9|392.61|389.81|0
1660096800000|2022-08-10 02:00:00|392.6|389.8|392.68|389.88|393.07|390.27|392.6|389.8|0
1660097100000|2022-08-10 02:05:00|392.6|389.8|393.23|390.43|393.38|390.58|392.29|389.49|0
1660097400000|2022-08-10 02:10:00|393.3|390.5|392.28|389.48|393.3|390.5|392.13|389.33|0
1660097700000|2022-08-10 02:15:00|392.13|389.33|391.89|389.09|392.28|389.48|391.66|388.86|0
1660098000000|2022-08-10 02:20:00|391.97|389.17|391.19|388.39|392.44|389.64|391.19|388.39|0
1660098300000|2022-08-10 02:25:00|391.03|388.23|392.04|389.24|392.12|389.32|390.56|387.76|0
1660098600000|2022-08-10 02:30:00|392.12|389.32|390.09|387.29|392.12|389.32|389.93|387.13|0
1660098900000|2022-08-10 02:35:00|390.01|387.21|391.02|388.22|391.02|388.22|390.01|387.21|0
1660099200000|2022-08-10 02:40:00|390.87|388.07|390.09|387.29|391.25|388.45|390.09|387.29|0
1660099500000|2022-08-10 02:45:00|390.08|387.28|390.55|387.75|390.55|387.75|389.62|386.82|0
1660099800000|2022-08-10 02:50:00|390.39|387.59|391.95|389.15|392.11|389.31|390.39|387.59|0
1660100100000|2022-08-10 02:55:00|391.8|389|391.64|388.84|392.11|389.31|391.48|388.68|0
1660100400000|2022-08-10 03:00:00|391.79|388.99|392.11|389.31|392.42|389.62|391.64|388.84|0
1660100700000|2022-08-10 03:05:00|392.02|389.22|391.79|388.99|392.11|389.31|391.79|388.99|0
1660101000000|2022-08-10 03:10:00|391.95|389.15|391.94|389.14|391.95|389.15|391.63|388.83|0
1660101300000|2022-08-10 03:15:00|391.79|388.99|391.63|388.83|391.94|389.14|391.63|388.83|0
1660101600000|2022-08-10 03:20:00|391.79|388.99|391|388.2|391.94|389.14|390.85|388.05|0
1660101900000|2022-08-10 03:25:00|391.16|388.36|391|388.2|391.16|388.36|390.84|388.04|0
1660102200000|2022-08-10 03:30:00|391.16|388.36|391.31|388.51|391.62|388.82|391|388.2|0
1660102500000|2022-08-10 03:35:00|391.47|388.67|391.62|388.82|391.62|388.82|391.15|388.35|0
1660102800000|2022-08-10 03:40:00|391.46|388.66|391.93|389.13|391.93|389.13|391.31|388.51|0
1660103100000|2022-08-10 03:45:00|392.09|389.29|391.93|389.13|392.24|389.44|391.62|388.82|0
1660103400000|2022-08-10 03:50:00|392|389.2|391.61|388.81|392|389.2|391.61|388.81|0
1660103700000|2022-08-10 03:55:00|391.46|388.66|390.67|387.87|391.61|388.81|390.36|387.56|0
1660104000000|2022-08-10 04:00:00|390.75|387.95|392.08|389.28|392.08|389.28|390.75|387.95|0
1660104300000|2022-08-10 04:05:00|391.92|389.12|391.61|388.81|392|389.2|391.61|388.81|0
1660104600000|2022-08-10 04:10:00|391.76|388.96|391.92|389.12|392.07|389.27|391.61|388.81|0
1660104900000|2022-08-10 04:15:00|391.84|389.04|391.6|388.8|391.84|389.04|391.45|388.65|0
1660105200000|2022-08-10 04:20:00|391.76|388.96|391.29|388.49|391.91|389.11|391.29|388.49|0
1660105500000|2022-08-10 04:25:00|391.44|388.64|391.44|388.64|391.44|388.64|391.13|388.33|0
1660105800000|2022-08-10 04:30:00|391.52|388.72|391.67|388.87|391.75|388.95|391.44|388.64|0
1660106100000|2022-08-10 04:35:00|391.6|388.8|391.91|389.11|392.06|389.26|391.59|388.79|0
1660106400000|2022-08-10 04:40:00|391.9|389.1|392.06|389.26|392.06|389.26|391.9|389.1|0
1660106700000|2022-08-10 04:45:00|392.22|389.42|392.06|389.26|392.37|389.57|392.06|389.26|0
1660107000000|2022-08-10 04:50:00|391.98|389.18|391.9|389.1|392.06|389.26|391.74|388.94|0
1660107300000|2022-08-10 04:55:00|391.74|388.94|391.9|389.1|391.9|389.1|391.58|388.78|0
1660107600000|2022-08-10 05:00:00|391.74|388.94|391.11|388.31|392.05|389.25|391.11|388.31|0
1660107900000|2022-08-10 05:05:00|391.27|388.47|391.27|388.47|391.43|388.63|390.96|388.16|0
1660108200000|2022-08-10 05:10:00|391.19|388.39|391.18|388.38|391.42|388.62|391.11|388.31|0
1660108500000|2022-08-10 05:15:00|391.11|388.31|390.56|387.76|391.26|388.46|390.33|387.53|0
1660108800000|2022-08-10 05:20:00|390.48|387.68|390.48|387.68|390.64|387.84|390.32|387.52|0
1660109100000|2022-08-10 05:25:00|390.32|387.52|390.48|387.68|390.55|387.75|390.32|387.52|0
1660109400000|2022-08-10 05:30:00|390.63|387.83|390.79|387.99|391.1|388.3|390.63|387.83|0
1660109700000|2022-08-10 05:35:00|390.86|388.06|390|387.2|390.86|388.06|390|387.2|0
1660110000000|2022-08-10 05:40:00|390.08|387.28|389.85|387.05|390.16|387.36|389.85|387.05|0
1660110300000|2022-08-10 05:45:00|390|387.2|389.38|386.58|390|387.2|389.07|386.27|0
1660110600000|2022-08-10 05:50:00|389.45|386.65|388.75|385.95|389.45|386.65|388.75|385.95|0
1660110900000|2022-08-10 05:55:00|388.83|386.03|388.75|385.95|389.06|386.26|388.75|385.95|0
1660111200000|2022-08-10 06:00:00|388.59|385.79|386.88|384.08|388.59|385.79|386.88|384.08|0
1660111500000|2022-08-10 06:05:00|386.96|384.16|387.34|384.54|388.28|385.48|386.88|384.08|0
1660111800000|2022-08-10 06:10:00|387.5|384.7|387.96|385.16|388.43|385.63|387.03|384.23|0
1660112100000|2022-08-10 06:15:00|388.12|385.32|388.5|385.7|388.5|385.7|387.34|384.54|0
1660112400000|2022-08-10 06:20:00|388.43|385.63|387.72|384.92|388.9|386.1|387.65|384.85|0
1660112700000|2022-08-10 06:25:00|387.8|385|386.71|383.91|387.8|385|386.63|383.83|0
1660113000000|2022-08-10 06:30:00|386.87|384.07|387.02|384.22|387.96|385.16|386.87|384.07|0
1660113300000|2022-08-10 06:35:00|387.18|384.38|388.89|386.09|389.04|386.24|387.18|384.38|0
1660113600000|2022-08-10 06:40:00|388.73|385.93|389.51|386.71|389.51|386.71|388.57|385.77|0
1660113900000|2022-08-10 06:45:00|389.35|386.55|389.51|386.71|389.74|386.94|389.19|386.39|0
1660114200000|2022-08-10 06:50:00|389.66|386.86|389.73|386.93|389.82|387.02|389.19|386.39|0
1660114500000|2022-08-10 06:55:00|389.81|387.01|389.5|386.7|390.12|387.32|389.5|386.7|0
1660114800000|2022-08-10 07:00:00|389.26|386.46|388.72|385.92|389.81|387.01|387.79|384.99|0
1660115100000|2022-08-10 07:05:00|388.69|386.09|387.06|384.46|389.87|387.27|385.67|383.07|0
1660115400000|2022-08-10 07:10:00|386.91|384.31|389.55|386.95|390.17|387.57|386.6|384|0
1660115700000|2022-08-10 07:15:00|389.62|387.02|390.33|387.73|390.95|388.35|389.62|387.02|0
1660116000000|2022-08-10 07:20:00|390.48|387.88|390.64|388.04|391.58|388.98|390.48|387.88|0
1660116300000|2022-08-10 07:25:00|390.71|388.11|392.04|389.44|392.51|389.91|390.48|387.88|0
1660116600000|2022-08-10 07:30:00|392.2|389.6|392.82|390.22|393.76|391.16|392.04|389.44|0
1660116900000|2022-08-10 07:35:00|392.98|390.38|392.35|389.75|393.6|391|392.19|389.59|0
1660117200000|2022-08-10 07:40:00|392.27|389.67|391.95|389.35|392.66|390.06|391.88|389.28|0
1660117500000|2022-08-10 07:45:00|392.03|389.43|393.91|391.31|393.91|391.31|391.88|389.28|0
1660117800000|2022-08-10 07:50:00|394.07|391.47|394.53|391.93|395.32|392.72|393.75|391.15|0
1660118100000|2022-08-10 07:55:00|394.69|392.09|393.59|390.99|394.92|392.32|393.12|390.52|0
1660118400000|2022-08-10 08:00:00|393.28|390.68|394.14|391.54|394.53|391.93|392.81|390.21|0
1660118700000|2022-08-10 08:05:00|394.06|391.46|394.21|391.61|394.84|392.24|393.59|390.99|0
1660119000000|2022-08-10 08:10:00|394.37|391.77|394.84|392.24|395.15|392.55|394.37|391.77|0
1660119300000|2022-08-10 08:15:00|395|392.4|393.9|391.3|395.07|392.47|393.9|391.3|0
1660119600000|2022-08-10 08:20:00|394.05|391.45|396.25|393.65|396.41|393.81|393.81|391.21|0
1660119900000|2022-08-10 08:25:00|395.93|393.33|396.72|394.12|396.72|394.12|395.46|392.86|0
1660120200000|2022-08-10 08:30:00|397.5|394.9|400.38|397.78|400.77|398.17|397.19|394.59|0
1660120500000|2022-08-10 08:35:00|400.3|397.7|399.67|397.07|401.09|398.49|399.51|396.91|0
1660120800000|2022-08-10 08:40:00|399.74|397.14|402.03|399.43|403.3|400.7|399.67|397.07|0
1660121100000|2022-08-10 08:45:00|401.95|399.35|402.35|399.75|402.66|400.06|401.63|399.03|0
1660121400000|2022-08-10 08:50:00|402.51|399.91|402.03|399.43|402.51|399.91|401.87|399.27|0
1660121700000|2022-08-10 08:55:00|402.19|399.59|401.71|399.11|402.5|399.9|401.24|398.64|0
1660122000000|2022-08-10 09:00:00|401.87|399.27|402.5|399.9|402.81|400.21|400.76|398.16|0
1660122300000|2022-08-10 09:05:00|402.66|400.06|400.76|398.16|402.66|400.06|400.52|397.92|0
1660122600000|2022-08-10 09:10:00|400.83|398.23|401.07|398.47|401.55|398.95|400.76|398.16|0
1660122900000|2022-08-10 09:15:00|400.91|398.31|400.91|398.31|401.23|398.63|400.6|398|0
1660123200000|2022-08-10 09:20:00|400.75|398.15|400.12|397.52|400.75|398.15|400.12|397.52|0
1660123500000|2022-08-10 09:25:00|399.96|397.36|400.12|397.52|400.43|397.83|399.65|397.05|0
1660123800000|2022-08-10 09:30:00|400.04|397.44|399.96|397.36|400.28|397.68|399.64|397.04|0
1660124100000|2022-08-10 09:35:00|400.12|397.52|399.48|396.88|400.12|397.52|399.33|396.73|0
1660124400000|2022-08-10 09:40:00|399.64|397.04|399.64|397.04|400.11|397.51|399.32|396.72|0
1660124700000|2022-08-10 09:45:00|399.8|397.2|399.32|396.72|399.95|397.35|399.32|396.72|0
1660125000000|2022-08-10 09:50:00|399.4|396.8|399|396.4|399.4|396.8|398.38|395.78|0
1660125300000|2022-08-10 09:55:00|399.16|396.56|400.1|397.5|400.11|397.51|399|396.4|0
1660125600000|2022-08-10 10:00:00|400.02|397.42|399.07|396.47|400.1|397.5|398.84|396.24|0
1660125900000|2022-08-10 10:05:00|399.16|396.56|398.84|396.24|399.16|396.56|398.53|395.93|0
1660126200000|2022-08-10 10:10:00|398.68|396.08|399.47|396.87|399.47|396.87|398.52|395.92|0
1660126500000|2022-08-10 10:15:00|399.31|396.71|399.62|397.02|400.73|398.13|399.31|396.71|0
1660126800000|2022-08-10 10:20:00|399.78|397.18|399.46|396.86|399.78|397.18|398.91|396.31|0
1660127100000|2022-08-10 10:25:00|399.62|397.02|399.78|397.18|400.25|397.65|399.46|396.86|0
1660127400000|2022-08-10 10:30:00|399.85|397.25|399.14|396.54|399.85|397.25|398.83|396.23|0
1660127700000|2022-08-10 10:35:00|399.06|396.46|398.98|396.38|399.37|396.77|398.83|396.23|0
1660128000000|2022-08-10 10:40:00|398.9|396.3|398.04|395.44|399.14|396.54|398.04|395.44|0
1660128300000|2022-08-10 10:45:00|397.96|395.36|397.41|394.81|398.35|395.75|397.32|394.72|0
1660128600000|2022-08-10 10:50:00|397.56|394.96|398.03|395.43|398.35|395.75|397.41|394.81|0
1660128900000|2022-08-10 10:55:00|398.19|395.59|398.82|396.22|399.45|396.85|398.19|395.59|0
1660129200000|2022-08-10 11:00:00|398.97|396.37|399.76|397.16|399.84|397.24|398.19|395.59|0
1660129500000|2022-08-10 11:05:00|399.6|397|400.23|397.63|400.55|397.95|399.6|397|0
1660129800000|2022-08-10 11:10:00|400.39|397.79|399.44|396.84|400.55|397.95|399.44|396.84|0
1660130100000|2022-08-10 11:15:00|399.6|397|399.59|396.99|399.75|397.15|398.97|396.37|0
1660130400000|2022-08-10 11:20:00|399.44|396.84|400.22|397.62|400.54|397.94|399.12|396.52|0
1660130700000|2022-08-10 11:25:00|400.38|397.78|399.43|396.83|400.38|397.78|399.43|396.83|0
1660131000000|2022-08-10 11:30:00|399.51|396.91|400.69|398.09|400.69|398.09|399.27|396.67|0
1660131300000|2022-08-10 11:35:00|400.53|397.93|400.06|397.46|400.69|398.09|399.9|397.3|0
1660131600000|2022-08-10 11:40:00|399.9|397.3|400.37|397.77|400.53|397.93|399.74|397.14|0
1660131900000|2022-08-10 11:45:00|400.53|397.93|400.21|397.61|400.53|397.93|399.74|397.14|0
1660132200000|2022-08-10 11:50:00|400.37|397.77|400.21|397.61|401|398.4|400.05|397.45|0
1660132500000|2022-08-10 11:55:00|400.37|397.77|401.63|399.03|401.79|399.19|400.37|397.77|0
1660132800000|2022-08-10 12:00:00|401.79|399.19|401.86|399.26|402.1|399.5|400.99|398.39|0
1660133100000|2022-08-10 12:05:00|401.94|399.34|402.73|400.13|404|401.4|401.94|399.34|0
1660133400000|2022-08-10 12:10:00|402.89|400.29|403.52|400.92|403.75|401.15|402.89|400.29|0
1660133700000|2022-08-10 12:15:00|403.68|401.08|403.04|400.44|403.68|401.08|402.09|399.49|0
1660134000000|2022-08-10 12:20:00|402.88|400.28|401.46|398.86|403.52|400.92|401.46|398.86|0
1660134300000|2022-08-10 12:25:00|401.62|399.02|402.95|400.35|405.57|402.97|401.14|398.54|0
1660134600000|2022-08-10 12:30:00|402.25|399.65|435.62|433.02|441.39|438.79|402.25|399.65|0
1660134900000|2022-08-10 12:35:00|435.95|433.35|437.81|435.21|444.01|441.41|434.85|432.25|0
1660135200000|2022-08-10 12:40:00|438.47|435.87|438.47|435.87|441.78|439.18|437.32|434.72|0
1660135500000|2022-08-10 12:45:00|438.3|435.7|440.28|437.68|442.11|439.51|437.32|434.72|0
1660135800000|2022-08-10 12:50:00|440.12|437.52|437.97|435.37|440.45|437.85|437.81|435.21|0
1660136100000|2022-08-10 12:55:00|438.63|436.03|436.32|433.72|439.2|436.6|435.66|433.06|0
1660136400000|2022-08-10 13:00:00|435.99|433.39|437.47|434.87|438.13|435.53|435.17|432.57|0
1660136700000|2022-08-10 13:05:00|437.14|434.54|437.96|435.36|438.29|435.69|436.32|433.72|0
1660137000000|2022-08-10 13:10:00|437.8|435.2|435|432.4|437.8|435.2|434.51|431.91|0
1660137300000|2022-08-10 13:15:00|434.84|432.24|437.79|435.19|438.45|435.85|434.84|432.24|0
1660137600000|2022-08-10 13:20:00|437.63|435.03|437.13|434.53|438.36|435.76|436.48|433.88|0
1660137900000|2022-08-10 13:25:00|437.3|434.7|440.26|437.66|441.74|439.14|436.64|434.04|0
1660138200000|2022-08-10 13:30:00|440.92|438.32|434.67|432.07|440.92|438.32|434.5|431.9|0
1660138500000|2022-08-10 13:35:00|434.99|432.39|431.39|428.79|435.98|433.38|431.39|428.79|0
1660138800000|2022-08-10 13:40:00|432.05|429.45|437.45|434.85|438.11|435.51|431.07|428.47|0
1660139100000|2022-08-10 13:45:00|437.78|435.18|441.07|438.47|441.57|438.97|437.61|435.01|0
1660139400000|2022-08-10 13:50:00|441.57|438.97|435.8|433.2|441.73|439.13|435.64|433.04|0
1660139700000|2022-08-10 13:55:00|435.97|433.37|437.61|435.01|438.27|435.67|434.49|431.89|0
1660140000000|2022-08-10 14:00:00|437.12|434.52|438.92|436.32|440.24|437.64|435.64|433.04|0
1660140300000|2022-08-10 14:05:00|439.25|436.65|437.11|434.51|440.07|437.47|435.69|433.09|0
1660140600000|2022-08-10 14:10:00|437.28|434.68|433|430.4|438.1|435.5|431.85|429.25|0
1660140900000|2022-08-10 14:15:00|432.84|430.24|429.89|427.29|433.82|431.22|429.72|427.12|0
1660141200000|2022-08-10 14:20:00|429.56|426.96|429.88|427.28|430.87|428.27|426.14|423.54|0
1660141500000|2022-08-10 14:25:00|430.05|427.45|432.58|429.98|432.67|430.07|429.96|427.36|0
1660141800000|2022-08-10 14:30:00|432.17|429.57|435.45|432.85|435.62|433.02|431.35|428.75|0
1660142100000|2022-08-10 14:35:00|435.62|433.02|435.45|432.85|436.61|434.01|434.96|432.36|0
1660142400000|2022-08-10 14:40:00|435.62|433.02|438.09|435.49|438.91|436.31|435.29|432.69|0
1660142700000|2022-08-10 14:45:00|438.25|435.65|437.59|434.99|439.41|436.81|437.09|434.49|0
1660143000000|2022-08-10 14:50:00|437.92|435.32|438.25|435.65|439.57|436.97|437.59|434.99|0
1660143300000|2022-08-10 14:55:00|438.08|435.48|439.56|436.96|439.9|437.3|438.08|435.48|0
1660143600000|2022-08-10 15:00:00|439.89|437.29|446.03|443.43|446.03|443.43|439.89|437.29|0
1660143900000|2022-08-10 15:05:00|446.19|443.59|445.69|443.09|447.86|445.26|444.7|442.1|0
1660144200000|2022-08-10 15:10:00|445.86|443.26|442.87|440.27|445.86|443.26|441.05|438.45|0
1660144500000|2022-08-10 15:15:00|443.03|440.43|442.43|439.83|443.36|440.76|440.55|437.95|0
1660144800000|2022-08-10 15:20:00|442.59|439.99|444.75|442.15|444.91|442.31|442.26|439.66|0
1660145100000|2022-08-10 15:25:00|444.58|441.98|443.75|441.15|444.91|442.31|443.25|440.65|0
1660145400000|2022-08-10 15:30:00|443.91|441.31|443.32|440.72|445.41|442.81|443.32|440.72|0
1660145700000|2022-08-10 15:35:00|443.49|440.89|441.66|439.06|443.65|441.05|440.67|438.07|0
1660146000000|2022-08-10 15:40:00|441.5|438.9|443.15|440.55|443.65|441.05|441.33|438.73|0
1660146300000|2022-08-10 15:45:00|442.98|440.38|443.98|441.38|444.48|441.88|441.66|439.06|0
1660146600000|2022-08-10 15:50:00|443.81|441.21|444.64|442.04|444.97|442.37|441.99|439.39|0
1660146900000|2022-08-10 15:55:00|444.8|442.2|445.13|442.53|445.47|442.87|444.14|441.54|0
1660147200000|2022-08-10 16:00:00|444.97|442.37|444.8|442.2|446.3|443.7|444.3|441.7|0
1660147500000|2022-08-10 16:05:00|444.63|442.03|442.97|440.37|444.63|442.03|441.81|439.21|0
1660147800000|2022-08-10 16:10:00|443.14|440.54|442.31|439.71|443.47|440.87|442.31|439.71|0
1660148100000|2022-08-10 16:15:00|442.14|439.54|438.5|435.9|442.8|440.2|437.84|435.24|0
1660148400000|2022-08-10 16:20:00|438.17|435.57|438.34|435.74|438.83|436.23|436.69|434.09|0
1660148700000|2022-08-10 16:25:00|438.5|435.9|439.65|437.05|439.98|437.38|437.18|434.58|0
1660149000000|2022-08-10 16:30:00|439.82|437.22|440.39|437.79|440.81|438.21|438.99|436.39|0
1660149300000|2022-08-10 16:35:00|440.48|437.88|439|436.4|441.47|438.87|438.51|435.91|0
1660149600000|2022-08-10 16:40:00|439.17|436.57|439.17|436.57|439.83|437.23|437.84|435.24|0
1660149900000|2022-08-10 16:45:00|439.33|436.73|438.34|435.74|439.5|436.9|437.35|434.75|0
1660150200000|2022-08-10 16:50:00|438.17|435.57|439.33|436.73|439.66|437.06|437.18|434.58|0
1660150500000|2022-08-10 16:55:00|439.49|436.89|439.66|437.06|439.82|437.22|438.33|435.73|0
1660150800000|2022-08-10 17:00:00|439.49|436.89|438|435.4|439.49|436.89|437.34|434.74|0
1660151100000|2022-08-10 17:05:00|437.83|435.23|439.82|437.22|439.98|437.38|437.5|434.9|0
1660151400000|2022-08-10 17:10:00|439.98|437.38|441.14|438.54|441.47|438.87|439.98|437.38|0
1660151700000|2022-08-10 17:15:00|441.31|438.71|441.64|439.04|442.14|439.54|440.64|438.04|0
1660152000000|2022-08-10 17:20:00|441.47|438.87|442.47|439.87|442.47|439.87|440.31|437.71|0
1660152300000|2022-08-10 17:25:00|442.3|439.7|439.48|436.88|442.47|439.87|439.31|436.71|0
1660152600000|2022-08-10 17:30:00|439.31|436.71|439.48|436.88|440.64|438.04|437.66|435.06|0
1660152900000|2022-08-10 17:35:00|439.64|437.04|440.8|438.2|440.8|438.2|438.98|436.38|0
1660153200000|2022-08-10 17:40:00|440.63|438.03|441.96|439.36|441.96|439.36|440.3|437.7|0
1660153500000|2022-08-10 17:45:00|442.12|439.52|444.12|441.52|444.12|441.52|441.63|439.03|0
1660153800000|2022-08-10 17:50:00|444.28|441.68|443.95|441.35|444.45|441.85|443.12|440.52|0
1660154100000|2022-08-10 17:55:00|444.12|441.52|442.12|439.52|444.28|441.68|441.12|438.52|0
1660154400000|2022-08-10 18:00:00|442.28|439.68|443.28|440.68|443.28|440.68|440.95|438.35|0
1660154700000|2022-08-10 18:05:00|443.11|440.51|441.95|439.35|443.45|440.85|441.28|438.68|0
1660155000000|2022-08-10 18:10:00|441.78|439.18|439.95|437.35|442.45|439.85|439.95|437.35|0
1660155300000|2022-08-10 18:15:00|440.12|437.52|440.12|437.52|441.11|438.51|439.79|437.19|0
1660155600000|2022-08-10 18:20:00|439.95|437.35|440.12|437.52|441.28|438.68|439.79|437.19|0
1660155900000|2022-08-10 18:25:00|440.28|437.68|440.11|437.51|440.94|438.34|439.78|437.18|0
1660156200000|2022-08-10 18:30:00|440.28|437.68|440.11|437.51|440.44|437.84|438.13|435.53|0
1660156500000|2022-08-10 18:35:00|440.19|437.59|440.11|437.51|441.27|438.67|439.45|436.85|0
1660156800000|2022-08-10 18:40:00|440.27|437.67|440.6|438|441.27|438.67|439.94|437.34|0
1660157100000|2022-08-10 18:45:00|440.77|438.17|437.62|435.02|440.94|438.34|437.62|435.02|0
1660157400000|2022-08-10 18:50:00|437.13|434.53|437.45|434.85|438.78|436.18|437.12|434.52|0
1660157700000|2022-08-10 18:55:00|437.29|434.69|435.97|433.37|437.95|435.35|435.64|433.04|0
1660158000000|2022-08-10 19:00:00|435.64|433.04|437.95|435.35|437.95|435.35|434.98|432.38|0
1660158300000|2022-08-10 19:05:00|438.11|435.51|436.29|433.69|438.28|435.68|435.8|433.2|0
1660158600000|2022-08-10 19:10:00|436.13|433.53|438.27|435.67|438.77|436.17|436.13|433.53|0
1660158900000|2022-08-10 19:15:00|438.6|436|439.1|436.5|439.43|436.83|437.11|434.51|0
1660159200000|2022-08-10 19:20:00|439.26|436.66|440.75|438.15|440.92|438.32|438.77|436.17|0
1660159500000|2022-08-10 19:25:00|440.92|438.32|441.41|438.81|441.91|439.31|440.09|437.49|0
1660159800000|2022-08-10 19:30:00|440.92|438.32|441.58|438.98|441.58|438.98|440.25|437.65|0
1660160100000|2022-08-10 19:35:00|441.41|438.81|444.4|441.8|444.73|442.13|441.41|438.81|0
1660160400000|2022-08-10 19:40:00|444.57|441.97|446.57|443.97|446.73|444.13|443.4|440.8|0
1660160700000|2022-08-10 19:45:00|446.23|443.63|444.73|442.13|446.57|443.97|443.9|441.3|0
1660161000000|2022-08-10 19:50:00|444.56|441.96|445.06|442.46|445.23|442.63|442.9|440.3|0
1660161300000|2022-08-10 19:55:00|444.89|442.29|445.43|442.83|446.06|443.46|443.06|440.46|0
1660161600000|2022-08-10 20:00:00|444.76|442.16|444.43|441.83|446.1|443.5|444.43|441.83|0
1660161900000|2022-08-10 20:05:00|444.6|442|444.76|442.16|444.93|442.33|444.26|441.66|0
1660162200000|2022-08-10 20:10:00|444.59|441.99|444.09|441.49|445.09|442.49|443.93|441.33|0
1660162500000|2022-08-10 20:15:00|444.36|441.56|445.69|442.89|445.85|443.05|444.36|441.56|0
1660162800000|2022-08-10 20:20:00|445.85|443.05|446.02|443.22|446.02|443.22|445.69|442.89|0
1660163100000|2022-08-10 20:25:00|445.85|443.05|446.52|443.72|446.52|443.72|445.85|443.05|0
1660163400000|2022-08-10 20:30:00|446.35|443.55|447.35|444.55|447.68|444.88|446.35|443.55|0
1660164000000|2022-08-10 20:40:00|447.18|444.38|447.18|444.38|447.51|444.71|447.01|444.21|0
1660164300000|2022-08-10 20:45:00|447.01|444.21|446.84|444.04|447.01|444.21|446.84|444.04|0
1660164600000|2022-08-10 20:50:00|446.67|443.87|446.67|443.87|446.67|443.87|446.67|443.87|0
1660164900000|2022-08-10 20:55:00|446.5|443.7|446.08|443.28|446.5|443.7|445.92|443.12|0
1660165200000|2022-08-10 21:00:00|446.05|443.25|446.19|443.39|446.2|443.4|445.92|443.12|0
1660165500000|2022-08-10 21:05:00|446.17|443.37|446.12|443.32|446.17|443.37|446.02|443.22|0
1660165800000|2022-08-10 21:10:00|446.09|443.29|446.06|443.26|446.16|443.36|446.02|443.22|0
1660166100000|2022-08-10 21:15:00|446.09|443.29|446.11|443.31|446.23|443.43|446.09|443.29|0
1660166400000|2022-08-10 21:20:00|446.09|443.29|446.11|443.31|446.13|443.33|446.01|443.21|0
1660166700000|2022-08-10 21:25:00|446.13|443.33|445.98|443.18|446.13|443.33|445.89|443.09|0
1660167000000|2022-08-10 21:30:00|446.01|443.21|445.57|442.77|446.01|443.21|445.57|442.77|0
1660167300000|2022-08-10 21:35:00|445.37|442.57|445.67|442.87|445.79|442.99|445.37|442.57|0
1660167600000|2022-08-10 21:40:00|445.64|442.84|445.66|442.86|445.66|442.86|445.64|442.84|0
1660167900000|2022-08-10 21:45:00|445.64|442.84|445.93|443.13|445.93|443.13|445.64|442.84|0
1660168200000|2022-08-10 21:50:00|445.73|442.93|445.75|442.95|445.75|442.95|445.66|442.86|0
1660168500000|2022-08-10 21:55:00|445.66|442.86|445.9|443.1|445.97|443.17|445.63|442.83|0
1660168800000|2022-08-10 22:00:00|446.06|443.26|444.97|442.17|446.06|443.26|444.48|441.68|0
1660169100000|2022-08-10 22:05:00|444.81|442.01|444.39|441.59|445.14|442.34|444.31|441.51|0
1660169400000|2022-08-10 22:10:00|444.31|441.51|444.3|441.5|444.47|441.67|443.81|441.01|0
1660169700000|2022-08-10 22:15:00|444.14|441.34|443.97|441.17|444.38|441.58|443.97|441.17|0
1660170000000|2022-08-10 22:20:00|443.88|441.08|444.63|441.83|444.8|442|443.88|441.08|0
1660170300000|2022-08-10 22:25:00|444.47|441.67|444.13|441.33|444.63|441.83|444.13|441.33|0
1660170600000|2022-08-10 22:30:00|443.97|441.17|443.96|441.16|444.13|441.33|443.8|441|0
1660170900000|2022-08-10 22:35:00|443.88|441.08|443.63|440.83|443.96|441.16|443.46|440.66|0
1660171200000|2022-08-10 22:40:00|443.71|440.91|444.13|441.33|444.46|441.66|443.46|440.66|0
1660171500000|2022-08-10 22:45:00|444.12|441.32|443.62|440.82|444.12|441.32|443.62|440.82|0
1660171800000|2022-08-10 22:50:00|443.79|440.99|443.79|440.99|443.79|440.99|443.62|440.82|0
1660172100000|2022-08-10 22:55:00|443.87|441.07|444.12|441.32|444.12|441.32|443.87|441.07|0
1660172400000|2022-08-10 23:00:00|443.95|441.15|445.28|442.48|445.61|442.81|443.95|441.15|0
1660172700000|2022-08-10 23:05:00|445.36|442.56|445.45|442.65|445.61|442.81|445.19|442.39|0
1660173000000|2022-08-10 23:10:00|445.61|442.81|445.61|442.81|445.78|442.98|445.28|442.48|0
1660173300000|2022-08-10 23:15:00|445.44|442.64|445.27|442.47|445.61|442.81|445.11|442.31|0
1660173600000|2022-08-10 23:20:00|445.11|442.31|445.11|442.31|445.44|442.64|444.85|442.05|0
1660173900000|2022-08-10 23:25:00|445.27|442.47|445.36|442.56|445.94|443.14|445.27|442.47|0
1660174200000|2022-08-10 23:30:00|445.2|442.4|445.36|442.56|445.7|442.9|445.19|442.39|0
1660174500000|2022-08-10 23:35:00|445.19|442.39|445.19|442.39|445.19|442.39|444.86|442.06|0
1660174800000|2022-08-10 23:40:00|445.36|442.56|445.69|442.89|445.86|443.06|445.19|442.39|0
1660175100000|2022-08-10 23:45:00|445.52|442.72|445.93|443.13|446.35|443.55|445.52|442.72|0
1660175400000|2022-08-10 23:50:00|446.02|443.22|447.02|444.22|447.19|444.39|446.02|443.22|0
1660175700000|2022-08-10 23:55:00|446.93|444.13|446.85|444.05|447.69|444.89|446.52|443.72|0
1660176000000|2022-08-11 00:00:00|447.02|444.22|447.35|444.55|447.52|444.72|446.85|444.05|0
1660176300000|2022-08-11 00:05:00|447.52|444.72|447.35|444.55|447.85|445.05|446.85|444.05|0
1660176600000|2022-08-11 00:10:00|447.51|444.71|448.18|445.38|448.85|446.05|447.35|444.55|0
1660176900000|2022-08-11 00:15:00|448.35|445.55|451.52|448.72|452.2|449.4|448.26|445.46|0
1660177200000|2022-08-11 00:20:00|452.03|449.23|451.52|448.72|452.03|449.23|450.85|448.05|0
1660177500000|2022-08-11 00:25:00|451.35|448.55|451.69|448.89|452.36|449.56|451.35|448.55|0
1660177800000|2022-08-11 00:30:00|451.6|448.8|450.85|448.05|451.85|449.05|450.68|447.88|0
1660178100000|2022-08-11 00:35:00|450.76|447.96|450.34|447.54|450.76|447.96|450.34|447.54|0
1660178400000|2022-08-11 00:40:00|450.17|447.37|451.35|448.55|451.68|448.88|450.01|447.21|0
1660178700000|2022-08-11 00:45:00|451.51|448.71|451.42|448.62|451.68|448.88|451.34|448.54|0
1660179000000|2022-08-11 00:50:00|451.34|448.54|452.18|449.38|452.18|449.38|449.83|447.03|0
1660179300000|2022-08-11 00:55:00|453.86|451.06|453.18|450.38|453.86|451.06|452.68|449.88|0
1660179600000|2022-08-11 01:00:00|453.1|450.3|452.59|449.79|453.1|450.3|452.34|449.54|0
1660179900000|2022-08-11 01:05:00|452.68|449.88|453.68|450.88|453.85|451.05|452.51|449.71|0
1660180200000|2022-08-11 01:10:00|453.76|450.96|454.69|451.89|455.03|452.23|453.6|450.8|0
1660180500000|2022-08-11 01:15:00|454.77|451.97|453.51|450.71|454.77|451.97|453.51|450.71|0
1660180800000|2022-08-11 01:20:00|453.34|450.54|454.5|451.7|454.59|451.79|453.34|450.54|0
1660181100000|2022-08-11 01:25:00|454.42|451.62|454.59|451.79|454.84|452.04|454.42|451.62|0
1660181400000|2022-08-11 01:30:00|454.42|451.62|452.4|449.6|454.59|451.79|452.07|449.27|0
1660181700000|2022-08-11 01:35:00|452.57|449.77|452.9|450.1|453.07|450.27|452.06|449.26|0
1660182000000|2022-08-11 01:40:00|452.73|449.93|452.4|449.6|453.4|450.6|452.23|449.43|0
1660182300000|2022-08-11 01:45:00|452.48|449.68|452.39|449.59|452.73|449.93|452.23|449.43|0
1660182600000|2022-08-11 01:50:00|452.23|449.43|452.22|449.42|452.56|449.76|451.89|449.09|0
1660182900000|2022-08-11 01:55:00|452.06|449.26|452.22|449.42|452.22|449.42|451.72|448.92|0
1660183200000|2022-08-11 02:00:00|452.13|449.33|451.8|449|452.22|449.42|451.72|448.92|0
1660183500000|2022-08-11 02:05:00|451.88|449.08|451.55|448.75|451.88|449.08|451.38|448.58|0
1660183800000|2022-08-11 02:10:00|451.46|448.66|451.71|448.91|452.22|449.42|451.46|448.66|0
1660184100000|2022-08-11 02:15:00|451.88|449.08|451.88|449.08|452.05|449.25|451.71|448.91|0
1660184400000|2022-08-11 02:20:00|452.04|449.24|452.71|449.91|452.71|449.91|451.71|448.91|0
1660184700000|2022-08-11 02:25:00|452.88|450.08|453.38|450.58|453.89|451.09|452.88|450.08|0
1660185000000|2022-08-11 02:30:00|453.55|450.75|453.55|450.75|453.88|451.08|453.21|450.41|0
1660185300000|2022-08-11 02:35:00|453.38|450.58|453.21|450.41|453.55|450.75|453.04|450.24|0
1660185600000|2022-08-11 02:40:00|453.04|450.24|451.36|448.56|453.04|450.24|451.2|448.4|0
1660185900000|2022-08-11 02:45:00|451.53|448.73|451.36|448.56|451.53|448.73|451.36|448.56|0
1660186200000|2022-08-11 02:50:00|451.27|448.47|451.36|448.56|451.36|448.56|451.02|448.22|0
1660186500000|2022-08-11 02:55:00|451.27|448.47|451.6|448.8|451.69|448.89|451.19|448.39|0
1660186800000|2022-08-11 03:00:00|451.69|448.89|451.69|448.89|451.94|449.14|451.6|448.8|0
1660187100000|2022-08-11 03:05:00|451.77|448.97|452.02|449.22|452.36|449.56|451.69|448.89|0
1660187400000|2022-08-11 03:10:00|451.85|449.05|453.36|450.56|453.36|450.56|451.85|449.05|0
1660187700000|2022-08-11 03:15:00|453.53|450.73|453.02|450.22|454.03|451.23|452.86|450.06|0
1660188000000|2022-08-11 03:20:00|452.86|450.06|453.02|450.22|453.19|450.39|452.69|449.89|0
1660188300000|2022-08-11 03:25:00|453.19|450.39|453.69|450.89|453.69|450.89|453.02|450.22|0
1660188600000|2022-08-11 03:30:00|453.6|450.8|453.77|450.97|453.77|450.97|453.35|450.55|0
1660188900000|2022-08-11 03:35:00|453.86|451.06|453.86|451.06|454.36|451.56|453.52|450.72|0
1660189200000|2022-08-11 03:40:00|453.69|450.89|454.19|451.39|454.19|451.39|453.69|450.89|0
1660189500000|2022-08-11 03:45:00|454.02|451.22|453.85|451.05|454.02|451.22|453.35|450.55|0
1660189800000|2022-08-11 03:50:00|454.02|451.22|454.52|451.72|454.69|451.89|453.85|451.05|0
1660190100000|2022-08-11 03:55:00|454.6|451.8|453.68|450.88|454.6|451.8|453.34|450.54|0
1660190400000|2022-08-11 04:00:00|453.51|450.71|453.51|450.71|453.85|451.05|453.34|450.54|0
1660190700000|2022-08-11 04:05:00|453.68|450.88|453.67|450.87|454.18|451.38|453.34|450.54|0
1660191000000|2022-08-11 04:10:00|453.59|450.79|453.17|450.37|453.67|450.87|453.17|450.37|0
1660191300000|2022-08-11 04:15:00|453.34|450.54|453.17|450.37|453.34|450.54|453|450.2|0
1660191600000|2022-08-11 04:20:00|453|450.2|453.08|450.28|453.17|450.37|453|450.2|0
1660191900000|2022-08-11 04:25:00|453|450.2|453.07|450.27|453.16|450.36|452.66|449.86|0
1660192200000|2022-08-11 04:30:00|452.99|450.19|453.66|450.86|453.83|451.03|452.99|450.19|0
1660192500000|2022-08-11 04:35:00|453.83|451.03|452.82|450.02|453.83|451.03|452.82|450.02|0
1660192800000|2022-08-11 04:40:00|452.9|450.1|452.32|449.52|452.9|450.1|452.32|449.52|0
1660193100000|2022-08-11 04:45:00|452.31|449.51|451.81|449.01|452.65|449.85|451.81|449.01|0
1660193400000|2022-08-11 04:50:00|451.64|448.84|452.14|449.34|452.14|449.34|451.64|448.84|0
1660193700000|2022-08-11 04:55:00|452.22|449.42|451.64|448.84|452.22|449.42|451.64|448.84|0
1660194000000|2022-08-11 05:00:00|451.47|448.67|451.97|449.17|451.97|449.17|451.3|448.5|0
1660194300000|2022-08-11 05:05:00|452.05|449.25|452.14|449.34|452.81|450.01|451.97|449.17|0
1660194600000|2022-08-11 05:10:00|451.97|449.17|451.46|448.66|452.3|449.5|451.46|448.66|0
1660194900000|2022-08-11 05:15:00|451.54|448.74|451.71|448.91|451.8|449|451.46|448.66|0
1660195200000|2022-08-11 05:20:00|451.8|449|452.3|449.5|452.3|449.5|451.46|448.66|0
1660195500000|2022-08-11 05:25:00|452.63|449.83|452.38|449.58|452.63|449.83|451.63|448.83|0
1660195800000|2022-08-11 05:30:00|452.46|449.66|452.63|449.83|452.97|450.17|452.29|449.49|0
1660196100000|2022-08-11 05:35:00|452.8|450|453.13|450.33|453.3|450.5|452.46|449.66|0
1660196400000|2022-08-11 05:40:00|453.21|450.41|453.13|450.33|453.38|450.58|452.62|449.82|0
1660196700000|2022-08-11 05:45:00|453.3|450.5|453.13|450.33|453.63|450.83|452.96|450.16|0
1660197000000|2022-08-11 05:50:00|453.21|450.41|452.12|449.32|453.29|450.49|452.12|449.32|0
1660197300000|2022-08-11 05:55:00|451.95|449.15|452.95|450.15|452.95|450.15|451.95|449.15|0
1660197600000|2022-08-11 06:00:00|453.29|450.49|450.94|448.14|453.62|450.82|450.6|447.8|0
1660197900000|2022-08-11 06:05:00|450.77|447.97|451.61|448.81|451.78|448.98|450.27|447.47|0
1660198200000|2022-08-11 06:10:00|451.77|448.97|451.94|449.14|452.28|449.48|451.6|448.8|0
1660198500000|2022-08-11 06:15:00|451.77|448.97|453.62|450.82|453.78|450.98|451.6|448.8|0
1660198800000|2022-08-11 06:20:00|453.45|450.65|456.17|453.37|456.67|453.87|453.28|450.48|0
1660199100000|2022-08-11 06:25:00|456|453.2|455.32|452.52|456.25|453.45|454.82|452.02|0
1660199400000|2022-08-11 06:30:00|455.49|452.69|455.32|452.52|456.16|453.36|455.15|452.35|0
1660199700000|2022-08-11 06:35:00|455.49|452.69|459.19|456.39|459.36|456.56|455.49|452.69|0
1660200000000|2022-08-11 06:40:00|458.85|456.05|458.6|455.8|459.53|456.73|458.01|455.21|0
1660200300000|2022-08-11 06:45:00|458.68|455.88|458.85|456.05|459.36|456.56|458.35|455.55|0
1660200600000|2022-08-11 06:50:00|458.93|456.13|459.86|457.06|461.04|458.24|458.93|456.13|0
1660200900000|2022-08-11 06:55:00|459.52|456.72|458|455.2|459.52|456.72|457.83|455.03|0
1660201200000|2022-08-11 07:00:00|457.83|455.03|455.14|452.34|458|455.2|454.97|452.17|0
1660201500000|2022-08-11 07:05:00|455.04|452.44|455.21|452.61|455.88|453.28|454.53|451.93|0
1660201800000|2022-08-11 07:10:00|455.04|452.44|457.22|454.62|457.22|454.62|454.61|452.01|0
1660202100000|2022-08-11 07:15:00|457.05|454.45|456.55|453.95|457.89|455.29|456.38|453.78|0
1660202400000|2022-08-11 07:20:00|456.38|453.78|456.88|454.28|457.39|454.79|456.38|453.78|0
1660202700000|2022-08-11 07:25:00|456.54|453.94|453.85|451.25|456.96|454.36|453.85|451.25|0
1660203000000|2022-08-11 07:30:00|453.69|451.09|454.19|451.59|455.19|452.59|453.18|450.58|0
1660203300000|2022-08-11 07:35:00|454.35|451.75|453.68|451.08|454.35|451.75|453.01|450.41|0
1660203600000|2022-08-11 07:40:00|453.51|450.91|453.01|450.41|453.85|451.25|452|449.4|0
1660203900000|2022-08-11 07:45:00|452.84|450.24|452.33|449.73|453.34|450.74|452|449.4|0
1660204200000|2022-08-11 07:50:00|452.17|449.57|452.67|450.07|452.84|450.24|451.16|448.56|0
1660204500000|2022-08-11 07:55:00|452.5|449.9|453.25|450.65|453.67|451.07|452.5|449.9|0
1660204800000|2022-08-11 08:00:00|453.17|450.57|451.16|448.56|453.17|450.57|451.16|448.56|0
1660205100000|2022-08-11 08:05:00|450.57|447.97|451.15|448.55|451.66|449.06|450.32|447.72|0
1660205400000|2022-08-11 08:10:00|451.32|448.72|451.57|448.97|451.99|449.39|451.15|448.55|0
1660205700000|2022-08-11 08:15:00|451.32|448.72|452.66|450.06|452.82|450.22|451.32|448.72|0
1660206000000|2022-08-11 08:20:00|452.82|450.22|451.15|448.55|452.82|450.22|450.98|448.38|0
1660206300000|2022-08-11 08:25:00|451.23|448.63|450.14|447.54|451.31|448.71|449.97|447.37|0
1660206600000|2022-08-11 08:30:00|450.31|447.71|450.81|448.21|451.48|448.88|449.31|446.71|0
1660206900000|2022-08-11 08:35:00|450.98|448.38|450.55|447.95|451.81|449.21|450.47|447.87|0
1660207200000|2022-08-11 08:40:00|450.64|448.04|450.97|448.37|451.47|448.87|450.14|447.54|0
1660207500000|2022-08-11 08:45:00|450.8|448.2|450.13|447.53|450.97|448.37|449.8|447.2|0
1660207800000|2022-08-11 08:50:00|449.97|447.37|449.8|447.2|450.13|447.53|448.29|445.69|0
1660208100000|2022-08-11 08:55:00|449.63|447.03|451.97|449.37|452.14|449.54|449.46|446.86|0
1660208400000|2022-08-11 09:00:00|452.14|449.54|452.97|450.37|453.39|450.79|452.05|449.45|0
1660208700000|2022-08-11 09:05:00|452.88|450.28|451.63|449.03|453.98|451.38|451.46|448.86|0
1660209000000|2022-08-11 09:10:00|451.46|448.86|451.79|449.19|452.63|450.03|451.37|448.77|0
1660209300000|2022-08-11 09:15:00|451.54|448.94|452.29|449.69|452.97|450.37|451.29|448.69|0
1660209600000|2022-08-11 09:20:00|451.96|449.36|452.29|449.69|453.38|450.78|451.96|449.36|0
1660209900000|2022-08-11 09:25:00|451.96|449.36|453.4|450.8|453.81|451.21|451.89|449.29|0
1660210200000|2022-08-11 09:30:00|453.31|450.71|456.08|453.48|456.08|453.48|453.14|450.54|0
1660210500000|2022-08-11 09:35:00|456.16|453.56|455.24|452.64|456.76|454.16|455.07|452.47|0
1660210800000|2022-08-11 09:40:00|455.41|452.81|456.25|453.65|456.42|453.82|454.23|451.63|0
1660211100000|2022-08-11 09:45:00|456.33|453.73|456.83|454.23|457.17|454.57|455.57|452.97|0
1660211400000|2022-08-11 09:50:00|456.92|454.32|455.91|453.31|457.09|454.49|455.74|453.14|0
1660211700000|2022-08-11 09:55:00|455.74|453.14|455.57|452.97|456.24|453.64|455.23|452.63|0
1660212000000|2022-08-11 10:00:00|455.74|453.14|454.3|451.7|455.74|453.14|453.89|451.29|0
1660212300000|2022-08-11 10:05:00|454.22|451.62|453.55|450.95|454.39|451.79|453.46|450.86|0
1660212600000|2022-08-11 10:10:00|453.46|450.86|454.3|451.7|454.39|451.79|453.38|450.78|0
1660212900000|2022-08-11 10:15:00|454.22|451.62|453.71|451.11|454.3|451.7|453.04|450.44|0
1660213200000|2022-08-11 10:20:00|453.79|451.19|453.2|450.6|453.79|451.19|452.7|450.1|0
1660213500000|2022-08-11 10:25:00|453.12|450.52|454.04|451.44|454.21|451.61|452.78|450.18|0
1660213800000|2022-08-11 10:30:00|453.87|451.27|454.71|452.11|455.22|452.62|453.87|451.27|0
1660214100000|2022-08-11 10:35:00|454.88|452.28|454.37|451.77|454.88|452.28|453.2|450.6|0
1660214400000|2022-08-11 10:40:00|454.54|451.94|453.53|450.93|454.88|452.28|453.53|450.93|0
1660214700000|2022-08-11 10:45:00|453.7|451.1|454.54|451.94|455.55|452.95|453.7|451.1|0
1660215000000|2022-08-11 10:50:00|454.7|452.1|454.37|451.77|454.79|452.19|453.19|450.59|0
1660215300000|2022-08-11 10:55:00|454.53|451.93|454.87|452.27|455.88|453.28|454.37|451.77|0
1660215600000|2022-08-11 11:00:00|455.04|452.44|455.2|452.6|455.2|452.6|454.03|451.43|0
1660215900000|2022-08-11 11:05:00|455.11|452.51|456.21|453.61|456.21|453.61|455.11|452.51|0
1660216200000|2022-08-11 11:10:00|456.04|453.44|455.7|453.1|456.21|453.61|454.69|452.09|0
1660216500000|2022-08-11 11:15:00|455.87|453.27|456.2|453.6|456.37|453.77|455.37|452.77|0
1660216800000|2022-08-11 11:20:00|456.37|453.77|454.69|452.09|456.37|453.77|454.52|451.92|0
1660217100000|2022-08-11 11:25:00|455.03|452.43|456.37|453.77|456.37|453.77|455.03|452.43|0
1660217400000|2022-08-11 11:30:00|456.2|453.6|456.87|454.27|457.21|454.61|456.03|453.43|0
1660217700000|2022-08-11 11:35:00|457.04|454.44|459.4|456.8|459.74|457.14|456.87|454.27|0
1660218000000|2022-08-11 11:40:00|459.23|456.63|459.06|456.46|459.4|456.8|458.38|455.78|0
1660218300000|2022-08-11 11:45:00|459.23|456.63|458.89|456.29|459.73|457.13|458.38|455.78|0
1660218600000|2022-08-11 11:50:00|458.72|456.12|459.46|456.86|460.39|457.79|458.55|455.95|0
1660218900000|2022-08-11 11:55:00|459.29|456.69|459.45|456.85|459.62|457.02|458.44|455.84|0
1660219200000|2022-08-11 12:00:00|459.62|457.02|461.31|458.71|462.49|459.89|459.62|457.02|0
1660219500000|2022-08-11 12:05:00|461.48|458.88|461.14|458.54|461.65|459.05|460.63|458.03|0
1660219800000|2022-08-11 12:10:00|460.97|458.37|463.17|460.57|463.17|460.57|460.97|458.37|0
1660220100000|2022-08-11 12:15:00|462.83|460.23|463.67|461.07|464.35|461.75|462.83|460.23|0
1660220400000|2022-08-11 12:20:00|463.84|461.24|464.18|461.58|464.86|462.26|463.33|460.73|0
1660220700000|2022-08-11 12:25:00|464.01|461.41|463.84|461.24|464.52|461.92|463.5|460.9|0
1660221000000|2022-08-11 12:30:00|464.18|461.58|462.65|460.05|469.7|467.1|461.8|459.2|0
1660221300000|2022-08-11 12:35:00|462.48|459.88|466.72|464.12|467.4|464.8|461.3|458.7|0
1660221600000|2022-08-11 12:40:00|466.89|464.29|466.54|463.94|467.4|464.8|465.7|463.1|0
1660221900000|2022-08-11 12:45:00|466.63|464.03|467.73|465.13|468.41|465.81|465.87|463.27|0
1660222200000|2022-08-11 12:50:00|467.56|464.96|468.24|465.64|469.6|467|466.88|464.28|0
1660222500000|2022-08-11 12:55:00|468.32|465.72|470.28|467.68|471.31|468.71|468.24|465.64|0
1660222800000|2022-08-11 13:00:00|470.45|467.85|468.58|465.98|470.45|467.85|468.24|465.64|0
1660223100000|2022-08-11 13:05:00|468.75|466.15|468.06|465.46|468.75|466.15|467.21|464.61|0
1660223400000|2022-08-11 13:10:00|467.89|465.29|468.06|465.46|468.06|465.46|466.87|464.27|0
1660223700000|2022-08-11 13:15:00|467.89|465.29|466.36|463.76|467.89|465.29|466.02|463.42|0
1660224000000|2022-08-11 13:20:00|466.53|463.93|465.88|463.28|467.23|464.63|465.34|462.74|0
1660224300000|2022-08-11 13:25:00|465.96|463.36|467.58|464.98|468.26|465.66|465.71|463.11|0
1660224600000|2022-08-11 13:30:00|467.92|465.32|463.24|460.64|468.6|466|463.24|460.64|0
1660224900000|2022-08-11 13:35:00|462.82|460.22|464.85|462.25|465.7|463.1|462.65|460.05|0
1660225200000|2022-08-11 13:40:00|465.02|462.42|466.21|463.61|468.76|466.16|464.51|461.91|0
1660225500000|2022-08-11 13:45:00|465.87|463.27|468.93|466.33|470.29|467.69|464.59|461.99|0
1660225800000|2022-08-11 13:50:00|469.27|466.67|470.12|467.52|471.14|468.54|467.91|465.31|0
1660226100000|2022-08-11 13:55:00|470.29|467.69|472.89|470.29|474.75|472.15|468.07|465.47|0
1660226400000|2022-08-11 14:00:00|473.06|470.46|475.96|473.36|476.64|474.04|473.06|470.46|0
1660226700000|2022-08-11 14:05:00|476.13|473.53|477.15|474.55|479.04|476.44|476.13|473.53|0
1660227000000|2022-08-11 14:10:00|477.49|474.89|478.86|476.26|479.89|477.29|477.15|474.55|0
1660227300000|2022-08-11 14:15:00|479.03|476.43|483.32|480.72|484.01|481.41|478.86|476.26|0
1660227600000|2022-08-11 14:20:00|483.15|480.55|478.86|476.26|483.32|480.72|478.69|476.09|0
1660227900000|2022-08-11 14:25:00|479.03|476.43|476.97|474.37|479.54|476.94|476.97|474.37|0
1660228200000|2022-08-11 14:30:00|477.14|474.54|479.54|476.94|480.22|477.62|477.14|474.54|0
1660228500000|2022-08-11 14:35:00|479.71|477.11|467.19|464.59|483.67|481.07|466.85|464.25|0
1660228800000|2022-08-11 14:40:00|467.36|464.76|476.23|473.63|478.96|476.36|466.85|464.25|0
1660229100000|2022-08-11 14:45:00|476.4|473.8|474.1|471.5|476.4|473.8|472.4|469.8|0
1660229400000|2022-08-11 14:50:00|473.93|471.33|476.66|474.06|476.83|474.23|473.59|470.99|0
1660229700000|2022-08-11 14:55:00|476.32|473.72|475.12|472.52|476.83|474.23|473.76|471.16|0
1660230000000|2022-08-11 15:00:00|474.95|472.35|471.2|468.6|475.29|472.69|471.2|468.6|0
1660230300000|2022-08-11 15:05:00|471.03|468.43|465.27|462.67|472.05|469.45|463.58|460.98|0
1660230600000|2022-08-11 15:10:00|464.42|461.82|462.94|460.34|466.28|463.68|462.43|459.83|0
1660230900000|2022-08-11 15:15:00|463.11|460.51|457.37|454.77|465.48|462.88|457.37|454.77|0
1660231200000|2022-08-11 15:20:00|457.54|454.94|461.75|459.15|462.59|459.99|457.54|454.94|0
1660231500000|2022-08-11 15:25:00|462.09|459.49|463.27|460.67|463.61|461.01|460.4|457.8|0
1660231800000|2022-08-11 15:30:00|463.1|460.5|462.25|459.65|464.62|462.02|462.25|459.65|0
1660232100000|2022-08-11 15:35:00|462.42|459.82|461.74|459.14|463.44|460.84|459.89|457.29|0
1660232400000|2022-08-11 15:40:00|461.57|458.97|462.42|459.82|463.94|461.34|460.56|457.96|0
1660232700000|2022-08-11 15:45:00|462.25|459.65|459.71|457.11|462.59|459.99|458.53|455.93|0
1660233000000|2022-08-11 15:50:00|459.38|456.78|459.04|456.44|460.05|457.45|455.67|453.07|0
1660233300000|2022-08-11 15:55:00|459.2|456.6|459.2|456.6|460.89|458.29|458.03|455.43|0
1660233600000|2022-08-11 16:00:00|459.03|456.43|459.54|456.94|461.23|458.63|458.7|456.1|0
1660233900000|2022-08-11 16:05:00|459.71|457.11|457.68|455.08|460.21|457.61|457.35|454.75|0
1660234200000|2022-08-11 16:10:00|457.51|454.91|457.51|454.91|458.86|456.26|456|453.4|0
1660234500000|2022-08-11 16:15:00|457.68|455.08|459.19|456.59|460.71|458.11|456.17|453.57|0
1660234800000|2022-08-11 16:20:00|459.36|456.76|457.84|455.24|459.53|456.93|457.17|454.57|0
1660235100000|2022-08-11 16:25:00|457.68|455.08|461.89|459.29|461.89|459.29|457.51|454.91|0
1660235400000|2022-08-11 16:30:00|461.72|459.12|464.26|461.66|464.59|461.99|461.55|458.95|0
1660235700000|2022-08-11 16:35:00|464.09|461.49|463.07|460.47|464.76|462.16|463.07|460.47|0
1660236000000|2022-08-11 16:40:00|462.9|460.3|462.73|460.13|463.41|460.81|462.05|459.45|0
1660236300000|2022-08-11 16:45:00|462.56|459.96|462.39|459.79|462.89|460.29|461.04|458.44|0
1660236600000|2022-08-11 16:50:00|462.22|459.62|464.25|461.65|464.42|461.82|462.05|459.45|0
1660236900000|2022-08-11 16:55:00|464.08|461.48|464.16|461.56|464.75|462.15|463.23|460.63|0
1660237200000|2022-08-11 17:00:00|464.41|461.81|462.21|459.61|464.92|462.32|461.54|458.94|0
1660237500000|2022-08-11 17:05:00|462.04|459.44|461.78|459.18|463.9|461.3|461.7|459.1|0
1660237800000|2022-08-11 17:10:00|461.87|459.27|464.07|461.47|464.75|462.15|461.7|459.1|0
1660238100000|2022-08-11 17:15:00|464.41|461.81|467.29|464.69|467.97|465.37|463.73|461.13|0
1660238400000|2022-08-11 17:20:00|467.12|464.52|466.27|463.67|468.31|465.71|465.59|462.99|0
1660238700000|2022-08-11 17:25:00|466.1|463.5|464.91|462.31|466.61|464.01|464.23|461.63|0
1660239000000|2022-08-11 17:30:00|464.74|462.14|462.2|459.6|465.42|462.82|462.2|459.6|0
1660239300000|2022-08-11 17:35:00|462.37|459.77|463.55|460.95|464.4|461.8|462.37|459.77|0
1660239600000|2022-08-11 17:40:00|463.72|461.12|464.05|461.45|465.58|462.98|462.87|460.27|0
1660239900000|2022-08-11 17:45:00|463.55|460.95|461.68|459.08|463.88|461.28|461.35|458.75|0
1660240200000|2022-08-11 17:50:00|461.52|458.92|460.84|458.24|463.04|460.44|459.99|457.39|0
1660240500000|2022-08-11 17:55:00|460.67|458.07|461.34|458.74|461.34|458.74|459.99|457.39|0
1660240800000|2022-08-11 18:00:00|461|458.4|457.46|454.86|461|458.4|456.45|453.85|0
1660241100000|2022-08-11 18:05:00|457.13|454.53|456.12|453.52|457.46|454.86|455.95|453.35|0
1660241400000|2022-08-11 18:10:00|456.45|453.85|454.27|451.67|456.96|454.36|453.76|451.16|0
1660241700000|2022-08-11 18:15:00|454.1|451.5|457.12|454.52|457.62|455.02|453.43|450.83|0
1660242000000|2022-08-11 18:20:00|456.95|454.35|456.44|453.84|457.12|454.52|454.6|452|0
1660242300000|2022-08-11 18:25:00|456.28|453.68|456.27|453.67|457.12|454.52|455.44|452.84|0
1660242600000|2022-08-11 18:30:00|456.11|453.51|452.58|449.98|456.61|454.01|452.25|449.65|0
1660242900000|2022-08-11 18:35:00|452.75|450.15|452.41|449.81|454.26|451.66|451.91|449.31|0
1660243200000|2022-08-11 18:40:00|452.25|449.65|451.74|449.14|452.91|450.31|450.4|447.8|0
1660243500000|2022-08-11 18:45:00|451.57|448.97|450.57|447.97|452.24|449.64|450.07|447.47|0
1660243800000|2022-08-11 18:50:00|450.74|448.14|445.24|442.64|450.74|448.14|445.24|442.64|0
1660244100000|2022-08-11 18:55:00|445.4|442.8|449.23|446.63|450.06|447.46|445.24|442.64|0
1660244400000|2022-08-11 19:00:00|449.06|446.46|448.89|446.29|449.56|446.96|447.23|444.63|0
1660244700000|2022-08-11 19:05:00|448.73|446.13|447.56|444.96|448.89|446.29|445.23|442.63|0
1660245000000|2022-08-11 19:10:00|447.72|445.12|445.51|442.91|448.39|445.79|442.86|440.26|0
1660245300000|2022-08-11 19:15:00|445.18|442.58|447.51|444.91|448.17|445.57|444.51|441.91|0
1660245600000|2022-08-11 19:20:00|447.34|444.74|446.17|443.57|448.5|445.9|446.17|443.57|0
1660245900000|2022-08-11 19:25:00|446.01|443.41|447.5|444.9|448.33|445.73|446|443.4|0
1660246200000|2022-08-11 19:30:00|447.67|445.07|449.67|447.07|450.33|447.73|446.34|443.74|0
1660246500000|2022-08-11 19:35:00|449.83|447.23|445.67|443.07|449.83|447.23|445.17|442.57|0
1660246800000|2022-08-11 19:40:00|445.83|443.23|445.17|442.57|447|444.4|444.67|442.07|0
1660247100000|2022-08-11 19:45:00|445.33|442.73|445|442.4|445.66|443.06|443.34|440.74|0
1660247400000|2022-08-11 19:50:00|443.67|441.07|448.82|446.22|448.99|446.39|443.67|441.07|0
1660247700000|2022-08-11 19:55:00|448.49|445.89|448.32|445.72|449.16|446.56|445.49|442.89|0
1660248000000|2022-08-11 20:00:00|450.16|447.56|451.99|449.39|451.99|449.39|449.99|447.39|0
1660248300000|2022-08-11 20:05:00|451.82|449.22|451.15|448.55|451.99|449.39|450.99|448.39|0
1660248600000|2022-08-11 20:10:00|450.99|448.39|450.98|448.38|451.82|449.22|450.48|447.88|0
1660248900000|2022-08-11 20:15:00|451.59|448.79|451.75|448.95|451.92|449.12|451.25|448.45|0
1660249200000|2022-08-11 20:20:00|451.92|449.12|452.25|449.45|452.59|449.79|451.75|448.95|0
1660249500000|2022-08-11 20:25:00|452.42|449.62|453.76|450.96|453.76|450.96|452.42|449.62|0
1660249800000|2022-08-11 20:30:00|453.92|451.12|453.42|450.62|454.09|451.29|453.25|450.45|0
1660250100000|2022-08-11 20:35:00|453.25|450.45|452.24|449.44|453.42|450.62|452.24|449.44|0
1660250400000|2022-08-11 20:40:00|452.41|449.61|453.25|450.45|453.25|450.45|452.41|449.61|0
1660250700000|2022-08-11 20:45:00|453.08|450.28|452.91|450.11|453.25|450.45|452.74|449.94|0
1660251000000|2022-08-11 20:50:00|453.08|450.28|452.74|449.94|453.24|450.44|452.74|449.94|0
1660251300000|2022-08-11 20:55:00|452.57|449.77|453.32|450.52|453.49|450.69|452.57|449.77|0
1660251600000|2022-08-11 21:00:00|453.21|450.41|453.02|450.22|453.21|450.41|453.02|450.22|0
1660251900000|2022-08-11 21:05:00|453.04|450.24|452.52|449.72|453.06|450.26|452.48|449.68|0
1660252200000|2022-08-11 21:10:00|452.55|449.75|452.45|449.65|452.72|449.92|452.4|449.6|0
1660252500000|2022-08-11 21:15:00|452.48|449.68|452.84|450.04|453.04|450.24|452.4|449.6|0
1660252800000|2022-08-11 21:20:00|452.96|450.16|452.79|449.99|452.96|450.16|452.52|449.72|0
1660253100000|2022-08-11 21:25:00|452.77|449.97|452.84|450.04|452.88|450.08|452.69|449.89|0
1660253400000|2022-08-11 21:30:00|452.81|450.01|452.78|449.98|453.05|450.25|452.78|449.98|0
1660253700000|2022-08-11 21:35:00|452.76|449.96|452.69|449.89|452.76|449.96|452.69|449.89|0
1660254000000|2022-08-11 21:40:00|452.76|449.96|452.76|449.96|452.81|450.01|452.66|449.86|0
1660254300000|2022-08-11 21:45:00|452.65|449.85|452.68|449.88|452.76|449.96|452.65|449.85|0
1660254600000|2022-08-11 21:50:00|452.75|449.95|452.73|449.93|452.77|449.97|452.65|449.85|0
1660254900000|2022-08-11 21:55:00|452.7|449.9|453.02|450.22|453.04|450.24|452.68|449.88|0
1660255200000|2022-08-11 22:00:00|452.79|449.99|451.28|448.48|453.46|450.66|451.03|448.23|0
1660255500000|2022-08-11 22:05:00|451.45|448.65|451.53|448.73|451.78|448.98|451.2|448.4|0
1660255800000|2022-08-11 22:10:00|451.7|448.9|452.2|449.4|452.2|449.4|451.53|448.73|0
1660256100000|2022-08-11 22:15:00|452.37|449.57|450.69|447.89|452.7|449.9|450.69|447.89|0
1660256400000|2022-08-11 22:20:00|450.86|448.06|451.36|448.56|451.53|448.73|450.77|447.97|0
1660256700000|2022-08-11 22:25:00|451.19|448.39|450.69|447.89|451.19|448.39|450.52|447.72|0
1660257000000|2022-08-11 22:30:00|450.52|447.72|451.19|448.39|451.19|448.39|450.02|447.22|0
1660257300000|2022-08-11 22:35:00|451.02|448.22|449.85|447.05|451.02|448.22|449.68|446.88|0
1660257600000|2022-08-11 22:40:00|450.18|447.38|449.35|446.55|450.18|447.38|449.18|446.38|0
1660257900000|2022-08-11 22:45:00|449.18|446.38|449.84|447.04|450.01|447.21|449.18|446.38|0
1660258200000|2022-08-11 22:50:00|449.68|446.88|449.84|447.04|449.84|447.04|449.51|446.71|0
1660258500000|2022-08-11 22:55:00|450.18|447.38|450.34|447.54|450.34|447.54|450.01|447.21|0
1660258800000|2022-08-11 23:00:00|450.17|447.37|450.01|447.21|450.34|447.54|450.01|447.21|0
1660259100000|2022-08-11 23:05:00|450|447.2|450.25|447.45|450.34|447.54|449.5|446.7|0
1660259400000|2022-08-11 23:10:00|450.34|447.54|450.33|447.53|450.5|447.7|450.17|447.37|0
1660259700000|2022-08-11 23:15:00|450.5|447.7|450.17|447.37|450.5|447.7|450|447.2|0
1660260000000|2022-08-11 23:20:00|450.16|447.36|450.5|447.7|450.58|447.78|450|447.2|0
1660260300000|2022-08-11 23:25:00|450.66|447.86|451.16|448.36|451.33|448.53|450.66|447.86|0
1660260600000|2022-08-11 23:30:00|451|448.2|450.83|448.03|451|448.2|450.33|447.53|0
1660260900000|2022-08-11 23:35:00|450.66|447.86|450.82|448.02|451.16|448.36|450.49|447.69|0
1660261200000|2022-08-11 23:40:00|450.66|447.86|450.15|447.35|450.82|448.02|449.99|447.19|0
1660261500000|2022-08-11 23:45:00|450.32|447.52|450.65|447.85|451.16|448.36|450.15|447.35|0
1660261800000|2022-08-11 23:50:00|450.82|448.02|450.32|447.52|450.82|448.02|449.98|447.18|0
1660262100000|2022-08-11 23:55:00|450.15|447.35|450.65|447.85|450.98|448.18|449.98|447.18|0
1660262400000|2022-08-12 00:00:00|451.15|448.35|452.15|449.35|454.83|452.03|451.15|448.35|0
1660262700000|2022-08-12 00:05:00|452.49|449.69|450.31|447.51|452.49|449.69|450.14|447.34|0
1660263000000|2022-08-12 00:10:00|450.14|447.34|450.14|447.34|450.64|447.84|448.89|446.09|0
1660263300000|2022-08-12 00:15:00|449.97|447.17|450.47|447.67|451.22|448.42|449.8|447|0
1660263600000|2022-08-12 00:20:00|450.64|447.84|450.47|447.67|450.8|448|449.97|447.17|0
1660263900000|2022-08-12 00:25:00|450.55|447.75|449.97|447.17|450.8|448|449.63|446.83|0
1660264200000|2022-08-12 00:30:00|450.13|447.33|449.63|446.83|450.3|447.5|449.13|446.33|0
1660264500000|2022-08-12 00:35:00|449.3|446.5|448.46|445.66|449.3|446.5|448.13|445.33|0
1660264800000|2022-08-12 00:40:00|448.54|445.74|448.46|445.66|448.79|445.99|448.29|445.49|0
1660265100000|2022-08-12 00:45:00|448.12|445.32|446.79|443.99|448.12|445.32|446.7|443.9|0
1660265400000|2022-08-12 00:50:00|446.96|444.16|447.45|444.65|447.79|444.99|446.46|443.66|0
1660265700000|2022-08-12 00:55:00|447.37|444.57|446.95|444.15|447.79|444.99|446.95|444.15|0
1660266000000|2022-08-12 01:00:00|447.12|444.32|447.78|444.98|447.78|444.98|446.78|443.98|0
1660266300000|2022-08-12 01:05:00|447.7|444.9|447.53|444.73|448.28|445.48|447.53|444.73|0
1660266600000|2022-08-12 01:10:00|447.45|444.65|447.11|444.31|448.11|445.31|446.78|443.98|0
1660266900000|2022-08-12 01:15:00|446.95|444.15|448.28|445.48|448.78|445.98|446.95|444.15|0
1660267200000|2022-08-12 01:20:00|448.11|445.31|449.85|447.05|449.94|447.14|448.11|445.31|0
1660267500000|2022-08-12 01:25:00|449.77|446.97|450.44|447.64|450.44|447.64|449.61|446.81|0
1660267800000|2022-08-12 01:30:00|450.61|447.81|450.44|447.64|450.77|447.97|450.27|447.47|0
1660268100000|2022-08-12 01:35:00|450.27|447.47|450.77|447.97|450.77|447.97|450.1|447.3|0
1660268400000|2022-08-12 01:40:00|450.68|447.88|449.27|446.47|450.68|447.88|449.18|446.38|0
1660268700000|2022-08-12 01:45:00|449.43|446.63|449.43|446.63|450.01|447.21|449.1|446.3|0
1660269000000|2022-08-12 01:50:00|449.26|446.46|448.93|446.13|449.43|446.63|448.59|445.79|0
1660269300000|2022-08-12 01:55:00|448.76|445.96|448.76|445.96|449.43|446.63|448.26|445.46|0
1660269600000|2022-08-12 02:00:00|448.92|446.12|449.09|446.29|449.84|447.04|448.59|445.79|0
1660269900000|2022-08-12 02:05:00|448.92|446.12|449.92|447.12|450.26|447.46|448.76|445.96|0
1660270200000|2022-08-12 02:10:00|449.75|446.95|449.33|446.53|450.09|447.29|449.25|446.45|0
1660270500000|2022-08-12 02:15:00|449.42|446.62|449.75|446.95|450.25|447.45|449.42|446.62|0
1660270800000|2022-08-12 02:20:00|449.66|446.86|450.42|447.62|450.58|447.78|449.58|446.78|0
1660271100000|2022-08-12 02:25:00|450.25|447.45|449.08|446.28|450.42|447.62|449.08|446.28|0
1660271400000|2022-08-12 02:30:00|449.16|446.36|450.08|447.28|450.41|447.61|449.16|446.36|0
1660271700000|2022-08-12 02:35:00|450.24|447.44|449.74|446.94|450.58|447.78|449.57|446.77|0
1660272000000|2022-08-12 02:40:00|449.65|446.85|449.57|446.77|449.91|447.11|449.41|446.61|0
1660272300000|2022-08-12 02:45:00|449.74|446.94|450.07|447.27|450.07|447.27|449.4|446.6|0
1660272600000|2022-08-12 02:50:00|450.24|447.44|450.74|447.94|451.07|448.27|450.15|447.35|0
1660272900000|2022-08-12 02:55:00|450.9|448.1|451.07|448.27|451.4|448.6|450.74|447.94|0
1660273200000|2022-08-12 03:00:00|451.24|448.44|451.74|448.94|452.49|449.69|451.24|448.44|0
1660273500000|2022-08-12 03:05:00|451.57|448.77|451.57|448.77|451.9|449.1|451.23|448.43|0
1660273800000|2022-08-12 03:10:00|451.65|448.85|451.23|448.43|451.65|448.85|451.06|448.26|0
1660274100000|2022-08-12 03:15:00|451.31|448.51|451.23|448.43|451.9|449.1|450.97|448.17|0
1660274400000|2022-08-12 03:20:00|451.31|448.51|450.89|448.09|451.56|448.76|450.89|448.09|0
1660274700000|2022-08-12 03:25:00|450.72|447.92|451.05|448.25|451.22|448.42|450.56|447.76|0
1660275000000|2022-08-12 03:30:00|450.89|448.09|451.05|448.25|451.22|448.42|450.8|448|0
1660275300000|2022-08-12 03:35:00|450.97|448.17|450.88|448.08|451.05|448.25|450.22|447.42|0
1660275600000|2022-08-12 03:40:00|450.72|447.92|451.38|448.58|451.72|448.92|450.72|447.92|0
1660275900000|2022-08-12 03:45:00|451.46|448.66|451.55|448.75|451.72|448.92|451.21|448.41|0
1660276200000|2022-08-12 03:50:00|451.38|448.58|451.55|448.75|451.55|448.75|451.04|448.24|0
1660276500000|2022-08-12 03:55:00|451.46|448.66|451.71|448.91|451.96|449.16|451.46|448.66|0
1660276800000|2022-08-12 04:00:00|451.54|448.74|451.88|449.08|452.38|449.58|451.54|448.74|0
1660277100000|2022-08-12 04:05:00|452.04|449.24|451.87|449.07|452.04|449.24|451.54|448.74|0
1660277400000|2022-08-12 04:10:00|451.95|449.15|451.87|449.07|452.21|449.41|451.87|449.07|0
1660277700000|2022-08-12 04:15:00|452.04|449.24|451.7|448.9|452.04|449.24|451.37|448.57|0
1660278000000|2022-08-12 04:20:00|451.53|448.73|451.36|448.56|451.7|448.9|451.36|448.56|0
1660278300000|2022-08-12 04:25:00|451.2|448.4|451.7|448.9|452.03|449.23|451.2|448.4|0
1660278600000|2022-08-12 04:30:00|451.53|448.73|451.19|448.39|451.53|448.73|450.86|448.06|0
1660278900000|2022-08-12 04:35:00|451.69|448.89|451.86|449.06|452.19|449.39|451.53|448.73|0
1660279200000|2022-08-12 04:40:00|451.69|448.89|452.36|449.56|452.36|449.56|451.69|448.89|0
1660279500000|2022-08-12 04:45:00|452.19|449.39|451.69|448.89|452.19|449.39|451.52|448.72|0
1660279800000|2022-08-12 04:50:00|451.52|448.72|451.52|448.72|451.85|449.05|451.35|448.55|0
1660280100000|2022-08-12 04:55:00|451.35|448.55|450.85|448.05|451.43|448.63|450.85|448.05|0
1660280400000|2022-08-12 05:00:00|451.01|448.21|452.18|449.38|452.69|449.89|450.85|448.05|0
1660280700000|2022-08-12 05:05:00|452.02|449.22|451.85|449.05|452.52|449.72|451.68|448.88|0
1660281000000|2022-08-12 05:10:00|452.01|449.21|452.26|449.46|452.52|449.72|451.51|448.71|0
1660281300000|2022-08-12 05:15:00|452.01|449.21|451.51|448.71|452.35|449.55|451.01|448.21|0
1660281600000|2022-08-12 05:20:00|451.67|448.87|452.01|449.21|452.34|449.54|451.42|448.62|0
1660281900000|2022-08-12 05:25:00|452.09|449.29|452.42|449.62|453.01|450.21|452.01|449.21|0
1660282200000|2022-08-12 05:30:00|452.34|449.54|452.34|449.54|453.18|450.38|452.17|449.37|0
1660282500000|2022-08-12 05:35:00|452.5|449.7|452.33|449.53|452.84|450.04|451.67|448.87|0
1660282800000|2022-08-12 05:40:00|452.25|449.45|451.66|448.86|452.41|449.61|451.5|448.7|0
1660283100000|2022-08-12 05:45:00|451.83|449.03|451.83|449.03|452|449.2|451.49|448.69|0
1660283400000|2022-08-12 05:50:00|452|449.2|452.5|449.7|452.5|449.7|451.83|449.03|0
1660283700000|2022-08-12 05:55:00|452.66|449.86|453.16|450.36|453.5|450.7|452.66|449.86|0
1660284000000|2022-08-12 06:00:00|453.58|450.78|454|451.2|454.17|451.37|452.99|450.19|0
1660284300000|2022-08-12 06:05:00|454.08|451.28|455.34|452.54|455.51|452.71|454.08|451.28|0
1660284600000|2022-08-12 06:10:00|455.42|452.62|454.33|451.53|455.42|452.62|454.16|451.36|0
1660284900000|2022-08-12 06:15:00|454.24|451.44|453.99|451.19|454.5|451.7|453.99|451.19|0
1660285200000|2022-08-12 06:20:00|454.16|451.36|453.15|450.35|454.24|451.44|452.82|450.02|0
1660285500000|2022-08-12 06:25:00|453.32|450.52|453.65|450.85|453.82|451.02|453.15|450.35|0
1660285800000|2022-08-12 06:30:00|453.57|450.77|455.34|452.54|455.34|452.54|453.48|450.68|0
1660286100000|2022-08-12 06:35:00|455.51|452.71|455.01|452.21|455.51|452.71|454.67|451.87|0
1660286400000|2022-08-12 06:40:00|454.84|452.04|455|452.2|455.34|452.54|454.84|452.04|0
1660286700000|2022-08-12 06:45:00|455.17|452.37|454.33|451.53|455.17|452.37|454|451.2|0
1660287000000|2022-08-12 06:50:00|454.16|451.36|454.83|452.03|454.83|452.03|454.16|451.36|0
1660287300000|2022-08-12 06:55:00|455|452.2|456|453.2|456.53|453.73|454.58|451.78|0
1660287600000|2022-08-12 07:00:00|456.08|453.28|454.49|451.69|456.17|453.37|453.66|450.86|0
1660287900000|2022-08-12 07:05:00|454.39|451.79|454.39|451.79|455.56|452.96|454.22|451.62|0
1660288200000|2022-08-12 07:10:00|454.56|451.96|454.89|452.29|456.07|453.47|454.47|451.87|0
1660288500000|2022-08-12 07:15:00|455.06|452.46|455.97|453.37|455.97|453.37|454.05|451.45|0
1660288800000|2022-08-12 07:20:00|456.06|453.46|457.07|454.47|458.16|455.56|456.06|453.46|0
1660289100000|2022-08-12 07:25:00|457.24|454.64|460.77|458.17|460.77|458.17|456.73|454.13|0
1660289400000|2022-08-12 07:30:00|460.6|458|461.01|458.41|461.01|458.41|459.76|457.16|0
1660289700000|2022-08-12 07:35:00|461.1|458.5|462.28|459.68|462.62|460.02|460.43|457.83|0
1660290000000|2022-08-12 07:40:00|462.11|459.51|462.95|460.35|463.2|460.6|461.27|458.67|0
1660290300000|2022-08-12 07:45:00|463.12|460.52|464.14|461.54|464.73|462.13|462.95|460.35|0
1660290600000|2022-08-12 07:50:00|464.3|461.7|465.66|463.06|465.83|463.23|464.3|461.7|0
1660290900000|2022-08-12 07:55:00|465.49|462.89|464.3|461.7|465.83|463.23|464.13|461.53|0
1660291200000|2022-08-12 08:00:00|464.64|462.04|463.45|460.85|464.81|462.21|463.45|460.85|0
1660291500000|2022-08-12 08:05:00|463.36|460.76|462.77|460.17|463.62|461.02|462.61|460.01|0
1660291800000|2022-08-12 08:10:00|462.61|460.01|463.62|461.02|463.62|461.02|461.93|459.33|0
1660292100000|2022-08-12 08:15:00|463.45|460.85|463.61|461.01|463.78|461.18|463.11|460.51|0
1660292400000|2022-08-12 08:20:00|463.78|461.18|464.12|461.52|464.46|461.86|463.78|461.18|0
1660292700000|2022-08-12 08:25:00|463.95|461.35|464.63|462.03|464.8|462.2|463.61|461.01|0
1660293000000|2022-08-12 08:30:00|464.46|461.86|464.62|462.02|465.72|463.12|464.45|461.85|0
1660293300000|2022-08-12 08:35:00|464.45|461.85|465.13|462.53|465.3|462.7|464.28|461.68|0
1660293600000|2022-08-12 08:40:00|465.3|462.7|466.14|463.54|466.65|464.05|465.13|462.53|0
1660293900000|2022-08-12 08:45:00|465.97|463.37|466.34|463.74|467.19|464.59|465.13|462.53|0
1660294200000|2022-08-12 08:50:00|466.25|463.65|464.48|461.88|466.34|463.74|464.48|461.88|0
1660294500000|2022-08-12 08:55:00|464.65|462.05|463.29|460.69|464.65|462.05|462.96|460.36|0
1660294800000|2022-08-12 09:00:00|463.38|460.78|464.14|461.54|464.31|461.71|463.29|460.69|0
1660295100000|2022-08-12 09:05:00|464.05|461.45|463.29|460.69|464.47|461.87|462.78|460.18|0
1660295400000|2022-08-12 09:10:00|463.03|460.43|463.96|461.36|464.3|461.7|463.03|460.43|0
1660295700000|2022-08-12 09:15:00|463.46|460.86|463.62|461.02|464.3|461.7|463.29|460.69|0
1660296000000|2022-08-12 09:20:00|463.54|460.94|463.62|461.02|464.13|461.53|463.28|460.68|0
1660296300000|2022-08-12 09:25:00|463.79|461.19|462.77|460.17|463.79|461.19|462.61|460.01|0
1660296600000|2022-08-12 09:30:00|462.69|460.09|463.62|461.02|463.62|461.02|462.6|460|0
1660296900000|2022-08-12 09:35:00|463.53|460.93|464.46|461.86|464.46|461.86|463.36|460.76|0
1660297200000|2022-08-12 09:40:00|464.63|462.03|464.03|461.43|465.13|462.53|463.95|461.35|0
1660297500000|2022-08-12 09:45:00|464.12|461.52|464.54|461.94|464.96|462.36|463.95|461.35|0
1660297800000|2022-08-12 09:50:00|464.62|462.02|465.55|462.95|465.81|463.21|464.53|461.93|0
1660298100000|2022-08-12 09:55:00|465.64|463.04|464.87|462.27|466.14|463.54|464.79|462.19|0
1660298400000|2022-08-12 10:00:00|464.96|462.36|462.76|460.16|464.96|462.36|462.25|459.65|0
1660298700000|2022-08-12 10:05:00|462.59|459.99|461.91|459.31|462.59|459.99|461.58|458.98|0
1660299000000|2022-08-12 10:10:00|462.08|459.48|461.07|458.47|462.08|459.48|460.4|457.8|0
1660299300000|2022-08-12 10:15:00|460.9|458.3|459.72|457.12|461.24|458.64|459.55|456.95|0
1660299600000|2022-08-12 10:20:00|459.89|457.29|459.38|456.78|460.14|457.54|459.04|456.44|0
1660299900000|2022-08-12 10:25:00|459.21|456.61|460.05|457.45|460.39|457.79|459.21|456.61|0
1660300200000|2022-08-12 10:30:00|460.22|457.62|461.06|458.46|461.23|458.63|459.88|457.28|0
1660300500000|2022-08-12 10:35:00|461.23|458.63|459.88|457.28|461.23|458.63|459.88|457.28|0
1660300800000|2022-08-12 10:40:00|460.05|457.45|459.54|456.94|460.55|457.95|458.87|456.27|0
1660301100000|2022-08-12 10:45:00|459.37|456.77|459.26|456.66|459.88|457.28|458.59|455.99|0
1660301400000|2022-08-12 10:50:00|459.17|456.57|459.76|457.16|459.76|457.16|458.58|455.98|0
1660301700000|2022-08-12 10:55:00|459.59|456.99|458.75|456.15|459.76|457.16|457.65|455.05|0
1660302000000|2022-08-12 11:00:00|458.58|455.98|455.72|453.12|458.58|455.98|455.72|453.12|0
1660302300000|2022-08-12 11:05:00|455.55|452.95|456.39|453.79|456.56|453.96|454.88|452.28|0
1660302600000|2022-08-12 11:10:00|456.56|453.96|457.4|454.8|457.57|454.97|455.72|453.12|0
1660302900000|2022-08-12 11:15:00|457.23|454.63|456.55|453.95|457.4|454.8|456.05|453.45|0
1660303200000|2022-08-12 11:20:00|456.39|453.79|456.05|453.45|456.39|453.79|454.87|452.27|0
1660303500000|2022-08-12 11:25:00|455.88|453.28|457.39|454.79|457.56|454.96|455.71|453.11|0
1660303800000|2022-08-12 11:30:00|457.3|454.7|457.89|455.29|458.06|455.46|456.89|454.29|0
1660304100000|2022-08-12 11:35:00|457.72|455.12|458.06|455.46|458.4|455.8|457.56|454.96|0
1660304400000|2022-08-12 11:40:00|457.97|455.37|457.22|454.62|458.06|455.46|456.88|454.28|0
1660304700000|2022-08-12 11:45:00|457.05|454.45|456.88|454.28|458.22|455.62|456.79|454.19|0
1660305000000|2022-08-12 11:50:00|456.71|454.11|458.56|455.96|458.73|456.13|456.37|453.77|0
1660305300000|2022-08-12 11:55:00|458.72|456.12|458.39|455.79|459.23|456.63|458.22|455.62|0
1660305600000|2022-08-12 12:00:00|458.22|455.62|457.54|454.94|458.72|456.12|457.29|454.69|0
1660305900000|2022-08-12 12:05:00|457.37|454.77|458.04|455.44|458.05|455.45|456.7|454.1|0
1660306200000|2022-08-12 12:10:00|458.21|455.61|458.72|456.12|458.89|456.29|457.37|454.77|0
1660306500000|2022-08-12 12:15:00|458.88|456.28|461.07|458.47|461.07|458.47|458.88|456.28|0
1660306800000|2022-08-12 12:20:00|461.24|458.64|461.24|458.64|462.42|459.82|460.9|458.3|0
1660307100000|2022-08-12 12:25:00|461.41|458.81|460.23|457.63|461.41|458.81|460.23|457.63|0
1660307400000|2022-08-12 12:30:00|460.39|457.79|462.08|459.48|462.59|459.99|460.39|457.79|0
1660307700000|2022-08-12 12:35:00|462.42|459.82|462.75|460.15|462.92|460.32|461.74|459.14|0
1660308000000|2022-08-12 12:40:00|462.92|460.32|460.56|457.96|463|460.4|460.56|457.96|0
1660308300000|2022-08-12 12:45:00|460.72|458.12|461.73|459.13|461.9|459.3|459.71|457.11|0
1660308600000|2022-08-12 12:50:00|461.9|459.3|461.9|459.3|462.58|459.98|461.56|458.96|0
1660308900000|2022-08-12 12:55:00|461.73|459.13|462.57|459.97|462.74|460.14|461.39|458.79|0
1660309200000|2022-08-12 13:00:00|462.74|460.14|463.42|460.82|464.1|461.5|462.57|459.97|0
1660309500000|2022-08-12 13:05:00|463.25|460.65|462.57|459.97|463.93|461.33|462.57|459.97|0
1660309800000|2022-08-12 13:10:00|462.74|460.14|465.45|462.85|465.61|463.01|461.56|458.96|0
1660310100000|2022-08-12 13:15:00|465.28|462.68|463.75|461.15|465.28|462.68|463.41|460.81|0
1660310400000|2022-08-12 13:20:00|463.41|460.81|463.15|460.55|464.09|461.49|462.73|460.13|0
1660310700000|2022-08-12 13:25:00|463.07|460.47|462.22|459.62|463.58|460.98|462.22|459.62|0
1660311000000|2022-08-12 13:30:00|462.05|459.45|461.41|458.81|463.24|460.64|459.55|456.95|0
1660311300000|2022-08-12 13:35:00|461.24|458.64|462.42|459.82|462.76|460.16|457.86|455.26|0
1660311600000|2022-08-12 13:40:00|462.25|459.65|466.14|463.54|467|464.4|462.25|459.65|0
1660311900000|2022-08-12 13:45:00|466.48|463.88|460.39|457.79|466.48|463.88|459.71|457.11|0
1660312200000|2022-08-12 13:50:00|460.56|457.96|462.83|460.23|465.12|462.52|460.22|457.62|0
1660312500000|2022-08-12 13:55:00|462.75|460.15|465.2|462.6|465.88|463.28|461.74|459.14|0
1660312800000|2022-08-12 14:00:00|461.4|458.8|459.03|456.43|462.15|459.55|455.16|452.56|0
1660313100000|2022-08-12 14:05:00|459.37|456.77|461.05|458.45|462.91|460.31|456.5|453.9|0
1660313400000|2022-08-12 14:10:00|460.88|458.28|463.33|460.73|466.55|463.95|460.72|458.12|0
1660313700000|2022-08-12 14:15:00|463.84|461.24|467.74|465.14|467.91|465.31|461.98|459.38|0
1660314000000|2022-08-12 14:20:00|468.24|465.64|462.99|460.39|468.24|465.64|462.82|460.22|0
1660314300000|2022-08-12 14:25:00|463.16|460.56|463.16|460.56|463.67|461.07|460.45|457.85|0
1660314600000|2022-08-12 14:30:00|463.5|460.9|463.07|460.47|464.86|462.26|461.13|458.53|0
1660314900000|2022-08-12 14:35:00|462.31|459.71|460.27|457.67|465.02|462.42|459.26|456.66|0
1660315200000|2022-08-12 14:40:00|460.44|457.84|459.77|457.17|461.12|458.52|458.58|455.98|0
1660315500000|2022-08-12 14:45:00|459.93|457.33|459.43|456.83|461.12|458.52|457.91|455.31|0
1660315800000|2022-08-12 14:50:00|459.59|456.99|461.2|458.6|461.71|459.11|459.09|456.49|0
1660316100000|2022-08-12 14:55:00|461.03|458.43|462.22|459.62|462.55|459.95|460.01|457.41|0
1660316400000|2022-08-12 15:00:00|462.55|459.95|464.93|462.33|467.66|465.06|461.71|459.11|0
1660316700000|2022-08-12 15:05:00|465.1|462.5|464.08|461.48|466.12|463.52|463.06|460.46|0
1660317000000|2022-08-12 15:10:00|463.91|461.31|465.78|463.18|466.46|463.86|463.91|461.31|0
1660317300000|2022-08-12 15:15:00|465.61|463.01|468.5|465.9|469.7|467.1|464.59|461.99|0
1660317600000|2022-08-12 15:20:00|468.67|466.07|469.53|466.93|470.72|468.12|468.67|466.07|0
1660317900000|2022-08-12 15:25:00|469.35|466.75|468.99|466.39|471.36|468.76|468.99|466.39|0
1660318200000|2022-08-12 15:30:00|469.16|466.56|469.84|467.24|470.35|467.75|468.64|466.04|0
1660318500000|2022-08-12 15:35:00|469.67|467.07|470.52|467.92|471.55|468.95|469.5|466.9|0
1660318800000|2022-08-12 15:40:00|470.18|467.58|468.98|466.38|470.35|467.75|468.47|465.87|0
1660319100000|2022-08-12 15:45:00|468.81|466.21|469.15|466.55|470.52|467.92|468.64|466.04|0
1660319400000|2022-08-12 15:50:00|468.98|466.38|470|467.4|470|467.4|468.12|465.52|0
1660319700000|2022-08-12 15:55:00|470.17|467.57|468.88|466.28|471.03|468.43|468.63|466.03|0
1660320000000|2022-08-12 16:00:00|468.97|466.37|471.37|468.77|471.71|469.11|468.63|466.03|0
1660320300000|2022-08-12 16:05:00|471.54|468.94|472.56|469.96|472.56|469.96|470.93|468.33|0
1660320600000|2022-08-12 16:10:00|472.73|470.13|471.87|469.27|473.76|471.16|471.87|469.27|0
1660320900000|2022-08-12 16:15:00|472.05|469.45|472.9|470.3|473.42|470.82|472.05|469.45|0
1660321200000|2022-08-12 16:20:00|473.07|470.47|474.1|471.5|474.61|472.01|472.56|469.96|0
1660321500000|2022-08-12 16:25:00|474.27|471.67|474.61|472.01|474.61|472.01|473.24|470.64|0
1660321800000|2022-08-12 16:30:00|474.44|471.84|474.09|471.49|474.61|472.01|473.41|470.81|0
1660322100000|2022-08-12 16:35:00|474.27|471.67|474.09|471.49|475.12|472.52|473.75|471.15|0
1660322400000|2022-08-12 16:40:00|473.92|471.32|474.43|471.83|474.43|471.83|473.06|470.46|0
1660322700000|2022-08-12 16:45:00|474.61|472.01|474.77|472.17|475.12|472.52|474.26|471.66|0
1660323000000|2022-08-12 16:50:00|474.95|472.35|474.43|471.83|475.29|472.69|473.91|471.31|0
1660323300000|2022-08-12 16:55:00|474.6|472|474.08|471.48|474.77|472.17|473.74|471.14|0
1660323600000|2022-08-12 17:00:00|474.26|471.66|474.08|471.48|474.94|472.34|473.4|470.8|0
1660323900000|2022-08-12 17:05:00|474.25|471.65|476.14|473.54|476.14|473.54|473.91|471.31|0
1660324200000|2022-08-12 17:10:00|476.31|473.71|475.79|473.19|476.48|473.88|475.28|472.68|0
1660324500000|2022-08-12 17:15:00|475.97|473.37|476.48|473.88|476.65|474.05|475.62|473.02|0
1660324800000|2022-08-12 17:20:00|476.65|474.05|476.65|474.05|477|474.4|476.13|473.53|0
1660325100000|2022-08-12 17:25:00|477.17|474.57|476.65|474.05|477.34|474.74|476.31|473.71|0
1660325400000|2022-08-12 17:30:00|476.82|474.22|477.33|474.73|477.68|475.08|476.13|473.53|0
1660325700000|2022-08-12 17:35:00|477.51|474.91|476.82|474.22|477.68|475.08|476.3|473.7|0
1660326000000|2022-08-12 17:40:00|476.64|474.04|477.33|474.73|477.68|475.08|476.64|474.04|0
1660326300000|2022-08-12 17:45:00|477.5|474.9|477.84|475.24|478.02|475.42|477.16|474.56|0
1660326600000|2022-08-12 17:50:00|478.02|475.42|479.05|476.45|479.91|477.31|477.84|475.24|0
1660326900000|2022-08-12 17:55:00|478.88|476.28|478.53|475.93|479.05|476.45|478.01|475.41|0
1660327200000|2022-08-12 18:00:00|478.7|476.1|480.42|477.82|480.77|478.17|478.36|475.76|0
1660327500000|2022-08-12 18:05:00|480.25|477.65|480.08|477.48|480.42|477.82|479.56|476.96|0
1660327800000|2022-08-12 18:10:00|479.9|477.3|480.93|478.33|480.93|478.33|479.56|476.96|0
1660328100000|2022-08-12 18:15:00|480.76|478.16|481.45|478.85|481.97|479.37|480.59|477.99|0
1660328400000|2022-08-12 18:20:00|481.28|478.68|481.1|478.5|481.62|479.02|480.76|478.16|0
1660328700000|2022-08-12 18:25:00|481.27|478.67|482.83|480.23|483|480.4|480.76|478.16|0
1660329000000|2022-08-12 18:30:00|483|480.4|487.15|484.55|487.15|484.55|482.83|480.23|0
1660329300000|2022-08-12 18:35:00|486.97|484.37|485.24|482.64|486.97|484.37|484.89|482.29|0
1660329600000|2022-08-12 18:40:00|485.41|482.81|486.1|483.5|486.28|483.68|485.07|482.47|0
1660329900000|2022-08-12 18:45:00|485.93|483.33|486.27|483.67|486.62|484.02|485.93|483.33|0
1660330200000|2022-08-12 18:50:00|486.45|483.85|485.41|482.81|486.97|484.37|485.06|482.46|0
1660330500000|2022-08-12 18:55:00|485.23|482.63|486.44|483.84|486.79|484.19|484.89|482.29|0
1660330800000|2022-08-12 19:00:00|486.27|483.67|487.31|484.71|487.83|485.23|485.75|483.15|0
1660331100000|2022-08-12 19:05:00|487.13|484.53|488.87|486.27|489.3|486.7|487.13|484.53|0
1660331400000|2022-08-12 19:10:00|489.04|486.44|490.6|488|491.65|489.05|488.87|486.27|0
1660331700000|2022-08-12 19:15:00|490.43|487.83|491.47|488.87|492.17|489.57|490.08|487.48|0
1660332000000|2022-08-12 19:20:00|491.3|488.7|489.38|486.78|491.47|488.87|488.51|485.91|0
1660332300000|2022-08-12 19:25:00|489.21|486.61|490.75|488.15|491.09|488.49|488.08|485.48|0
1660332600000|2022-08-12 19:30:00|490.57|487.97|489.53|486.93|491.44|488.84|489.18|486.58|0
1660332900000|2022-08-12 19:35:00|489.7|487.1|490.05|487.45|490.74|488.14|489.18|486.58|0
1660333200000|2022-08-12 19:40:00|490.22|487.62|492.65|490.05|492.83|490.23|490.05|487.45|0
1660333500000|2022-08-12 19:45:00|492.31|489.71|492.65|490.05|492.65|490.05|490.22|487.62|0
1660333800000|2022-08-12 19:50:00|493.17|490.57|492.48|489.88|493.7|491.1|491.26|488.66|0
1660334100000|2022-08-12 19:55:00|492.65|490.05|495.83|493.23|496.88|494.28|491.95|489.35|0
1660334400000|2022-08-12 20:00:00|495.31|492.71|494.96|492.36|495.83|493.23|494.26|491.66|0
1660334700000|2022-08-12 20:05:00|494.78|492.18|495.24|492.64|495.24|492.64|493.91|491.31|0
1660335000000|2022-08-12 20:10:00|495.06|492.46|495.58|492.98|495.76|493.16|495.06|492.46|0
1660523700000|2022-08-15 00:35:00|490.56|487.76|489.86|487.06|490.56|487.76|489.86|487.06|0
1660524000000|2022-08-15 00:40:00|489.69|486.89|490.03|487.23|490.03|487.23|489.34|486.54|0
1660524300000|2022-08-15 00:45:00|490.12|487.32|490.73|487.93|490.9|488.1|489.86|487.06|0
1660524600000|2022-08-15 00:50:00|490.81|488.01|491.24|488.44|491.25|488.45|490.38|487.58|0
1660524900000|2022-08-15 00:55:00|491.15|488.35|490.37|487.57|491.42|488.62|490.37|487.57|0
1660525200000|2022-08-15 01:00:00|490.28|487.48|489.59|486.79|490.89|488.09|489.5|486.7|0
1660525500000|2022-08-15 01:05:00|489.5|486.7|488.55|485.75|489.68|486.88|488.55|485.75|0
1660525800000|2022-08-15 01:10:00|488.64|485.84|488.11|485.31|488.81|486.01|487.94|485.14|0
1660526100000|2022-08-15 01:15:00|488.2|485.4|488.98|486.18|488.98|486.18|488.11|485.31|0
1660526400000|2022-08-15 01:20:00|488.8|486|489.84|487.04|489.84|487.04|488.28|485.48|0
1660526700000|2022-08-15 01:25:00|490.02|487.22|490.19|487.39|490.27|487.47|489.5|486.7|0
1660527000000|2022-08-15 01:30:00|490.1|487.3|490.88|488.08|491.05|488.25|490.01|487.21|0
1660527300000|2022-08-15 01:35:00|491.05|488.25|490.88|488.08|491.75|488.95|490.88|488.08|0
1660527600000|2022-08-15 01:40:00|491.05|488.25|492.26|489.46|492.26|489.46|491.05|488.25|0
1660527900000|2022-08-15 01:45:00|492.17|489.37|492.78|489.98|493.31|490.51|492|489.2|0
1660528200000|2022-08-15 01:50:00|492.96|490.16|492.78|489.98|493.3|490.5|492.78|489.98|0
1660528500000|2022-08-15 01:55:00|492.95|490.15|493.13|490.33|493.13|490.33|492.43|489.63|0
1660528800000|2022-08-15 02:00:00|493.3|490.5|491.73|488.93|493.3|490.5|491.73|488.93|0
1660529100000|2022-08-15 02:05:00|491.56|488.76|491.21|488.41|491.73|488.93|490.86|488.06|0
1660529400000|2022-08-15 02:10:00|491.04|488.24|489.47|486.67|491.04|488.24|489.47|486.67|0
1660529700000|2022-08-15 02:15:00|489.38|486.58|488.43|485.63|489.65|486.85|488.43|485.63|0
1660530000000|2022-08-15 02:20:00|488.09|485.29|489.3|486.5|489.3|486.5|488.08|485.28|0
1660530300000|2022-08-15 02:25:00|489.12|486.32|489.29|486.49|489.64|486.84|488.86|486.06|0
1660530600000|2022-08-15 02:30:00|489.38|486.58|489.29|486.49|489.47|486.67|488.51|485.71|0
1660530900000|2022-08-15 02:35:00|489.2|486.4|488.94|486.14|489.29|486.49|488.94|486.14|0
1660531200000|2022-08-15 02:40:00|489.12|486.32|489.29|486.49|489.29|486.49|488.94|486.14|0
1660531500000|2022-08-15 02:45:00|489.2|486.4|488.76|485.96|489.29|486.49|488.5|485.7|0
1660531800000|2022-08-15 02:50:00|488.59|485.79|488.76|485.96|488.76|485.96|488.07|485.27|0
1660532100000|2022-08-15 02:55:00|488.93|486.13|488.59|485.79|488.93|486.13|488.24|485.44|0
1660532400000|2022-08-15 03:00:00|488.41|485.61|488.41|485.61|488.76|485.96|488.24|485.44|0
1660532700000|2022-08-15 03:05:00|488.24|485.44|489.1|486.3|489.45|486.65|488.24|485.44|0
1660533000000|2022-08-15 03:10:00|489.28|486.48|490.31|487.51|490.66|487.86|489.27|486.47|0
1660533300000|2022-08-15 03:15:00|490.49|487.69|490.14|487.34|490.49|487.69|489.79|486.99|0
1660533600000|2022-08-15 03:20:00|490.22|487.42|489.79|486.99|490.31|487.51|489.62|486.82|0
1660533900000|2022-08-15 03:25:00|489.96|487.16|490.13|487.33|490.31|487.51|489.96|487.16|0
1660534200000|2022-08-15 03:30:00|490.31|487.51|489.96|487.16|490.48|487.68|489.96|487.16|0
1660534500000|2022-08-15 03:35:00|489.78|486.98|489.78|486.98|489.96|487.16|489.26|486.46|0
1660534800000|2022-08-15 03:40:00|489.95|487.15|490.13|487.33|490.47|487.67|489.78|486.98|0
1660535100000|2022-08-15 03:45:00|489.95|487.15|489.95|487.15|490.3|487.5|489.78|486.98|0
1660535400000|2022-08-15 03:50:00|490.12|487.32|490.12|487.32|490.47|487.67|489.78|486.98|0
1660535700000|2022-08-15 03:55:00|490.3|487.5|490.12|487.32|490.3|487.5|489.77|486.97|0
1660536000000|2022-08-15 04:00:00|490.29|487.49|490.46|487.66|490.64|487.84|490.12|487.32|0
1660536300000|2022-08-15 04:05:00|490.55|487.75|490.11|487.31|490.55|487.75|489.94|487.14|0
1660536600000|2022-08-15 04:10:00|489.94|487.14|490.29|487.49|490.46|487.66|489.94|487.14|0
1660536900000|2022-08-15 04:15:00|490.46|487.66|490.63|487.83|490.63|487.83|490.28|487.48|0
1660537200000|2022-08-15 04:20:00|490.46|487.66|490.46|487.66|490.63|487.83|490.46|487.66|0
1660537500000|2022-08-15 04:25:00|490.45|487.65|490.63|487.83|490.71|487.91|490.45|487.65|0
1660537800000|2022-08-15 04:30:00|490.71|487.91|490.62|487.82|490.8|488|490.28|487.48|0
1660538100000|2022-08-15 04:35:00|490.45|487.65|490.62|487.82|490.8|488|490.45|487.65|0
1660538400000|2022-08-15 04:40:00|490.8|488|490.79|487.99|491.14|488.34|490.79|487.99|0
1660538700000|2022-08-15 04:45:00|490.97|488.17|490.5|487.7|490.97|488.17|490.27|487.47|0
1660539000000|2022-08-15 04:50:00|490.73|487.93|490.73|487.93|490.91|488.11|490.73|487.93|0
1660539300000|2022-08-15 04:55:00|490.91|488.11|490.73|487.93|490.91|488.11|490.73|487.93|0
1660539600000|2022-08-15 05:00:00|490.9|488.1|491.6|488.8|491.6|488.8|490.73|487.93|0
1660539900000|2022-08-15 05:05:00|491.42|488.62|490.73|487.93|492.12|489.32|490.73|487.93|0
1660540200000|2022-08-15 05:10:00|490.9|488.1|490.38|487.58|490.9|488.1|490.2|487.4|0
1660540500000|2022-08-15 05:15:00|490.55|487.75|490.2|487.4|490.55|487.75|490.2|487.4|0
1660540800000|2022-08-15 05:20:00|490.37|487.57|490.2|487.4|490.72|487.92|490.2|487.4|0
1660541100000|2022-08-15 05:25:00|490.03|487.23|489.85|487.05|490.2|487.4|489.5|486.7|0
1660541400000|2022-08-15 05:30:00|489.68|486.88|488.82|486.02|489.91|487.11|488.7|485.9|0
1660541700000|2022-08-15 05:35:00|488.99|486.19|489.57|486.77|489.57|486.77|488.9|486.1|0
1660542000000|2022-08-15 05:40:00|489.74|486.94|489.91|487.11|490.09|487.29|489.74|486.94|0
1660542300000|2022-08-15 05:45:00|489.74|486.94|489.74|486.94|489.91|487.11|489.39|486.59|0
1660542600000|2022-08-15 05:50:00|489.82|487.02|490.51|487.71|490.6|487.8|489.82|487.02|0
1660542900000|2022-08-15 05:55:00|490.43|487.63|491.12|488.32|491.29|488.49|490.26|487.46|0
1660543200000|2022-08-15 06:00:00|491.2|488.4|491.81|489.01|491.99|489.19|490.43|487.63|0
1660543500000|2022-08-15 06:05:00|491.9|489.1|490.94|488.14|492.07|489.27|490.94|488.14|0
1660543800000|2022-08-15 06:10:00|491.03|488.23|491.29|488.49|492.16|489.36|490.85|488.05|0
1660544100000|2022-08-15 06:15:00|491.2|488.4|491.63|488.83|492.33|489.53|491.2|488.4|0
1660544400000|2022-08-15 06:20:00|491.54|488.74|491.63|488.83|491.81|489.01|491.19|488.39|0
1660544700000|2022-08-15 06:25:00|491.8|489|491.11|488.31|491.98|489.18|491.11|488.31|0
1660545000000|2022-08-15 06:30:00|491.02|488.22|491.28|488.48|491.28|488.48|490.59|487.79|0
1660545300000|2022-08-15 06:35:00|491.11|488.31|490.41|487.61|491.11|488.31|490.41|487.61|0
1660545600000|2022-08-15 06:40:00|490.24|487.44|490.93|488.13|491.1|488.3|490.24|487.44|0
1660545900000|2022-08-15 06:45:00|491.1|488.3|490.58|487.78|491.27|488.47|490.41|487.61|0
1660546200000|2022-08-15 06:50:00|490.49|487.69|490.4|487.6|490.75|487.95|490.14|487.34|0
1660546500000|2022-08-15 06:55:00|490.23|487.43|490.57|487.77|490.75|487.95|490.06|487.26|0
1660546800000|2022-08-15 07:00:00|490.23|487.43|490.57|487.77|490.57|487.77|489.19|486.39|0
1660547100000|2022-08-15 07:05:00|490.47|487.87|488.74|486.14|490.82|488.22|488.56|485.96|0
1660547400000|2022-08-15 07:10:00|488.56|485.96|486.92|484.32|488.91|486.31|486.92|484.32|0
1660547700000|2022-08-15 07:15:00|487.01|484.41|485.97|483.37|487.01|484.41|485.36|482.76|0
1660548000000|2022-08-15 07:20:00|486.14|483.54|484.76|482.16|486.14|483.54|484.59|481.99|0
1660548300000|2022-08-15 07:25:00|484.93|482.33|485.1|482.5|485.36|482.76|484.07|481.47|0
1660548600000|2022-08-15 07:30:00|484.93|482.33|484.93|482.33|485.96|483.36|484.93|482.33|0
1660548900000|2022-08-15 07:35:00|484.75|482.15|482.68|480.08|484.75|482.15|482.68|480.08|0
1660549200000|2022-08-15 07:40:00|482.86|480.26|484.14|481.54|484.23|481.63|482.17|479.57|0
1660549500000|2022-08-15 07:45:00|484.23|481.63|484.06|481.46|484.49|481.89|483.71|481.11|0
1660549800000|2022-08-15 07:50:00|482.89|480.29|483.53|480.93|483.96|481.36|482.03|479.43|0
1660550100000|2022-08-15 07:55:00|483.36|480.76|481.89|479.29|483.36|480.76|481.63|479.03|0
1660550400000|2022-08-15 08:00:00|481.98|479.38|483.35|480.75|483.35|480.75|481.98|479.38|0
1660550700000|2022-08-15 08:05:00|483.52|480.92|484.56|481.96|485.33|482.73|483.52|480.92|0
1660551000000|2022-08-15 08:10:00|484.73|482.13|483.86|481.26|484.73|482.13|483.52|480.92|0
1660551300000|2022-08-15 08:15:00|484.04|481.44|483.52|480.92|484.12|481.52|483|480.4|0
1660551600000|2022-08-15 08:20:00|483.69|481.09|483.17|480.57|484.03|481.43|483|480.4|0
1660551900000|2022-08-15 08:25:00|483|480.4|484.72|482.12|484.72|482.12|483|480.4|0
1660552200000|2022-08-15 08:30:00|484.55|481.95|484.89|482.29|485.24|482.64|484.37|481.77|0
1660552500000|2022-08-15 08:35:00|484.97|482.37|485.32|482.72|485.32|482.72|484.72|482.12|0
1660552800000|2022-08-15 08:40:00|485.58|482.98|485.06|482.46|486.44|483.84|485.06|482.46|0
1660553100000|2022-08-15 08:45:00|485.14|482.54|484.54|481.94|485.14|482.54|484.37|481.77|0
1660553400000|2022-08-15 08:50:00|484.71|482.11|484.02|481.42|484.79|482.19|483.85|481.25|0
1660553700000|2022-08-15 08:55:00|483.85|481.25|483.15|480.55|484.02|481.42|483.06|480.46|0
1660554000000|2022-08-15 09:00:00|483.24|480.64|483.15|480.55|483.5|480.9|482.98|480.38|0
1660554300000|2022-08-15 09:05:00|483.32|480.72|482.98|480.38|483.32|480.72|482.63|480.03|0
1660554600000|2022-08-15 09:10:00|482.81|480.21|483.66|481.06|483.84|481.24|482.8|480.2|0
1660554900000|2022-08-15 09:15:00|483.75|481.15|482.46|479.86|484.18|481.58|481.94|479.34|0
1660555200000|2022-08-15 09:20:00|482.54|479.94|481.42|478.82|482.54|479.94|480.91|478.31|0
1660555500000|2022-08-15 09:25:00|481.59|478.99|481.25|478.65|481.68|479.08|480.56|477.96|0
1660555800000|2022-08-15 09:30:00|481.16|478.56|480.21|477.61|481.42|478.82|480.21|477.61|0
1660556100000|2022-08-15 09:35:00|480.38|477.78|479.7|477.1|480.38|477.78|479.35|476.75|0
1660556400000|2022-08-15 09:40:00|479.69|477.09|480.9|478.3|481.07|478.47|479.69|477.09|0
1660556700000|2022-08-15 09:45:00|481.07|478.47|481.49|478.89|481.93|479.33|480.72|478.12|0
1660557000000|2022-08-15 09:50:00|481.41|478.81|482.1|479.5|482.96|480.36|481.41|478.81|0
1660557300000|2022-08-15 09:55:00|482.44|479.84|482.44|479.84|482.78|480.18|482.09|479.49|0
1660557600000|2022-08-15 10:00:00|482.61|480.01|482.09|479.49|483.47|480.87|481.75|479.15|0
1660557900000|2022-08-15 10:05:00|482.17|479.57|481.74|479.14|482.26|479.66|481.57|478.97|0
1660558200000|2022-08-15 10:10:00|481.66|479.06|481.83|479.23|482.61|480.01|480.37|477.77|0
1660558500000|2022-08-15 10:15:00|481.74|479.14|482.26|479.66|482.26|479.66|481.4|478.8|0
1660558800000|2022-08-15 10:20:00|482.08|479.48|480.02|477.42|482.26|479.66|479.85|477.25|0
1660559100000|2022-08-15 10:25:00|480.19|477.59|479.93|477.33|481.22|478.62|479.93|477.33|0
1660559400000|2022-08-15 10:30:00|479.84|477.24|480.53|477.93|481.05|478.45|479.84|477.24|0
1660559700000|2022-08-15 10:35:00|480.7|478.1|480.87|478.27|481.22|478.62|480.53|477.93|0
1660560000000|2022-08-15 10:40:00|481.04|478.44|482.25|479.65|482.25|479.65|480.7|478.1|0
1660560300000|2022-08-15 10:45:00|481.98|479.38|483.97|481.37|484.14|481.54|481.73|479.13|0
1660560600000|2022-08-15 10:50:00|483.45|480.85|483.1|480.5|483.45|480.85|482.59|479.99|0
1660560900000|2022-08-15 10:55:00|483.27|480.67|483.62|481.02|483.96|481.36|483.1|480.5|0
1660561200000|2022-08-15 11:00:00|483.96|481.36|484.13|481.53|484.48|481.88|483.1|480.5|0
1660561500000|2022-08-15 11:05:00|483.96|481.36|484.13|481.53|484.47|481.87|483.61|481.01|0
1660561800000|2022-08-15 11:10:00|483.96|481.36|483.78|481.18|484.13|481.53|483.44|480.84|0
1660562100000|2022-08-15 11:15:00|483.61|481.01|483.61|481.01|483.78|481.18|483.61|481.01|0
1660562400000|2022-08-15 11:20:00|483.78|481.18|483.09|480.49|484.3|481.7|483.09|480.49|0
1660562700000|2022-08-15 11:25:00|482.74|480.14|483.43|480.83|483.43|480.83|482.65|480.05|0
1660563000000|2022-08-15 11:30:00|483.6|481|482.57|479.97|483.6|481|482.57|479.97|0
1660563300000|2022-08-15 11:35:00|482.74|480.14|482.91|480.31|483.08|480.48|482.57|479.97|0
1660563600000|2022-08-15 11:40:00|483.08|480.48|481.7|479.1|483.08|480.48|481.36|478.76|0
1660563900000|2022-08-15 11:45:00|481.53|478.93|479.81|477.21|481.87|479.27|479.64|477.04|0
1660564200000|2022-08-15 11:50:00|479.64|477.04|478.6|476|479.98|477.38|478.26|475.66|0
1660564500000|2022-08-15 11:55:00|478.95|476.35|480.49|477.89|480.57|477.97|478.95|476.35|0
1660564800000|2022-08-15 12:00:00|480.32|477.72|478.43|475.83|480.32|477.72|478.26|475.66|0
1660565100000|2022-08-15 12:05:00|478.6|476|478.94|476.34|479.11|476.51|478.25|475.65|0
1660565400000|2022-08-15 12:10:00|479.02|476.42|480.31|477.71|480.31|477.71|477.74|475.14|0
1660565700000|2022-08-15 12:15:00|480.48|477.88|481.34|478.74|481.51|478.91|480.14|477.54|0
1660566000000|2022-08-15 12:20:00|481.17|478.57|481.17|478.57|481.86|479.26|481|478.4|0
1660566300000|2022-08-15 12:25:00|481.08|478.48|482.54|479.94|483.06|480.46|480.82|478.22|0
1660566600000|2022-08-15 12:30:00|482.97|480.37|481.16|478.56|483.23|480.63|480.82|478.22|0
1660566900000|2022-08-15 12:35:00|480.99|478.39|478|475.4|480.99|478.39|477.42|474.82|0
1660567200000|2022-08-15 12:40:00|477.91|475.31|476.62|474.02|478.51|475.91|475.94|473.34|0
1660567500000|2022-08-15 12:45:00|476.8|474.2|475.67|473.07|476.8|474.2|474.84|472.24|0
1660567800000|2022-08-15 12:50:00|475.49|472.89|475.49|472.89|476.52|473.92|475.32|472.72|0
1660568100000|2022-08-15 12:55:00|475.32|472.72|474.81|472.21|475.66|473.06|474.63|472.03|0
1660568400000|2022-08-15 13:00:00|474.63|472.03|477.54|474.94|477.71|475.11|474.63|472.03|0
1660568700000|2022-08-15 13:05:00|477.71|475.11|477.88|475.28|478.4|475.8|477.2|474.6|0
1660569000000|2022-08-15 13:10:00|477.54|474.94|478.05|475.45|478.05|475.45|477.2|474.6|0
1660569300000|2022-08-15 13:15:00|478.13|475.53|478.22|475.62|479.08|476.48|477.71|475.11|0
1660569600000|2022-08-15 13:20:00|478.05|475.45|479.25|476.65|479.42|476.82|478.05|475.45|0
1660569900000|2022-08-15 13:25:00|479.08|476.48|480.28|477.68|480.62|478.02|479.08|476.48|0
1660570200000|2022-08-15 13:30:00|480.97|478.37|485.1|482.5|485.45|482.85|480.79|478.19|0
1660570500000|2022-08-15 13:35:00|485.45|482.85|486.65|484.05|487.17|484.57|484.06|481.46|0
1660570800000|2022-08-15 13:40:00|486.48|483.88|484.92|482.32|487|484.4|483.54|480.94|0
1660571100000|2022-08-15 13:45:00|485.1|482.5|486.99|484.39|489.25|486.65|485.1|482.5|0
1660571400000|2022-08-15 13:50:00|487.51|484.91|494.63|492.03|494.98|492.38|486.99|484.39|0
1660571700000|2022-08-15 13:55:00|494.8|492.2|496.02|493.42|498.64|496.04|493.76|491.16|0
1660572000000|2022-08-15 14:00:00|495.32|492.72|493.93|491.33|495.67|493.07|491.5|488.9|0
1660572300000|2022-08-15 14:05:00|493.75|491.15|493.4|490.8|494.97|492.37|491.84|489.24|0
1660572600000|2022-08-15 14:10:00|493.58|490.98|489.23|486.63|494.27|491.67|489.23|486.63|0
1660572900000|2022-08-15 14:15:00|489.41|486.81|489.06|486.46|490.27|487.67|488.54|485.94|0
1660573200000|2022-08-15 14:20:00|488.89|486.29|487.73|485.13|489.29|486.69|486.63|484.03|0
1660573500000|2022-08-15 14:25:00|487.39|484.79|490.33|487.73|490.67|488.07|487.39|484.79|0
1660573800000|2022-08-15 14:30:00|490.15|487.55|493.97|491.37|494.15|491.55|489.63|487.03|0
1660574100000|2022-08-15 14:35:00|493.8|491.2|491.36|488.76|493.97|491.37|491.02|488.42|0
1660574400000|2022-08-15 14:40:00|491.54|488.94|491.88|489.28|494.14|491.54|491.36|488.76|0
1660574700000|2022-08-15 14:45:00|491.71|489.11|489.11|486.51|492.92|490.32|489.11|486.51|0
1660575000000|2022-08-15 14:50:00|489.45|486.85|489.45|486.85|491.18|488.58|488.59|485.99|0
1660575300000|2022-08-15 14:55:00|489.62|487.02|488.93|486.33|490.14|487.54|487.72|485.12|0
1660575600000|2022-08-15 15:00:00|488.41|485.81|489.62|487.02|490.49|487.89|487.02|484.42|0
1660575900000|2022-08-15 15:05:00|489.79|487.19|488.75|486.15|491.7|489.1|488.06|485.46|0
1660576200000|2022-08-15 15:10:00|488.92|486.32|487.36|484.76|489.1|486.5|486.15|483.55|0
1660576500000|2022-08-15 15:15:00|487.54|484.94|489.44|486.84|489.79|487.19|487.54|484.94|0
1660576800000|2022-08-15 15:20:00|489.61|487.01|489.43|486.83|493.2|490.6|488.75|486.15|0
1660577100000|2022-08-15 15:25:00|489.6|487|490.47|487.87|490.47|487.87|488.56|485.96|0
1660577400000|2022-08-15 15:30:00|490.82|488.22|491.69|489.09|492.38|489.78|490.3|487.7|0
1660577700000|2022-08-15 15:35:00|491.86|489.26|494.3|491.7|494.47|491.87|491.69|489.09|0
1660578000000|2022-08-15 15:40:00|494.47|491.87|497.27|494.67|497.62|495.02|493.6|491|0
1660578300000|2022-08-15 15:45:00|497.44|494.84|501.29|498.69|501.29|498.69|497.44|494.84|0
1660578600000|2022-08-15 15:50:00|501.47|498.87|502.7|500.1|503.58|500.98|500.94|498.34|0
1660578900000|2022-08-15 15:55:00|502.52|499.92|502.17|499.57|503.75|501.15|501.64|499.04|0
1660579200000|2022-08-15 16:00:00|502.52|499.92|502.69|500.09|502.69|500.09|500.24|497.64|0
1660579500000|2022-08-15 16:05:00|502.87|500.27|501.11|498.51|502.87|500.27|501.11|498.51|0
1660579800000|2022-08-15 16:10:00|501.29|498.69|502.86|500.26|503.92|501.32|501.29|498.69|0
1660580100000|2022-08-15 16:15:00|502.69|500.09|503.44|500.84|505.15|502.55|502.51|499.91|0
1660580400000|2022-08-15 16:20:00|503.52|500.92|504.14|501.54|504.14|501.54|502.56|499.96|0
1660580700000|2022-08-15 16:25:00|503.96|501.36|505.37|502.77|505.72|503.12|503.61|501.01|0
1660581000000|2022-08-15 16:30:00|505.19|502.59|507.3|504.7|507.3|504.7|505.02|502.42|0
1660581300000|2022-08-15 16:35:00|507.13|504.53|505.72|503.12|507.56|504.96|505.72|503.12|0
1660581600000|2022-08-15 16:40:00|506.07|503.47|506.95|504.35|507.12|504.52|505.36|502.76|0
1660581900000|2022-08-15 16:45:00|506.77|504.17|506.64|504.04|507.87|505.27|505.89|503.29|0
1660582200000|2022-08-15 16:50:00|506.81|504.21|508.22|505.62|508.93|506.33|506.81|504.21|0
1660582500000|2022-08-15 16:55:00|508.4|505.8|509.01|506.41|509.81|507.21|508.04|505.44|0
1660582800000|2022-08-15 17:00:00|509.1|506.5|507.51|504.91|509.28|506.68|506.81|504.21|0
1660583100000|2022-08-15 17:05:00|507.86|505.26|509.8|507.2|510.33|507.73|507.86|505.26|0
1660583400000|2022-08-15 17:10:00|509.63|507.03|507.68|505.08|509.98|507.38|507.68|505.08|0
1660583700000|2022-08-15 17:15:00|507.86|505.26|506.27|503.67|508.39|505.79|506.27|503.67|0
1660584000000|2022-08-15 17:20:00|506.45|503.85|507.5|504.9|507.68|505.08|505.22|502.62|0
1660584300000|2022-08-15 17:25:00|507.68|505.08|507.68|505.08|508.56|505.96|506.97|504.37|0
1660584600000|2022-08-15 17:30:00|507.85|505.25|506.26|503.66|508.38|505.78|506.26|503.66|0
1660584900000|2022-08-15 17:35:00|506.62|504.02|504.33|501.73|507.14|504.54|504.33|501.73|0
1660585200000|2022-08-15 17:40:00|504.5|501.9|504.68|502.08|505.56|502.96|504.15|501.55|0
1660585500000|2022-08-15 17:45:00|504.5|501.9|506.26|503.66|506.43|503.83|504.33|501.73|0
1660585800000|2022-08-15 17:50:00|506.43|503.83|506.61|504.01|507.14|504.54|506.08|503.48|0
1660586100000|2022-08-15 17:55:00|506.78|504.18|507.31|504.71|507.49|504.89|506.43|503.83|0
1660586400000|2022-08-15 18:00:00|507.13|504.53|506.6|504|507.31|504.71|506.08|503.48|0
1660586700000|2022-08-15 18:05:00|506.43|503.83|504.84|502.24|507.48|504.88|504.67|502.07|0
1660587000000|2022-08-15 18:10:00|505.02|502.42|505.19|502.59|505.72|503.12|504.14|501.54|0
1660587300000|2022-08-15 18:15:00|505.37|502.77|507.48|504.88|507.48|504.88|505.37|502.77|0
1660587600000|2022-08-15 18:20:00|507.65|505.05|506.77|504.17|508.18|505.58|506.07|503.47|0
1660587900000|2022-08-15 18:25:00|506.59|503.99|507.65|505.05|507.65|505.05|505.36|502.76|0
1660588200000|2022-08-15 18:30:00|507.83|505.23|508.7|506.1|509.59|506.99|506.77|504.17|0
1660588500000|2022-08-15 18:35:00|508.88|506.28|509.76|507.16|509.76|507.16|508.53|505.93|0
1660588800000|2022-08-15 18:40:00|509.94|507.34|508.7|506.1|509.94|507.34|508|505.4|0
1660589100000|2022-08-15 18:45:00|508.52|505.92|509.76|507.16|509.76|507.16|507.82|505.22|0
1660589400000|2022-08-15 18:50:00|509.58|506.98|509.75|507.15|509.93|507.33|508.52|505.92|0
1660589700000|2022-08-15 18:55:00|509.93|507.33|509.75|507.15|510.46|507.86|509.58|506.98|0
1660590000000|2022-08-15 19:00:00|509.93|507.33|509.57|506.97|510.81|508.21|509.05|506.45|0
1660590300000|2022-08-15 19:05:00|509.75|507.15|508.34|505.74|510.28|507.68|507.98|505.38|0
1660590600000|2022-08-15 19:10:00|508.16|505.56|509.04|506.44|510.1|507.5|507.63|505.03|0
1660590900000|2022-08-15 19:15:00|509.22|506.62|510.63|508.03|510.98|508.38|509.04|506.44|0
1660591200000|2022-08-15 19:20:00|510.8|508.2|512.04|509.44|512.04|509.44|510.63|508.03|0
1660591500000|2022-08-15 19:25:00|511.86|509.26|511.68|509.08|512.04|509.44|510.27|507.67|0
1660591800000|2022-08-15 19:30:00|511.51|508.91|512.25|509.65|512.25|509.65|510.09|507.49|0
1660592100000|2022-08-15 19:35:00|512.08|509.48|511.72|509.12|512.08|509.48|511.02|508.42|0
1660592400000|2022-08-15 19:40:00|511.54|508.94|510.13|507.53|511.72|509.12|509.95|507.35|0
1660592700000|2022-08-15 19:45:00|510.31|507.71|512.25|509.65|512.25|509.65|510.13|507.53|0
1660593000000|2022-08-15 19:50:00|511.89|509.29|508.89|506.29|512.6|510|508.71|506.11|0
1660593300000|2022-08-15 19:55:00|508.36|505.76|508.53|505.93|510.12|507.52|507.83|505.23|0
1660593600000|2022-08-15 20:00:00|509.59|506.99|508.89|506.29|509.94|507.34|508.53|505.93|0
1660593900000|2022-08-15 20:05:00|508.88|506.28|508.18|505.58|509.24|506.64|508.18|505.58|0
1660594200000|2022-08-15 20:10:00|508.35|505.75|507.29|504.69|508.35|505.75|506.06|503.46|0
1660594500000|2022-08-15 20:15:00|507.22|504.42|507.74|504.94|508.1|505.3|507.22|504.42|0
1660594800000|2022-08-15 20:20:00|507.92|505.12|507.21|504.41|508.1|505.3|507.04|504.24|0
1660595100000|2022-08-15 20:25:00|507.04|504.24|507.39|504.59|507.56|504.76|506.33|503.53|0
1660595400000|2022-08-15 20:30:00|507.56|504.76|507.91|505.11|508.09|505.29|507.56|504.76|0
1660595700000|2022-08-15 20:35:00|508.09|505.29|508.09|505.29|508.17|505.37|507.74|504.94|0
1660596000000|2022-08-15 20:40:00|507.91|505.11|508.09|505.29|508.26|505.46|507.64|504.84|0
1660596300000|2022-08-15 20:45:00|508.26|505.46|507.38|504.58|508.26|505.46|507.38|504.58|0
1660596600000|2022-08-15 20:50:00|507.56|504.76|506.32|503.52|507.56|504.76|506.32|503.52|0
1660596900000|2022-08-15 20:55:00|506.5|503.7|506.78|503.98|507.28|504.48|506.32|503.52|0
1660597200000|2022-08-15 21:00:00|507.08|504.28|507.03|504.23|507.13|504.33|506.75|503.95|0
1660597500000|2022-08-15 21:05:00|507.21|504.41|507.15|504.35|507.36|504.56|507.03|504.23|0
1660597800000|2022-08-15 21:10:00|507.02|504.22|507.02|504.22|507.15|504.35|506.95|504.15|0
1660598100000|2022-08-15 21:15:00|506.99|504.19|507.02|504.22|507.02|504.22|506.97|504.17|0
1660598400000|2022-08-15 21:20:00|506.97|504.17|507.05|504.25|507.1|504.3|506.97|504.17|0
1660598700000|2022-08-15 21:25:00|507.07|504.27|507.09|504.29|507.1|504.3|507.05|504.25|0
1660599000000|2022-08-15 21:30:00|507.07|504.27|506.7|503.9|507.07|504.27|506.7|503.9|0
1660599300000|2022-08-15 21:35:00|506.76|503.96|506.76|503.96|506.76|503.96|506.76|503.96|0
1660599600000|2022-08-15 21:40:00|506.85|504.05|506.98|504.18|506.98|504.18|506.85|504.05|0
1660599900000|2022-08-15 21:45:00|507.01|504.21|507.04|504.24|507.04|504.24|507.01|504.21|0
1660600200000|2022-08-15 21:50:00|507.03|504.23|506.91|504.11|507.03|504.23|506.88|504.08|0
1660600500000|2022-08-15 21:55:00|506.93|504.13|506.93|504.13|506.98|504.18|506.77|503.97|0
1660600800000|2022-08-15 22:00:00|506.73|503.93|506.11|503.31|506.73|503.93|505.24|502.44|0
1660601100000|2022-08-15 22:05:00|505.94|503.14|505.41|502.61|505.94|503.14|505.41|502.61|0
1660601400000|2022-08-15 22:10:00|505.58|502.78|506.11|503.31|506.11|503.31|505.41|502.61|0
1660601700000|2022-08-15 22:15:00|506.29|503.49|506.11|503.31|506.29|503.49|505.76|502.96|0
1660602000000|2022-08-15 22:20:00|505.93|503.13|505.93|503.13|506.11|503.31|505.75|502.95|0
1660602300000|2022-08-15 22:25:00|505.75|502.95|505.93|503.13|506.1|503.3|505.58|502.78|0
1660602600000|2022-08-15 22:30:00|506.1|503.3|506.28|503.48|506.45|503.65|506.1|503.3|0
1660602900000|2022-08-15 22:35:00|506.45|503.65|506.27|503.47|506.45|503.65|506.27|503.47|0
1660603200000|2022-08-15 22:40:00|506.45|503.65|505.74|502.94|506.45|503.65|505.74|502.94|0
1660603500000|2022-08-15 22:45:00|505.92|503.12|505.74|502.94|505.92|503.12|505.57|502.77|0
1660603800000|2022-08-15 22:50:00|505.92|503.12|505.21|502.41|505.92|503.12|505.12|502.32|0
1660604100000|2022-08-15 22:55:00|505.39|502.59|505.56|502.76|505.74|502.94|505.39|502.59|0
1660604400000|2022-08-15 23:00:00|505.74|502.94|505.38|502.58|505.91|503.11|505.03|502.23|0
1660604700000|2022-08-15 23:05:00|505.56|502.76|505.91|503.11|506.08|503.28|505.21|502.41|0
1660605000000|2022-08-15 23:10:00|505.73|502.93|505.73|502.93|505.99|503.19|505.56|502.76|0
1660605300000|2022-08-15 23:15:00|505.91|503.11|505.9|503.1|505.91|503.11|505.73|502.93|0
1660605600000|2022-08-15 23:20:00|505.73|502.93|505.73|502.93|505.9|503.1|505.55|502.75|0
1660605900000|2022-08-15 23:25:00|505.72|502.92|505.55|502.75|505.72|502.92|505.37|502.57|0
1660606200000|2022-08-15 23:30:00|505.37|502.57|505.9|503.1|505.9|503.1|505.37|502.57|0
1660606500000|2022-08-15 23:35:00|505.72|502.92|505.54|502.74|505.9|503.1|505.54|502.74|0
1660606800000|2022-08-15 23:40:00|505.72|502.92|505.89|503.09|506.07|503.27|505.54|502.74|0
1660607100000|2022-08-15 23:45:00|505.98|503.18|506.77|503.97|506.95|504.15|505.72|502.92|0
1660607400000|2022-08-15 23:50:00|506.95|504.15|507.82|505.02|508|505.2|506.95|504.15|0
1660607700000|2022-08-15 23:55:00|507.73|504.93|506.77|503.97|508|505.2|506.77|503.97|0
1660608000000|2022-08-16 00:00:00|506.41|503.61|504.56|501.76|506.41|503.61|503.43|500.63|0
1660608300000|2022-08-16 00:05:00|505|502.2|505.18|502.38|505.36|502.56|504.39|501.59|0
1660608600000|2022-08-16 00:10:00|505|502.2|504.65|501.85|505.53|502.73|504.47|501.67|0
1660608900000|2022-08-16 00:15:00|504.3|501.5|504.3|501.5|504.47|501.67|503.59|500.79|0
1660609200000|2022-08-16 00:20:00|504.12|501.32|503.94|501.14|504.38|501.58|503.42|500.62|0
1660609500000|2022-08-16 00:25:00|504.12|501.32|503.5|500.7|504.47|501.67|503.5|500.7|0
1660609800000|2022-08-16 00:30:00|503.59|500.79|504.29|501.49|504.82|502.02|503.41|500.61|0
1660610100000|2022-08-16 00:35:00|504.37|501.57|504.64|501.84|504.81|502.01|504.11|501.31|0
1660610400000|2022-08-16 00:40:00|504.81|502.01|504.9|502.1|505.34|502.54|504.64|501.84|0
1660610700000|2022-08-16 00:45:00|504.81|502.01|504.81|502.01|505.34|502.54|504.63|501.83|0
1660611000000|2022-08-16 00:50:00|504.98|502.18|504.98|502.18|505.16|502.36|504.81|502.01|0
1660611300000|2022-08-16 00:55:00|505.16|502.36|504.45|501.65|505.16|502.36|504.28|501.48|0
1660611600000|2022-08-16 01:00:00|504.63|501.83|504.63|501.83|505.33|502.53|504.63|501.83|0
1660611900000|2022-08-16 01:05:00|504.8|502|504.62|501.82|505.68|502.88|504.53|501.73|0
1660612200000|2022-08-16 01:10:00|504.88|502.08|504.8|502|505.33|502.53|504.62|501.82|0
1660612500000|2022-08-16 01:15:00|504.97|502.17|503.39|500.59|505.06|502.26|503.39|500.59|0
1660612800000|2022-08-16 01:20:00|503.65|500.85|501.46|498.66|503.92|501.12|501.46|498.66|0
1660613100000|2022-08-16 01:25:00|501.64|498.84|502.16|499.36|502.16|499.36|501.46|498.66|0
1660613400000|2022-08-16 01:30:00|502.51|499.71|504.35|501.55|504.61|501.81|501.98|499.18|0
1660613700000|2022-08-16 01:35:00|504.44|501.64|504.44|501.64|504.44|501.64|503.64|500.84|0
1660614000000|2022-08-16 01:40:00|504.26|501.46|503.99|501.19|504.96|502.16|503.73|500.93|0
1660614300000|2022-08-16 01:45:00|504.08|501.28|504.78|501.98|505.31|502.51|504.08|501.28|0
1660614600000|2022-08-16 01:50:00|504.61|501.81|504.78|501.98|505.13|502.33|504.61|501.81|0
1660614900000|2022-08-16 01:55:00|504.96|502.16|505.48|502.68|505.66|502.86|504.78|501.98|0
1660615200000|2022-08-16 02:00:00|505.13|502.33|506.36|503.56|506.36|503.56|504.95|502.15|0
1660615500000|2022-08-16 02:05:00|506.53|503.73|507.24|504.44|507.94|505.14|506.18|503.38|0
1660615800000|2022-08-16 02:10:00|507.41|504.61|506.88|504.08|507.41|504.61|506.71|503.91|0
1660616100000|2022-08-16 02:15:00|506.71|503.91|507.06|504.26|507.06|504.26|506.53|503.73|0
1660616400000|2022-08-16 02:20:00|506.88|504.08|506.35|503.55|506.88|504.08|506.17|503.37|0
1660616700000|2022-08-16 02:25:00|506.52|503.72|506.52|503.72|506.88|504.08|506.35|503.55|0
1660617000000|2022-08-16 02:30:00|506.7|503.9|506.87|504.07|507.05|504.25|506.52|503.72|0
1660617300000|2022-08-16 02:35:00|506.96|504.16|505.99|503.19|507.22|504.42|505.64|502.84|0
1660617600000|2022-08-16 02:40:00|506.07|503.27|506.34|503.54|506.52|503.72|505.99|503.19|0
1660617900000|2022-08-16 02:45:00|506.52|503.72|507.75|504.95|507.92|505.12|506.25|503.45|0
1660618200000|2022-08-16 02:50:00|507.92|505.12|508.98|506.18|510.39|507.59|507.92|505.12|0
1660618500000|2022-08-16 02:55:00|508.8|506|508.98|506.18|508.98|506.18|508.27|505.47|0
1660618800000|2022-08-16 03:00:00|508.8|506|508.44|505.64|508.98|506.18|508.27|505.47|0
1660619100000|2022-08-16 03:05:00|508.62|505.82|508.62|505.82|508.79|505.99|508.27|505.47|0
1660619400000|2022-08-16 03:10:00|508.44|505.64|507.56|504.76|508.44|505.64|507.56|504.76|0
1660619700000|2022-08-16 03:15:00|507.64|504.84|506.5|503.7|507.73|504.93|506.5|503.7|0
1660620000000|2022-08-16 03:20:00|506.68|503.88|507.03|504.23|507.03|504.23|506.5|503.7|0
1660620300000|2022-08-16 03:25:00|506.93|504.13|507.02|504.22|507.38|504.58|506.85|504.05|0
1660620600000|2022-08-16 03:30:00|507.2|504.4|506.85|504.05|507.37|504.57|506.85|504.05|0
1660620900000|2022-08-16 03:35:00|506.84|504.04|506.32|503.52|506.84|504.04|506.32|503.52|0
1660621200000|2022-08-16 03:40:00|506.14|503.34|505.43|502.63|506.84|504.04|505.26|502.46|0
1660621500000|2022-08-16 03:45:00|505.26|502.46|505.61|502.81|505.78|502.98|505.26|502.46|0
1660621800000|2022-08-16 03:50:00|505.78|502.98|506.13|503.33|506.31|503.51|505.78|502.98|0
1660622100000|2022-08-16 03:55:00|505.96|503.16|505.78|502.98|506.13|503.33|505.78|502.98|0
1660622400000|2022-08-16 04:00:00|505.95|503.15|506.3|503.5|506.3|503.5|505.78|502.98|0
1660622700000|2022-08-16 04:05:00|506.13|503.33|505.6|502.8|506.66|503.86|505.6|502.8|0
1660623000000|2022-08-16 04:10:00|505.77|502.97|505.77|502.97|505.95|503.15|505.77|502.97|0
1660623300000|2022-08-16 04:15:00|506.12|503.32|505.77|502.97|506.12|503.32|505.77|502.97|0
1660623600000|2022-08-16 04:20:00|505.59|502.79|505.59|502.79|505.77|502.97|505.42|502.62|0
1660623900000|2022-08-16 04:25:00|505.77|502.97|505.77|502.97|505.94|503.14|505.59|502.79|0
1660624200000|2022-08-16 04:30:00|505.76|502.96|506.11|503.31|506.11|503.31|505.59|502.79|0
1660624500000|2022-08-16 04:35:00|505.94|503.14|506.46|503.66|506.46|503.66|505.94|503.14|0
1660624800000|2022-08-16 04:40:00|506.37|503.57|506.64|503.84|506.64|503.84|506.29|503.49|0
1660625100000|2022-08-16 04:45:00|506.81|504.01|506.64|503.84|506.81|504.01|506.46|503.66|0
1660625400000|2022-08-16 04:50:00|506.81|504.01|506.99|504.19|506.99|504.19|506.63|503.83|0
1660625700000|2022-08-16 04:55:00|506.81|504.01|506.81|504.01|507.24|504.44|506.63|503.83|0
1660626000000|2022-08-16 05:00:00|506.98|504.18|506.28|503.48|507.07|504.27|506.28|503.48|0
1660626300000|2022-08-16 05:05:00|506.19|503.39|505.57|502.77|506.19|503.39|505.05|502.25|0
1660626600000|2022-08-16 05:10:00|505.4|502.6|504.69|501.89|505.4|502.6|504.51|501.71|0
1660626900000|2022-08-16 05:15:00|504.77|501.97|504.95|502.15|504.95|502.15|504.16|501.36|0
1660627200000|2022-08-16 05:20:00|505.04|502.24|504.16|501.36|505.12|502.32|504.16|501.36|0
1660627500000|2022-08-16 05:25:00|504.33|501.53|504.33|501.53|504.69|501.89|503.98|501.18|0
1660627800000|2022-08-16 05:30:00|504.16|501.36|504.86|502.06|504.86|502.06|504.16|501.36|0
1660628100000|2022-08-16 05:35:00|504.68|501.88|505.03|502.23|505.38|502.58|504.51|501.71|0
1660628400000|2022-08-16 05:40:00|505.21|502.41|505.91|503.11|505.91|503.11|505.21|502.41|0
1660628700000|2022-08-16 05:45:00|505.73|502.93|505.73|502.93|505.91|503.11|505.55|502.75|0
1660629000000|2022-08-16 05:50:00|505.9|503.1|506.25|503.45|506.43|503.63|505.9|503.1|0
1660629300000|2022-08-16 05:55:00|506.43|503.63|507.31|504.51|507.66|504.86|506.08|503.28|0
1660629600000|2022-08-16 06:00:00|507.13|504.33|506.43|503.63|507.31|504.51|505.72|502.92|0
1660629900000|2022-08-16 06:05:00|506.25|503.45|505.54|502.74|506.25|503.45|505.54|502.74|0
1660630200000|2022-08-16 06:10:00|505.37|502.57|504.66|501.86|505.37|502.57|504.14|501.34|0
1660630500000|2022-08-16 06:15:00|504.49|501.69|504.66|501.86|504.84|502.04|504.31|501.51|0
1660630800000|2022-08-16 06:20:00|504.57|501.77|504.48|501.68|504.84|502.04|503.78|500.98|0
1660631100000|2022-08-16 06:25:00|503.5|500.7|503.33|500.53|503.68|500.88|502.8|500|0
1660631400000|2022-08-16 06:30:00|503.15|500.35|502.45|499.65|503.33|500.53|501.92|499.12|0
1660631700000|2022-08-16 06:35:00|502.62|499.82|502.62|499.82|502.62|499.82|501.92|499.12|0
1660632000000|2022-08-16 06:40:00|502.44|499.64|502.79|499.99|503.15|500.35|502.09|499.29|0
1660632300000|2022-08-16 06:45:00|502.62|499.82|503.14|500.34|503.14|500.34|502.35|499.55|0
1660632600000|2022-08-16 06:50:00|503.05|500.25|502.96|500.16|503.49|500.69|502.79|499.99|0
1660632900000|2022-08-16 06:55:00|503.14|500.34|501.56|498.76|503.14|500.34|501.56|498.76|0
1660633200000|2022-08-16 07:00:00|501.73|498.93|500.94|498.14|501.73|498.93|499.63|496.83|0
1660633500000|2022-08-16 07:05:00|500.93|498.33|499|496.4|501.45|498.85|498.82|496.22|0
1660633800000|2022-08-16 07:10:00|498.82|496.22|499.52|496.92|499.87|497.27|498.82|496.22|0
1660634100000|2022-08-16 07:15:00|499.7|497.1|499.52|496.92|499.87|497.27|498.82|496.22|0
1660634400000|2022-08-16 07:20:00|499.69|497.09|500.22|497.62|501.1|498.5|499.34|496.74|0
1660634700000|2022-08-16 07:25:00|500.39|497.79|500.39|497.79|500.74|498.14|500.04|497.44|0
1660635000000|2022-08-16 07:30:00|500.57|497.97|501.97|499.37|502.05|499.45|500.39|497.79|0
1660635300000|2022-08-16 07:35:00|501.79|499.19|500.91|498.31|501.97|499.37|500.56|497.96|0
1660635600000|2022-08-16 07:40:00|500.74|498.14|499.68|497.08|500.74|498.14|499.33|496.73|0
1660635900000|2022-08-16 07:45:00|499.59|496.99|502.14|499.54|502.14|499.54|499.59|496.99|0
1660636200000|2022-08-16 07:50:00|501.96|499.36|502.84|500.24|503.19|500.59|501.96|499.36|0
1660636500000|2022-08-16 07:55:00|503.01|500.41|504.24|501.64|504.42|501.82|502.57|499.97|0
1660636800000|2022-08-16 08:00:00|504.42|501.82|503.97|501.37|504.77|502.17|503.53|500.93|0
1660637100000|2022-08-16 08:05:00|503.89|501.29|505.47|502.87|505.82|503.22|502.83|500.23|0
1660637400000|2022-08-16 08:10:00|505.82|503.22|505.47|502.87|506.35|503.75|505.11|502.51|0
1660637700000|2022-08-16 08:15:00|505.37|502.77|504.58|501.98|505.64|503.04|504.41|501.81|0
1660638000000|2022-08-16 08:20:00|504.41|501.81|505.28|502.68|505.28|502.68|504.05|501.45|0
1660638300000|2022-08-16 08:25:00|505.46|502.86|505.99|503.39|507.05|504.45|505.46|502.86|0
1660638600000|2022-08-16 08:30:00|506.34|503.74|506.16|503.56|506.34|503.74|505.28|502.68|0
1660638900000|2022-08-16 08:35:00|505.81|503.21|508.1|505.5|508.28|505.68|505.81|503.21|0
1660639200000|2022-08-16 08:40:00|507.92|505.32|507.04|504.44|508.54|505.94|506.69|504.09|0
1660639500000|2022-08-16 08:45:00|506.86|504.26|505.53|502.93|506.86|504.26|505.45|502.85|0
1660639800000|2022-08-16 08:50:00|505.45|502.85|505.8|503.2|506.86|504.26|505.45|502.85|0
1660640100000|2022-08-16 08:55:00|505.71|503.11|506.15|503.55|506.15|503.55|505.45|502.85|0
1660640400000|2022-08-16 09:00:00|506.23|503.63|504.12|501.52|506.59|503.99|504.04|501.44|0
1660640700000|2022-08-16 09:05:00|504.21|501.61|503.15|500.55|504.91|502.31|502.98|500.38|0
1660641000000|2022-08-16 09:10:00|502.98|500.38|502.62|500.02|503.33|500.73|502.27|499.67|0
1660641300000|2022-08-16 09:15:00|502.45|499.85|502.97|500.37|503.68|501.08|502.27|499.67|0
1660641600000|2022-08-16 09:20:00|502.8|500.2|502.8|500.2|503.5|500.9|502.44|499.84|0
1660641900000|2022-08-16 09:25:00|503.15|500.55|502.97|500.37|504.2|501.6|502.97|500.37|0
1660642200000|2022-08-16 09:30:00|503.14|500.54|501.39|498.79|503.32|500.72|501.04|498.44|0
1660642500000|2022-08-16 09:35:00|501.74|499.14|501.91|499.31|502.09|499.49|500.86|498.26|0
1660642800000|2022-08-16 09:40:00|502|499.4|502.26|499.66|502.61|500.01|501.21|498.61|0
1660643100000|2022-08-16 09:45:00|502.44|499.84|502.61|500.01|502.61|500.01|502.08|499.48|0
1660643400000|2022-08-16 09:50:00|502.52|499.92|502.96|500.36|503.22|500.62|502.08|499.48|0
1660643700000|2022-08-16 09:55:00|503.13|500.53|503.48|500.88|503.48|500.88|502.61|500.01|0
1660644000000|2022-08-16 10:00:00|503.31|500.71|503.13|500.53|503.31|500.71|502.16|499.56|0
1660644300000|2022-08-16 10:05:00|503.31|500.71|502.42|499.82|503.48|500.88|502.42|499.82|0
1660644600000|2022-08-16 10:10:00|502.25|499.65|501.19|498.59|502.68|500.08|500.84|498.24|0
1660644900000|2022-08-16 10:15:00|501.02|498.42|501.37|498.77|502.07|499.47|500.32|497.72|0
1660645200000|2022-08-16 10:20:00|501.89|499.29|502.94|500.34|503.12|500.52|501.72|499.12|0
1660645500000|2022-08-16 10:25:00|503.12|500.52|501.71|499.11|503.3|500.7|501.71|499.11|0
1660645800000|2022-08-16 10:30:00|501.89|499.29|501.89|499.29|502.41|499.81|501.36|498.76|0
1660646100000|2022-08-16 10:35:00|501.8|499.2|501.36|498.76|501.89|499.29|500.66|498.06|0
1660646400000|2022-08-16 10:40:00|501.44|498.84|501.18|498.58|501.53|498.93|499.95|497.35|0
1660646700000|2022-08-16 10:45:00|500.83|498.23|500.83|498.23|501.53|498.93|500.65|498.05|0
1660647000000|2022-08-16 10:50:00|501|498.4|501.7|499.1|501.79|499.19|500.73|498.13|0
1660647300000|2022-08-16 10:55:00|501.61|499.01|501.43|498.83|502.23|499.63|501.17|498.57|0
1660647600000|2022-08-16 11:00:00|501.35|498.75|502.93|500.33|503.1|500.5|500.3|497.7|0
1660647900000|2022-08-16 11:05:00|502.75|500.15|504.16|501.56|504.33|501.73|502.66|500.06|0
1660648200000|2022-08-16 11:10:00|503.98|501.38|504.33|501.73|504.86|502.26|503.98|501.38|0
1660648500000|2022-08-16 11:15:00|504.15|501.55|504.5|501.9|504.59|501.99|503.98|501.38|0
1660648800000|2022-08-16 11:20:00|504.41|501.81|504.68|502.08|505.21|502.61|504.41|501.81|0
1660649100000|2022-08-16 11:25:00|504.15|501.55|505.91|503.31|505.99|503.39|504.15|501.55|0
1660649400000|2022-08-16 11:30:00|505.99|503.39|506.08|503.48|506.26|503.66|505.29|502.69|0
1660649700000|2022-08-16 11:35:00|505.9|503.3|506.43|503.83|506.78|504.18|505.9|503.3|0
1660650000000|2022-08-16 11:40:00|506.08|503.48|505.81|503.21|506.08|503.48|504.84|502.24|0
1660650300000|2022-08-16 11:45:00|505.72|503.12|505.19|502.59|505.9|503.3|505.19|502.59|0
1660650600000|2022-08-16 11:50:00|505.37|502.77|505.9|503.3|506.07|503.47|505.02|502.42|0
1660650900000|2022-08-16 11:55:00|506.07|503.47|505.72|503.12|506.25|503.65|505.54|502.94|0
1660651200000|2022-08-16 12:00:00|505.54|502.94|505.01|502.41|505.72|503.12|504.39|501.79|0
1660651500000|2022-08-16 12:05:00|505.19|502.59|505.18|502.58|505.19|502.59|504.66|502.06|0
1660651800000|2022-08-16 12:10:00|505.54|502.94|506.59|503.99|507.3|504.7|505.36|502.76|0
1660652100000|2022-08-16 12:15:00|506.77|504.17|506.59|503.99|507.47|504.87|506.41|503.81|0
1660652400000|2022-08-16 12:20:00|506.41|503.81|505.18|502.58|506.59|503.99|505|502.4|0
1660652700000|2022-08-16 12:25:00|505.26|502.66|505.35|502.75|505.35|502.75|504.65|502.05|0
1660653000000|2022-08-16 12:30:00|505.44|502.84|503.24|500.64|505.7|503.1|502.18|499.58|0
1660653300000|2022-08-16 12:35:00|503.15|500.55|502.71|500.11|503.76|501.16|502.71|500.11|0
1660653600000|2022-08-16 12:40:00|502.79|500.19|502.53|499.93|503.06|500.46|501.65|499.05|0
1660653900000|2022-08-16 12:45:00|502.35|499.75|502.1|499.5|502.53|499.93|500.42|497.82|0
1660654200000|2022-08-16 12:50:00|501.92|499.32|499.43|496.83|502.1|499.5|497.94|495.34|0
1660654500000|2022-08-16 12:55:00|499.17|496.57|500.57|497.97|500.74|498.14|498.99|496.39|0
1660654800000|2022-08-16 13:00:00|500.74|498.14|501.27|498.67|501.44|498.84|500.04|497.44|0
1660655100000|2022-08-16 13:05:00|501.44|498.84|501.61|499.01|501.62|499.02|500.21|497.61|0
1660655400000|2022-08-16 13:10:00|501.26|498.66|501.17|498.57|501.44|498.84|500.03|497.43|0
1660655700000|2022-08-16 13:15:00|501.26|498.66|500.73|498.13|501.79|499.19|499.86|497.26|0
1660656000000|2022-08-16 13:20:00|500.56|497.96|499.68|497.08|500.82|498.22|499.15|496.55|0
1660656300000|2022-08-16 13:25:00|499.5|496.9|499.68|497.08|500.55|497.95|499.15|496.55|0
1660656600000|2022-08-16 13:30:00|499.85|497.25|504.77|502.17|506.36|503.76|499.85|497.25|0
1660656900000|2022-08-16 13:35:00|504.85|502.25|505.47|502.87|507.59|504.99|503.53|500.93|0
1660657200000|2022-08-16 13:40:00|505.29|502.69|503.88|501.28|506.17|503.57|503.36|500.76|0
1660657500000|2022-08-16 13:45:00|503.71|501.11|501.77|499.17|505.64|503.04|501.6|499|0
1660657800000|2022-08-16 13:50:00|501.42|498.82|503|500.4|503.7|501.1|500.37|497.77|0
1660658100000|2022-08-16 13:55:00|502.82|500.22|505.11|502.51|506.52|503.92|502.65|500.05|0
1660658400000|2022-08-16 14:00:00|504.41|501.81|501.59|498.99|505.02|502.42|498.44|495.84|0
1660658700000|2022-08-16 14:05:00|501.41|498.81|502.11|499.51|503.35|500.75|500.54|497.94|0
1660659000000|2022-08-16 14:10:00|501.94|499.34|504.67|502.07|506.78|504.18|501.76|499.16|0
1660659300000|2022-08-16 14:15:00|504.49|501.89|502.59|499.99|504.49|501.89|500.21|497.61|0
1660659600000|2022-08-16 14:20:00|502.41|499.81|503.46|500.86|504.69|502.09|501.88|499.28|0
1660659900000|2022-08-16 14:25:00|503.11|500.51|500.65|498.05|503.11|500.51|499.95|497.35|0
1660660200000|2022-08-16 14:30:00|500.47|497.87|495.05|492.45|500.47|497.87|494.53|491.93|0
1660660500000|2022-08-16 14:35:00|494.87|492.27|496.46|493.86|498.43|495.83|494.21|491.61|0
1660660800000|2022-08-16 14:40:00|496.63|494.03|500.65|498.05|500.83|498.23|495.93|493.33|0
1660661100000|2022-08-16 14:45:00|500.48|497.88|501.7|499.1|502.05|499.45|499.43|496.83|0
1660661400000|2022-08-16 14:50:00|501.53|498.93|501.52|498.92|503.1|500.5|501|498.4|0
1660661700000|2022-08-16 14:55:00|501.7|499.1|499.42|496.82|502.05|499.45|498.55|495.95|0
1660662000000|2022-08-16 15:00:00|499.24|496.64|499.42|496.82|502.05|499.45|499.07|496.47|0
1660662300000|2022-08-16 15:05:00|499.24|496.64|500.99|498.39|502.92|500.32|499.24|496.64|0
1660662600000|2022-08-16 15:10:00|501.17|498.57|507.32|504.72|507.49|504.89|501.17|498.57|0
1660662900000|2022-08-16 15:15:00|507.49|504.89|510.98|508.38|512.11|509.51|507.14|504.54|0
1660663200000|2022-08-16 15:20:00|511.15|508.55|508.68|506.08|511.15|508.55|508.5|505.9|0
1660663500000|2022-08-16 15:25:00|508.5|505.9|510.97|508.37|511.68|509.08|508.15|505.55|0
1660663800000|2022-08-16 15:30:00|510.79|508.19|512.21|509.61|514.51|511.91|510.09|507.49|0
1660664100000|2022-08-16 15:35:00|512.03|509.43|513.44|510.84|513.8|511.2|511.68|509.08|0
1660664400000|2022-08-16 15:40:00|513.8|511.2|513.62|511.02|513.97|511.37|512.2|509.6|0
1660664700000|2022-08-16 15:45:00|513.53|510.93|515.41|512.81|516.51|513.91|512.73|510.13|0
1660665000000|2022-08-16 15:50:00|515.58|512.98|518.42|515.82|518.42|515.82|515.23|512.63|0
1660665300000|2022-08-16 15:55:00|518.24|515.64|519.13|516.53|520.38|517.78|517.36|514.76|0
1660665600000|2022-08-16 16:00:00|518.95|516.35|517.88|515.28|519.31|516.71|517.71|515.11|0
1660665900000|2022-08-16 16:05:00|518.24|515.64|517.35|514.75|518.95|516.35|517.17|514.57|0
1660666200000|2022-08-16 16:10:00|517.53|514.93|519.48|516.88|519.66|517.06|517.53|514.93|0
1660666500000|2022-08-16 16:15:00|519.3|516.7|521.08|518.48|521.44|518.84|519.3|516.7|0
1660666800000|2022-08-16 16:20:00|520.72|518.12|520.01|517.41|520.72|518.12|518.77|516.17|0
1660667100000|2022-08-16 16:25:00|519.83|517.23|517.87|515.27|520.01|517.41|517.7|515.1|0
1660667400000|2022-08-16 16:30:00|517.7|515.1|518.58|515.98|519.65|517.05|517.52|514.92|0
1660667700000|2022-08-16 16:35:00|518.76|516.16|518.22|515.62|519.47|516.87|518.22|515.62|0
1660668000000|2022-08-16 16:40:00|518.05|515.45|515.91|513.31|518.58|515.98|515.56|512.96|0
1660668300000|2022-08-16 16:45:00|515.74|513.14|516.09|513.49|516.62|514.02|515.38|512.78|0
1660668600000|2022-08-16 16:50:00|516.27|513.67|516.7|514.1|517.69|515.09|515.2|512.6|0
1660668900000|2022-08-16 16:55:00|516.8|514.2|517.15|514.55|517.68|515.08|516.44|513.84|0
1660669200000|2022-08-16 17:00:00|517.33|514.73|517.86|515.26|517.86|515.26|516.26|513.66|0
1660669500000|2022-08-16 17:05:00|517.68|515.08|520.35|517.75|520.35|517.75|517.5|514.9|0
1660669800000|2022-08-16 17:10:00|520.17|517.57|520.17|517.57|520.88|518.28|519.63|517.03|0
1660670100000|2022-08-16 17:15:00|519.99|517.39|520.16|517.56|521.23|518.63|519.99|517.39|0
1660670400000|2022-08-16 17:20:00|519.99|517.39|521.59|518.99|521.77|519.17|519.63|517.03|0
1660670700000|2022-08-16 17:25:00|521.77|519.17|520.69|518.09|521.94|519.34|520.52|517.92|0
1660671000000|2022-08-16 17:30:00|520.87|518.27|521.58|518.98|521.58|518.98|520.16|517.56|0
1660671300000|2022-08-16 17:35:00|521.4|518.8|524.26|521.66|524.62|522.02|521.23|518.63|0
1660671600000|2022-08-16 17:40:00|524.44|521.84|523.72|521.12|524.44|521.84|523.36|520.76|0
1660671900000|2022-08-16 17:45:00|523.9|521.3|524.43|521.83|524.52|521.92|523.72|521.12|0
1660672200000|2022-08-16 17:50:00|524.25|521.65|525.14|522.54|525.68|523.08|524.07|521.47|0
1660672500000|2022-08-16 17:55:00|524.97|522.37|525.5|522.9|526.22|523.62|524.25|521.65|0
1660672800000|2022-08-16 18:00:00|525.32|522.72|526.03|523.43|527.47|524.87|524.61|522.01|0
1660673100000|2022-08-16 18:05:00|526.21|523.61|529.08|526.48|529.08|526.48|526.21|523.61|0
1660673400000|2022-08-16 18:10:00|528.9|526.3|529.26|526.66|530.69|528.09|528.9|526.3|0
1660673700000|2022-08-16 18:15:00|529.43|526.83|531.04|528.44|532.32|529.72|529.26|526.66|0
1660674000000|2022-08-16 18:20:00|531.22|528.62|530.14|527.54|531.76|529.16|529.78|527.18|0
1660674300000|2022-08-16 18:25:00|530.32|527.72|528.71|526.11|530.5|527.9|527.45|524.85|0
1660674600000|2022-08-16 18:30:00|528.53|525.93|524.59|521.99|528.71|526.11|524.59|521.99|0
1660674900000|2022-08-16 18:35:00|524.24|521.64|516.95|514.35|524.77|522.17|516.59|513.99|0
1660675200000|2022-08-16 18:40:00|517.3|514.7|514.47|511.87|517.66|515.06|513.05|510.45|0
1660675500000|2022-08-16 18:45:00|514.02|511.42|509.78|506.66|514.02|511.42|507.14|504.02|0
1660675800000|2022-08-16 18:50:00|509.61|506.49|508.93|505.81|510.16|507.04|505.58|502.46|0
1660676100000|2022-08-16 18:55:00|508.75|505.63|512.81|509.69|513.52|510.4|508.75|505.63|0
1660676400000|2022-08-16 19:00:00|512.28|509.16|508.22|505.1|512.28|509.16|507.69|504.57|0
1660676700000|2022-08-16 19:05:00|508.4|505.28|511.04|507.92|512.63|509.51|508.22|505.1|0
1660677000000|2022-08-16 19:10:00|510.51|507.39|511.21|508.09|511.39|508.27|509.27|506.15|0
1660677300000|2022-08-16 19:15:00|511.04|507.92|512.62|509.5|512.62|509.5|509.45|506.33|0
1660677600000|2022-08-16 19:20:00|512.45|509.33|514.39|511.27|514.57|511.45|511.03|507.91|0
1660677900000|2022-08-16 19:25:00|514.57|511.45|515.63|512.51|516.51|513.39|513.86|510.74|0
1660678200000|2022-08-16 19:30:00|515.8|512.68|517.58|514.46|517.93|514.81|515.45|512.33|0
1660678500000|2022-08-16 19:35:00|517.75|514.63|516.43|513.83|518.29|515.17|516.33|513.21|0
1660678800000|2022-08-16 19:40:00|516.6|514|515.62|513.02|518.02|515.42|514.7|512.1|0
1660679100000|2022-08-16 19:45:00|515.44|512.84|519.71|517.11|520.42|517.82|515.44|512.84|0
1660679400000|2022-08-16 19:50:00|520.24|517.64|517.39|514.79|520.42|517.82|517.04|514.44|0
1660679700000|2022-08-16 19:55:00|517.75|515.15|515.43|512.83|517.75|515.15|514.55|511.95|0
1660680000000|2022-08-16 20:00:00|515.26|512.66|513.66|511.06|515.26|512.66|513.13|510.53|0
1660680300000|2022-08-16 20:05:00|513.48|510.88|513.48|510.88|514.19|511.59|513.48|510.88|0
1660680600000|2022-08-16 20:10:00|513.66|511.06|512.77|510.17|514.01|511.41|512.77|510.17|0
1660680900000|2022-08-16 20:15:00|512.69|509.89|513.22|510.42|513.4|510.6|512.24|509.44|0
1660681200000|2022-08-16 20:20:00|513.4|510.6|513.39|510.59|513.57|510.77|513.22|510.42|0
1660681500000|2022-08-16 20:25:00|513.22|510.42|512.86|510.06|513.39|510.59|512.86|510.06|0
1660681800000|2022-08-16 20:30:00|513.04|510.24|513.92|511.12|513.92|511.12|513.04|510.24|0
1660682100000|2022-08-16 20:35:00|514.1|511.3|515.16|512.36|515.34|512.54|514.1|511.3|0
1660682400000|2022-08-16 20:40:00|515.34|512.54|515.34|512.54|515.34|512.54|515.16|512.36|0
1660682700000|2022-08-16 20:45:00|515.51|512.71|516.22|513.42|516.4|513.6|515.51|512.71|0
1660683000000|2022-08-16 20:50:00|516.31|513.51|517.82|515.02|517.82|515.02|516.31|513.51|0
1660683300000|2022-08-16 20:55:00|518|515.2|517.73|514.93|518|515.2|517.73|514.93|0
1660683600000|2022-08-16 21:00:00|517.53|514.73|517.61|514.81|517.61|514.81|517.45|514.65|0
1660683900000|2022-08-16 21:05:00|517.59|514.79|517.45|514.65|517.59|514.79|517.43|514.63|0
1660684200000|2022-08-16 21:10:00|517.48|514.68|517.4|514.6|517.51|514.71|517.4|514.6|0
1660684500000|2022-08-16 21:15:00|517.35|514.55|516.96|514.16|517.35|514.55|516.79|513.99|0
1660684800000|2022-08-16 21:20:00|517.05|514.25|517.02|514.22|517.13|514.33|517.02|514.22|0
1660685100000|2022-08-16 21:25:00|517.13|514.33|517.29|514.49|517.31|514.51|517.13|514.33|0
1660685400000|2022-08-16 21:30:00|517.28|514.48|517.28|514.48|517.31|514.51|517.28|514.48|0
1660685700000|2022-08-16 21:35:00|517.49|514.69|517.2|514.4|517.49|514.69|517.07|514.27|0
1660686000000|2022-08-16 21:40:00|517.22|514.42|517.41|514.61|517.44|514.64|517.17|514.37|0
1660686300000|2022-08-16 21:45:00|517.34|514.54|517.43|514.63|517.51|514.71|517.33|514.53|0
1660686600000|2022-08-16 21:50:00|517.38|514.58|517.38|514.58|517.43|514.63|517.38|514.58|0
1660686900000|2022-08-16 21:55:00|517.41|514.61|517.35|514.55|517.43|514.63|517.35|514.55|0
1660687200000|2022-08-16 22:00:00|516.99|514.19|514.95|512.15|516.99|514.19|514.85|512.05|0
1660687500000|2022-08-16 22:05:00|515.12|512.32|514.59|511.79|515.3|512.5|514.23|511.43|0
1660687800000|2022-08-16 22:10:00|514.67|511.87|515.3|512.5|515.3|512.5|514.59|511.79|0
1660688100000|2022-08-16 22:15:00|515.12|512.32|514.41|511.61|515.12|512.32|514.14|511.34|0
1660688400000|2022-08-16 22:20:00|514.58|511.78|514.84|512.04|515.47|512.67|514.58|511.78|0
1660688700000|2022-08-16 22:25:00|514.76|511.96|515.11|512.31|515.11|512.31|514.4|511.6|0
1660689000000|2022-08-16 22:30:00|515.38|512.58|514.84|512.04|515.38|512.58|514.76|511.96|0
1660689300000|2022-08-16 22:35:00|514.76|511.96|515.11|512.31|515.11|512.31|514.22|511.42|0
1660689600000|2022-08-16 22:40:00|515.46|512.66|515.46|512.66|515.82|513.02|514.93|512.13|0
1660689900000|2022-08-16 22:45:00|515.37|512.57|514.57|511.77|515.37|512.57|514.48|511.68|0
1660690200000|2022-08-16 22:50:00|514.75|511.95|515.28|512.48|515.28|512.48|514.57|511.77|0
1660690500000|2022-08-16 22:55:00|515.1|512.3|514.83|512.03|515.1|512.3|514.83|512.03|0
1660690800000|2022-08-16 23:00:00|514.74|511.94|514.74|511.94|515.18|512.38|514.56|511.76|0
1660691100000|2022-08-16 23:05:00|514.56|511.76|514.21|511.41|514.56|511.76|513.68|510.88|0
1660691400000|2022-08-16 23:10:00|514.38|511.58|514.56|511.76|514.74|511.94|514.29|511.49|0
1660691700000|2022-08-16 23:15:00|514.38|511.58|513.85|511.05|514.91|512.11|513.85|511.05|0
1660692000000|2022-08-16 23:20:00|514.2|511.4|513.85|511.05|514.38|511.58|513.49|510.69|0
1660692300000|2022-08-16 23:25:00|513.75|510.95|513.31|510.51|513.85|511.05|513.31|510.51|0
1660692600000|2022-08-16 23:30:00|513.49|510.69|513.31|510.51|513.67|510.87|513.13|510.33|0
1660692900000|2022-08-16 23:35:00|513.13|510.33|513.66|510.86|513.84|511.04|513.13|510.33|0
1660693200000|2022-08-16 23:40:00|513.84|511.04|513.48|510.68|513.84|511.04|513.31|510.51|0
1660693500000|2022-08-16 23:45:00|513.66|510.86|514.37|511.57|514.72|511.92|513.48|510.68|0
1660693800000|2022-08-16 23:50:00|514.45|511.65|515.61|512.81|515.61|512.81|514.01|511.21|0
1660694100000|2022-08-16 23:55:00|515.78|512.98|515.6|512.8|516.67|513.87|515.6|512.8|0
1660694400000|2022-08-17 00:00:00|515.78|512.98|514.89|512.09|516.49|513.69|514.18|511.38|0
1660694700000|2022-08-17 00:05:00|515.07|512.27|516.31|513.51|516.31|513.51|515.07|512.27|0
1660695000000|2022-08-17 00:10:00|516.22|513.42|517.91|515.11|518.09|515.29|516.13|513.33|0
1660695300000|2022-08-17 00:15:00|518.09|515.29|518.97|516.17|519.15|516.35|517.91|515.11|0
1660695600000|2022-08-17 00:20:00|519.15|516.35|518.29|515.49|519.43|516.63|517.76|514.96|0
1660695900000|2022-08-17 00:25:00|518.12|515.32|516.25|513.45|518.12|515.32|516.16|513.36|0
1660696200000|2022-08-17 00:30:00|516.34|513.54|517.22|514.42|517.58|514.78|515.8|513|0
1660696500000|2022-08-17 00:35:00|517.4|514.6|516.16|513.36|517.4|514.6|515.98|513.18|0
1660696800000|2022-08-17 00:40:00|516.33|513.53|515.44|512.64|516.33|513.53|515.44|512.64|0
1660697100000|2022-08-17 00:45:00|515.53|512.73|516.51|513.71|516.59|513.79|515.27|512.47|0
1660697400000|2022-08-17 00:50:00|516.68|513.88|516.5|513.7|516.68|513.88|516.33|513.53|0
1660697700000|2022-08-17 00:55:00|516.68|513.88|516.86|514.06|517.21|514.41|516.5|513.7|0
1660698000000|2022-08-17 01:00:00|516.76|513.96|515.26|512.46|516.86|514.06|514.73|511.93|0
1660698300000|2022-08-17 01:05:00|515.16|512.36|515.26|512.46|515.43|512.63|514.9|512.1|0
1660698600000|2022-08-17 01:10:00|515.25|512.45|516.14|513.34|516.5|513.7|515.16|512.36|0
1660698900000|2022-08-17 01:15:00|516.32|513.52|515.96|513.16|516.67|513.87|515.61|512.81|0
1660699200000|2022-08-17 01:20:00|515.87|513.07|515.78|512.98|516.14|513.34|515.6|512.8|0
1660699500000|2022-08-17 01:25:00|515.96|513.16|515.31|512.51|516.14|513.34|514.69|511.89|0
1660699800000|2022-08-17 01:30:00|515.49|512.69|515.84|513.04|516.2|513.4|515.13|512.33|0
1660700100000|2022-08-17 01:35:00|515.93|513.13|514.42|511.62|516.02|513.22|514.06|511.26|0
1660700400000|2022-08-17 01:40:00|514.24|511.44|514.3|511.5|515.13|512.33|514.24|511.44|0
1660700700000|2022-08-17 01:45:00|514.48|511.68|514.36|511.56|514.72|511.92|513.65|510.85|0
1660701000000|2022-08-17 01:50:00|514.54|511.74|515.78|512.98|515.78|512.98|514.36|511.56|0
1660701300000|2022-08-17 01:55:00|515.96|513.16|516.13|513.33|516.49|513.69|515.25|512.45|0
1660701600000|2022-08-17 02:00:00|516.31|513.51|515.78|512.98|516.4|513.6|515.42|512.62|0
1660701900000|2022-08-17 02:05:00|515.68|512.88|515.42|512.62|516.04|513.24|514.89|512.09|0
1660702200000|2022-08-17 02:10:00|515.24|512.44|514.88|512.08|515.6|512.8|514.53|511.73|0
1660702500000|2022-08-17 02:15:00|514.79|511.99|515.5|512.7|515.59|512.79|514.71|511.91|0
1660702800000|2022-08-17 02:20:00|515.41|512.61|515.06|512.26|515.85|513.05|515.06|512.26|0
1660703100000|2022-08-17 02:25:00|514.88|512.08|515.41|512.61|515.59|512.79|514.7|511.9|0
1660703400000|2022-08-17 02:30:00|515.59|512.79|516.83|514.03|516.83|514.03|515.5|512.7|0
1660703700000|2022-08-17 02:35:00|516.65|513.85|515.41|512.61|517.18|514.38|515.23|512.43|0
1660704000000|2022-08-17 02:40:00|515.58|512.78|515.23|512.43|516.47|513.67|515.23|512.43|0
1660704300000|2022-08-17 02:45:00|515.4|512.6|515.76|512.96|515.76|512.96|515.23|512.43|0
1660704600000|2022-08-17 02:50:00|515.58|512.78|515.58|512.78|515.58|512.78|515.05|512.25|0
1660704900000|2022-08-17 02:55:00|515.4|512.6|515.4|512.6|515.66|512.86|515.22|512.42|0
1660705200000|2022-08-17 03:00:00|515.48|512.68|515.22|512.42|515.93|513.13|515.22|512.42|0
1660705500000|2022-08-17 03:05:00|515.3|512.5|515.75|512.95|515.75|512.95|515.22|512.42|0
1660705800000|2022-08-17 03:10:00|515.93|513.13|516.1|513.3|516.1|513.3|515.48|512.68|0
1660706100000|2022-08-17 03:15:00|515.92|513.12|515.39|512.59|516.1|513.3|515.39|512.59|0
1660706400000|2022-08-17 03:20:00|515.57|512.77|515.29|512.49|515.92|513.12|515.29|512.49|0
1660706700000|2022-08-17 03:25:00|515.39|512.59|515.92|513.12|516.1|513.3|515.21|512.41|0
1660707000000|2022-08-17 03:30:00|516|513.2|515.38|512.58|516|513.2|515.2|512.4|0
1660707300000|2022-08-17 03:35:00|515.2|512.4|515.38|512.58|515.38|512.58|514.67|511.87|0
1660707600000|2022-08-17 03:40:00|515.56|512.76|515.38|512.58|515.56|512.76|515.2|512.4|0
1660707900000|2022-08-17 03:45:00|515.28|512.48|515.2|512.4|515.38|512.58|515.02|512.22|0
1660708200000|2022-08-17 03:50:00|515.02|512.22|515.73|512.93|515.73|512.93|515.02|512.22|0
1660708500000|2022-08-17 03:55:00|515.9|513.1|515.9|513.1|515.9|513.1|515.37|512.57|0
1660708800000|2022-08-17 04:00:00|516.08|513.28|516.61|513.81|516.61|513.81|516.08|513.28|0
1660709100000|2022-08-17 04:05:00|516.52|513.72|516.2|513.4|516.79|513.99|516.2|513.4|0
1660709400000|2022-08-17 04:10:00|516.38|513.58|516.38|513.58|516.56|513.76|516.29|513.49|0
1660709700000|2022-08-17 04:15:00|516.29|513.49|516.2|513.4|516.38|513.58|516.2|513.4|0
1660710000000|2022-08-17 04:20:00|516.02|513.22|516.2|513.4|516.2|513.4|515.84|513.04|0
1660710300000|2022-08-17 04:25:00|516.37|513.57|516.73|513.93|516.73|513.93|516.37|513.57|0
1660710600000|2022-08-17 04:30:00|516.91|514.11|517.44|514.64|517.44|514.64|516.9|514.1|0
1660710900000|2022-08-17 04:35:00|517.34|514.54|517.26|514.46|517.79|514.99|517.26|514.46|0
1660711200000|2022-08-17 04:40:00|517.34|514.54|518.14|515.34|518.15|515.35|517.34|514.54|0
1660711500000|2022-08-17 04:45:00|518.05|515.25|517.61|514.81|518.05|515.25|517.61|514.81|0
1660711800000|2022-08-17 04:50:00|517.69|514.89|517.78|514.98|517.87|515.07|517.61|514.81|0
1660712100000|2022-08-17 04:55:00|517.87|515.07|517.96|515.16|518.32|515.52|517.87|515.07|0
1660712400000|2022-08-17 05:00:00|518.32|515.52|519.56|516.76|519.56|516.76|518.32|515.52|0
1660712700000|2022-08-17 05:05:00|519.74|516.94|518.85|516.05|519.74|516.94|518.67|515.87|0
1660713000000|2022-08-17 05:10:00|518.93|516.13|519.38|516.58|519.74|516.94|518.93|516.13|0
1660713300000|2022-08-17 05:15:00|519.2|516.4|519.55|516.75|519.55|516.75|519.02|516.22|0
1660713600000|2022-08-17 05:20:00|519.46|516.66|519.2|516.4|519.91|517.11|519.2|516.4|0
1660713900000|2022-08-17 05:25:00|519.28|516.48|518.66|515.86|519.55|516.75|518.48|515.68|0
1660714200000|2022-08-17 05:30:00|518.74|515.94|519.01|516.21|519.01|516.21|518.3|515.5|0
1660714500000|2022-08-17 05:35:00|518.83|516.03|518.48|515.68|519.37|516.57|518.48|515.68|0
1660714800000|2022-08-17 05:40:00|518.56|515.76|518.3|515.5|518.65|515.85|518.12|515.32|0
1660715100000|2022-08-17 05:45:00|518.12|515.32|517.94|515.14|518.47|515.67|517.23|514.43|0
1660715400000|2022-08-17 05:50:00|517.76|514.96|518.55|515.75|518.65|515.85|517.67|514.87|0
1660715700000|2022-08-17 05:55:00|518.65|515.85|520.43|517.63|520.78|517.98|518.65|515.85|0
1660716000000|2022-08-17 06:00:00|520.25|517.45|519.18|516.38|520.43|517.63|519|516.2|0
1660716300000|2022-08-17 06:05:00|519.36|516.56|517.39|514.59|519.36|516.56|517.39|514.59|0
1660716600000|2022-08-17 06:10:00|517.57|514.77|516.5|513.7|517.66|514.86|515.97|513.17|0
1660716900000|2022-08-17 06:15:00|516.33|513.53|515.26|512.46|516.86|514.06|514.73|511.93|0
1660717200000|2022-08-17 06:20:00|515.08|512.28|515.61|512.81|515.79|512.99|515.08|512.28|0
1660717500000|2022-08-17 06:25:00|515.7|512.9|515.96|513.16|516.85|514.05|515.61|512.81|0
1660717800000|2022-08-17 06:30:00|516.14|513.34|515.25|512.45|516.32|513.52|515.07|512.27|0
1660718100000|2022-08-17 06:35:00|515.43|512.63|513.47|510.67|515.43|512.63|513.38|510.58|0
1660718400000|2022-08-17 06:40:00|513.65|510.85|514.44|511.64|514.54|511.74|513.3|510.5|0
1660718700000|2022-08-17 06:45:00|514.36|511.56|513.65|510.85|514.54|511.74|513.29|510.49|0
1660719000000|2022-08-17 06:50:00|513.82|511.02|514|511.2|514.53|511.73|513.65|510.85|0
1660719300000|2022-08-17 06:55:00|514.08|511.28|513.64|510.84|514.18|511.38|513.64|510.84|0
1660719600000|2022-08-17 07:00:00|513.91|511.11|512.84|510.04|514.35|511.55|512.75|509.95|0
1660719900000|2022-08-17 07:05:00|512.83|510.23|512.3|509.7|512.83|510.23|511.24|508.64|0
1660720200000|2022-08-17 07:10:00|511.94|509.34|511.41|508.81|512.3|509.7|511.06|508.46|0
1660720500000|2022-08-17 07:15:00|511.06|508.46|510.52|507.92|511.94|509.34|510.52|507.92|0
1660720800000|2022-08-17 07:20:00|510.35|507.75|511.94|509.34|512.55|509.95|510.35|507.75|0
1660721100000|2022-08-17 07:25:00|512.11|509.51|513.79|511.19|513.79|511.19|511.23|508.63|0
1660721400000|2022-08-17 07:30:00|513.88|511.28|512.11|509.51|513.88|511.28|511.76|509.16|0
1660721700000|2022-08-17 07:35:00|512.29|509.69|510.69|508.09|512.99|510.39|510.69|508.09|0
1660722000000|2022-08-17 07:40:00|510.34|507.74|509.1|506.5|510.51|507.91|508.92|506.32|0
1660722300000|2022-08-17 07:45:00|508.92|506.32|508.39|505.79|510.24|507.64|508.21|505.61|0
1660722600000|2022-08-17 07:50:00|508.57|505.97|508.56|505.96|509.62|507.02|508.21|505.61|0
1660722900000|2022-08-17 07:55:00|508.39|505.79|508.38|505.78|509.09|506.49|508.21|505.61|0
1660723200000|2022-08-17 08:00:00|508.21|505.61|507.32|504.72|508.21|505.61|505.74|503.14|0
1660723500000|2022-08-17 08:05:00|507.15|504.55|506.97|504.37|507.58|504.98|506.26|503.66|0
1660723800000|2022-08-17 08:10:00|506.88|504.28|508.91|506.31|509.17|506.57|505.73|503.13|0
1660724100000|2022-08-17 08:15:00|508.55|505.95|506.96|504.36|509.08|506.48|506.96|504.36|0
1660724400000|2022-08-17 08:20:00|507.14|504.54|508.02|505.42|508.02|505.42|506.08|503.48|0
1660724700000|2022-08-17 08:25:00|507.84|505.24|505.73|503.13|507.84|505.24|505.73|503.13|0
1660725000000|2022-08-17 08:30:00|505.37|502.77|505.55|502.95|505.9|503.3|505.2|502.6|0
1660725300000|2022-08-17 08:35:00|505.37|502.77|505.02|502.42|505.55|502.95|504.14|501.54|0
1660725600000|2022-08-17 08:40:00|505.19|502.59|504.66|502.06|505.9|503.3|504.49|501.89|0
1660725900000|2022-08-17 08:45:00|504.84|502.24|503.43|500.83|505.37|502.77|503.43|500.83|0
1660726200000|2022-08-17 08:50:00|503.61|501.01|505.01|502.41|505.19|502.59|503.6|501|0
1660726500000|2022-08-17 08:55:00|505.19|502.59|503.78|501.18|505.19|502.59|503.43|500.83|0
1660726800000|2022-08-17 09:00:00|503.51|500.91|504.65|502.05|505.36|502.76|503.42|500.82|0
1660727100000|2022-08-17 09:05:00|505.01|502.41|504.91|502.31|505.71|503.11|504.65|502.05|0
1660727400000|2022-08-17 09:10:00|504.83|502.23|504.12|501.52|505|502.4|503.95|501.35|0
1660727700000|2022-08-17 09:15:00|504.21|501.61|503.59|500.99|504.3|501.7|503.42|500.82|0
1660728000000|2022-08-17 09:20:00|503.42|500.82|503.77|501.17|504.12|501.52|503.24|500.64|0
1660728300000|2022-08-17 09:25:00|503.94|501.34|504.99|502.39|505.43|502.83|503.77|501.17|0
1660728600000|2022-08-17 09:30:00|504.82|502.22|503.06|500.46|505.17|502.57|502.71|500.11|0
1660728900000|2022-08-17 09:35:00|502.97|500.37|503.23|500.63|503.76|501.16|502.35|499.75|0
1660729200000|2022-08-17 09:40:00|503.06|500.46|502.7|500.1|504.11|501.51|502.53|499.93|0
1660729500000|2022-08-17 09:45:00|502.53|499.93|501.12|498.52|502.88|500.28|501.12|498.52|0
1660729800000|2022-08-17 09:50:00|500.94|498.34|499.54|496.94|501.12|498.52|499.01|496.41|0
1660730100000|2022-08-17 09:55:00|499.36|496.76|499.89|497.29|500.06|497.46|498.84|496.24|0
1660730400000|2022-08-17 10:00:00|499.54|496.94|498.67|496.07|500.06|497.46|495.85|493.25|0
1660730700000|2022-08-17 10:05:00|498.75|496.15|498.32|495.72|499.02|496.42|498.32|495.72|0
1660731000000|2022-08-17 10:10:00|498.22|495.62|497.61|495.01|498.66|496.06|497.26|494.66|0
1660731300000|2022-08-17 10:15:00|498.14|495.54|496.21|493.61|498.14|495.54|496.04|493.44|0
1660731600000|2022-08-17 10:20:00|496.39|493.79|495.86|493.26|497.26|494.66|495.86|493.26|0
1660731900000|2022-08-17 10:25:00|495.68|493.08|496.38|493.78|496.38|493.78|494.46|491.86|0
1660732200000|2022-08-17 10:30:00|496.29|493.69|496.38|493.78|496.56|493.96|492.89|490.29|0
1660732500000|2022-08-17 10:35:00|496.55|493.95|496.03|493.43|496.55|493.95|495.33|492.73|0
1660732800000|2022-08-17 10:40:00|495.94|493.34|493.93|491.33|495.94|493.34|493.23|490.63|0
1660733100000|2022-08-17 10:45:00|493.76|491.16|493.23|490.63|494.28|491.68|492.53|489.93|0
1660733400000|2022-08-17 10:50:00|493.4|490.8|493.58|490.98|493.93|491.33|493.23|490.63|0
1660733700000|2022-08-17 10:55:00|493.75|491.15|494.97|492.37|495.05|492.45|492.88|490.28|0
1660734000000|2022-08-17 11:00:00|495.32|492.72|494.1|491.5|496.1|493.5|493.57|490.97|0
1660734300000|2022-08-17 11:05:00|494.27|491.67|492.87|490.27|494.62|492.02|492.52|489.92|0
1660734600000|2022-08-17 11:10:00|492.96|490.36|492.17|489.57|493.92|491.32|492.17|489.57|0
1660734900000|2022-08-17 11:15:00|491.91|489.31|491.13|488.53|492.6|490|489.56|486.96|0
1660735200000|2022-08-17 11:20:00|490.95|488.35|492.25|489.65|492.87|490.27|490.43|487.83|0
1660735500000|2022-08-17 11:25:00|492.17|489.57|490.95|488.35|492.52|489.92|490.43|487.83|0
1660735800000|2022-08-17 11:30:00|490.77|488.17|490.77|488.17|490.95|488.35|488.34|485.74|0
1660736100000|2022-08-17 11:35:00|490.6|488|490.07|487.47|491.29|488.69|489.03|486.43|0
1660736400000|2022-08-17 11:40:00|489.98|487.38|489.55|486.95|490.42|487.82|489.03|486.43|0
1660736700000|2022-08-17 11:45:00|489.46|486.86|489.34|486.74|489.9|487.3|488.19|485.59|0
1660737000000|2022-08-17 11:50:00|489.52|486.92|490.21|487.61|490.21|487.61|488.82|486.22|0
1660737300000|2022-08-17 11:55:00|490.39|487.79|490.47|487.87|490.73|488.13|489.69|487.09|0
1660737600000|2022-08-17 12:00:00|490.56|487.96|491.77|489.17|492.47|489.87|490.47|487.87|0
1660737900000|2022-08-17 12:05:00|491.6|489|491.77|489.17|492.29|489.69|490.9|488.3|0
1660738200000|2022-08-17 12:10:00|491.95|489.35|491.42|488.82|493.16|490.56|490.72|488.12|0
1660738500000|2022-08-17 12:15:00|491.25|488.65|492.46|489.86|492.46|489.86|490.9|488.3|0
1660738800000|2022-08-17 12:20:00|492.64|490.04|490.02|487.42|492.81|490.21|489.5|486.9|0
1660739100000|2022-08-17 12:25:00|489.85|487.25|489.93|487.33|490.37|487.77|488.98|486.38|0
1660739400000|2022-08-17 12:30:00|486.72|484.12|488.19|485.59|491.24|488.64|485.85|483.25|0
1660739700000|2022-08-17 12:35:00|488.11|485.51|490.89|488.29|491.58|488.98|488.11|485.51|0
1660740000000|2022-08-17 12:40:00|491.06|488.46|490.89|488.29|492.45|489.85|490.19|487.59|0
1660740300000|2022-08-17 12:45:00|490.71|488.11|491.23|488.63|491.75|489.15|489.32|486.72|0
1660740600000|2022-08-17 12:50:00|491.06|488.46|488.21|485.61|493.08|490.48|488.21|485.61|0
1660740900000|2022-08-17 12:55:00|488.38|485.78|488.73|486.13|489.59|486.99|487.69|485.09|0
1660741200000|2022-08-17 13:00:00|488.81|486.21|488.2|485.6|489.5|486.9|486.82|484.22|0
1660741500000|2022-08-17 13:05:00|488.38|485.78|491.15|488.55|491.5|488.9|488.2|485.6|0
1660741800000|2022-08-17 13:10:00|491.33|488.73|489.07|486.47|491.41|488.81|488.03|485.43|0
1660742100000|2022-08-17 13:15:00|488.98|486.38|489.06|486.46|489.93|487.33|487.68|485.08|0
1660742400000|2022-08-17 13:20:00|489.24|486.64|491.15|488.55|491.32|488.72|488.97|486.37|0
1660742700000|2022-08-17 13:25:00|490.88|488.28|488.02|485.42|490.88|488.28|488.02|485.42|0
1660743000000|2022-08-17 13:30:00|488.71|486.11|491.89|489.29|494.84|492.24|488.54|485.94|0
1660743300000|2022-08-17 13:35:00|491.02|488.42|492.59|489.99|497.14|494.54|490.68|488.08|0
1660743600000|2022-08-17 13:40:00|492.42|489.82|489.97|487.37|492.42|489.82|487.72|485.12|0
1660743900000|2022-08-17 13:45:00|490.15|487.55|494.03|491.43|494.03|491.43|488.93|486.33|0
1660744200000|2022-08-17 13:50:00|493.85|491.25|495.42|492.82|496.46|493.86|491.25|488.65|0
1660744500000|2022-08-17 13:55:00|495.77|493.17|496.99|494.39|497.86|495.26|494.9|492.3|0
1660744800000|2022-08-17 14:00:00|496.89|494.29|496.63|494.03|496.98|494.38|493.85|491.25|0
1660745100000|2022-08-17 14:05:00|497.16|494.56|495.93|493.33|500.65|498.05|495.59|492.99|0
1660745400000|2022-08-17 14:10:00|495.59|492.99|491.93|489.33|496.98|494.38|491.06|488.46|0
1660745700000|2022-08-17 14:15:00|491.76|489.16|492.05|489.45|493.26|490.66|489.1|486.5|0
1660746000000|2022-08-17 14:20:00|492.22|489.62|492.16|489.56|494.25|491.65|492.05|489.45|0
1660746300000|2022-08-17 14:25:00|492.51|489.91|493.03|490.43|494.08|491.48|492.16|489.56|0
1660746600000|2022-08-17 14:30:00|492.68|490.08|492.33|489.73|493.9|491.3|490.94|488.34|0
1660746900000|2022-08-17 14:35:00|492.68|490.08|489.38|486.78|492.68|490.08|486.6|484|0
1660747200000|2022-08-17 14:40:00|489.2|486.6|493.71|491.11|494.06|491.46|489.2|486.6|0
1660747500000|2022-08-17 14:45:00|493.88|491.28|493.53|490.93|496.14|493.54|493.36|490.76|0
1660747800000|2022-08-17 14:50:00|493.36|490.76|487.12|484.52|493.53|490.93|486.6|484|0
1660748100000|2022-08-17 14:55:00|486.95|484.35|487.12|484.52|488.67|486.07|486.43|483.83|0
1660748400000|2022-08-17 15:00:00|487.46|484.86|489.19|486.59|490.06|487.46|487.46|484.86|0
1660748700000|2022-08-17 15:05:00|489.02|486.42|488.33|485.73|489.88|487.28|486.94|484.34|0
1660749000000|2022-08-17 15:10:00|488.16|485.56|487.98|485.38|490.76|488.16|487.64|485.04|0
1660749300000|2022-08-17 15:15:00|488.16|485.56|489.89|487.29|490.23|487.63|485.91|483.31|0
1660749600000|2022-08-17 15:20:00|490.06|487.46|491.79|489.19|492.49|489.89|489.37|486.77|0
1660749900000|2022-08-17 15:25:00|492.49|489.89|491.62|489.02|492.49|489.89|489.71|487.11|0
1660750200000|2022-08-17 15:30:00|491.79|489.19|488.55|485.95|494.05|491.45|488.03|485.43|0
1660750500000|2022-08-17 15:35:00|488.38|485.78|486.3|483.7|489.07|486.47|485.78|483.18|0
1660750800000|2022-08-17 15:40:00|486.47|483.87|483.48|480.88|486.99|484.39|482.45|479.85|0
1660751100000|2022-08-17 15:45:00|483.31|480.71|481.93|479.33|483.83|481.23|480.56|477.96|0
1660751400000|2022-08-17 15:50:00|481.76|479.16|483.48|480.88|483.83|481.23|481.42|478.82|0
1660751700000|2022-08-17 15:55:00|483.65|481.05|482.79|480.19|484.34|481.74|482.45|479.85|0
1660752000000|2022-08-17 16:00:00|483.13|480.53|485.89|483.29|486.06|483.46|482.79|480.19|0
1660752300000|2022-08-17 16:05:00|486.06|483.46|484.9|482.3|488.48|485.88|484.73|482.13|0
1660752600000|2022-08-17 16:10:00|484.73|482.13|484.73|482.13|485.25|482.65|483.86|481.26|0
1660752900000|2022-08-17 16:15:00|484.81|482.21|486.8|484.2|486.97|484.37|484.73|482.13|0
1660753200000|2022-08-17 16:20:00|486.63|484.03|489.57|486.97|489.74|487.14|485.93|483.33|0
1660753500000|2022-08-17 16:25:00|489.92|487.32|491.13|488.53|491.13|488.53|488.53|485.93|0
1660753800000|2022-08-17 16:30:00|490.96|488.36|490.78|488.18|491.13|488.53|489.74|487.14|0
1660754100000|2022-08-17 16:35:00|490.61|488.01|493.56|490.96|495.3|492.7|490.43|487.83|0
1660754400000|2022-08-17 16:40:00|493.39|490.79|493.91|491.31|494.6|492|492.34|489.74|0
1660754700000|2022-08-17 16:45:00|493.73|491.13|493.21|490.61|494.95|492.35|493.03|490.43|0
1660755000000|2022-08-17 16:50:00|493.38|490.78|492.68|490.08|493.73|491.13|492.16|489.56|0
1660755300000|2022-08-17 16:55:00|492.86|490.26|493.03|490.43|493.73|491.13|491.99|489.39|0
1660755600000|2022-08-17 17:00:00|492.85|490.25|492.68|490.08|493.2|490.6|490.07|487.47|0
1660755900000|2022-08-17 17:05:00|492.5|489.9|492.53|489.93|494.24|491.64|491.63|489.03|0
1660756200000|2022-08-17 17:10:00|492.71|490.11|494.62|492.02|495.22|492.62|492.71|490.11|0
1660756500000|2022-08-17 17:15:00|494.97|492.37|492.7|490.1|496.18|493.58|492.53|489.93|0
1660756800000|2022-08-17 17:20:00|492.88|490.28|493.39|490.79|495.31|492.71|492.88|490.28|0
1660757100000|2022-08-17 17:25:00|493.57|490.97|496.88|494.28|497.23|494.63|493.39|490.79|0
1660757400000|2022-08-17 17:30:00|496.7|494.1|495.65|493.05|498.45|495.85|494.26|491.66|0
1660757700000|2022-08-17 17:35:00|495.83|493.23|496|493.4|496.18|493.58|494.26|491.66|0
1660758000000|2022-08-17 17:40:00|495.83|493.23|495.47|492.87|497.39|494.79|495.47|492.87|0
1660758300000|2022-08-17 17:45:00|495.65|493.05|496.17|493.57|496.34|493.74|494.95|492.35|0
1660758600000|2022-08-17 17:50:00|496|493.4|495.99|493.39|497.74|495.14|495.99|493.39|0
1660758900000|2022-08-17 17:55:00|495.82|493.22|495.47|492.87|496.52|493.92|494.6|492|0
1660759200000|2022-08-17 18:00:00|495.2|492.6|501.41|498.81|507.73|505.13|493.73|491.13|0
1660759500000|2022-08-17 18:05:00|501.23|498.63|505.26|502.66|507.55|504.95|496.86|494.26|0
1660759800000|2022-08-17 18:10:00|504.03|501.43|509.84|507.24|509.84|507.24|502.63|500.03|0
1660760100000|2022-08-17 18:15:00|510.9|508.3|507.55|504.95|512.67|510.07|505.44|502.84|0
1660760400000|2022-08-17 18:20:00|507.37|504.77|504.91|502.31|507.9|505.3|501.57|498.97|0
1660760700000|2022-08-17 18:25:00|505.08|502.48|508.78|506.18|509.31|506.71|503.15|500.55|0
1660761000000|2022-08-17 18:30:00|509.13|506.53|510.89|508.29|511.6|509|507.19|504.59|0
1660761300000|2022-08-17 18:35:00|511.24|508.64|514.96|512.36|515.31|512.71|511.24|508.64|0
1660761600000|2022-08-17 18:40:00|514.6|512|507.18|504.58|514.6|512|507.18|504.58|0
1660761900000|2022-08-17 18:45:00|507.01|504.41|507.01|504.41|508.59|505.99|504.9|502.3|0
1660762200000|2022-08-17 18:50:00|506.91|504.31|504.89|502.29|507.89|505.29|504.01|501.41|0
1660762500000|2022-08-17 18:55:00|504.72|502.12|503.13|500.53|506.83|504.23|502.96|500.36|0
1660762800000|2022-08-17 19:00:00|502.78|500.18|506.29|503.69|506.65|504.05|502.43|499.83|0
1660763100000|2022-08-17 19:05:00|506.47|503.87|502.95|500.35|508.23|505.63|502.43|499.83|0
1660763400000|2022-08-17 19:10:00|503.04|500.44|496.65|494.05|503.83|501.23|493.35|490.75|0
1660763700000|2022-08-17 19:15:00|497.18|494.58|495.34|492.22|497.18|494.58|494.56|491.96|0
1660764000000|2022-08-17 19:20:00|495.17|492.05|498.13|495.01|498.66|495.54|493.6|490.48|0
1660764300000|2022-08-17 19:25:00|498.31|495.19|498.83|495.71|500.4|497.28|496.04|492.92|0
1660764600000|2022-08-17 19:30:00|498.21|495.09|496.81|493.69|498.48|495.36|495.51|492.39|0
1660764900000|2022-08-17 19:35:00|496.91|493.79|497.6|494.48|499.35|496.23|496.38|493.26|0
1660765200000|2022-08-17 19:40:00|497.68|494.56|498.82|495.7|499.7|496.58|497.25|494.13|0
1660765500000|2022-08-17 19:45:00|498.47|495.35|494.81|491.69|498.47|495.35|494.46|491.34|0
1660765800000|2022-08-17 19:50:00|495.85|492.73|496.72|493.6|496.9|493.78|492.02|488.9|0
1660766100000|2022-08-17 19:55:00|496.2|493.08|496.16|493.56|497.21|494.61|493.97|491.37|0
1660766400000|2022-08-17 20:00:00|496.69|494.09|497.38|494.78|497.73|495.13|495.64|493.04|0
1660766700000|2022-08-17 20:05:00|497.21|494.61|498.25|495.65|498.25|495.65|496.86|494.26|0
1660767000000|2022-08-17 20:10:00|498.08|495.48|498.77|496.17|499.12|496.52|497.9|495.3|0
1660767300000|2022-08-17 20:15:00|498.7|495.9|498.52|495.72|498.7|495.9|498|495.2|0
1660767600000|2022-08-17 20:20:00|498.35|495.55|498.34|495.54|498.52|495.72|498.34|495.54|0
1660767900000|2022-08-17 20:25:00|498.17|495.37|498.52|495.72|498.52|495.72|498.17|495.37|0
1660768200000|2022-08-17 20:30:00|498.69|495.89|498.69|495.89|499.04|496.24|498.69|495.89|0
1660768500000|2022-08-17 20:35:00|498.86|496.06|498.77|495.97|498.86|496.06|498.51|495.71|0
1660768800000|2022-08-17 20:40:00|498.86|496.06|499.03|496.23|499.21|496.41|498.51|495.71|0
1660769100000|2022-08-17 20:45:00|499.12|496.32|498.86|496.06|499.21|496.41|498.86|496.06|0
1660769400000|2022-08-17 20:50:00|499.03|496.23|498.33|495.53|499.03|496.23|498.33|495.53|0
1660769700000|2022-08-17 20:55:00|498.68|495.88|498.94|496.14|499.2|496.4|498.33|495.53|0
1660770000000|2022-08-17 21:00:00|498.86|496.06|498.63|495.83|498.91|496.11|498.58|495.78|0
1660770300000|2022-08-17 21:05:00|498.76|495.96|498.32|495.52|498.83|496.03|498.32|495.52|0
1660770600000|2022-08-17 21:10:00|498.43|495.63|498.32|495.52|498.43|495.63|498.32|495.52|0
1660770900000|2022-08-17 21:15:00|498.3|495.5|498.37|495.57|498.43|495.63|498.3|495.5|0
1660771200000|2022-08-17 21:20:00|498.35|495.55|498.32|495.52|498.5|495.7|498.32|495.52|0
1660771500000|2022-08-17 21:25:00|498.3|495.5|498.45|495.65|498.45|495.65|498.27|495.47|0
1660771800000|2022-08-17 21:30:00|498.39|495.59|498.47|495.67|498.49|495.69|498.39|495.59|0
1660772100000|2022-08-17 21:35:00|498.39|495.59|498.26|495.46|498.39|495.59|498.21|495.41|0
1660772400000|2022-08-17 21:40:00|498.24|495.44|497.85|495.05|498.24|495.44|497.81|495.01|0
1660772700000|2022-08-17 21:45:00|497.88|495.08|497.8|495|497.93|495.13|497.8|495|0
1660773000000|2022-08-17 21:50:00|497.83|495.03|497.83|495.03|497.83|495.03|497.75|494.95|0
1660773300000|2022-08-17 21:55:00|497.8|495|497.75|494.95|497.8|495|497.64|494.84|0
1660773600000|2022-08-17 22:00:00|497.51|494.71|494.81|492.01|497.51|494.71|494.47|491.67|0
1660773900000|2022-08-17 22:05:00|494.99|492.19|495.16|492.36|495.42|492.62|494.46|491.66|0
1660774200000|2022-08-17 22:10:00|495.33|492.53|494.98|492.18|496.03|493.23|494.98|492.18|0
1660774500000|2022-08-17 22:15:00|495.07|492.27|495.06|492.26|495.5|492.7|494.98|492.18|0
1660774800000|2022-08-17 22:20:00|495.15|492.35|495.58|492.78|495.76|492.96|494.98|492.18|0
1660775100000|2022-08-17 22:25:00|495.5|492.7|495.67|492.87|495.85|493.05|495.15|492.35|0
1660775400000|2022-08-17 22:30:00|495.76|492.96|495.32|492.52|495.85|493.05|495.32|492.52|0
1660775700000|2022-08-17 22:35:00|495.23|492.43|494.18|491.38|495.23|492.43|494.1|491.3|0
1660776000000|2022-08-17 22:40:00|493.66|490.86|493.06|490.26|493.75|490.95|492.88|490.08|0
1660776300000|2022-08-17 22:45:00|493.23|490.43|492.71|489.91|493.58|490.78|492.71|489.91|0
1660776600000|2022-08-17 22:50:00|492.53|489.73|493.05|490.25|493.05|490.25|492.18|489.38|0
1660776900000|2022-08-17 22:55:00|492.88|490.08|492.88|490.08|493.05|490.25|492.7|489.9|0
1660777200000|2022-08-17 23:00:00|492.78|489.98|492.26|489.46|492.88|490.08|491.83|489.03|0
1660777500000|2022-08-17 23:05:00|492.18|489.38|491.83|489.03|492.18|489.38|491.57|488.77|0
1660777800000|2022-08-17 23:10:00|491.65|488.85|491.48|488.68|491.83|489.03|491.48|488.68|0
1660778100000|2022-08-17 23:15:00|491.65|488.85|489.92|487.12|491.65|488.85|489.92|487.12|0
1660778400000|2022-08-17 23:20:00|490.09|487.29|490.34|487.54|491.48|488.68|490.09|487.29|0
1660778700000|2022-08-17 23:25:00|490.43|487.63|490.09|487.29|490.78|487.98|489.91|487.11|0
1660779000000|2022-08-17 23:30:00|490.17|487.37|489.65|486.85|490.61|487.81|489.56|486.76|0
1660779300000|2022-08-17 23:35:00|489.74|486.94|489.73|486.93|490.26|487.46|489.56|486.76|0
1660779600000|2022-08-17 23:40:00|489.82|487.02|490.95|488.15|490.95|488.15|489.73|486.93|0
1660779900000|2022-08-17 23:45:00|491.03|488.23|491.12|488.32|491.81|489.01|490.94|488.14|0
1660780200000|2022-08-17 23:50:00|491.29|488.49|490.42|487.62|491.46|488.66|489.38|486.58|0
1660780500000|2022-08-17 23:55:00|490.59|487.79|490.77|487.97|491.46|488.66|490.42|487.62|0
1660780800000|2022-08-18 00:00:00|490.76|487.96|489.72|486.92|490.94|488.14|489.55|486.75|0
1660781100000|2022-08-18 00:05:00|489.9|487.1|489.72|486.92|490.59|487.79|489.55|486.75|0
1660781400000|2022-08-18 00:10:00|489.8|487|489.03|486.23|489.8|487|488.85|486.05|0
1660781700000|2022-08-18 00:15:00|489.2|486.4|490.58|487.78|490.76|487.96|489.2|486.4|0
1660782000000|2022-08-18 00:20:00|490.76|487.96|489.37|486.57|490.93|488.13|489.37|486.57|0
1660782300000|2022-08-18 00:25:00|489.28|486.48|488.5|485.7|489.37|486.57|488.5|485.7|0
1660782600000|2022-08-18 00:30:00|488.33|485.53|487.89|485.09|489.02|486.22|487.63|484.83|0
1660782900000|2022-08-18 00:35:00|487.81|485.01|488.84|486.04|488.84|486.04|487.8|485|0
1660783200000|2022-08-18 00:40:00|488.67|485.87|489.19|486.39|489.71|486.91|488.67|485.87|0
1660783500000|2022-08-18 00:45:00|489.01|486.21|489.7|486.9|490.05|487.25|488.84|486.04|0
1660783800000|2022-08-18 00:50:00|489.53|486.73|490.39|487.59|490.74|487.94|489.36|486.56|0
1660784100000|2022-08-18 00:55:00|490.48|487.68|490.39|487.59|490.57|487.77|489.87|487.07|0
1660784400000|2022-08-18 01:00:00|490.22|487.42|492.3|489.5|492.3|489.5|489.95|487.15|0
1660784700000|2022-08-18 01:05:00|492.47|489.67|492.12|489.32|492.82|490.02|491.95|489.15|0
1660785000000|2022-08-18 01:10:00|492.2|489.4|492.64|489.84|492.81|490.01|491.95|489.15|0
1660785300000|2022-08-18 01:15:00|492.81|490.01|494.55|491.75|494.55|491.75|492.64|489.84|0
1660785600000|2022-08-18 01:20:00|494.38|491.58|494.03|491.23|494.72|491.92|493.68|490.88|0
1660785900000|2022-08-18 01:25:00|494.2|491.4|493.33|490.53|494.2|491.4|492.63|489.83|0
1660786200000|2022-08-18 01:30:00|493.15|490.35|492.8|490|493.67|490.87|492.46|489.66|0
1660786500000|2022-08-18 01:35:00|492.98|490.18|491.93|489.13|493.15|490.35|491.76|488.96|0
1660786800000|2022-08-18 01:40:00|491.76|488.96|492.28|489.48|492.45|489.65|491.32|488.52|0
1660787100000|2022-08-18 01:45:00|492.45|489.65|491.93|489.13|492.8|490|491.41|488.61|0
1660787400000|2022-08-18 01:50:00|491.58|488.78|490.62|487.82|491.76|488.96|490.19|487.39|0
1660787700000|2022-08-18 01:55:00|490.71|487.91|491.4|488.6|491.4|488.6|490.37|487.57|0
1660788000000|2022-08-18 02:00:00|491.23|488.43|492.1|489.3|492.35|489.55|491.06|488.26|0
1660788300000|2022-08-18 02:05:00|492.01|489.21|494.18|491.38|494.7|491.9|491.75|488.95|0
1660788600000|2022-08-18 02:10:00|494|491.2|493.48|490.68|494.53|491.73|493.39|490.59|0
1660788900000|2022-08-18 02:15:00|493.65|490.85|493.91|491.11|494.17|491.37|493.13|490.33|0
1660789200000|2022-08-18 02:20:00|494|491.2|492.95|490.15|494|491.2|492.78|489.98|0
1660789500000|2022-08-18 02:25:00|492.78|489.98|493.13|490.33|493.3|490.5|492.78|489.98|0
1660789800000|2022-08-18 02:30:00|492.95|490.15|492.78|489.98|493.21|490.41|492.43|489.63|0
1660790100000|2022-08-18 02:35:00|492.6|489.8|493.12|490.32|493.3|490.5|492.43|489.63|0
1660790400000|2022-08-18 02:40:00|493.3|490.5|493.64|490.84|493.82|491.02|493.12|490.32|0
1660790700000|2022-08-18 02:45:00|493.72|490.92|493.81|491.01|493.99|491.19|493.29|490.49|0
1660791000000|2022-08-18 02:50:00|493.64|490.84|493.64|490.84|493.89|491.09|493.12|490.32|0
1660791300000|2022-08-18 02:55:00|493.46|490.66|493.29|490.49|493.63|490.83|493.11|490.31|0
1660791600000|2022-08-18 03:00:00|493.46|490.66|493.63|490.83|494.16|491.36|493.46|490.66|0
1660791900000|2022-08-18 03:05:00|493.72|490.92|493.8|491|494.15|491.35|493.11|490.31|0
1660792200000|2022-08-18 03:10:00|493.89|491.09|493.88|491.08|494.15|491.35|493.45|490.65|0
1660792500000|2022-08-18 03:15:00|493.98|491.18|494.49|491.69|494.67|491.87|493.97|491.17|0
1660792800000|2022-08-18 03:20:00|494.32|491.52|494.14|491.34|494.49|491.69|493.97|491.17|0
1660793100000|2022-08-18 03:25:00|494.05|491.25|494.66|491.86|494.84|492.04|493.97|491.17|0
1660793400000|2022-08-18 03:30:00|494.57|491.77|493.97|491.17|494.66|491.86|493.97|491.17|0
1660793700000|2022-08-18 03:35:00|493.79|490.99|492.75|489.95|493.79|490.99|492.57|489.77|0
1660794000000|2022-08-18 03:40:00|492.66|489.86|492.05|489.25|492.92|490.12|491.88|489.08|0
1660794300000|2022-08-18 03:45:00|492.22|489.42|492.74|489.94|492.92|490.12|492.22|489.42|0
1660794600000|2022-08-18 03:50:00|492.57|489.77|492.65|489.85|492.91|490.11|492.22|489.42|0
1660794900000|2022-08-18 03:55:00|492.74|489.94|492.91|490.11|493.26|490.46|492.56|489.76|0
1660795200000|2022-08-18 04:00:00|492.74|489.94|492.56|489.76|493.08|490.28|492.56|489.76|0
1660795500000|2022-08-18 04:05:00|492.39|489.59|493.43|490.63|493.43|490.63|492.39|489.59|0
1660795800000|2022-08-18 04:10:00|493.34|490.54|492.73|489.93|493.43|490.63|492.73|489.93|0
1660796100000|2022-08-18 04:15:00|492.9|490.1|493.42|490.62|493.6|490.8|492.9|490.1|0
1660796400000|2022-08-18 04:20:00|493.51|490.71|493.6|490.8|493.6|490.8|493.25|490.45|0
1660796700000|2022-08-18 04:25:00|493.5|490.7|493.94|491.14|494.12|491.32|493.5|490.7|0
1660797000000|2022-08-18 04:30:00|494.11|491.31|493.94|491.14|494.29|491.49|493.94|491.14|0
1660797300000|2022-08-18 04:35:00|493.76|490.96|493.24|490.44|493.76|490.96|493.07|490.27|0
1660797600000|2022-08-18 04:40:00|493.07|490.27|492.54|489.74|493.07|490.27|492.2|489.4|0
1660797900000|2022-08-18 04:45:00|492.63|489.83|492.89|490.09|493.06|490.26|492.54|489.74|0
1660798200000|2022-08-18 04:50:00|493.06|490.26|492.19|489.39|493.06|490.26|492.19|489.39|0
1660798500000|2022-08-18 04:55:00|492.02|489.22|490.8|488|492.02|489.22|490.63|487.83|0
1660798800000|2022-08-18 05:00:00|490.63|487.83|491.49|488.69|491.67|488.87|490.45|487.65|0
1660799100000|2022-08-18 05:05:00|491.67|488.87|492.71|489.91|492.71|489.91|491.32|488.52|0
1660799400000|2022-08-18 05:10:00|492.53|489.73|493.05|490.25|493.4|490.6|492.53|489.73|0
1660799700000|2022-08-18 05:15:00|493.22|490.42|493.22|490.42|493.57|490.77|492.88|490.08|0
1660800000000|2022-08-18 05:20:00|493.05|490.25|492.53|489.73|493.22|490.42|492.53|489.73|0
1660800300000|2022-08-18 05:25:00|492.52|489.72|493.74|490.94|493.74|490.94|492.52|489.72|0
1660800600000|2022-08-18 05:30:00|493.65|490.85|492.69|489.89|493.74|490.94|492|489.2|0
1660800900000|2022-08-18 05:35:00|492.52|489.72|492.34|489.54|493.04|490.24|492|489.2|0
1660801200000|2022-08-18 05:40:00|492.52|489.72|492.17|489.37|492.69|489.89|492.17|489.37|0
1660801500000|2022-08-18 05:45:00|491.99|489.19|491.12|488.32|491.99|489.19|490.78|487.98|0
1660801800000|2022-08-18 05:50:00|491.3|488.5|490.08|487.28|491.82|489.02|489.74|486.94|0
1660802100000|2022-08-18 05:55:00|489.91|487.11|488.69|485.89|490.08|487.28|488.52|485.72|0
1660802400000|2022-08-18 06:00:00|488.35|485.55|488.87|486.07|489.39|486.59|486.79|483.99|0
1660802700000|2022-08-18 06:05:00|488.69|485.89|489.9|487.1|490.16|487.36|487.48|484.68|0
1660803000000|2022-08-18 06:10:00|490.16|487.36|490.71|487.91|490.71|487.91|489.03|486.23|0
1660803300000|2022-08-18 06:15:00|490.53|487.73|491.22|488.42|491.4|488.6|490.01|487.21|0
1660803600000|2022-08-18 06:20:00|491.05|488.25|490.01|487.21|491.4|488.6|489.84|487.04|0
1660803900000|2022-08-18 06:25:00|489.84|487.04|488.28|485.48|490.01|487.21|488.11|485.31|0
1660804200000|2022-08-18 06:30:00|488.11|485.31|486.21|483.41|488.11|485.31|485.52|482.72|0
1660804500000|2022-08-18 06:35:00|486.03|483.23|486.38|483.58|487.59|484.79|485.69|482.89|0
1660804800000|2022-08-18 06:40:00|486.72|483.92|487.24|484.44|487.24|484.44|485.69|482.89|0
1660805100000|2022-08-18 06:45:00|487.06|484.26|486.54|483.74|487.75|484.95|486.37|483.57|0
1660805400000|2022-08-18 06:50:00|486.89|484.09|484.99|482.19|487.06|484.26|484.99|482.19|0
1660805700000|2022-08-18 06:55:00|485.16|482.36|484.3|481.5|485.16|482.36|483.61|480.81|0
1660806000000|2022-08-18 07:00:00|484.99|482.19|485.5|482.7|486.37|483.57|484.81|482.01|0
1660806300000|2022-08-18 07:05:00|485.23|482.63|487.99|485.39|488.16|485.56|483.51|480.91|0
1660806600000|2022-08-18 07:10:00|487.82|485.22|487.99|485.39|488.68|486.08|487.21|484.61|0
1660806900000|2022-08-18 07:15:00|487.64|485.04|484.54|481.94|487.81|485.21|484.36|481.76|0
1660807200000|2022-08-18 07:20:00|484.02|481.42|486.95|484.35|487.2|484.6|483.85|481.25|0
1660807500000|2022-08-18 07:25:00|486.86|484.26|487.81|485.21|488.5|485.9|486.08|483.48|0
1660807800000|2022-08-18 07:30:00|487.72|485.12|488.32|485.72|488.67|486.07|487.03|484.43|0
1660808100000|2022-08-18 07:35:00|488.23|485.63|488.67|486.07|489.01|486.41|486.94|484.34|0
1660808400000|2022-08-18 07:40:00|488.49|485.89|487.88|485.28|489.7|487.1|487.8|485.2|0
1660808700000|2022-08-18 07:45:00|487.8|485.2|487.8|485.2|488.14|485.54|486.93|484.33|0
1660809000000|2022-08-18 07:50:00|487.97|485.37|486.76|484.16|488.14|485.54|486.41|483.81|0
1660809300000|2022-08-18 07:55:00|486.93|484.33|487.56|484.96|488.48|485.88|486.41|483.81|0
1660809600000|2022-08-18 08:00:00|487.91|485.31|488.68|486.08|488.94|486.34|487.39|484.79|0
1660809900000|2022-08-18 08:05:00|488.85|486.25|489.28|486.68|490.15|487.55|487.9|485.3|0
1660810200000|2022-08-18 08:10:00|489.11|486.51|488.85|486.25|489.46|486.86|488.25|485.65|0
1660810500000|2022-08-18 08:15:00|488.76|486.16|487.72|485.12|489.8|487.2|487.72|485.12|0
1660810800000|2022-08-18 08:20:00|487.63|485.03|487.03|484.43|487.63|485.03|486|483.4|0
1660811100000|2022-08-18 08:25:00|487.2|484.6|487.03|484.43|487.2|484.6|485.99|483.39|0
1660811400000|2022-08-18 08:30:00|487.2|484.6|487.45|484.85|487.63|485.03|486.34|483.74|0
1660811700000|2022-08-18 08:35:00|487.54|484.94|487.37|484.77|488.06|485.46|486.68|484.08|0
1660812000000|2022-08-18 08:40:00|487.54|484.94|489.96|487.36|490.13|487.53|486.93|484.33|0
1660812300000|2022-08-18 08:45:00|490.13|487.53|491.17|488.57|491.87|489.27|489.87|487.27|0
1660812600000|2022-08-18 08:50:00|491|488.4|490.3|487.7|491.87|489.27|490.3|487.7|0
1660812900000|2022-08-18 08:55:00|489.96|487.36|493.08|490.48|493.42|490.82|489.78|487.18|0
1660813200000|2022-08-18 09:00:00|493.25|490.65|492.9|490.3|493.94|491.34|492.73|490.13|0
1660813500000|2022-08-18 09:05:00|492.98|490.38|494.81|492.21|496.03|493.43|492.9|490.3|0
1660813800000|2022-08-18 09:10:00|494.89|492.29|493.94|491.34|495.5|492.9|493.94|491.34|0
1660814100000|2022-08-18 09:15:00|494.11|491.51|494.81|492.21|494.81|492.21|493.76|491.16|0
1660814400000|2022-08-18 09:20:00|494.63|492.03|494.63|492.03|495.5|492.9|494.28|491.68|0
1660814700000|2022-08-18 09:25:00|494.8|492.2|495.84|493.24|496.54|493.94|494.63|492.03|0
1660815000000|2022-08-18 09:30:00|495.75|493.15|495.32|492.72|496.02|493.42|494.97|492.37|0
1660815300000|2022-08-18 09:35:00|495.67|493.07|497.06|494.46|497.41|494.81|495.32|492.72|0
1660815600000|2022-08-18 09:40:00|496.97|494.37|497.93|495.33|498.1|495.5|496.71|494.11|0
1660815900000|2022-08-18 09:45:00|497.75|495.15|498.1|495.5|498.8|496.2|497.06|494.46|0
1660816200000|2022-08-18 09:50:00|497.93|495.33|499.32|496.72|499.32|496.72|497.23|494.63|0
1660816500000|2022-08-18 09:55:00|499.15|496.55|498.97|496.37|499.67|497.07|498.27|495.67|0
1660816800000|2022-08-18 10:00:00|499.14|496.54|502.11|499.51|502.11|499.51|498.97|496.37|0
1660817100000|2022-08-18 10:05:00|502.2|499.6|501.41|498.81|502.9|500.3|501.06|498.46|0
1660817400000|2022-08-18 10:10:00|501.59|498.99|499.84|497.24|501.59|498.99|499.66|497.06|0
1660817700000|2022-08-18 10:15:00|500.01|497.41|499.66|497.06|500.36|497.76|498.79|496.19|0
1660818000000|2022-08-18 10:20:00|499.83|497.23|499.66|497.06|500.18|497.58|499.13|496.53|0
1660818300000|2022-08-18 10:25:00|499.74|497.14|499.48|496.88|500.26|497.66|499.31|496.71|0
1660818600000|2022-08-18 10:30:00|499.56|496.96|499.91|497.31|500.26|497.66|499.56|496.96|0
1660818900000|2022-08-18 10:35:00|500.18|497.58|500.87|498.27|501.23|498.63|500|497.4|0
1660819200000|2022-08-18 10:40:00|501.05|498.45|499.12|496.52|501.22|498.62|499.12|496.52|0
1660819500000|2022-08-18 10:45:00|498.95|496.35|498.07|495.47|498.95|496.35|497.2|494.6|0
1660819800000|2022-08-18 10:50:00|497.98|495.38|497.9|495.3|498.42|495.82|497.2|494.6|0
1660820100000|2022-08-18 10:55:00|497.81|495.21|497.89|495.29|498.5|495.9|497.55|494.95|0
1660820400000|2022-08-18 11:00:00|497.72|495.12|497.8|495.2|498.24|495.64|496.67|494.07|0
1660820700000|2022-08-18 11:05:00|497.72|495.12|498.94|496.34|499.11|496.51|497.72|495.12|0
1660821000000|2022-08-18 11:10:00|499.11|496.51|499.63|497.03|499.63|497.03|498.94|496.34|0
1660821300000|2022-08-18 11:15:00|499.54|496.94|498.76|496.16|499.81|497.21|498.76|496.16|0
1660821600000|2022-08-18 11:20:00|498.58|495.98|498.41|495.81|499.37|496.77|497.88|495.28|0
1660821900000|2022-08-18 11:25:00|498.32|495.72|496.66|494.06|498.58|495.98|496.66|494.06|0
1660822200000|2022-08-18 11:30:00|496.83|494.23|499.8|497.2|500.5|497.9|496.49|493.89|0
1660822500000|2022-08-18 11:35:00|499.62|497.02|500.67|498.07|501.02|498.42|499.45|496.85|0
1660822800000|2022-08-18 11:40:00|500.85|498.25|500.67|498.07|501.02|498.42|499.36|496.76|0
1660823100000|2022-08-18 11:45:00|500.84|498.24|500.84|498.24|501.37|498.77|500.32|497.72|0
1660823400000|2022-08-18 11:50:00|500.67|498.07|500.84|498.24|501.02|498.42|500.05|497.45|0
1660823700000|2022-08-18 11:55:00|500.66|498.06|501.89|499.29|501.89|499.29|500.31|497.71|0
1660824000000|2022-08-18 12:00:00|501.8|499.2|503.46|500.86|503.64|501.04|501.54|498.94|0
1660824300000|2022-08-18 12:05:00|503.29|500.69|505.38|502.78|508.94|506.34|503.29|500.69|0
1660824600000|2022-08-18 12:10:00|505.56|502.96|502.92|500.32|505.56|502.96|502.57|499.97|0
1660824900000|2022-08-18 12:15:00|502.75|500.15|501.17|498.57|502.92|500.32|501.17|498.57|0
1660825200000|2022-08-18 12:20:00|501|498.4|501.34|498.74|501.69|499.09|500.82|498.22|0
1660825500000|2022-08-18 12:25:00|501.52|498.92|500.82|498.22|502.04|499.44|500.82|498.22|0
1660825800000|2022-08-18 12:30:00|500.9|498.3|500.99|498.39|501.34|498.74|497.85|495.25|0
1660826100000|2022-08-18 12:35:00|501.07|498.47|499.24|496.64|501.34|498.74|498.63|496.03|0
1660826400000|2022-08-18 12:40:00|499.15|496.55|499.76|497.16|499.94|497.34|496.97|494.37|0
1660826700000|2022-08-18 12:45:00|499.59|496.99|499.93|497.33|500.28|497.68|498.54|495.94|0
1660827000000|2022-08-18 12:50:00|499.76|497.16|500.11|497.51|500.81|498.21|498.54|495.94|0
1660827300000|2022-08-18 12:55:00|500.28|497.68|500.45|497.85|500.63|498.03|498.53|495.93|0
1660827600000|2022-08-18 13:00:00|500.98|498.38|498.31|495.71|501.15|498.55|498.14|495.54|0
1660827900000|2022-08-18 13:05:00|498.05|495.45|496.91|494.31|498.14|495.54|496.39|493.79|0
1660828200000|2022-08-18 13:10:00|497.09|494.49|497.26|494.66|498.13|495.53|496.91|494.31|0
1660828500000|2022-08-18 13:15:00|497.43|494.83|497.61|495.01|497.96|495.36|496.91|494.31|0
1660828800000|2022-08-18 13:20:00|497.78|495.18|497.43|494.83|498.48|495.88|497.26|494.66|0
1660829100000|2022-08-18 13:25:00|496.91|494.31|495.16|492.56|497.08|494.48|494.46|491.86|0
1660829400000|2022-08-18 13:30:00|495.51|492.91|490.64|488.04|496.55|493.95|490.12|487.52|0
1660829700000|2022-08-18 13:35:00|490.29|487.69|494.16|491.56|495.21|492.61|490.12|487.52|0
1660830000000|2022-08-18 13:40:00|493.99|491.39|495.9|493.3|496.25|493.65|491.73|489.13|0
1660830300000|2022-08-18 13:45:00|496.25|493.65|489.3|486.7|496.42|493.82|489.3|486.7|0
1660830600000|2022-08-18 13:50:00|489.47|486.87|490.68|488.08|492.59|489.99|488.78|486.18|0
1660830900000|2022-08-18 13:55:00|490.51|487.91|490.07|487.47|492.25|489.65|489.3|486.7|0
1660831200000|2022-08-18 14:00:00|489.47|486.87|489.12|486.52|489.47|486.87|486.53|483.93|0
1660831500000|2022-08-18 14:05:00|489.29|486.69|490.5|487.9|490.85|488.25|487.39|484.79|0
1660831800000|2022-08-18 14:10:00|490.68|488.08|490.5|487.9|490.85|488.25|488.08|485.48|0
1660832100000|2022-08-18 14:15:00|490.33|487.73|491.89|489.29|492.06|489.46|489.12|486.52|0
1660832400000|2022-08-18 14:20:00|492.06|489.46|492.12|489.52|494.32|491.72|490.91|488.31|0
1660832700000|2022-08-18 14:25:00|491.95|489.35|489.86|487.26|492.99|490.39|489.69|487.09|0
1660833000000|2022-08-18 14:30:00|490.21|487.61|490.38|487.78|491.43|488.83|487.44|484.84|0
1660833300000|2022-08-18 14:35:00|490.04|487.44|491.77|489.17|491.77|489.17|488.99|486.39|0
1660833600000|2022-08-18 14:40:00|491.94|489.34|494.2|491.6|495.77|493.17|491.42|488.82|0
1660833900000|2022-08-18 14:45:00|494.55|491.95|497.52|494.92|497.69|495.09|493.51|490.91|0
1660834200000|2022-08-18 14:50:00|497.69|495.09|495.07|492.47|498.21|495.61|494.55|491.95|0
1660834500000|2022-08-18 14:55:00|494.9|492.3|493.85|491.25|495.42|492.82|492.28|489.68|0
1660834800000|2022-08-18 15:00:00|494.2|491.6|491.93|489.33|496.29|493.69|491.41|488.81|0
1660835100000|2022-08-18 15:05:00|492.11|489.51|492.28|489.68|492.63|490.03|490.02|487.42|0
1660835400000|2022-08-18 15:10:00|492.8|490.2|495.24|492.64|495.41|492.81|492.28|489.68|0
1660835700000|2022-08-18 15:15:00|495.41|492.81|495.06|492.46|497.85|495.25|494.54|491.94|0
1660836000000|2022-08-18 15:20:00|494.88|492.28|499.42|496.82|499.42|496.82|494.88|492.28|0
1660836300000|2022-08-18 15:25:00|499.07|496.47|499.25|496.65|500.3|497.7|497.32|494.72|0
1660836600000|2022-08-18 15:30:00|499.77|497.17|500.38|497.78|501.87|499.27|498.2|495.6|0
1660836900000|2022-08-18 15:35:00|500.64|498.04|501.17|498.57|502.22|499.62|499.42|496.82|0
1660837200000|2022-08-18 15:40:00|501.34|498.74|501.34|498.74|502.75|500.15|500.12|497.52|0
1660837500000|2022-08-18 15:45:00|501.6|499|502.39|499.79|503.09|500.49|500.46|497.86|0
1660837800000|2022-08-18 15:50:00|502.74|500.14|501.69|499.09|503.62|501.02|500.99|498.39|0
1660838100000|2022-08-18 15:55:00|501.86|499.26|500.11|497.51|503.44|500.84|500.11|497.51|0
1660838400000|2022-08-18 16:00:00|500.63|498.03|501.51|498.91|501.94|499.34|499.23|496.63|0
1660838700000|2022-08-18 16:05:00|501.68|499.08|500.1|497.5|502.03|499.43|499.75|497.15|0
1660839000000|2022-08-18 16:10:00|499.93|497.33|499.58|496.98|500.8|498.2|498.88|496.28|0
1660839300000|2022-08-18 16:15:00|499.75|497.15|499.4|496.8|500.63|498.03|498.87|496.27|0
1660839600000|2022-08-18 16:20:00|499.22|496.62|493.29|490.69|499.22|496.62|492.77|490.17|0
1660839900000|2022-08-18 16:25:00|493.11|490.51|492.76|490.16|494.51|491.91|491.72|489.12|0
1660840200000|2022-08-18 16:30:00|492.94|490.34|493.46|490.86|493.63|491.03|491.54|488.94|0
1660840500000|2022-08-18 16:35:00|493.63|491.03|492.24|489.64|493.8|491.2|490.85|488.25|0
1660840800000|2022-08-18 16:40:00|491.89|489.29|488.24|485.64|492.58|489.98|488.24|485.64|0
1660841100000|2022-08-18 16:45:00|488.07|485.47|491.36|488.76|492.06|489.46|487.9|485.3|0
1660841400000|2022-08-18 16:50:00|491.19|488.59|491.88|489.28|491.88|489.28|490.49|487.89|0
1660841700000|2022-08-18 16:55:00|491.71|489.11|491.36|488.76|492.23|489.63|490.49|487.89|0
1660842000000|2022-08-18 17:00:00|491.71|489.11|490.31|487.71|492.4|489.8|489.97|487.37|0
1660842300000|2022-08-18 17:05:00|490.14|487.54|494.66|492.06|494.66|492.06|490.14|487.54|0
1660842600000|2022-08-18 17:10:00|494.83|492.23|492.05|489.45|496.05|493.45|492.05|489.45|0
1660842900000|2022-08-18 17:15:00|492.22|489.62|494.83|492.23|494.83|492.23|491.87|489.27|0
1660843200000|2022-08-18 17:20:00|495|492.4|494.65|492.05|496.22|493.62|493.78|491.18|0
1660843500000|2022-08-18 17:25:00|494.83|492.23|495.7|493.1|496.4|493.8|493.96|491.36|0
1660843800000|2022-08-18 17:30:00|495.87|493.27|496.04|493.44|496.74|494.14|494.47|491.87|0
1660844100000|2022-08-18 17:35:00|496.22|493.62|497.96|495.36|497.96|495.36|496.04|493.44|0
1660844400000|2022-08-18 17:40:00|498.14|495.54|497.61|495.01|498.31|495.71|497.44|494.84|0
1660844700000|2022-08-18 17:45:00|497.44|494.84|495.86|493.26|497.44|494.84|495.51|492.91|0
1660845000000|2022-08-18 17:50:00|495.69|493.09|496.21|493.61|497.26|494.66|495.69|493.09|0
1660845300000|2022-08-18 17:55:00|496.03|493.43|495.42|492.82|496.21|493.61|494.11|491.51|0
1660845600000|2022-08-18 18:00:00|495.51|492.91|495.51|492.91|496.38|493.78|493.94|491.34|0
1660845900000|2022-08-18 18:05:00|495.68|493.08|498.12|495.52|498.3|495.7|494.98|492.38|0
1660846200000|2022-08-18 18:10:00|497.95|495.35|497.77|495.17|499.35|496.75|496.38|493.78|0
1660846500000|2022-08-18 18:15:00|497.6|495|498.82|496.22|499.17|496.57|497.42|494.82|0
1660846800000|2022-08-18 18:20:00|498.64|496.04|498.82|496.22|498.99|496.39|497.07|494.47|0
1660847100000|2022-08-18 18:25:00|498.99|496.39|498.29|495.69|498.99|496.39|497.77|495.17|0
1660847400000|2022-08-18 18:30:00|498.46|495.86|496.37|493.77|498.46|495.86|495.32|492.72|0
1660847700000|2022-08-18 18:35:00|496.19|493.59|496.19|493.59|496.71|494.11|495.49|492.89|0
1660848000000|2022-08-18 18:40:00|496.01|493.41|498.46|495.86|498.46|495.86|495.84|493.24|0
1660848300000|2022-08-18 18:45:00|498.28|495.68|497.06|494.46|498.63|496.03|496.71|494.11|0
1660848600000|2022-08-18 18:50:00|497.23|494.63|501.08|498.48|501.08|498.48|496.88|494.28|0
1660848900000|2022-08-18 18:55:00|500.9|498.3|500.2|497.6|501.6|499|500.03|497.43|0
1660849200000|2022-08-18 19:00:00|500.03|497.43|501.43|498.83|501.6|499|499.5|496.9|0
1660849500000|2022-08-18 19:05:00|501.25|498.65|501.42|498.82|502.13|499.53|501.07|498.47|0
1660849800000|2022-08-18 19:10:00|501.6|499|502.65|500.05|503.35|500.75|500.9|498.3|0
1660850100000|2022-08-18 19:15:00|503|500.4|505.28|502.68|505.64|503.04|502.12|499.52|0
1660850400000|2022-08-18 19:20:00|505.11|502.51|505.63|503.03|505.81|503.21|503.17|500.57|0
1660850700000|2022-08-18 19:25:00|505.81|503.21|505.28|502.68|505.98|503.38|504.23|501.63|0
1660851000000|2022-08-18 19:30:00|505.45|502.85|506.69|504.09|506.86|504.26|504.05|501.45|0
1660851300000|2022-08-18 19:35:00|506.33|503.73|505.63|503.03|507.04|504.44|505.63|503.03|0
1660851600000|2022-08-18 19:40:00|505.8|503.2|505.45|502.85|506.51|503.91|504.57|501.97|0
1660851900000|2022-08-18 19:45:00|505.27|502.67|504.21|501.61|505.98|503.38|503.16|500.56|0
1660852200000|2022-08-18 19:50:00|503.69|501.09|499.48|496.88|503.69|501.09|499.13|496.53|0
1660852500000|2022-08-18 19:55:00|499.65|497.05|502.1|499.5|502.1|499.5|498.07|495.47|0
1660852800000|2022-08-18 20:00:00|501.93|499.33|503.13|500.53|503.3|500.7|501.23|498.63|0
1660853100000|2022-08-18 20:05:00|502.95|500.35|500.23|497.63|502.95|500.35|500.23|497.63|0
1660853400000|2022-08-18 20:10:00|500.41|497.81|499.35|496.75|501.11|498.51|499.35|496.75|0
1660853700000|2022-08-18 20:15:00|500.5|497.7|501.03|498.23|501.03|498.23|500.5|497.7|0
1660854000000|2022-08-18 20:20:00|500.85|498.05|501.38|498.58|501.55|498.75|500.85|498.05|0
1660854300000|2022-08-18 20:25:00|501.55|498.75|501.55|498.75|502.08|499.28|501.2|498.4|0
1660854600000|2022-08-18 20:30:00|501.37|498.57|501.9|499.1|502.07|499.27|501.37|498.57|0
1660854900000|2022-08-18 20:35:00|502.07|499.27|501.54|498.74|502.07|499.27|501.54|498.74|0
1660855200000|2022-08-18 20:40:00|501.72|498.92|501.89|499.09|501.89|499.09|501.37|498.57|0
1660855500000|2022-08-18 20:45:00|501.98|499.18|501.89|499.09|502.07|499.27|501.72|498.92|0
1660855800000|2022-08-18 20:50:00|501.71|498.91|502.24|499.44|502.32|499.52|501.71|498.91|0
1660856100000|2022-08-18 20:55:00|502.32|499.52|501.89|499.09|502.32|499.52|501.18|498.38|0
1660856400000|2022-08-18 21:00:00|502|499.2|501.95|499.15|502|499.2|501.72|498.92|0
1660856700000|2022-08-18 21:05:00|501.92|499.12|501.84|499.04|502.12|499.32|501.69|498.89|0
1660857000000|2022-08-18 21:10:00|501.79|498.99|502.02|499.22|502.04|499.24|501.79|498.99|0
1660857300000|2022-08-18 21:15:00|501.79|498.99|502.02|499.22|502.02|499.22|501.71|498.91|0
1660857600000|2022-08-18 21:20:00|502.07|499.27|501.6|498.8|502.07|499.27|501.58|498.78|0
1660857900000|2022-08-18 21:25:00|501.73|498.93|501.83|499.03|502.01|499.21|501.73|498.93|0
1660858200000|2022-08-18 21:30:00|501.86|499.06|501.83|499.03|501.86|499.06|501.78|498.98|0
1660858500000|2022-08-18 21:35:00|501.8|499|501.78|498.98|501.8|499|501.75|498.95|0
1660858800000|2022-08-18 21:40:00|501.77|498.97|501.51|498.71|501.77|498.97|501.51|498.71|0
1660859100000|2022-08-18 21:45:00|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1660859700000|2022-08-18 21:55:00|501.43|498.63|501.3|498.5|501.56|498.76|501.3|498.5|0
1660860000000|2022-08-18 22:00:00|501.07|498.27|499.93|497.13|501.59|498.79|499.58|496.78|0
1660860300000|2022-08-18 22:05:00|499.75|496.95|500.71|497.91|501.15|498.35|499.75|496.95|0
1660860600000|2022-08-18 22:10:00|500.8|498|500.27|497.47|501.06|498.26|500.27|497.47|0
1660860900000|2022-08-18 22:15:00|500.36|497.56|500.27|497.47|500.62|497.82|500.1|497.3|0
1660861200000|2022-08-18 22:20:00|500.1|497.3|500.62|497.82|500.8|498|500.1|497.3|0
1660861500000|2022-08-18 22:25:00|500.44|497.64|500.44|497.64|501.5|498.7|500.44|497.64|0
1660861800000|2022-08-18 22:30:00|500.53|497.73|500.44|497.64|500.79|497.99|500.26|497.46|0
1660862100000|2022-08-18 22:35:00|500.61|497.81|500.26|497.46|500.61|497.81|499.91|497.11|0
1660862400000|2022-08-18 22:40:00|500.44|497.64|500.79|497.99|500.79|497.99|500.26|497.46|0
1660862700000|2022-08-18 22:45:00|500.78|497.98|499.91|497.11|500.78|497.98|499.91|497.11|0
1660863000000|2022-08-18 22:50:00|499.73|496.93|500.26|497.46|500.26|497.46|499.73|496.93|0
1660863300000|2022-08-18 22:55:00|500.08|497.28|499.9|497.1|500.25|497.45|499.9|497.1|0
1660863600000|2022-08-18 23:00:00|499.99|497.19|499.63|496.83|500.08|497.28|499.55|496.75|0
1660863900000|2022-08-18 23:05:00|499.73|496.93|499.72|496.92|499.9|497.1|499.55|496.75|0
1660864200000|2022-08-18 23:10:00|499.9|497.1|499.9|497.1|500.07|497.27|499.9|497.1|0
1660864500000|2022-08-18 23:15:00|499.98|497.18|499.72|496.92|499.98|497.18|499.54|496.74|0
1660864800000|2022-08-18 23:20:00|499.63|496.83|499.54|496.74|499.72|496.92|499.37|496.57|0
1660865100000|2022-08-18 23:25:00|499.72|496.92|500.24|497.44|500.24|497.44|499.54|496.74|0
1660865400000|2022-08-18 23:30:00|500.06|497.26|499.54|496.74|500.06|497.26|499.54|496.74|0
1660865700000|2022-08-18 23:35:00|499.71|496.91|499.36|496.56|499.71|496.91|499.19|496.39|0
1660866000000|2022-08-18 23:40:00|499.18|496.38|498.83|496.03|499.27|496.47|498.83|496.03|0
1660866300000|2022-08-18 23:45:00|499.01|496.21|499.35|496.55|499.35|496.55|498.83|496.03|0
1660866600000|2022-08-18 23:50:00|499.53|496.73|499.88|497.08|499.88|497.08|499|496.2|0
1660866900000|2022-08-18 23:55:00|499.7|496.9|500.58|497.78|500.58|497.78|499.53|496.73|0
1660867200000|2022-08-19 00:00:00|500.4|497.6|498.82|496.02|501.63|498.83|498.82|496.02|0
1660867500000|2022-08-19 00:05:00|497.42|494.62|497.95|495.15|498.12|495.32|496.9|494.1|0
1660867800000|2022-08-19 00:10:00|497.77|494.97|496.55|493.75|497.77|494.97|496.37|493.57|0
1660868100000|2022-08-19 00:15:00|496.72|493.92|497.42|494.62|497.77|494.97|496.54|493.74|0
1660868400000|2022-08-19 00:20:00|497.24|494.44|497.06|494.26|497.59|494.79|496.89|494.09|0
1660868700000|2022-08-19 00:25:00|496.89|494.09|496.01|493.21|496.89|494.09|495.49|492.69|0
1660869000000|2022-08-19 00:30:00|495.84|493.04|496.01|493.21|496.89|494.09|495.84|493.04|0
1660869300000|2022-08-19 00:35:00|496.19|493.39|495.84|493.04|496.36|493.56|495.49|492.69|0
1660869600000|2022-08-19 00:40:00|495.74|492.94|496.36|493.56|496.71|493.91|495.66|492.86|0
1660869900000|2022-08-19 00:45:00|496.18|493.38|496.01|493.21|496.53|493.73|495.66|492.86|0
1660870200000|2022-08-19 00:50:00|496.18|493.38|496|493.2|496.35|493.55|495.66|492.86|0
1660870500000|2022-08-19 00:55:00|496.18|493.38|496.52|493.72|497.22|494.42|496.18|493.38|0
1660870800000|2022-08-19 01:00:00|496.7|493.9|496.7|493.9|496.7|493.9|496|493.2|0
1660871100000|2022-08-19 01:05:00|496.52|493.72|497.04|494.24|497.4|494.6|496.52|493.72|0
1660871400000|2022-08-19 01:10:00|497.22|494.42|497.39|494.59|497.74|494.94|497.04|494.24|0
1660871700000|2022-08-19 01:15:00|497.65|494.85|496.86|494.06|497.92|495.12|496.69|493.89|0
1660872000000|2022-08-19 01:20:00|497.04|494.24|496.69|493.89|497.04|494.24|496.34|493.54|0
1660872300000|2022-08-19 01:25:00|496.86|494.06|496.42|493.62|497.04|494.24|496.34|493.54|0
1660872600000|2022-08-19 01:30:00|496.69|493.89|494.07|491.27|496.86|494.06|493.89|491.09|0
1660872900000|2022-08-19 01:35:00|494.24|491.44|495.46|492.66|495.46|492.66|494.24|491.44|0
1660873200000|2022-08-19 01:40:00|495.28|492.48|495.28|492.48|495.98|493.18|494.59|491.79|0
1660873500000|2022-08-19 01:45:00|495.37|492.57|496.15|493.35|496.33|493.53|494.93|492.13|0
1660873800000|2022-08-19 01:50:00|496.33|493.53|496.85|494.05|497.28|494.48|496.15|493.35|0
1660874100000|2022-08-19 01:55:00|496.67|493.87|496.85|494.05|497.02|494.22|496.32|493.52|0
1660874400000|2022-08-19 02:00:00|497.02|494.22|496.49|493.69|497.2|494.4|496.32|493.52|0
1660874700000|2022-08-19 02:05:00|496.67|493.87|496.49|493.69|497.37|494.57|496.32|493.52|0
1660875000000|2022-08-19 02:10:00|496.32|493.52|496.84|494.04|497.02|494.22|495.79|492.99|0
1660875300000|2022-08-19 02:15:00|496.66|493.86|496.4|493.6|497.19|494.39|496.32|493.52|0
1660875600000|2022-08-19 02:20:00|496.49|493.69|496.49|493.69|497.19|494.39|496.31|493.51|0
1660875900000|2022-08-19 02:25:00|496.31|493.51|496.48|493.68|496.83|494.03|496.31|493.51|0
1660876200000|2022-08-19 02:30:00|496.66|493.86|497.01|494.21|497.18|494.38|496.66|493.86|0
1660876500000|2022-08-19 02:35:00|497.18|494.38|498.4|495.6|498.58|495.78|497.01|494.21|0
1660876800000|2022-08-19 02:40:00|498.58|495.78|498.22|495.42|498.75|495.95|498.05|495.25|0
1660877100000|2022-08-19 02:45:00|498.4|495.6|498.05|495.25|498.4|495.6|497.87|495.07|0
1660877400000|2022-08-19 02:50:00|498.22|495.42|498.4|495.6|498.92|496.12|498.22|495.42|0
1660877700000|2022-08-19 02:55:00|498.22|495.42|499.44|496.64|499.44|496.64|498.22|495.42|0
1660878000000|2022-08-19 03:00:00|499.62|496.82|499.09|496.29|499.79|496.99|498.92|496.12|0
1660878300000|2022-08-19 03:05:00|498.74|495.94|498.74|495.94|499.26|496.46|498.56|495.76|0
1660878600000|2022-08-19 03:10:00|498.82|496.02|498.91|496.11|499.26|496.46|498.56|495.76|0
1660878900000|2022-08-19 03:15:00|498.74|495.94|498.91|496.11|499.26|496.46|498.74|495.94|0
1660879200000|2022-08-19 03:20:00|499.08|496.28|498.56|495.76|499.43|496.63|498.56|495.76|0
1660879500000|2022-08-19 03:25:00|498.73|495.93|498.03|495.23|498.91|496.11|498.03|495.23|0
1660879800000|2022-08-19 03:30:00|497.85|495.05|496.28|493.48|497.85|495.05|495.41|492.61|0
1660880100000|2022-08-19 03:35:00|496.1|493.3|496.88|494.08|496.98|494.18|496.1|493.3|0
1660880400000|2022-08-19 03:40:00|496.98|494.18|496.45|493.65|496.98|494.18|496.28|493.48|0
1660880700000|2022-08-19 03:45:00|496.27|493.47|495.92|493.12|496.8|494|495.48|492.68|0
1660881000000|2022-08-19 03:50:00|495.75|492.95|495.57|492.77|496.27|493.47|495.57|492.77|0
1660881300000|2022-08-19 03:55:00|495.75|492.95|495.4|492.6|495.75|492.95|495.22|492.42|0
1660881600000|2022-08-19 04:00:00|495.22|492.42|494.69|491.89|495.39|492.59|494.69|491.89|0
1660881900000|2022-08-19 04:05:00|494.87|492.07|494.69|491.89|495.04|492.24|494.52|491.72|0
1660882200000|2022-08-19 04:10:00|494.52|491.72|494.86|492.06|495.04|492.24|494.34|491.54|0
1660882500000|2022-08-19 04:15:00|495.04|492.24|495.39|492.59|495.39|492.59|494.86|492.06|0
1660882800000|2022-08-19 04:20:00|495.21|492.41|495.56|492.76|495.73|492.93|495.21|492.41|0
1660883100000|2022-08-19 04:25:00|495.38|492.58|495.38|492.58|495.73|492.93|495.21|492.41|0
1660883400000|2022-08-19 04:30:00|495.56|492.76|495.9|493.1|495.9|493.1|495.38|492.58|0
1660883700000|2022-08-19 04:35:00|495.81|493.01|494.5|491.7|495.9|493.1|493.98|491.18|0
1660884000000|2022-08-19 04:40:00|494.33|491.53|494.5|491.7|494.85|492.05|493.98|491.18|0
1660884300000|2022-08-19 04:45:00|494.33|491.53|494.15|491.35|494.5|491.7|493.98|491.18|0
1660884600000|2022-08-19 04:50:00|494.33|491.53|494.67|491.87|494.67|491.87|494.15|491.35|0
1660884900000|2022-08-19 04:55:00|494.5|491.7|494.32|491.52|494.85|492.05|494.15|491.35|0
1660885200000|2022-08-19 05:00:00|494.5|491.7|493.45|490.65|494.67|491.87|493.45|490.65|0
1660885500000|2022-08-19 05:05:00|493.27|490.47|493.62|490.82|493.62|490.82|492.75|489.95|0
1660885800000|2022-08-19 05:10:00|493.79|490.99|493.44|490.64|493.97|491.17|493.1|490.3|0
1660886100000|2022-08-19 05:15:00|493.27|490.47|492.81|490.01|494.14|491.34|492.59|489.79|0
1660886400000|2022-08-19 05:20:00|492.64|489.84|492.11|489.31|493.16|490.36|491.77|488.97|0
1660886700000|2022-08-19 05:25:00|492.29|489.49|492.11|489.31|492.46|489.66|491.42|488.62|0
1660887000000|2022-08-19 05:30:00|491.94|489.14|491.06|488.26|492.29|489.49|491.06|488.26|0
1660887300000|2022-08-19 05:35:00|491.24|488.44|490.54|487.74|491.24|488.44|489.85|487.05|0
1660887600000|2022-08-19 05:40:00|490.71|487.91|490.54|487.74|491.06|488.26|490.36|487.56|0
1660887900000|2022-08-19 05:45:00|490.71|487.91|491.75|488.95|491.75|488.95|490.71|487.91|0
1660888200000|2022-08-19 05:50:00|491.93|489.13|492.8|490|493.32|490.52|491.93|489.13|0
1660888500000|2022-08-19 05:55:00|492.62|489.82|492.1|489.3|492.8|490|492.1|489.3|0
1660888800000|2022-08-19 06:00:00|491.92|489.12|491.4|488.6|492.1|489.3|490.7|487.9|0
1660889100000|2022-08-19 06:05:00|491.57|488.77|490.87|488.07|492.09|489.29|490.7|487.9|0
1660889400000|2022-08-19 06:10:00|490.7|487.9|489.83|487.03|491.57|488.77|489.65|486.85|0
1660889700000|2022-08-19 06:15:00|489.65|486.85|489.82|487.02|490.52|487.72|488.05|485.25|0
1660890000000|2022-08-19 06:20:00|489.65|486.85|489.65|486.85|490.34|487.54|489.47|486.67|0
1660890300000|2022-08-19 06:25:00|489.47|486.67|489.3|486.5|490.34|487.54|488.6|485.8|0
1660890600000|2022-08-19 06:30:00|489.12|486.32|488.16|485.36|489.55|486.75|487.21|484.41|0
1660890900000|2022-08-19 06:35:00|488.25|485.45|485.82|483.02|488.6|485.8|485.13|482.33|0
1660891200000|2022-08-19 06:40:00|486|483.2|485.65|482.85|486.34|483.54|484.27|481.47|0
1660891500000|2022-08-19 06:45:00|485.48|482.68|484.84|482.04|485.65|482.85|482.94|480.14|0
1660891800000|2022-08-19 06:50:00|484.92|482.12|484.84|482.04|485.88|483.08|484.49|481.69|0
1660892100000|2022-08-19 06:55:00|485.01|482.21|483.8|481|485.09|482.29|482.94|480.14|0
1660892400000|2022-08-19 07:00:00|483.45|480.65|484.49|481.69|484.66|481.86|482.42|479.62|0
1660892700000|2022-08-19 07:05:00|484.39|481.79|485.25|482.65|485.94|483.34|484.21|481.61|0
1660893000000|2022-08-19 07:10:00|485.08|482.48|485.77|483.17|487.32|484.72|484.9|482.3|0
1660893300000|2022-08-19 07:15:00|485.94|483.34|486.4|483.8|486.75|484.15|484.98|482.38|0
1660893600000|2022-08-19 07:20:00|486.23|483.63|486.57|483.97|486.92|484.32|485.36|482.76|0
1660893900000|2022-08-19 07:25:00|486.4|483.8|486.39|483.79|486.57|483.97|485.01|482.41|0
1660894200000|2022-08-19 07:30:00|486.22|483.62|486.91|484.31|487.78|485.18|486.22|483.62|0
1660894500000|2022-08-19 07:35:00|486.82|484.22|486.22|483.62|487.26|484.66|485.7|483.1|0
1660894800000|2022-08-19 07:40:00|486.3|483.7|487.08|484.48|487.6|485|486.22|483.62|0
1660895100000|2022-08-19 07:45:00|486.91|484.31|485.69|483.09|487.6|485|485.52|482.92|0
1660895400000|2022-08-19 07:50:00|485.87|483.27|485.52|482.92|486.04|483.44|484.31|481.71|0
1660895700000|2022-08-19 07:55:00|485.6|483|485.86|483.26|487.25|484.65|485.6|483|0
1660896000000|2022-08-19 08:00:00|485.69|483.09|485.17|482.57|487.42|484.82|485.17|482.57|0
1660896300000|2022-08-19 08:05:00|485.34|482.74|483.44|480.84|485.51|482.91|483.26|480.66|0
1660896600000|2022-08-19 08:10:00|483.26|480.66|482.74|480.14|483.78|481.18|482.57|479.97|0
1660896900000|2022-08-19 08:15:00|482.57|479.97|482.05|479.45|483.09|480.49|480.5|477.9|0
1660897200000|2022-08-19 08:20:00|481.96|479.36|478.77|476.17|482.05|479.45|478.09|475.49|0
1660897500000|2022-08-19 08:25:00|478.68|476.08|478.85|476.25|478.95|476.35|478.09|475.49|0
1660897800000|2022-08-19 08:30:00|478.94|476.34|475.4|472.8|478.94|476.34|475.23|472.63|0
1660898100000|2022-08-19 08:35:00|475.23|472.63|476.83|474.23|477.01|474.41|475.23|472.63|0
1660898400000|2022-08-19 08:40:00|476.66|474.06|477.26|474.66|477.69|475.09|476.49|473.89|0
1660898700000|2022-08-19 08:45:00|477.17|474.57|477.86|475.26|478.72|476.12|477|474.4|0
1660899000000|2022-08-19 08:50:00|477.69|475.09|477.51|474.91|477.94|475.34|476.66|474.06|0
1660899300000|2022-08-19 08:55:00|477.59|474.99|478.88|476.28|479.05|476.45|477|474.4|0
1660899600000|2022-08-19 09:00:00|478.71|476.11|478.45|475.85|478.88|476.28|477.17|474.57|0
1660899900000|2022-08-19 09:05:00|478.1|475.5|478.19|475.59|478.54|475.94|477.51|474.91|0
1660900200000|2022-08-19 09:10:00|478.02|475.42|479.22|476.62|479.39|476.79|477.16|474.56|0
1660900500000|2022-08-19 09:15:00|479.05|476.45|479.73|477.13|480.42|477.82|478.88|476.28|0
1660900800000|2022-08-19 09:20:00|479.81|477.21|478.36|475.76|479.9|477.3|478.18|475.58|0
1660901100000|2022-08-19 09:25:00|478.27|475.67|479.04|476.44|479.39|476.79|478.18|475.58|0
1660901400000|2022-08-19 09:30:00|479.12|476.52|479.04|476.44|479.38|476.78|478.52|475.92|0
1660901700000|2022-08-19 09:35:00|479.12|476.52|479.83|477.23|480.26|477.66|478.63|476.03|0
1660902000000|2022-08-19 09:40:00|480.01|477.41|480.18|477.58|481.55|478.95|479.83|477.23|0
1660902300000|2022-08-19 09:45:00|480.43|477.83|479.14|476.54|481.38|478.78|478.97|476.37|0
1660902600000|2022-08-19 09:50:00|478.97|476.37|478.11|475.51|478.97|476.37|477.25|474.65|0
1660902900000|2022-08-19 09:55:00|477.85|475.25|476.99|474.39|478.62|476.02|476.56|473.96|0
1660903200000|2022-08-19 10:00:00|477.08|474.48|476.22|473.62|477.42|474.82|475.7|473.1|0
1660903500000|2022-08-19 10:05:00|476.3|473.7|475.36|472.76|476.64|474.04|475.19|472.59|0
1660903800000|2022-08-19 10:10:00|475.18|472.58|475.61|473.01|476.73|474.13|475.18|472.58|0
1660904100000|2022-08-19 10:15:00|475.53|472.93|477.41|474.81|477.58|474.98|475.35|472.75|0
1660904400000|2022-08-19 10:20:00|477.66|475.06|477.06|474.46|478.27|475.67|476.89|474.29|0
1660904700000|2022-08-19 10:25:00|476.89|474.29|476.97|474.37|477.41|474.81|476.2|473.6|0
1660905000000|2022-08-19 10:30:00|477.06|474.46|475.17|472.57|477.31|474.71|475.17|472.57|0
1660905300000|2022-08-19 10:35:00|475.26|472.66|472.26|469.66|476.03|473.43|471.92|469.32|0
1660905600000|2022-08-19 10:40:00|472.09|469.49|469.95|467.35|473.29|470.69|469.7|467.1|0
1660905900000|2022-08-19 10:45:00|470.21|467.61|469.53|466.93|470.55|467.95|469.19|466.59|0
1660906200000|2022-08-19 10:50:00|469.7|467.1|470.88|467.76|474.79|472.19|463.02|460.42|0
1660906500000|2022-08-19 10:55:00|471.05|467.93|471.64|469.04|472.15|469.55|470.03|466.91|0
1660906800000|2022-08-19 11:00:00|471.98|469.38|472.32|469.72|473|470.4|471.47|468.87|0
1660907100000|2022-08-19 11:05:00|472.06|469.46|472.83|470.23|473|470.4|470.1|467.5|0
1660907400000|2022-08-19 11:10:00|472.74|470.14|472.66|470.06|473.17|470.57|471.8|469.2|0
1660907700000|2022-08-19 11:15:00|472.83|470.23|471.8|469.2|473.34|470.74|471.63|469.03|0
1660908000000|2022-08-19 11:20:00|471.97|469.37|473.76|471.16|474.02|471.42|471.97|469.37|0
1660908300000|2022-08-19 11:25:00|473.68|471.08|472.48|469.88|473.85|471.25|472.31|469.71|0
1660908600000|2022-08-19 11:30:00|472.82|470.22|471.11|468.51|473.84|471.24|470.94|468.34|0
1660908900000|2022-08-19 11:35:00|470.94|468.34|471.62|469.02|471.62|469.02|470.26|467.66|0
1660909200000|2022-08-19 11:40:00|471.45|468.85|473.67|471.07|473.67|471.07|470.43|467.83|0
1660909500000|2022-08-19 11:45:00|473.84|471.24|473.67|471.07|474.35|471.75|473.32|470.72|0
1660909800000|2022-08-19 11:50:00|473.66|471.06|473.32|470.72|474.01|471.41|473.06|470.46|0
1660910100000|2022-08-19 11:55:00|473.15|470.55|475.2|472.6|475.37|472.77|472.64|470.04|0
1660910400000|2022-08-19 12:00:00|475.37|472.77|476.4|473.8|476.4|473.8|474.68|472.08|0
1660910700000|2022-08-19 12:05:00|476.05|473.45|476.4|473.8|476.82|474.22|475.37|472.77|0
1660911000000|2022-08-19 12:10:00|476.57|473.97|473.7|471.1|476.57|473.97|472.68|470.08|0
1660911300000|2022-08-19 12:15:00|473.53|470.93|474.38|471.78|474.39|471.79|473.19|470.59|0
1660911600000|2022-08-19 12:20:00|474.56|471.96|471.56|468.96|474.56|471.96|470.97|468.37|0
1660911900000|2022-08-19 12:25:00|471.65|469.05|472.5|469.9|472.5|469.9|470.79|468.19|0
1660912200000|2022-08-19 12:30:00|472.33|469.73|471.98|469.38|472.84|470.24|470.96|468.36|0
1660912500000|2022-08-19 12:35:00|472.07|469.47|474.55|471.95|474.72|472.12|472.07|469.47|0
1660912800000|2022-08-19 12:40:00|474.72|472.12|474.37|471.77|475.92|473.32|474.37|471.77|0
1660913100000|2022-08-19 12:45:00|474.54|471.94|474.71|472.11|475.74|473.14|474.37|471.77|0
1660913400000|2022-08-19 12:50:00|474.88|472.28|476.77|474.17|477.11|474.51|474.71|472.11|0
1660913700000|2022-08-19 12:55:00|476.94|474.34|475.22|472.62|477.28|474.68|474.54|471.94|0
1660914000000|2022-08-19 13:00:00|475.05|472.45|473.85|471.25|477.11|474.51|473.85|471.25|0
1660914300000|2022-08-19 13:05:00|473.68|471.08|476.25|473.65|476.25|473.65|473.51|470.91|0
1660914600000|2022-08-19 13:10:00|476.07|473.47|477.79|475.19|477.79|475.19|475.05|472.45|0
1660914900000|2022-08-19 13:15:00|477.96|475.36|478.99|476.39|478.99|476.39|477.44|474.84|0
1660915200000|2022-08-19 13:20:00|478.82|476.22|480.71|478.11|480.88|478.28|478.47|475.87|0
1660915500000|2022-08-19 13:25:00|481.22|478.62|481.22|478.62|481.91|479.31|479.84|477.24|0
1660915800000|2022-08-19 13:30:00|480.7|478.1|480.07|477.47|482.6|480|478.47|475.87|0
1660916100000|2022-08-19 13:35:00|480.59|477.99|479.03|476.43|482.65|480.05|477.66|475.06|0
1660916400000|2022-08-19 13:40:00|478.86|476.26|474.4|471.8|479.38|476.78|473.55|470.95|0
1660916700000|2022-08-19 13:45:00|473.37|470.77|472.52|469.92|474.57|471.97|471.66|469.06|0
1660917000000|2022-08-19 13:50:00|472.35|469.75|467.74|465.14|472.35|469.75|467.74|465.14|0
1660917300000|2022-08-19 13:55:00|467.23|464.63|469.24|466.64|471.28|468.68|464.74|462.14|0
1660917600000|2022-08-19 14:00:00|468.9|466.3|470.26|467.66|471.96|469.36|467.54|464.94|0
1660917900000|2022-08-19 14:05:00|470.6|468|468.05|465.45|471.96|469.36|467.88|465.28|0
1660918200000|2022-08-19 14:10:00|467.88|465.28|467.03|464.43|469.75|467.15|467.03|464.43|0
1660918500000|2022-08-19 14:15:00|467.2|464.6|468.72|466.12|469.74|467.14|466.01|463.41|0
1660918800000|2022-08-19 14:20:00|468.89|466.29|468.55|465.95|471.44|468.84|467.36|464.76|0
1660919100000|2022-08-19 14:25:00|468.72|466.12|469.23|466.63|470.08|467.48|466.68|464.08|0
1660919400000|2022-08-19 14:30:00|469.65|467.05|469.4|466.8|471.44|468.84|468.38|465.78|0
1660919700000|2022-08-19 14:35:00|469.23|466.63|469.56|466.96|470.08|467.48|468.38|465.78|0
1660920000000|2022-08-19 14:40:00|469.39|466.79|470.24|467.64|471.09|468.49|466.51|463.91|0
1660920300000|2022-08-19 14:45:00|470.07|467.47|471.09|468.49|471.77|469.17|469.9|467.3|0
1660920600000|2022-08-19 14:50:00|470.75|468.15|467.86|465.26|471.09|468.49|466.5|463.9|0
1660920900000|2022-08-19 14:55:00|467.69|465.09|464.8|462.2|468.54|465.94|464.47|461.87|0
1660921200000|2022-08-19 15:00:00|464.97|462.37|464.12|461.52|466.33|463.73|463.79|461.19|0
1660921500000|2022-08-19 15:05:00|463.95|461.35|461.85|459.25|465.31|462.71|458.84|456.24|0
1660921800000|2022-08-19 15:10:00|461.68|459.08|462.35|459.75|462.69|460.09|460.67|458.07|0
1660922100000|2022-08-19 15:15:00|462.18|459.58|463.36|460.76|463.36|460.76|461.34|458.74|0
1660922400000|2022-08-19 15:20:00|463.19|460.59|462.51|459.91|463.7|461.1|461.84|459.24|0
1660922700000|2022-08-19 15:25:00|462.68|460.08|464.6|462|464.94|462.34|461.33|458.73|0
1660923000000|2022-08-19 15:30:00|464.77|462.17|463.76|461.16|465.28|462.68|461.9|459.3|0
1660923300000|2022-08-19 15:35:00|463.59|460.99|465.27|462.67|465.95|463.35|463.59|460.99|0
1660923600000|2022-08-19 15:40:00|465.44|462.84|466.29|463.69|467.3|464.7|464.77|462.17|0
1660923900000|2022-08-19 15:45:00|466.46|463.86|469.48|466.88|470.16|467.56|465.78|463.18|0
1660924200000|2022-08-19 15:50:00|469.82|467.22|464.46|461.86|470.16|467.56|463.64|461.04|0
1660924500000|2022-08-19 15:55:00|464.29|461.69|463.78|461.18|464.63|462.03|463.27|460.67|0
1660924800000|2022-08-19 16:00:00|463.61|461.01|462.76|460.16|463.78|461.18|461.58|458.98|0
1660925100000|2022-08-19 16:05:00|462.93|460.33|461.58|458.98|463.27|460.67|461.41|458.81|0
1660925400000|2022-08-19 16:10:00|461.91|459.31|464.96|462.36|465.47|462.87|461.91|459.31|0
1660925700000|2022-08-19 16:15:00|465.3|462.7|466.48|463.88|467.51|464.91|465.3|462.7|0
1660926000000|2022-08-19 16:20:00|466.82|464.22|466.31|463.71|467.16|464.56|465.63|463.03|0
1660926300000|2022-08-19 16:25:00|466.14|463.54|464.27|461.67|466.14|463.54|463.6|461|0
1660926600000|2022-08-19 16:30:00|464.44|461.84|466.14|463.54|466.14|463.54|463.43|460.83|0
1660926900000|2022-08-19 16:35:00|465.97|463.37|469.88|467.28|470.05|467.45|465.8|463.2|0
1660927200000|2022-08-19 16:40:00|469.71|467.11|469.88|467.28|470.05|467.45|467.83|465.23|0
1660927500000|2022-08-19 16:45:00|469.71|467.11|468|465.4|470.9|468.3|468|465.4|0
1660927800000|2022-08-19 16:50:00|468.17|465.57|470.04|467.44|470.38|467.78|468.17|465.57|0
1660928100000|2022-08-19 16:55:00|470.21|467.61|469.19|466.59|471.92|469.32|469.19|466.59|0
1660928400000|2022-08-19 17:00:00|469.36|466.76|471.06|468.46|471.57|468.97|468.68|466.08|0
1660928700000|2022-08-19 17:05:00|471.23|468.63|469.52|466.92|471.23|468.63|468.33|465.73|0
1660929000000|2022-08-19 17:10:00|469.35|466.75|467.99|465.39|470.03|467.43|467.31|464.71|0
1660929300000|2022-08-19 17:15:00|468.16|465.56|467.31|464.71|469.01|466.41|467.14|464.54|0
1660929600000|2022-08-19 17:20:00|467.48|464.88|466.96|464.36|467.65|465.05|466.46|463.86|0
1660929900000|2022-08-19 17:25:00|466.79|464.19|465.77|463.17|467.13|464.53|465.43|462.83|0
1660930200000|2022-08-19 17:30:00|465.6|463|463.23|460.63|465.6|463|460.69|458.09|0
1660930500000|2022-08-19 17:35:00|463.06|460.46|462.21|459.61|463.23|460.63|461.36|458.76|0
1660930800000|2022-08-19 17:40:00|462.38|459.78|463.22|460.62|463.73|461.13|462.21|459.61|0
1660931100000|2022-08-19 17:45:00|462.88|460.28|464.07|461.47|464.24|461.64|462.71|460.11|0
1660931400000|2022-08-19 17:50:00|464.24|461.64|466.1|463.5|466.1|463.5|463.73|461.13|0
1660931700000|2022-08-19 17:55:00|466.27|463.67|466.27|463.67|466.95|464.35|465.42|462.82|0
1660932000000|2022-08-19 18:00:00|466.1|463.5|465.93|463.33|466.61|464.01|464.91|462.31|0
1660932300000|2022-08-19 18:05:00|465.76|463.16|465.41|462.81|466.44|463.84|464.91|462.31|0
1660932600000|2022-08-19 18:10:00|465.25|462.65|461.69|459.09|465.41|462.81|461.69|459.09|0
1660932900000|2022-08-19 18:15:00|461.52|458.92|461.01|458.41|462.02|459.42|460.67|458.07|0
1660933200000|2022-08-19 18:20:00|460.84|458.24|462.02|459.42|462.36|459.76|460.33|457.73|0
1660933500000|2022-08-19 18:25:00|462.19|459.59|463.03|460.43|463.37|460.77|461.34|458.74|0
1660933800000|2022-08-19 18:30:00|462.86|460.26|463.2|460.6|463.71|461.11|461.34|458.74|0
1660934100000|2022-08-19 18:35:00|463.03|460.43|461|458.4|463.37|460.77|461|458.4|0
1660934400000|2022-08-19 18:40:00|461.17|458.57|461.67|459.07|462.18|459.58|459.65|457.05|0
1660934700000|2022-08-19 18:45:00|461.84|459.24|462.01|459.41|462.69|460.09|460.83|458.23|0
1660935000000|2022-08-19 18:50:00|462.18|459.58|459.13|456.53|462.35|459.75|458.97|456.37|0
1660935300000|2022-08-19 18:55:00|459.47|456.87|458.79|456.19|460.32|457.72|457.45|454.85|0
1660935600000|2022-08-19 19:00:00|458.96|456.36|455.51|452.91|459.64|457.04|454.85|452.25|0
1660935900000|2022-08-19 19:05:00|455.68|453.08|455.18|452.58|456.52|453.92|454.5|451.9|0
1660936200000|2022-08-19 19:10:00|455.34|452.74|460.57|457.97|460.74|458.14|455.34|452.74|0
1660936500000|2022-08-19 19:15:00|460.4|457.8|460.57|457.97|462.43|459.83|459.55|456.95|0
1660936800000|2022-08-19 19:20:00|460.74|458.14|460.9|458.3|462.09|459.49|459.89|457.29|0
1660937100000|2022-08-19 19:25:00|461.24|458.64|462.27|459.67|462.61|460.01|460.39|457.79|0
1660937400000|2022-08-19 19:30:00|462.44|459.84|461.6|459|463.8|461.2|461.09|458.49|0
1660937700000|2022-08-19 19:35:00|461.77|459.17|461.59|458.99|462.78|460.18|461.09|458.49|0
1660938000000|2022-08-19 19:40:00|461.42|458.82|462.27|459.67|462.44|459.84|460.07|457.47|0
1660938300000|2022-08-19 19:45:00|462.44|459.84|462.1|459.5|463.11|460.51|460.07|457.47|0
1660938600000|2022-08-19 19:50:00|462.6|460|462.43|459.83|465.65|463.05|461.42|458.82|0
1660938900000|2022-08-19 19:55:00|463.11|460.51|461.58|458.98|463.78|461.18|461.58|458.98|0
1660939200000|2022-08-19 20:00:00|460.91|458.31|461.58|458.98|462.09|459.49|460.74|458.14|0
1660939500000|2022-08-19 20:05:00|461.75|459.15|462.26|459.66|462.26|459.66|461.24|458.64|0
1660939800000|2022-08-19 20:10:00|462.09|459.49|461.58|458.98|462.26|459.66|461.07|458.47|0
1661128200000|2022-08-22 00:30:00|447.21|444.41|448.7|445.9|448.87|446.07|447.04|444.24|0
1661128500000|2022-08-22 00:35:00|448.87|446.07|449.03|446.23|450.2|447.4|448.78|445.98|0
1661128800000|2022-08-22 00:40:00|448.87|446.07|449.03|446.23|449.2|446.4|448.37|445.57|0
1661129100000|2022-08-22 00:45:00|449.2|446.4|449.36|446.56|449.44|446.64|448.53|445.73|0
1661129400000|2022-08-22 00:50:00|449.2|446.4|448.86|446.06|449.36|446.56|448.86|446.06|0
1661129700000|2022-08-22 00:55:00|448.69|445.89|447.53|444.73|449.19|446.39|447.03|444.23|0
1661130000000|2022-08-22 01:00:00|447.36|444.56|447.86|445.06|448.36|445.56|447.36|444.56|0
1661130300000|2022-08-22 01:05:00|447.94|445.14|447.52|444.72|448.19|445.39|447.02|444.22|0
1661130600000|2022-08-22 01:10:00|447.69|444.89|448.52|445.72|448.68|445.88|447.35|444.55|0
1661130900000|2022-08-22 01:15:00|448.18|445.38|448.52|445.72|449.02|446.22|447.85|445.05|0
1661131200000|2022-08-22 01:20:00|448.85|446.05|450.01|447.21|450.93|448.13|448.85|446.05|0
1661131500000|2022-08-22 01:25:00|450.35|447.55|451.18|448.38|451.68|448.88|450.01|447.21|0
1661131800000|2022-08-22 01:30:00|451.01|448.21|451.68|448.88|451.85|449.05|450.85|448.05|0
1661132100000|2022-08-22 01:35:00|451.85|449.05|451.51|448.71|452.18|449.38|450.92|448.12|0
1661132400000|2022-08-22 01:40:00|451.68|448.88|451.17|448.37|452.18|449.38|451.17|448.37|0
1661132700000|2022-08-22 01:45:00|451.34|448.54|450.84|448.04|451.84|449.04|450.84|448.04|0
1661133000000|2022-08-22 01:50:00|451|448.2|450.67|447.87|451.34|448.54|450.5|447.7|0
1661133300000|2022-08-22 01:55:00|450.5|447.7|451|448.2|451.5|448.7|450.5|447.7|0
1661133600000|2022-08-22 02:00:00|451.17|448.37|451.33|448.53|451.5|448.7|450.83|448.03|0
1661133900000|2022-08-22 02:05:00|451.41|448.61|452|449.2|452.17|449.37|451.41|448.61|0
1661134200000|2022-08-22 02:10:00|451.83|449.03|451.66|448.86|452.24|449.44|451.49|448.69|0
1661134500000|2022-08-22 02:15:00|451.49|448.69|451.66|448.86|451.99|449.19|450.99|448.19|0
1661134800000|2022-08-22 02:20:00|451.83|449.03|452.16|449.36|452.33|449.53|451.82|449.02|0
1661135100000|2022-08-22 02:25:00|451.99|449.19|451.82|449.02|453.16|450.36|451.65|448.85|0
1661135400000|2022-08-22 02:30:00|451.99|449.19|452.49|449.69|452.65|449.85|451.82|449.02|0
1661135700000|2022-08-22 02:35:00|452.57|449.77|452.65|449.85|452.82|450.02|452.15|449.35|0
1661136000000|2022-08-22 02:40:00|452.48|449.68|451.81|449.01|452.65|449.85|451.81|449.01|0
1661136300000|2022-08-22 02:45:00|451.98|449.18|452.65|449.85|452.81|450.01|451.98|449.18|0
1661136600000|2022-08-22 02:50:00|452.81|450.01|455.33|452.53|455.33|452.53|452.81|450.01|0
1661136900000|2022-08-22 02:55:00|455.49|452.69|455.83|453.03|456|453.2|454.99|452.19|0
1661137200000|2022-08-22 03:00:00|455.66|452.86|454.65|451.85|455.66|452.86|454.65|451.85|0
1661137500000|2022-08-22 03:05:00|454.48|451.68|454.48|451.68|454.65|451.85|454.31|451.51|0
1661137800000|2022-08-22 03:10:00|454.65|451.85|454.14|451.34|454.65|451.85|453.98|451.18|0
1661138100000|2022-08-22 03:15:00|453.98|451.18|453.81|451.01|454.14|451.34|453.64|450.84|0
1661138400000|2022-08-22 03:20:00|453.8|451|453.8|451|453.97|451.17|453.47|450.67|0
1661138700000|2022-08-22 03:25:00|453.88|451.08|453.97|451.17|453.97|451.17|453.13|450.33|0
1661139000000|2022-08-22 03:30:00|454.14|451.34|452.46|449.66|454.14|451.34|452.46|449.66|0
1661139300000|2022-08-22 03:35:00|452.63|449.83|452.46|449.66|452.79|449.99|452.29|449.49|0
1661139600000|2022-08-22 03:40:00|452.62|449.82|452.29|449.49|452.79|449.99|452.12|449.32|0
1661139900000|2022-08-22 03:45:00|452.45|449.65|452.28|449.48|452.45|449.65|451.95|449.15|0
1661140200000|2022-08-22 03:50:00|452.12|449.32|451.86|449.06|452.45|449.65|451.69|448.89|0
1661140500000|2022-08-22 03:55:00|451.95|449.15|452.28|449.48|452.28|449.48|451.69|448.89|0
1661140800000|2022-08-22 04:00:00|452.11|449.31|451.61|448.81|452.28|449.48|451.61|448.81|0
1661141100000|2022-08-22 04:05:00|451.69|448.89|451.1|448.3|451.94|449.14|451.1|448.3|0
1661141400000|2022-08-22 04:10:00|450.94|448.14|451.1|448.3|451.61|448.81|450.94|448.14|0
1661141700000|2022-08-22 04:15:00|451.18|448.38|451.43|448.63|451.43|448.63|450.77|447.97|0
1661142000000|2022-08-22 04:20:00|451.51|448.71|451.77|448.97|451.77|448.97|451.43|448.63|0
1661142300000|2022-08-22 04:25:00|451.6|448.8|450.93|448.13|451.6|448.8|450.76|447.96|0
1661142600000|2022-08-22 04:30:00|451.09|448.29|450.59|447.79|451.26|448.46|450.43|447.63|0
1661142900000|2022-08-22 04:35:00|450.67|447.87|450.76|447.96|450.76|447.96|450.59|447.79|0
1661143200000|2022-08-22 04:40:00|450.59|447.79|450.09|447.29|450.76|447.96|450.09|447.29|0
1661143500000|2022-08-22 04:45:00|450.25|447.45|449.58|446.78|450.33|447.53|449.42|446.62|0
1661143800000|2022-08-22 04:50:00|449.75|446.95|449.41|446.61|449.92|447.12|449.25|446.45|0
1661144100000|2022-08-22 04:55:00|449.25|446.45|449.24|446.44|449.75|446.95|449.08|446.28|0
1661144400000|2022-08-22 05:00:00|449.41|446.61|449.41|446.61|450.08|447.28|449.08|446.28|0
1661144700000|2022-08-22 05:05:00|449.24|446.44|449.32|446.52|449.57|446.77|448.74|445.94|0
1661145000000|2022-08-22 05:10:00|449.24|446.44|448.9|446.1|449.74|446.94|448.4|445.6|0
1661145300000|2022-08-22 05:15:00|449.07|446.27|450.4|447.6|450.57|447.77|448.74|445.94|0
1661145600000|2022-08-22 05:20:00|450.57|447.77|450.23|447.43|451.24|448.44|450.07|447.27|0
1661145900000|2022-08-22 05:25:00|450.07|447.27|450.57|447.77|450.57|447.77|449.9|447.1|0
1661146200000|2022-08-22 05:30:00|450.73|447.93|450.06|447.26|450.98|448.18|449.9|447.1|0
1661146500000|2022-08-22 05:35:00|449.9|447.1|448.89|446.09|449.9|447.1|448.89|446.09|0
1661146800000|2022-08-22 05:40:00|449.06|446.26|448.89|446.09|449.23|446.43|448.72|445.92|0
1661147100000|2022-08-22 05:45:00|448.72|445.92|448.39|445.59|449.06|446.26|448.22|445.42|0
1661147400000|2022-08-22 05:50:00|448.55|445.75|448.46|445.66|448.72|445.92|448.05|445.25|0
1661147700000|2022-08-22 05:55:00|448.38|445.58|448.38|445.58|448.88|446.08|448.22|445.42|0
1661148000000|2022-08-22 06:00:00|448.55|445.75|447.05|444.25|449.05|446.25|446.38|443.58|0
1661148300000|2022-08-22 06:05:00|447.21|444.41|445.38|442.58|447.21|444.41|444.72|441.92|0
1661148600000|2022-08-22 06:10:00|445.3|442.5|445.38|442.58|446.21|443.41|444.72|441.92|0
1661148900000|2022-08-22 06:15:00|445.21|442.41|447.37|444.57|447.71|444.91|444.55|441.75|0
1661149200000|2022-08-22 06:20:00|447.21|444.41|447.87|445.07|448.2|445.4|447.21|444.41|0
1661149500000|2022-08-22 06:25:00|448.04|445.24|446.87|444.07|448.12|445.32|446.37|443.57|0
1661149800000|2022-08-22 06:30:00|446.54|443.74|443.96|441.16|447.18|444.38|443.96|441.16|0
1661150100000|2022-08-22 06:35:00|443.87|441.07|443.29|440.49|444.87|442.07|443.29|440.49|0
1661150400000|2022-08-22 06:40:00|443.46|440.66|443.79|440.99|444.78|441.98|443.46|440.66|0
1661150700000|2022-08-22 06:45:00|443.7|440.9|443.95|441.15|445.11|442.31|443.12|440.32|0
1661151000000|2022-08-22 06:50:00|444.03|441.23|445.11|442.31|445.44|442.64|444.03|441.23|0
1661151300000|2022-08-22 06:55:00|445.28|442.48|446.11|443.31|446.11|443.31|444.78|441.98|0
1661151600000|2022-08-22 07:00:00|446.02|443.22|447.18|444.38|447.6|444.8|444.28|441.48|0
1661151900000|2022-08-22 07:05:00|447.33|444.73|446.17|443.57|449.67|447.07|445.91|443.31|0
1661152200000|2022-08-22 07:10:00|446|443.4|446.33|443.73|447.33|444.73|445.5|442.9|0
1661152500000|2022-08-22 07:15:00|446.83|444.23|443.67|441.07|447.24|444.64|443.5|440.9|0
1661152800000|2022-08-22 07:20:00|443.34|440.74|444.66|442.06|445.24|442.64|443.34|440.74|0
1661153100000|2022-08-22 07:25:00|444.58|441.98|438.37|435.77|444.91|442.31|438.37|435.77|0
1661153400000|2022-08-22 07:30:00|438.78|436.18|436.88|434.28|439.03|436.43|436.55|433.95|0
1661153700000|2022-08-22 07:35:00|437.05|434.45|438.36|435.76|439.02|436.42|437.05|434.45|0
1661154000000|2022-08-22 07:40:00|438.69|436.09|436.22|433.62|438.86|436.26|435.89|433.29|0
1661154300000|2022-08-22 07:45:00|436.05|433.45|434.57|431.97|436.71|434.11|434.57|431.97|0
1661154600000|2022-08-22 07:50:00|434.41|431.81|433.75|431.15|435.06|432.46|432.43|429.83|0
1661154900000|2022-08-22 07:55:00|433.91|431.31|433.74|431.14|434.48|431.88|432.92|430.32|0
1661155200000|2022-08-22 08:00:00|434.07|431.47|430.46|427.86|434.32|431.72|429.97|427.37|0
1661155500000|2022-08-22 08:05:00|430.21|427.61|431.28|428.68|432.67|430.07|429.81|427.21|0
1661155800000|2022-08-22 08:10:00|431.12|428.52|429.23|426.63|431.61|429.01|428.99|426.39|0
1661156100000|2022-08-22 08:15:00|429.48|426.88|429.19|426.59|432.63|430.03|428.54|425.94|0
1661156400000|2022-08-22 08:20:00|429.35|426.75|428.86|426.26|430.66|428.06|428.86|426.26|0
1661156700000|2022-08-22 08:25:00|429.02|426.42|431.72|429.12|432.05|429.45|428.2|425.6|0
1661157000000|2022-08-22 08:30:00|431.56|428.96|430.44|427.84|432.4|429.8|430.28|427.68|0
1661157300000|2022-08-22 08:35:00|430.28|427.68|431.26|428.66|431.91|429.31|430.12|427.52|0
1661157600000|2022-08-22 08:40:00|430.93|428.33|430.84|428.24|431.42|428.82|428.81|426.21|0
1661157900000|2022-08-22 08:45:00|430.76|428.16|431.91|429.31|432.23|429.63|430.11|427.51|0
1661158200000|2022-08-22 08:50:00|431.9|429.3|431.9|429.3|432.56|429.96|431.25|428.65|0
1661158500000|2022-08-22 08:55:00|431.74|429.14|432.96|430.36|433.7|431.1|431.41|428.81|0
1661158800000|2022-08-22 09:00:00|432.55|429.95|430.75|428.15|432.88|430.28|430.75|428.15|0
1661159100000|2022-08-22 09:05:00|430.67|428.07|431.73|429.13|432.06|429.46|430.26|427.66|0
1661159400000|2022-08-22 09:10:00|431.81|429.21|431.57|428.97|432.88|430.28|430.75|428.15|0
1661159700000|2022-08-22 09:15:00|431.48|428.88|432.87|430.27|433.36|430.76|430.91|428.31|0
1661160000000|2022-08-22 09:20:00|433.04|430.44|431.56|428.96|433.2|430.6|431.07|428.47|0
1661160300000|2022-08-22 09:25:00|431.64|429.04|431.07|428.47|431.72|429.12|430.42|427.82|0
1661160600000|2022-08-22 09:30:00|431.15|428.55|427.81|425.21|431.15|428.55|427.32|424.72|0
1661160900000|2022-08-22 09:35:00|427.72|425.12|427.48|424.88|428.86|426.26|426.99|424.39|0
1661161200000|2022-08-22 09:40:00|427.4|424.8|427.48|424.88|427.97|425.37|427.15|424.55|0
1661161500000|2022-08-22 09:45:00|427.56|424.96|429.83|427.23|429.92|427.32|427.56|424.96|0
1661161800000|2022-08-22 09:50:00|429.92|427.32|431.22|428.62|431.55|428.95|429.75|427.15|0
1661162100000|2022-08-22 09:55:00|431.38|428.78|430.89|428.29|431.87|429.27|430.73|428.13|0
1661162400000|2022-08-22 10:00:00|430.73|428.13|430.56|427.96|431.62|429.02|430.4|427.8|0
1661162700000|2022-08-22 10:05:00|430.64|428.04|432.36|429.76|433.01|430.41|430.64|428.04|0
1661163000000|2022-08-22 10:10:00|432.19|429.59|433.01|430.41|434.48|431.88|432.19|429.59|0
1661163300000|2022-08-22 10:15:00|433.09|430.49|433.66|431.06|434.15|431.55|433.01|430.41|0
1661163600000|2022-08-22 10:20:00|433.58|430.98|433.49|430.89|433.82|431.22|432.92|430.32|0
1661163900000|2022-08-22 10:25:00|433.41|430.81|432.18|429.58|433.41|430.81|432.18|429.58|0
1661164200000|2022-08-22 10:30:00|432.1|429.5|432.02|429.42|432.67|430.07|431.36|428.76|0
1661164500000|2022-08-22 10:35:00|431.85|429.25|433|430.4|433.32|430.72|431.69|429.09|0
1661164800000|2022-08-22 10:40:00|432.83|430.23|431.27|428.67|433.32|430.72|431.03|428.43|0
1661165100000|2022-08-22 10:45:00|431.36|428.76|432.99|430.39|433.16|430.56|430.87|428.27|0
1661165400000|2022-08-22 10:50:00|433.16|430.56|433.97|431.37|434.14|431.54|432.83|430.23|0
1661165700000|2022-08-22 10:55:00|433.81|431.21|433.15|430.55|434.38|431.78|432.5|429.9|0
1661166000000|2022-08-22 11:00:00|433.48|430.88|433.8|431.2|434.62|432.02|433.48|430.88|0
1661166300000|2022-08-22 11:05:00|433.64|431.04|432.82|430.22|433.8|431.2|432.82|430.22|0
1661166600000|2022-08-22 11:10:00|432.98|430.38|433.96|431.36|434.45|431.85|432.82|430.22|0
1661166900000|2022-08-22 11:15:00|434.13|431.53|433.14|430.54|434.45|431.85|432.98|430.38|0
1661167200000|2022-08-22 11:20:00|433.3|430.7|433.96|431.36|435.43|432.83|432.98|430.38|0
1661167500000|2022-08-22 11:25:00|433.63|431.03|432.23|429.63|433.79|431.19|431.83|429.23|0
1661167800000|2022-08-22 11:30:00|432.32|429.72|431.09|428.49|432.32|429.72|430.68|428.08|0
1661168100000|2022-08-22 11:35:00|431.01|428.41|431.82|429.22|431.99|429.39|430.36|427.76|0
1661168400000|2022-08-22 11:40:00|431.66|429.06|431.82|429.22|431.82|429.22|430.68|428.08|0
1661168700000|2022-08-22 11:45:00|431.98|429.38|431.33|428.73|432.15|429.55|431.16|428.56|0
1661169000000|2022-08-22 11:50:00|431.16|428.56|432.06|429.46|432.47|429.87|430.84|428.24|0
1661169300000|2022-08-22 11:55:00|432.14|429.54|432.63|430.03|433.45|430.85|431.49|428.89|0
1661169600000|2022-08-22 12:00:00|432.79|430.19|430.67|428.07|432.87|430.27|430.67|428.07|0
1661169900000|2022-08-22 12:05:00|430.83|428.23|429.7|427.1|431.4|428.8|429.7|427.1|0
1661170200000|2022-08-22 12:10:00|429.86|427.26|429.04|426.44|430.02|427.42|428.88|426.28|0
1661170500000|2022-08-22 12:15:00|429.2|426.6|430.02|427.42|430.34|427.74|428.88|426.28|0
1661170800000|2022-08-22 12:20:00|429.85|427.25|429.85|427.25|430.59|427.99|429.36|426.76|0
1661171100000|2022-08-22 12:25:00|429.69|427.09|429.85|427.25|429.85|427.25|428.55|425.95|0
1661171400000|2022-08-22 12:30:00|430.01|427.41|430.34|427.74|431.48|428.88|429.2|426.6|0
1661171700000|2022-08-22 12:35:00|430.17|427.57|429.84|427.24|430.83|428.23|429.52|426.92|0
1661172000000|2022-08-22 12:40:00|429.68|427.08|430.08|427.48|430.5|427.9|429.35|426.75|0
1661172300000|2022-08-22 12:45:00|430.25|427.65|430|427.4|430.66|428.06|428.54|425.94|0
1661172600000|2022-08-22 12:50:00|429.84|427.24|431.18|428.58|431.67|429.07|429.51|426.91|0
1661172900000|2022-08-22 12:55:00|431.09|428.49|429.71|427.11|431.5|428.9|429.71|427.11|0
1661173200000|2022-08-22 13:00:00|429.87|427.27|430.68|428.08|430.85|428.25|429.06|426.46|0
1661173500000|2022-08-22 13:05:00|430.85|428.25|431.33|428.73|431.5|428.9|430.36|427.76|0
1661173800000|2022-08-22 13:10:00|431.5|428.9|430.52|427.92|431.82|429.22|429.86|427.26|0
1661174100000|2022-08-22 13:15:00|430.68|428.08|431|428.4|431.49|428.89|430.35|427.75|0
1661174400000|2022-08-22 13:20:00|430.84|428.24|430.67|428.07|431.65|429.05|429.7|427.1|0
1661174700000|2022-08-22 13:25:00|430.59|427.99|429.37|426.77|431.16|428.56|429.37|426.77|0
1661175000000|2022-08-22 13:30:00|429.04|426.44|423.73|421.13|429.91|427.31|423.73|421.13|0
1661175300000|2022-08-22 13:35:00|423.41|420.81|423.89|421.29|424.86|422.26|421.95|419.35|0
1661175600000|2022-08-22 13:40:00|423.81|421.21|427.13|424.53|428.43|425.83|422.92|420.32|0
1661175900000|2022-08-22 13:45:00|426.65|424.05|421.14|418.54|427.13|424.53|421.14|418.54|0
1661176200000|2022-08-22 13:50:00|421.3|418.7|423.07|420.47|423.56|420.96|419.69|417.09|0
1661176500000|2022-08-22 13:55:00|422.91|420.31|423.56|420.96|424.69|422.09|422.83|420.23|0
1661176800000|2022-08-22 14:00:00|422.91|420.31|420.84|418.24|423.07|420.47|420.49|417.89|0
1661177100000|2022-08-22 14:05:00|421.01|418.41|419.39|416.79|421.49|418.89|416.97|414.37|0
1661177400000|2022-08-22 14:10:00|419.55|416.95|417.45|414.85|420.36|417.76|416.96|414.36|0
1661177700000|2022-08-22 14:15:00|417.29|414.69|416.32|413.72|418.25|415.65|415.35|412.75|0
1661178000000|2022-08-22 14:20:00|416.16|413.56|412.14|409.54|416.16|413.56|411.98|409.38|0
1661178300000|2022-08-22 14:25:00|411.98|409.38|412.78|410.18|415.19|412.59|411.66|409.06|0
1661178600000|2022-08-22 14:30:00|412.46|409.86|411.65|409.05|415.02|412.42|410.61|408.01|0
1661178900000|2022-08-22 14:35:00|411.81|409.21|414.06|411.46|414.22|411.62|411.49|408.89|0
1661179200000|2022-08-22 14:40:00|413.74|411.14|413.89|411.29|416.47|413.87|413.41|410.81|0
1661179500000|2022-08-22 14:45:00|414.05|411.45|415.18|412.58|416.3|413.7|413.89|411.29|0
1661179800000|2022-08-22 14:50:00|415.5|412.9|412.28|409.68|415.5|412.9|411.32|408.72|0
1661180100000|2022-08-22 14:55:00|412.44|409.84|409.4|406.8|413.09|410.49|409.4|406.8|0
1661180400000|2022-08-22 15:00:00|409.24|406.64|412.6|410|413.4|410.8|409.24|406.64|0
1661180700000|2022-08-22 15:05:00|412.76|410.16|412.01|409.41|413.4|410.8|410.51|407.91|0
1661181000000|2022-08-22 15:10:00|412.17|409.57|412.81|410.21|413.13|410.53|409.93|407.33|0
1661181300000|2022-08-22 15:15:00|412.65|410.05|413.3|410.7|414.58|411.98|412.49|409.89|0
1661181600000|2022-08-22 15:20:00|413.14|410.54|413.46|410.86|414.43|411.83|412.82|410.22|0
1661181900000|2022-08-22 15:25:00|413.3|410.7|412.01|409.41|413.62|411.02|411.85|409.25|0
1661182200000|2022-08-22 15:30:00|412.17|409.57|414.26|411.66|414.58|411.98|410.89|408.29|0
1661182500000|2022-08-22 15:35:00|414.58|411.98|414.1|411.5|415.87|413.27|413.45|410.85|0
1661182800000|2022-08-22 15:40:00|414.26|411.66|414.25|411.65|416.43|413.83|414.25|411.65|0
1661183100000|2022-08-22 15:45:00|414.42|411.82|414.09|411.49|415.54|412.94|412.65|410.05|0
1661183400000|2022-08-22 15:50:00|414.73|412.13|415.38|412.78|416.18|413.58|414.41|411.81|0
1661183700000|2022-08-22 15:55:00|415.29|412.69|415.05|412.45|416.66|414.06|414.41|411.81|0
1661184000000|2022-08-22 16:00:00|415.21|412.61|415.37|412.77|416.98|414.38|414.41|411.81|0
1661184300000|2022-08-22 16:05:00|415.21|412.61|412.64|410.04|416.01|413.41|412.64|410.04|0
1661184600000|2022-08-22 16:10:00|412.48|409.88|412.15|409.55|413.44|410.84|411.67|409.07|0
1661184900000|2022-08-22 16:15:00|411.99|409.39|413.43|410.83|413.92|411.32|411.99|409.39|0
1661185200000|2022-08-22 16:20:00|413.27|410.67|416.17|413.57|416.65|414.05|413.27|410.67|0
1661185500000|2022-08-22 16:25:00|416.33|413.73|412.95|410.35|416.81|414.21|412.63|410.03|0
1661185800000|2022-08-22 16:30:00|412.79|410.19|413.27|410.67|413.91|411.31|412.14|409.54|0
1661186100000|2022-08-22 16:35:00|413.11|410.51|415.19|412.59|415.68|413.08|412.94|410.34|0
1661186400000|2022-08-22 16:40:00|415.03|412.43|411.34|408.74|415.03|412.43|411.34|408.74|0
1661186700000|2022-08-22 16:45:00|411.5|408.9|412.3|409.7|413.1|410.5|410.05|407.45|0
1661187000000|2022-08-22 16:50:00|412.46|409.86|412.93|410.33|413.1|410.5|411.65|409.05|0
1661187300000|2022-08-22 16:55:00|413.1|410.5|413.09|410.49|413.25|410.65|411.65|409.05|0
1661187600000|2022-08-22 17:00:00|413.25|410.65|410.36|407.76|413.41|410.81|410.2|407.6|0
1661187900000|2022-08-22 17:05:00|410.2|407.6|410.04|407.44|410.68|408.08|409.56|406.96|0
1661188200000|2022-08-22 17:10:00|409.88|407.28|409.4|406.8|410.36|407.76|407.8|405.2|0
1661188500000|2022-08-22 17:15:00|409.24|406.64|408.76|406.16|409.72|407.12|407.96|405.36|0
1661188800000|2022-08-22 17:20:00|408.44|405.84|407.48|404.88|409.72|407.12|407.16|404.56|0
1661189100000|2022-08-22 17:25:00|407.56|404.96|406.68|404.08|408.28|405.68|406.12|403.52|0
1661189400000|2022-08-22 17:30:00|406.36|403.76|403.93|401.33|406.52|403.92|403.34|400.74|0
1661189700000|2022-08-22 17:35:00|403.61|401.01|403.89|401.29|404.84|402.24|401.95|399.35|0
1661190000000|2022-08-22 17:40:00|403.73|401.13|404.36|401.76|405.16|402.56|403.73|401.13|0
1661190300000|2022-08-22 17:45:00|404.21|401.61|404.04|401.44|405|402.4|403.89|401.29|0
1661190600000|2022-08-22 17:50:00|403.73|401.13|403.43|400.83|404.68|402.08|403.27|400.67|0
1661190900000|2022-08-22 17:55:00|403.12|400.52|402.12|399.52|403.27|400.67|401.05|398.45|0
1661191200000|2022-08-22 18:00:00|402.44|399.84|401.33|398.73|403.07|400.47|401.33|398.73|0
1661191500000|2022-08-22 18:05:00|401.17|398.57|401.17|398.57|402.91|400.31|401.01|398.41|0
1661191800000|2022-08-22 18:10:00|401.01|398.41|401.68|399.08|401.96|399.36|400.57|397.97|0
1661192100000|2022-08-22 18:15:00|401.84|399.24|401.99|399.39|402.63|400.03|400.73|398.13|0
1661192400000|2022-08-22 18:20:00|402.15|399.55|401.67|399.07|402.94|400.34|401.52|398.92|0
1661192700000|2022-08-22 18:25:00|401.52|398.92|401.2|398.6|402.47|399.87|401.04|398.44|0
1661193000000|2022-08-22 18:30:00|401.04|398.44|400.56|397.96|401.83|399.23|399.93|397.33|0
1661193300000|2022-08-22 18:35:00|400.4|397.8|399.93|397.33|401.03|398.43|399.61|397.01|0
1661193600000|2022-08-22 18:40:00|399.77|397.17|397.71|395.11|399.93|397.33|397.71|395.11|0
1661193900000|2022-08-22 18:45:00|397.87|395.27|397.87|395.27|398.82|396.22|397.55|394.95|0
1661194200000|2022-08-22 18:50:00|397.71|395.11|397.39|394.79|398.97|396.37|397.08|394.48|0
1661194500000|2022-08-22 18:55:00|397.55|394.95|398.34|395.74|398.65|396.05|396.45|393.85|0
1661194800000|2022-08-22 19:00:00|398.5|395.9|399.91|397.31|401.34|398.74|398.34|395.74|0
1661195100000|2022-08-22 19:05:00|399.6|397|401.18|398.58|401.34|398.74|399.12|396.52|0
1661195400000|2022-08-22 19:10:00|401.34|398.74|402.92|400.32|403.4|400.8|401.34|398.74|0
1661195700000|2022-08-22 19:15:00|403.08|400.48|400.54|397.94|404.19|401.59|400.54|397.94|0
1661196000000|2022-08-22 19:20:00|400.7|398.1|402.44|399.84|402.6|400|400.22|397.62|0
1661196300000|2022-08-22 19:25:00|402.6|400|400.06|397.46|403.39|400.79|399.74|397.14|0
1661196600000|2022-08-22 19:30:00|400.38|397.78|398.32|395.72|401.01|398.41|397.69|395.09|0
1661196900000|2022-08-22 19:35:00|398.16|395.56|401.16|398.56|401.96|399.36|398.16|395.56|0
1661197200000|2022-08-22 19:40:00|401.32|398.72|395.32|392.72|401.32|398.72|395.32|392.72|0
1661197500000|2022-08-22 19:45:00|395.48|392.88|397.72|395.12|397.88|395.28|395.32|392.72|0
1661197800000|2022-08-22 19:50:00|397.25|394.65|399.61|397.01|402.15|399.55|397.25|394.65|0
1661198100000|2022-08-22 19:55:00|400.09|397.49|401.51|398.91|401.51|398.91|398.03|395.43|0
1661198400000|2022-08-22 20:00:00|401.83|399.23|402.14|399.54|402.62|400.02|401.04|398.44|0
1661198700000|2022-08-22 20:05:00|402.62|400.02|402.89|400.29|403.48|400.88|401.67|399.07|0
1661199000000|2022-08-22 20:10:00|402.73|400.13|403.52|400.92|404|401.4|402.57|399.97|0
1661199300000|2022-08-22 20:15:00|403.62|400.82|403.3|400.5|403.78|400.98|402.67|399.87|0
1661199600000|2022-08-22 20:20:00|403.15|400.35|404.41|401.61|404.41|401.61|403.15|400.35|0
1661199900000|2022-08-22 20:25:00|404.25|401.45|404.41|401.61|404.73|401.93|404.1|401.3|0
1661200200000|2022-08-22 20:30:00|404.57|401.77|404.57|401.77|404.89|402.09|404.33|401.53|0
1661200500000|2022-08-22 20:35:00|404.73|401.93|404.25|401.45|404.89|402.09|404.25|401.45|0
1661200800000|2022-08-22 20:40:00|404.41|401.61|404.4|401.6|404.64|401.84|404.25|401.45|0
1661201100000|2022-08-22 20:45:00|404.56|401.76|404.8|402|404.8|402|404.24|401.44|0
1661201400000|2022-08-22 20:50:00|404.72|401.92|404.79|401.99|404.88|402.08|404.56|401.76|0
1661201700000|2022-08-22 20:55:00|404.72|401.92|404.63|401.83|405.03|402.23|404.4|401.6|0
1661202000000|2022-08-22 21:00:00|404.56|401.76|404.63|401.83|404.7|401.9|404.3|401.5|0
1661202300000|2022-08-22 21:05:00|404.6|401.8|404.19|401.39|404.74|401.94|404.19|401.39|0
1661202600000|2022-08-22 21:10:00|404.25|401.45|404.64|401.84|404.65|401.85|404.09|401.29|0
1661202900000|2022-08-22 21:15:00|404.67|401.87|404.74|401.94|404.74|401.94|404.62|401.82|0
1661203200000|2022-08-22 21:20:00|404.64|401.84|404.73|401.93|404.74|401.94|404.64|401.84|0
1661203500000|2022-08-22 21:25:00|404.64|401.84|404.62|401.82|404.64|401.84|404.62|401.82|0
1661203800000|2022-08-22 21:30:00|404.64|401.84|404.62|401.82|404.64|401.84|404.62|401.82|0
1661204100000|2022-08-22 21:35:00|404.63|401.83|404.87|402.07|404.87|402.07|404.63|401.83|0
1661204400000|2022-08-22 21:40:00|404.84|402.04|404.84|402.04|404.87|402.07|404.68|401.88|0
1661204700000|2022-08-22 21:45:00|404.86|402.06|404.68|401.88|404.86|402.06|404.68|401.88|0
1661205000000|2022-08-22 21:50:00|404.63|401.83|404.75|401.95|404.79|401.99|404.61|401.81|0
1661205300000|2022-08-22 21:55:00|404.55|401.75|404.79|401.99|404.9|402.1|404.55|401.75|0
1661205600000|2022-08-22 22:00:00|404.92|402.12|403.57|400.77|405.16|402.36|402.94|400.14|0
1661205900000|2022-08-22 22:05:00|403.41|400.61|405|402.2|405|402.2|403.41|400.61|0
1661206200000|2022-08-22 22:10:00|404.68|401.88|404.75|401.95|405|402.2|404.52|401.72|0
1661206500000|2022-08-22 22:15:00|404.84|402.04|404.04|401.24|404.84|402.04|403.88|401.08|0
1661206800000|2022-08-22 22:20:00|404.2|401.4|404.51|401.71|404.59|401.79|403.8|401|0
1661207100000|2022-08-22 22:25:00|404.67|401.87|404.67|401.87|405.15|402.35|404.67|401.87|0
1661207400000|2022-08-22 22:30:00|404.83|402.03|405.62|402.82|405.62|402.82|404.51|401.71|0
1661207700000|2022-08-22 22:35:00|405.7|402.9|406.1|403.3|406.26|403.46|405.62|402.82|0
1661208000000|2022-08-22 22:40:00|406.18|403.38|406.41|403.61|406.42|403.62|405.78|402.98|0
1661208300000|2022-08-22 22:45:00|406.1|403.3|406.57|403.77|406.73|403.93|405.94|403.14|0
1661208600000|2022-08-22 22:50:00|406.73|403.93|406.25|403.45|406.89|404.09|405.93|403.13|0
1661208900000|2022-08-22 22:55:00|406.09|403.29|406.09|403.29|406.41|403.61|406.09|403.29|0
1661209200000|2022-08-22 23:00:00|405.93|403.13|406.25|403.45|406.32|403.52|405.61|402.81|0
1661209500000|2022-08-22 23:05:00|406.16|403.36|406.24|403.44|406.56|403.76|406|403.2|0
1661209800000|2022-08-22 23:10:00|406.56|403.76|406.88|404.08|407.04|404.24|406.4|403.6|0
1661210100000|2022-08-22 23:15:00|406.95|404.15|406.88|404.08|407.2|404.4|406.72|403.92|0
1661210400000|2022-08-22 23:20:00|407.04|404.24|407.19|404.39|407.19|404.39|406.72|403.92|0
1661210700000|2022-08-22 23:25:00|407.03|404.23|406.07|403.27|407.03|404.23|405.76|402.96|0
1661211000000|2022-08-22 23:30:00|406.23|403.43|407.03|404.23|407.03|404.23|405.6|402.8|0
1661211300000|2022-08-22 23:35:00|406.95|404.15|407.03|404.23|407.35|404.55|406.87|404.07|0
1661211600000|2022-08-22 23:40:00|407.19|404.39|407.02|404.22|407.19|404.39|406.86|404.06|0
1661211900000|2022-08-22 23:45:00|406.86|404.06|407.5|404.7|407.58|404.78|406.7|403.9|0
1661212200000|2022-08-22 23:50:00|407.34|404.54|408.14|405.34|408.21|405.41|407.18|404.38|0
1661212500000|2022-08-22 23:55:00|408.3|405.5|408.29|405.49|408.61|405.81|407.81|405.01|0
1661212800000|2022-08-23 00:00:00|408.45|405.65|407.01|404.21|408.61|405.81|406.85|404.05|0
1661213100000|2022-08-23 00:05:00|406.85|404.05|407.09|404.29|407.89|405.09|406.85|404.05|0
1661213400000|2022-08-23 00:10:00|407.01|404.21|407.01|404.21|407.17|404.37|406.85|404.05|0
1661213700000|2022-08-23 00:15:00|407.17|404.37|408.12|405.32|408.44|405.64|406.21|403.41|0
1661214000000|2022-08-23 00:20:00|408.28|405.48|407.64|404.84|408.6|405.8|407.48|404.68|0
1661214300000|2022-08-23 00:25:00|407.8|405|408.76|405.96|408.92|406.12|407.32|404.52|0
1661214600000|2022-08-23 00:30:00|408.67|405.87|407.87|405.07|408.76|405.96|407.32|404.52|0
1661214900000|2022-08-23 00:35:00|407.8|405|407.16|404.36|408.19|405.39|407.16|404.36|0
1661215200000|2022-08-23 00:40:00|407.32|404.52|406.59|403.79|407.32|404.52|406.52|403.72|0
1661215500000|2022-08-23 00:45:00|406.68|403.88|406.99|404.19|407.15|404.35|406.52|403.72|0
1661215800000|2022-08-23 00:50:00|406.83|404.03|404.28|401.48|406.83|404.03|404.28|401.48|0
1661216100000|2022-08-23 00:55:00|404.44|401.64|403.33|400.53|404.76|401.96|402.85|400.05|0
1661216400000|2022-08-23 01:00:00|403.49|400.69|402.53|399.73|403.65|400.85|402.53|399.73|0
1661216700000|2022-08-23 01:05:00|402.69|399.89|404.91|402.11|405.07|402.27|402.69|399.89|0
1661217000000|2022-08-23 01:10:00|404.99|402.19|404.91|402.11|405.07|402.27|403.87|401.07|0
1661217300000|2022-08-23 01:15:00|405.07|402.27|405.23|402.43|405.23|402.43|404.43|401.63|0
1661217600000|2022-08-23 01:20:00|405.07|402.27|406.41|403.61|406.98|404.18|405.07|402.27|0
1661217900000|2022-08-23 01:25:00|406.34|403.54|406.34|403.54|406.66|403.86|405.86|403.06|0
1661218200000|2022-08-23 01:30:00|406.41|403.61|406.81|404.01|406.81|404.01|405.86|403.06|0
1661218500000|2022-08-23 01:35:00|406.65|403.85|404.58|401.78|406.65|403.85|403.63|400.83|0
1661218800000|2022-08-23 01:40:00|404.9|402.1|404.42|401.62|405.06|402.26|403.94|401.14|0
1661219100000|2022-08-23 01:45:00|404.34|401.54|405.05|402.25|405.69|402.89|403.62|400.82|0
1661219400000|2022-08-23 01:50:00|405.21|402.41|404.41|401.61|405.21|402.41|403.78|400.98|0
1661219700000|2022-08-23 01:55:00|404.25|401.45|403.46|400.66|404.57|401.77|403.14|400.34|0
1661220000000|2022-08-23 02:00:00|403.78|400.98|404.57|401.77|404.73|401.93|403.77|400.97|0
1661220300000|2022-08-23 02:05:00|404.41|401.61|404.72|401.92|405.68|402.88|404.41|401.61|0
1661220600000|2022-08-23 02:10:00|404.57|401.77|404.56|401.76|404.88|402.08|404.25|401.45|0
1661220900000|2022-08-23 02:15:00|404.48|401.68|404.24|401.44|405.2|402.4|404.24|401.44|0
1661221200000|2022-08-23 02:20:00|404.32|401.52|404.72|401.92|404.88|402.08|403.77|400.97|0
1661221500000|2022-08-23 02:25:00|404.88|402.08|404.4|401.6|404.88|402.08|404.24|401.44|0
1661221800000|2022-08-23 02:30:00|404.24|401.44|404.55|401.75|404.55|401.75|404.08|401.28|0
1661222100000|2022-08-23 02:35:00|404.71|401.91|405.58|402.78|406.14|403.34|404.71|401.91|0
1661222400000|2022-08-23 02:40:00|405.66|402.86|405.18|402.38|405.66|402.86|405.18|402.38|0
1661222700000|2022-08-23 02:45:00|405.34|402.54|407.09|404.29|407.57|404.77|405.34|402.54|0
1661223000000|2022-08-23 02:50:00|407.41|404.61|407.09|404.29|407.73|404.93|406.77|403.97|0
1661223300000|2022-08-23 02:55:00|407.17|404.37|407.09|404.29|407.41|404.61|406.61|403.81|0
1661223600000|2022-08-23 03:00:00|407.25|404.45|406.45|403.65|407.73|404.93|406.29|403.49|0
1661223900000|2022-08-23 03:05:00|406.53|403.73|405.97|403.17|406.77|403.97|405.97|403.17|0
1661224200000|2022-08-23 03:10:00|406.13|403.33|406.92|404.12|406.92|404.12|405.97|403.17|0
1661224500000|2022-08-23 03:15:00|407.08|404.28|406.12|403.32|407.08|404.28|406.12|403.32|0
1661224800000|2022-08-23 03:20:00|406.28|403.48|406.76|403.96|406.92|404.12|406.2|403.4|0
1661225100000|2022-08-23 03:25:00|406.92|404.12|406.12|403.32|406.92|404.12|406.12|403.32|0
1661225400000|2022-08-23 03:30:00|406.28|403.48|405.96|403.16|406.28|403.48|405.48|402.68|0
1661225700000|2022-08-23 03:35:00|405.87|403.07|405.64|402.84|406.12|403.32|405.48|402.68|0
1661226000000|2022-08-23 03:40:00|405.79|402.99|405.31|402.51|405.79|402.99|405.31|402.51|0
1661226300000|2022-08-23 03:45:00|405.16|402.36|404.75|401.95|405.47|402.67|404.59|401.79|0
1661226600000|2022-08-23 03:50:00|404.83|402.03|404.67|401.87|404.99|402.19|404.51|401.71|0
1661226900000|2022-08-23 03:55:00|404.59|401.79|404.67|401.87|404.91|402.11|404.51|401.71|0
1661227200000|2022-08-23 04:00:00|404.83|402.03|404.9|402.1|405.47|402.67|404.67|401.87|0
1661227500000|2022-08-23 04:05:00|404.99|402.19|404.03|401.23|404.99|402.19|404.03|401.23|0
1661227800000|2022-08-23 04:10:00|404.19|401.39|404.03|401.23|404.35|401.55|403.95|401.15|0
1661228100000|2022-08-23 04:15:00|404.19|401.39|403.55|400.75|404.35|401.55|403.55|400.75|0
1661228400000|2022-08-23 04:20:00|403.71|400.91|403.71|400.91|403.87|401.07|403.55|400.75|0
1661228700000|2022-08-23 04:25:00|403.86|401.06|403.78|400.98|404.02|401.22|403.78|400.98|0
1661229000000|2022-08-23 04:30:00|403.7|400.9|404.34|401.54|404.5|401.7|403.7|400.9|0
1661229300000|2022-08-23 04:35:00|404.18|401.38|403.7|400.9|404.18|401.38|403.7|400.9|0
1661229600000|2022-08-23 04:40:00|403.54|400.74|403.54|400.74|403.54|400.74|403.22|400.42|0
1661229900000|2022-08-23 04:45:00|403.38|400.58|403.06|400.26|403.38|400.58|403.06|400.26|0
1661230200000|2022-08-23 04:50:00|402.42|399.62|402.74|399.94|403.06|400.26|402.42|399.62|0
1661230500000|2022-08-23 04:55:00|402.66|399.86|401.63|398.83|402.74|399.94|401.31|398.51|0
1661230800000|2022-08-23 05:00:00|401.78|398.98|401.07|398.27|402.26|399.46|400.83|398.03|0
1661231100000|2022-08-23 05:05:00|401.15|398.35|398.46|395.66|401.31|398.51|398.3|395.5|0
1661231400000|2022-08-23 05:10:00|398.62|395.82|398.61|395.81|399.41|396.61|398.14|395.34|0
1661231700000|2022-08-23 05:15:00|398.46|395.66|397.82|395.02|398.46|395.66|397.04|394.24|0
1661232000000|2022-08-23 05:20:00|397.66|394.86|397.5|394.7|397.98|395.18|396.87|394.07|0
1661232300000|2022-08-23 05:25:00|397.66|394.86|397.03|394.23|397.66|394.86|396.56|393.76|0
1661232600000|2022-08-23 05:30:00|397.19|394.39|395.45|392.65|397.34|394.54|395.3|392.5|0
1661232900000|2022-08-23 05:35:00|395.61|392.81|396.08|393.28|396.55|393.75|395.14|392.34|0
1661233200000|2022-08-23 05:40:00|396.24|393.44|397.97|395.17|398.28|395.48|396.08|393.28|0
1661233500000|2022-08-23 05:45:00|397.81|395.01|397.18|394.38|397.81|395.01|397.02|394.22|0
1661233800000|2022-08-23 05:50:00|397.02|394.22|397.65|394.85|397.96|395.16|396.86|394.06|0
1661234100000|2022-08-23 05:55:00|397.49|394.69|397.25|394.45|398.44|395.64|397.25|394.45|0
1661234400000|2022-08-23 06:00:00|397.33|394.53|399.22|396.42|399.54|396.74|397.33|394.53|0
1661234700000|2022-08-23 06:05:00|399.06|396.26|395.75|392.95|399.54|396.74|395.75|392.95|0
1661235000000|2022-08-23 06:10:00|395.91|393.11|391.2|388.4|396.38|393.58|390.89|388.09|0
1661235300000|2022-08-23 06:15:00|391.04|388.24|391.35|388.55|392.21|389.41|391.04|388.24|0
1661235600000|2022-08-23 06:20:00|391.2|388.4|390.41|387.61|391.51|388.71|388.19|385.39|0
1661235900000|2022-08-23 06:25:00|390.26|387.46|389.94|387.14|391.82|389.02|389.79|386.99|0
1661236200000|2022-08-23 06:30:00|389.63|386.83|389.47|386.67|391.03|388.23|389.16|386.36|0
1661236500000|2022-08-23 06:35:00|389.63|386.83|386.66|383.86|389.78|386.98|386.51|383.71|0
1661236800000|2022-08-23 06:40:00|386.82|384.02|389.93|387.13|389.94|387.14|386.82|384.02|0
1661237100000|2022-08-23 06:45:00|389.78|386.98|389.62|386.82|389.93|387.13|388.37|385.57|0
1661237400000|2022-08-23 06:50:00|389.78|386.98|390.87|388.07|391.18|388.38|389.78|386.98|0
1661237700000|2022-08-23 06:55:00|391.18|388.38|390.71|387.91|391.65|388.85|390.71|387.91|0
1661238000000|2022-08-23 07:00:00|391.18|388.38|394.31|391.51|394.62|391.82|390.63|387.83|0
1661238300000|2022-08-23 07:05:00|394.21|391.61|397.67|395.07|397.67|395.07|394.21|391.61|0
1661238600000|2022-08-23 07:10:00|398.14|395.54|396.41|393.81|398.62|396.02|396.09|393.49|0
1661238900000|2022-08-23 07:15:00|395.15|392.55|397.98|395.38|400.51|397.91|395.15|392.55|0
1661239200000|2022-08-23 07:20:00|398.14|395.54|402.09|399.49|402.25|399.65|398.06|395.46|0
1661239500000|2022-08-23 07:25:00|401.93|399.33|400.9|398.3|403.9|401.3|400.15|397.55|0
1661239800000|2022-08-23 07:30:00|402.49|399.89|399.07|396.47|402.64|400.04|398.68|396.08|0
1661240100000|2022-08-23 07:35:00|399.16|396.56|400.42|397.82|401.05|398.45|398.21|395.61|0
1661240400000|2022-08-23 07:40:00|400.81|398.21|404.38|401.78|404.54|401.94|400.81|398.21|0
1661240700000|2022-08-23 07:45:00|404.23|401.63|405.02|402.42|406.3|403.7|403.91|401.31|0
1661241000000|2022-08-23 07:50:00|405.18|402.58|405.34|402.74|405.5|402.9|403.75|401.15|0
1661241300000|2022-08-23 07:55:00|405.09|402.49|405.17|402.57|406.45|403.85|405.01|402.41|0
1661241600000|2022-08-23 08:00:00|405.49|402.89|407.88|405.28|408.04|405.44|405.33|402.73|0
1661241900000|2022-08-23 08:05:00|407.72|405.12|408.04|405.44|409.32|406.72|406.76|404.16|0
1661242200000|2022-08-23 08:10:00|408.2|405.6|408.16|405.56|410.6|408|408.04|405.44|0
1661242500000|2022-08-23 08:15:00|408.32|405.72|409.28|406.68|409.6|407|408|405.4|0
1661242800000|2022-08-23 08:20:00|409.12|406.52|408.16|405.56|409.6|407|407.28|404.68|0
1661243100000|2022-08-23 08:25:00|408.23|405.63|406.4|403.8|408.32|405.72|406.4|403.8|0
1661243400000|2022-08-23 08:30:00|406.24|403.64|407.83|405.23|407.99|405.39|405.6|403|0
1661243700000|2022-08-23 08:35:00|408.15|405.55|408.15|405.55|408.15|405.55|407.03|404.43|0
1661244000000|2022-08-23 08:40:00|408.39|405.79|407.35|404.75|408.79|406.19|407.35|404.75|0
1661244300000|2022-08-23 08:45:00|407.51|404.91|406.23|403.63|407.99|405.39|406.23|403.63|0
1661244600000|2022-08-23 08:50:00|406.07|403.47|406.07|403.47|406.55|403.95|405.75|403.15|0
1661244900000|2022-08-23 08:55:00|405.91|403.31|404.36|401.76|406.23|403.63|404.2|401.6|0
1661245200000|2022-08-23 09:00:00|404.2|401.6|404.04|401.44|404.75|402.15|403.56|400.96|0
1661245500000|2022-08-23 09:05:00|403.88|401.28|405.95|403.35|406.43|403.83|403.72|401.12|0
1661245800000|2022-08-23 09:10:00|405.79|403.19|404.35|401.75|405.95|403.35|404.35|401.75|0
1661246100000|2022-08-23 09:15:00|404.51|401.91|404.03|401.43|405.31|402.71|403.71|401.11|0
1661246400000|2022-08-23 09:20:00|403.87|401.27|403.39|400.79|404.26|401.66|403.39|400.79|0
1661246700000|2022-08-23 09:25:00|403.23|400.63|402.75|400.15|403.39|400.79|402.59|399.99|0
1661247000000|2022-08-23 09:30:00|402.59|399.99|402.75|400.15|403.39|400.79|402.59|399.99|0
1661247300000|2022-08-23 09:35:00|402.83|400.23|402.03|399.43|403.23|400.63|401.79|399.19|0
1661247600000|2022-08-23 09:40:00|401.95|399.35|402.9|400.3|402.9|400.3|401.95|399.35|0
1661247900000|2022-08-23 09:45:00|402.82|400.22|405.77|403.17|406.09|403.49|402.82|400.22|0
1661248200000|2022-08-23 09:50:00|405.85|403.25|406.25|403.65|406.57|403.97|405.45|402.85|0
1661248500000|2022-08-23 09:55:00|406.4|403.8|407.04|404.44|407.36|404.76|406.09|403.49|0
1661248800000|2022-08-23 10:00:00|406.88|404.28|405.76|403.16|407.04|404.44|405.76|403.16|0
1661249100000|2022-08-23 10:05:00|405.92|403.32|404.32|401.72|406.08|403.48|404.01|401.41|0
1661249400000|2022-08-23 10:10:00|404.48|401.88|404.16|401.56|404.48|401.88|403.37|400.77|0
1661249700000|2022-08-23 10:15:00|404.32|401.72|402.41|399.81|404.32|401.72|402.41|399.81|0
1661250000000|2022-08-23 10:20:00|402.25|399.65|401.41|398.81|402.25|399.65|400.23|397.63|0
1661250300000|2022-08-23 10:25:00|401.25|398.65|400.93|398.33|402.05|399.45|400.77|398.17|0
1661250600000|2022-08-23 10:30:00|401.09|398.49|401.25|398.65|402.84|400.24|401.09|398.49|0
1661250900000|2022-08-23 10:35:00|401.09|398.49|402.2|399.6|402.2|399.6|401.09|398.49|0
1661251200000|2022-08-23 10:40:00|402.36|399.76|406.17|403.57|406.17|403.57|402.36|399.76|0
1661251500000|2022-08-23 10:45:00|406.09|403.49|404.58|401.98|406.49|403.89|404.58|401.98|0
1661251800000|2022-08-23 10:50:00|404.42|401.82|404.42|401.82|404.74|402.14|403.46|400.86|0
1661252100000|2022-08-23 10:55:00|404.26|401.66|402.66|400.06|404.89|402.29|402.66|400.06|0
1661252400000|2022-08-23 11:00:00|402.51|399.91|402.03|399.43|404.17|401.57|401.87|399.27|0
1661252700000|2022-08-23 11:05:00|401.87|399.27|400.91|398.31|402.03|399.43|400.36|397.76|0
1661253000000|2022-08-23 11:10:00|400.76|398.16|401.55|398.95|401.55|398.95|399.96|397.36|0
1661253300000|2022-08-23 11:15:00|401.39|398.79|401.86|399.26|402.02|399.42|400.91|398.31|0
1661253600000|2022-08-23 11:20:00|402.02|399.42|402.18|399.58|402.81|400.21|401.86|399.26|0
1661253900000|2022-08-23 11:25:00|402.02|399.42|401.22|398.62|402.33|399.73|400.43|397.83|0
1661254200000|2022-08-23 11:30:00|401.38|398.78|401.22|398.62|402.65|400.05|401.22|398.62|0
1661254500000|2022-08-23 11:35:00|401.06|398.46|402.24|399.64|402.49|399.89|400.74|398.14|0
1661254800000|2022-08-23 11:40:00|402.17|399.57|401.85|399.25|402.33|399.73|401.61|399.01|0
1661255100000|2022-08-23 11:45:00|402.01|399.41|403.28|400.68|403.43|400.83|400.74|398.14|0
1661255400000|2022-08-23 11:50:00|403.19|400.59|404.55|401.95|405.66|403.06|402.48|399.88|0
1661255700000|2022-08-23 11:55:00|404.39|401.79|404.86|402.26|405.02|402.42|403.43|400.83|0
1661256000000|2022-08-23 12:00:00|405.02|402.42|404.86|402.26|405.18|402.58|403.75|401.15|0
1661256300000|2022-08-23 12:05:00|405.02|402.42|404.14|401.54|405.34|402.74|403.74|401.14|0
1661256600000|2022-08-23 12:10:00|404.06|401.46|403.26|400.66|404.22|401.62|402.79|400.19|0
1661256900000|2022-08-23 12:15:00|403.34|400.74|402.63|400.03|403.42|400.82|401.99|399.39|0
1661257200000|2022-08-23 12:20:00|402.78|400.18|401.67|399.07|403.1|400.5|400.72|398.12|0
1661257500000|2022-08-23 12:25:00|401.83|399.23|403.1|400.5|403.1|400.5|401.35|398.75|0
1661257800000|2022-08-23 12:30:00|403.42|400.82|401.82|399.22|403.73|401.13|400.4|397.8|0
1661258100000|2022-08-23 12:35:00|401.74|399.14|398.02|395.42|401.82|399.22|397.86|395.26|0
1661258400000|2022-08-23 12:40:00|398.18|395.58|399.44|396.84|400.39|397.79|398.02|395.42|0
1661258700000|2022-08-23 12:45:00|399.36|396.76|398.33|395.73|400.39|397.79|398.18|395.58|0
1661259000000|2022-08-23 12:50:00|398.17|395.57|398.96|396.36|399.28|396.68|397.23|394.63|0
1661259300000|2022-08-23 12:55:00|399.12|396.52|398.17|395.57|399.44|396.84|397.54|394.94|0
1661259600000|2022-08-23 13:00:00|398.25|395.65|395.17|392.57|398.33|395.73|395.01|392.41|0
1661259900000|2022-08-23 13:05:00|395.33|392.73|396.59|393.99|397.22|394.62|395.01|392.41|0
1661260200000|2022-08-23 13:10:00|396.74|394.14|396.74|394.14|396.74|394.14|395.33|392.73|0
1661260500000|2022-08-23 13:15:00|396.58|393.98|396.58|393.98|396.74|394.14|396.11|393.51|0
1661260800000|2022-08-23 13:20:00|396.42|393.82|398.47|395.87|398.79|396.19|396.11|393.51|0
1661261100000|2022-08-23 13:25:00|398.63|396.03|397.05|394.45|399.26|396.66|396.74|394.14|0
1661261400000|2022-08-23 13:30:00|397.21|394.61|400.57|397.97|401.68|399.08|396.58|393.98|0
1661261700000|2022-08-23 13:35:00|400.73|398.13|398.19|395.59|403.11|400.51|398.19|395.59|0
1661262000000|2022-08-23 13:40:00|398.03|395.43|393.62|391.02|400.41|397.81|393.46|390.86|0
1661262300000|2022-08-23 13:45:00|396.14|393.54|401.36|398.76|402.47|399.87|394.4|391.8|0
1661262600000|2022-08-23 13:50:00|401.99|399.39|404.53|401.93|406.77|404.17|401.36|398.76|0
1661262900000|2022-08-23 13:55:00|404.69|402.09|402.94|400.34|406.13|403.53|401.83|399.23|0
1661263200000|2022-08-23 14:00:00|402.86|400.26|400.4|397.8|405.81|403.21|399.92|397.32|0
1661263500000|2022-08-23 14:05:00|400.87|398.27|409.64|407.04|409.64|407.04|400.87|398.27|0
1661263800000|2022-08-23 14:10:00|409.48|406.88|411.25|408.65|412.69|410.09|409.16|406.56|0
1661264100000|2022-08-23 14:15:00|410.93|408.33|409.48|406.88|412.05|409.45|407.88|405.28|0
1661264400000|2022-08-23 14:20:00|409.39|406.79|408.67|406.07|411.56|408.96|408.51|405.91|0
1661264700000|2022-08-23 14:25:00|408.51|405.91|403.72|401.12|408.83|406.23|403.72|401.12|0
1661265000000|2022-08-23 14:30:00|403.88|401.28|408.19|405.59|409.15|406.55|403.24|400.64|0
1661265300000|2022-08-23 14:35:00|408.51|405.91|402.13|399.53|409.15|406.55|402.13|399.53|0
1661265600000|2022-08-23 14:40:00|401.97|399.37|402.65|400.05|404.03|401.43|400.38|397.78|0
1661265900000|2022-08-23 14:45:00|402.8|400.2|403.28|400.68|404.08|401.48|400.42|397.82|0
1661266200000|2022-08-23 14:50:00|403.44|400.84|398.99|396.39|405.03|402.43|398.35|395.75|0
1661266500000|2022-08-23 14:55:00|398.51|395.91|395.82|393.22|398.83|396.23|395.35|392.75|0
1661266800000|2022-08-23 15:00:00|395.98|393.38|393.3|390.7|396.77|394.17|390.63|388.03|0
1661267100000|2022-08-23 15:05:00|392.98|390.38|394.2|391.6|395.15|392.55|391.73|389.13|0
1661267400000|2022-08-23 15:10:00|394.05|391.45|397.04|394.44|397.35|394.75|393.73|391.13|0
1661267700000|2022-08-23 15:15:00|396.88|394.28|399.25|396.65|400.36|397.76|396.88|394.28|0
1661268000000|2022-08-23 15:20:00|399.09|396.49|398.77|396.17|400.36|397.76|397.83|395.23|0
1661268300000|2022-08-23 15:25:00|399.41|396.81|395.93|393.33|399.41|396.81|395.77|393.17|0
1661268600000|2022-08-23 15:30:00|396.08|393.48|397.03|394.43|398.45|395.85|395.93|393.33|0
1661268900000|2022-08-23 15:35:00|397.5|394.9|399.56|396.96|400.51|397.91|397.5|394.9|0
1661269200000|2022-08-23 15:40:00|399.72|397.12|397.02|394.42|400.03|397.43|395.45|392.85|0
1661269500000|2022-08-23 15:45:00|397.18|394.58|398.44|395.84|399.55|396.95|397.02|394.42|0
1661269800000|2022-08-23 15:50:00|398.6|396|397.97|395.37|400.03|397.43|396.86|394.26|0
1661270100000|2022-08-23 15:55:00|397.81|395.21|396.7|394.1|397.81|395.21|394.97|392.37|0
1661270400000|2022-08-23 16:00:00|396.86|394.26|394.49|391.89|397.09|394.49|393.23|390.63|0
1661270700000|2022-08-23 16:05:00|394.33|391.73|396.7|394.1|396.7|394.1|393.08|390.48|0
1661271000000|2022-08-23 16:10:00|396.85|394.25|395.12|392.52|396.85|394.25|394.8|392.2|0
1661271300000|2022-08-23 16:15:00|395.43|392.83|391.97|389.37|395.75|393.15|391.34|388.74|0
1661271600000|2022-08-23 16:20:00|392.13|389.53|390.09|387.49|392.28|389.68|389.3|386.7|0
1661271900000|2022-08-23 16:25:00|389.93|387.33|389.77|387.17|393.07|390.47|389.3|386.7|0
1661272200000|2022-08-23 16:30:00|389.46|386.86|392.75|390.15|392.75|390.15|389.46|386.86|0
1661272500000|2022-08-23 16:35:00|392.59|389.99|396.37|393.77|396.68|394.08|392.43|389.83|0
1661272800000|2022-08-23 16:40:00|396.21|393.61|396.76|394.16|397.47|394.87|395.42|392.82|0
1661273100000|2022-08-23 16:45:00|396.68|394.08|395.26|392.66|397.31|394.71|395.26|392.66|0
1661273400000|2022-08-23 16:50:00|395.1|392.5|396.67|394.07|397.31|394.71|394.86|392.26|0
1661273700000|2022-08-23 16:55:00|396.36|393.76|397.78|395.18|398.41|395.81|395.89|393.29|0
1661274000000|2022-08-23 17:00:00|397.62|395.02|397.93|395.33|398.73|396.13|397.14|394.54|0
1661274300000|2022-08-23 17:05:00|397.85|395.25|395.56|392.96|397.85|395.25|394.78|392.18|0
1661274600000|2022-08-23 17:10:00|395.41|392.81|396.67|394.07|396.67|394.07|393.67|391.07|0
1661274900000|2022-08-23 17:15:00|396.82|394.22|395.72|393.12|398.56|395.96|395.4|392.8|0
1661275200000|2022-08-23 17:20:00|395.56|392.96|394.45|391.85|397.14|394.54|394.3|391.7|0
1661275500000|2022-08-23 17:25:00|394.14|391.54|399.03|396.43|399.98|397.38|394.14|391.54|0
1661275800000|2022-08-23 17:30:00|399.19|396.59|400.61|398.01|400.77|398.17|399.19|396.59|0
1661276100000|2022-08-23 17:35:00|400.29|397.69|396.97|394.37|400.29|397.69|396.65|394.05|0
1661276400000|2022-08-23 17:40:00|397.13|394.53|396.34|393.74|398.23|395.63|395.86|393.26|0
1661276700000|2022-08-23 17:45:00|396.33|393.73|395.23|392.63|396.65|394.05|394.44|391.84|0
1661277000000|2022-08-23 17:50:00|394.91|392.31|392.87|390.27|394.91|392.31|391.3|388.7|0
1661277300000|2022-08-23 17:55:00|393.18|390.58|393.65|391.05|394.59|391.99|392.24|389.64|0
1661277600000|2022-08-23 18:00:00|393.49|390.89|392.86|390.26|393.49|390.89|391.92|389.32|0
1661277900000|2022-08-23 18:05:00|393.02|390.42|394.59|391.99|395.22|392.62|392.55|389.95|0
1661278200000|2022-08-23 18:10:00|394.43|391.83|394.11|391.51|394.75|392.15|392.86|390.26|0
1661278500000|2022-08-23 18:15:00|394.27|391.67|396|393.4|396.32|393.72|393.8|391.2|0
1661278800000|2022-08-23 18:20:00|396.16|393.56|398.37|395.77|398.37|395.77|395.84|393.24|0
1661279100000|2022-08-23 18:25:00|398.21|395.61|397.73|395.13|398.21|395.61|396.79|394.19|0
1661279400000|2022-08-23 18:30:00|397.89|395.29|395.68|393.08|398.37|395.77|395.37|392.77|0
1661279700000|2022-08-23 18:35:00|395.52|392.92|397.1|394.5|397.26|394.66|395.36|392.76|0
1661280000000|2022-08-23 18:40:00|396.86|394.26|397.25|394.65|398.68|396.08|395.68|393.08|0
1661280300000|2022-08-23 18:45:00|397.1|394.5|393.58|390.98|397.25|394.65|392.64|390.04|0
1661280600000|2022-08-23 18:50:00|393.42|390.82|392.16|389.56|393.58|390.98|391.85|389.25|0
1661280900000|2022-08-23 18:55:00|392.32|389.72|394.21|391.61|394.68|392.08|392|389.4|0
1661281200000|2022-08-23 19:00:00|394.05|391.45|396.26|393.66|396.89|394.29|393.89|391.29|0
1661281500000|2022-08-23 19:05:00|396.42|393.82|396.89|394.29|396.89|394.29|395.15|392.55|0
1661281800000|2022-08-23 19:10:00|396.73|394.13|395.15|392.55|397.52|394.92|394.83|392.23|0
1661282100000|2022-08-23 19:15:00|394.99|392.39|398.15|395.55|398.31|395.71|394.99|392.39|0
1661282400000|2022-08-23 19:20:00|398.31|395.71|395.62|393.02|398.31|395.71|395.46|392.86|0
1661282700000|2022-08-23 19:25:00|395.46|392.86|395.61|393.01|396.25|393.65|394.83|392.23|0
1661283000000|2022-08-23 19:30:00|395.77|393.17|395.14|392.54|396.41|393.81|393.88|391.28|0
1661283300000|2022-08-23 19:35:00|394.82|392.22|393.4|390.8|395.14|392.54|392.93|390.33|0
1661283600000|2022-08-23 19:40:00|393.24|390.64|395.29|392.69|396.56|393.96|393.24|390.64|0
1661283900000|2022-08-23 19:45:00|394.66|392.06|393.24|390.64|394.66|392.06|391.82|389.22|0
1661284200000|2022-08-23 19:50:00|393.08|390.48|392.45|389.85|393.23|390.63|389.93|387.33|0
1661284500000|2022-08-23 19:55:00|392.29|389.69|390.08|387.48|394.02|391.42|390.08|387.48|0
1661284800000|2022-08-23 20:00:00|391.66|389.06|389.45|386.85|392.44|389.84|389.14|386.54|0
1661285100000|2022-08-23 20:05:00|389.3|386.7|389.3|386.7|389.93|387.33|388.98|386.38|0
1661285400000|2022-08-23 20:10:00|389.45|386.85|389.92|387.32|390.08|387.48|389.14|386.54|0
1661285700000|2022-08-23 20:15:00|390.02|387.22|390.02|387.22|390.02|387.22|389.86|387.06|0
1661286000000|2022-08-23 20:20:00|390.18|387.38|390.33|387.53|390.65|387.85|390.18|387.38|0
1661286300000|2022-08-23 20:25:00|390.17|387.37|390.48|387.68|390.48|387.68|389.7|386.9|0
1661286600000|2022-08-23 20:30:00|390.4|387.6|389.7|386.9|390.4|387.6|389.7|386.9|0
1661286900000|2022-08-23 20:35:00|389.54|386.74|389.69|386.89|389.85|387.05|389.54|386.74|0
1661287200000|2022-08-23 20:40:00|389.85|387.05|389.38|386.58|389.85|387.05|389.38|386.58|0
1661287500000|2022-08-23 20:45:00|389.54|386.74|389.22|386.42|389.69|386.89|389.06|386.26|0
1661287800000|2022-08-23 20:50:00|389.38|386.58|389.69|386.89|389.69|386.89|389.06|386.26|0
1661288100000|2022-08-23 20:55:00|389.84|387.04|389.29|386.49|389.84|387.04|388.98|386.18|0
1661288400000|2022-08-23 21:00:00|389.38|386.58|389.47|386.67|389.47|386.67|389.31|386.51|0
1661288700000|2022-08-23 21:05:00|389.44|386.64|389.26|386.46|389.49|386.69|389.26|386.46|0
1661289000000|2022-08-23 21:10:00|389.33|386.53|389.28|386.48|389.35|386.55|389.1|386.3|0
1661289300000|2022-08-23 21:15:00|389.21|386.41|389.28|386.48|389.28|386.48|388.94|386.14|0
1661289600000|2022-08-23 21:20:00|389.32|386.52|389.35|386.55|389.35|386.55|389.32|386.52|0
1661289900000|2022-08-23 21:25:00|389.42|386.62|389.34|386.54|389.43|386.63|389.23|386.43|0
1661290200000|2022-08-23 21:30:00|389.32|386.52|389.22|386.42|389.32|386.52|389.18|386.38|0
1661290500000|2022-08-23 21:35:00|389.2|386.4|389.18|386.38|389.25|386.45|389.01|386.21|0
1661290800000|2022-08-23 21:40:00|389.17|386.37|389.2|386.4|389.2|386.4|389.17|386.37|0
1661291100000|2022-08-23 21:45:00|389.27|386.47|389.17|386.37|389.38|386.58|389.17|386.37|0
1661291400000|2022-08-23 21:50:00|389.01|386.21|389.01|386.21|389.01|386.21|389.01|386.21|0
1661291700000|2022-08-23 21:55:00|389.17|386.37|389.24|386.44|389.35|386.55|389.17|386.37|0
1661292000000|2022-08-23 22:00:00|388.48|385.68|390.2|387.4|390.6|387.8|388.48|385.68|0
1661292300000|2022-08-23 22:05:00|390.28|387.48|391.07|388.27|391.07|388.27|390.28|387.48|0
1661292600000|2022-08-23 22:10:00|391.14|388.34|390.75|387.95|391.38|388.58|390.75|387.95|0
1661292900000|2022-08-23 22:15:00|390.91|388.11|391.22|388.42|391.38|388.58|390.9|388.1|0
1661293200000|2022-08-23 22:20:00|391.06|388.26|391.06|388.26|391.37|388.57|390.9|388.1|0
1661293500000|2022-08-23 22:25:00|390.9|388.1|390.74|387.94|391.06|388.26|390.59|387.79|0
1661293800000|2022-08-23 22:30:00|391.06|388.26|389.95|387.15|391.21|388.41|389.95|387.15|0
1661294100000|2022-08-23 22:35:00|390.11|387.31|390.34|387.54|390.58|387.78|389.95|387.15|0
1661294400000|2022-08-23 22:40:00|390.42|387.62|391.05|388.25|391.05|388.25|390.42|387.62|0
1661294700000|2022-08-23 22:45:00|390.97|388.17|391.2|388.4|391.52|388.72|390.97|388.17|0
1661295000000|2022-08-23 22:50:00|391.28|388.48|391.2|388.4|391.36|388.56|391.05|388.25|0
1661295300000|2022-08-23 22:55:00|391.12|388.32|391.04|388.24|391.12|388.32|390.88|388.08|0
1661295600000|2022-08-23 23:00:00|391.2|388.4|391.35|388.55|391.83|389.03|391.04|388.24|0
1661295900000|2022-08-23 23:05:00|391.43|388.63|391.98|389.18|392.14|389.34|391.43|388.63|0
1661296200000|2022-08-23 23:10:00|391.82|389.02|391.66|388.86|391.82|389.02|391.35|388.55|0
1661296500000|2022-08-23 23:15:00|391.74|388.94|391.98|389.18|392.13|389.33|391.66|388.86|0
1661296800000|2022-08-23 23:20:00|391.89|389.09|392.13|389.33|392.29|389.49|391.82|389.02|0
1661297100000|2022-08-23 23:25:00|391.97|389.17|391.34|388.54|392.13|389.33|391.34|388.54|0
1661297400000|2022-08-23 23:30:00|391.26|388.46|390.4|387.6|391.26|388.46|389.92|387.12|0
1661297700000|2022-08-23 23:35:00|390.24|387.44|390.63|387.83|390.79|387.99|390.08|387.28|0
1661298000000|2022-08-23 23:40:00|390.71|387.91|390.39|387.59|390.71|387.91|389.92|387.12|0
1661298300000|2022-08-23 23:45:00|390.31|387.51|390.39|387.59|390.39|387.59|389.76|386.96|0
1661298600000|2022-08-23 23:50:00|390.55|387.75|389.13|386.33|390.55|387.75|388.97|386.17|0
1661298900000|2022-08-23 23:55:00|388.97|386.17|389.76|386.96|389.76|386.96|388.97|386.17|0
1661299200000|2022-08-24 00:00:00|389.91|387.11|390.22|387.42|391.33|388.53|388.81|386.01|0
1661299500000|2022-08-24 00:05:00|390.3|387.5|390.3|387.5|390.85|388.05|389.67|386.87|0
1661299800000|2022-08-24 00:10:00|390.22|387.42|390.14|387.34|390.38|387.58|388.81|386.01|0
1661300100000|2022-08-24 00:15:00|390.06|387.26|390.06|387.26|390.85|388.05|389.28|386.48|0
1661300400000|2022-08-24 00:20:00|389.98|387.18|388.96|386.16|390.22|387.42|388.96|386.16|0
1661300700000|2022-08-24 00:25:00|389.12|386.32|389.43|386.63|389.59|386.79|388.96|386.16|0
1661301000000|2022-08-24 00:30:00|389.35|386.55|389.19|386.39|390.37|387.57|389.11|386.31|0
1661301300000|2022-08-24 00:35:00|389.11|386.31|387.85|385.05|389.27|386.47|387.85|385.05|0
1661301600000|2022-08-24 00:40:00|387.93|385.13|387.38|384.58|388.48|385.68|387.38|384.58|0
1661301900000|2022-08-24 00:45:00|387.54|384.74|388.79|385.99|388.95|386.15|387.54|384.74|0
1661302200000|2022-08-24 00:50:00|388.87|386.07|388.94|386.14|388.95|386.15|388.48|385.68|0
1661302500000|2022-08-24 00:55:00|388.86|386.06|388.32|385.52|389.41|386.61|388.32|385.52|0
1661302800000|2022-08-24 01:00:00|388.16|385.36|387.84|385.04|388.47|385.67|387.69|384.89|0
1661303100000|2022-08-24 01:05:00|388|385.2|387.84|385.04|388.23|385.43|387.37|384.57|0
1661303400000|2022-08-24 01:10:00|387.68|384.88|387.68|384.88|388.15|385.35|387.37|384.57|0
1661303700000|2022-08-24 01:15:00|387.99|385.19|388.15|385.35|388.7|385.9|387.99|385.19|0
1661304000000|2022-08-24 01:20:00|387.99|385.19|387.99|385.19|388.3|385.5|387.68|384.88|0
1661304300000|2022-08-24 01:25:00|388.15|385.35|387.36|384.56|388.46|385.66|387.36|384.56|0
1661304600000|2022-08-24 01:30:00|387.52|384.72|387.52|384.72|387.67|384.87|387.36|384.56|0
1661304900000|2022-08-24 01:35:00|387.36|384.56|388.14|385.34|388.14|385.34|387.36|384.56|0
1661305200000|2022-08-24 01:40:00|387.98|385.18|385.63|382.83|387.98|385.18|385.01|382.21|0
1661305500000|2022-08-24 01:45:00|385.48|382.68|383.76|380.96|385.79|382.99|383.45|380.65|0
1661305800000|2022-08-24 01:50:00|383.84|381.04|383.45|380.65|383.92|381.12|381.58|378.78|0
1661306100000|2022-08-24 01:55:00|383.29|380.49|383.6|380.8|383.91|381.11|382.2|379.4|0
1661306400000|2022-08-24 02:00:00|383.76|380.96|384.38|381.58|384.53|381.73|383.44|380.64|0
1661306700000|2022-08-24 02:05:00|384.45|381.65|383.44|380.64|384.53|381.73|383.44|380.64|0
1661307000000|2022-08-24 02:10:00|383.6|380.8|383.28|380.48|383.6|380.8|382.35|379.55|0
1661307300000|2022-08-24 02:15:00|383.44|380.64|383.9|381.1|384.06|381.26|383.2|380.4|0
1661307600000|2022-08-24 02:20:00|384.06|381.26|384.06|381.26|384.52|381.72|383.28|380.48|0
1661307900000|2022-08-24 02:25:00|383.97|381.17|383.9|381.1|384.37|381.57|383.9|381.1|0
1661308200000|2022-08-24 02:30:00|383.74|380.94|383.43|380.63|383.74|380.94|382.65|379.85|0
1661308500000|2022-08-24 02:35:00|383.27|380.47|382.18|379.38|383.27|380.47|381.87|379.07|0
1661308800000|2022-08-24 02:40:00|382.34|379.54|380.78|377.98|382.65|379.85|380.78|377.98|0
1661309100000|2022-08-24 02:45:00|380.94|378.14|380.93|378.13|381.87|379.07|380.47|377.67|0
1661309400000|2022-08-24 02:50:00|381.09|378.29|381.09|378.29|381.4|378.6|380.78|377.98|0
1661309700000|2022-08-24 02:55:00|381.24|378.44|381.55|378.75|381.71|378.91|380.62|377.82|0
1661310000000|2022-08-24 03:00:00|381.7|378.9|381.24|378.44|381.86|379.06|381.08|378.28|0
1661310300000|2022-08-24 03:05:00|381.31|378.51|381.62|378.82|382.32|379.52|381.24|378.44|0
1661310600000|2022-08-24 03:10:00|381.7|378.9|382.01|379.21|382.16|379.36|381.54|378.74|0
1661310900000|2022-08-24 03:15:00|381.85|379.05|381.85|379.05|382.16|379.36|381.7|378.9|0
1661311200000|2022-08-24 03:20:00|381.92|379.12|381.54|378.74|382.16|379.36|381.07|378.27|0
1661311500000|2022-08-24 03:25:00|381.38|378.58|381.38|378.58|381.54|378.74|380.91|378.11|0
1661311800000|2022-08-24 03:30:00|381.22|378.42|382|379.2|382.31|379.51|381.22|378.42|0
1661312100000|2022-08-24 03:35:00|382.07|379.27|382|379.2|382.15|379.35|381.69|378.89|0
1661312400000|2022-08-24 03:40:00|382.15|379.35|381.84|379.04|382.31|379.51|381.84|379.04|0
1661312700000|2022-08-24 03:45:00|381.99|379.19|381.68|378.88|382.15|379.35|381.53|378.73|0
1661313000000|2022-08-24 03:50:00|381.6|378.8|382.14|379.34|382.3|379.5|381.37|378.57|0
1661313300000|2022-08-24 03:55:00|381.99|379.19|381.68|378.88|381.99|379.19|381.68|378.88|0
1661313600000|2022-08-24 04:00:00|381.52|378.72|381.21|378.41|381.52|378.72|381.05|378.25|0
1661313900000|2022-08-24 04:05:00|381.05|378.25|381.05|378.25|381.52|378.72|380.89|378.09|0
1661314200000|2022-08-24 04:10:00|380.74|377.94|380.58|377.78|380.74|377.94|380.12|377.32|0
1661314500000|2022-08-24 04:15:00|380.74|377.94|381.51|378.71|381.67|378.87|380.58|377.78|0
1661314800000|2022-08-24 04:20:00|381.67|378.87|382.13|379.33|382.44|379.64|381.67|378.87|0
1661315100000|2022-08-24 04:25:00|382.28|379.48|382.13|379.33|382.44|379.64|381.97|379.17|0
1661315400000|2022-08-24 04:30:00|381.97|379.17|382.12|379.32|382.28|379.48|381.97|379.17|0
1661315700000|2022-08-24 04:35:00|382.28|379.48|384.21|381.41|384.44|381.64|381.66|378.86|0
1661316000000|2022-08-24 04:40:00|384.06|381.26|385.46|382.66|385.46|382.66|383.9|381.1|0
1661316300000|2022-08-24 04:45:00|385.3|382.5|386.08|383.28|386.08|383.28|385.14|382.34|0
1661316600000|2022-08-24 04:50:00|386|383.2|388.42|385.62|388.57|385.77|386|383.2|0
1661316900000|2022-08-24 04:55:00|388.41|385.61|388.73|385.93|389.51|386.71|388.26|385.46|0
1661317200000|2022-08-24 05:00:00|388.88|386.08|388.41|385.61|389.19|386.39|388.41|385.61|0
1661317500000|2022-08-24 05:05:00|388.57|385.77|388.1|385.3|389.04|386.24|387.94|385.14|0
1661317800000|2022-08-24 05:10:00|388.01|385.21|387.94|385.14|388.56|385.76|387.78|384.98|0
1661318100000|2022-08-24 05:15:00|388.01|385.21|387.47|384.67|388.4|385.6|387.31|384.51|0
1661318400000|2022-08-24 05:20:00|387.31|384.51|387.62|384.82|388.25|385.45|387.31|384.51|0
1661318700000|2022-08-24 05:25:00|387.78|384.98|388.55|385.75|388.55|385.75|387.46|384.66|0
1661319000000|2022-08-24 05:30:00|388.4|385.6|389.02|386.22|389.65|386.85|388.09|385.29|0
1661319300000|2022-08-24 05:35:00|389.18|386.38|389.33|386.53|389.65|386.85|388.86|386.06|0
1661319600000|2022-08-24 05:40:00|389.49|386.69|389.49|386.69|389.49|386.69|388.86|386.06|0
1661319900000|2022-08-24 05:45:00|389.33|386.53|389.25|386.45|390.11|387.31|389.02|386.22|0
1661320200000|2022-08-24 05:50:00|389.33|386.53|388.39|385.59|389.48|386.68|388.39|385.59|0
1661320500000|2022-08-24 05:55:00|388.46|385.66|388.77|385.97|389.01|386.21|388.38|385.58|0
1661320800000|2022-08-24 06:00:00|388.85|386.05|390.26|387.46|390.42|387.62|388.69|385.89|0
1661321100000|2022-08-24 06:05:00|390.42|387.62|391.67|388.87|391.67|388.87|390.26|387.46|0
1661321400000|2022-08-24 06:10:00|391.51|388.71|389.94|387.14|391.51|388.71|389.78|386.98|0
1661321700000|2022-08-24 06:15:00|390.17|387.37|389|386.2|390.25|387.45|389|386.2|0
1661322000000|2022-08-24 06:20:00|388.92|386.12|387.59|384.79|389|386.2|386.89|384.09|0
1661322300000|2022-08-24 06:25:00|387.67|384.87|387.43|384.63|388.06|385.26|387.28|384.48|0
1661322600000|2022-08-24 06:30:00|387.28|384.48|386.96|384.16|387.59|384.79|386.18|383.38|0
1661322900000|2022-08-24 06:35:00|387.27|384.47|388.6|385.8|388.68|385.88|386.96|384.16|0
1661323200000|2022-08-24 06:40:00|388.52|385.72|388.12|385.32|388.83|386.03|387.5|384.7|0
1661323500000|2022-08-24 06:45:00|388.21|385.41|387.42|384.62|388.67|385.87|387.42|384.62|0
1661323800000|2022-08-24 06:50:00|387.34|384.54|388.67|385.87|388.75|385.95|386.8|384|0
1661324100000|2022-08-24 06:55:00|388.51|385.71|388.67|385.87|389.61|386.81|388.51|385.71|0
1661324400000|2022-08-24 07:00:00|388.2|385.4|390.54|387.74|391.33|388.53|387.11|384.31|0
1661324700000|2022-08-24 07:05:00|390.76|388.16|389.73|387.13|391.38|388.78|389.5|386.9|0
1661325000000|2022-08-24 07:10:00|389.81|387.21|390.51|387.91|393.11|390.51|389.03|386.43|0
1661325300000|2022-08-24 07:15:00|390.28|387.68|388.01|385.41|390.6|388|387.85|385.25|0
1661325600000|2022-08-24 07:20:00|387.93|385.33|385.82|383.22|387.93|385.33|384.97|382.37|0
1661325900000|2022-08-24 07:25:00|385.59|382.99|384.26|381.66|385.59|382.99|383.57|380.97|0
1661326200000|2022-08-24 07:30:00|384.34|381.74|380.77|378.17|384.34|381.74|380.15|377.55|0
1661326500000|2022-08-24 07:35:00|380.62|378.02|384.8|382.2|384.8|382.2|380.62|378.02|0
1661326800000|2022-08-24 07:40:00|384.96|382.36|385.03|382.43|386.28|383.68|384.34|381.74|0
1661327100000|2022-08-24 07:45:00|384.8|382.2|386.59|383.99|387.14|384.54|384.34|381.74|0
1661327400000|2022-08-24 07:50:00|386.51|383.91|386.2|383.6|386.51|383.91|384.72|382.12|0
1661327700000|2022-08-24 07:55:00|386.04|383.44|385.02|382.42|386.2|383.6|383.71|381.11|0
1661328000000|2022-08-24 08:00:00|385.11|382.51|386.97|384.37|387.67|385.07|384.48|381.88|0
1661328300000|2022-08-24 08:05:00|386.89|384.29|388.3|385.7|388.53|385.93|386.66|384.06|0
1661328600000|2022-08-24 08:10:00|388.38|385.78|390.1|387.5|390.1|387.5|387.75|385.15|0
1661328900000|2022-08-24 08:15:00|389.94|387.34|390.09|387.49|390.25|387.65|388.53|385.93|0
1661329200000|2022-08-24 08:20:00|390.25|387.65|390.88|388.28|391.03|388.43|389.54|386.94|0
1661329500000|2022-08-24 08:25:00|390.79|388.19|390.56|387.96|391.35|388.75|390.4|387.8|0
1661329800000|2022-08-24 08:30:00|390.4|387.8|393.93|391.33|395.28|392.68|390.4|387.8|0
1661330100000|2022-08-24 08:35:00|393.86|391.26|393.22|390.62|395.12|392.52|393.22|390.62|0
1661330400000|2022-08-24 08:40:00|393.38|390.78|391.96|389.36|393.61|391.01|391.57|388.97|0
1661330700000|2022-08-24 08:45:00|391.81|389.21|393.92|391.32|394.08|391.48|391.73|389.13|0
1661331000000|2022-08-24 08:50:00|394.01|391.41|393.37|390.77|394.01|391.41|392.27|389.67|0
1661331300000|2022-08-24 08:55:00|393.53|390.93|394.16|391.56|394.32|391.72|392.51|389.91|0
1661331600000|2022-08-24 09:00:00|394|391.4|394.63|392.03|395.26|392.66|393.76|391.16|0
1661331900000|2022-08-24 09:05:00|394.55|391.95|394.78|392.18|394.78|392.18|392.9|390.3|0
1661332200000|2022-08-24 09:10:00|394.94|392.34|393.68|391.08|395.1|392.5|393.68|391.08|0
1661332500000|2022-08-24 09:15:00|393.75|391.15|392.89|390.29|393.84|391.24|392.49|389.89|0
1661332800000|2022-08-24 09:20:00|392.81|390.21|392.73|390.13|393.28|390.68|392.49|389.89|0
1661333100000|2022-08-24 09:25:00|392.65|390.05|391.94|389.34|392.89|390.29|391.94|389.34|0
1661333400000|2022-08-24 09:30:00|392.02|389.42|390.53|387.93|392.1|389.5|389.9|387.3|0
1661333700000|2022-08-24 09:35:00|390.21|387.61|390.21|387.61|390.84|388.24|389.9|387.3|0
1661334000000|2022-08-24 09:40:00|390.37|387.77|391.38|388.78|391.94|389.34|390.37|387.77|0
1661334300000|2022-08-24 09:45:00|391.46|388.86|390.52|387.92|391.62|389.02|390.28|387.68|0
1661334600000|2022-08-24 09:50:00|390.36|387.76|390.75|388.15|391.15|388.55|389.58|386.98|0
1661334900000|2022-08-24 09:55:00|390.59|387.99|390.12|387.52|391.14|388.54|389.58|386.98|0
1661335200000|2022-08-24 10:00:00|390.36|387.76|390.59|387.99|390.83|388.23|389.89|387.29|0
1661335500000|2022-08-24 10:05:00|390.51|387.91|391.61|389.01|391.92|389.32|390.2|387.6|0
1661335800000|2022-08-24 10:10:00|391.77|389.17|391.76|389.16|391.92|389.32|390.98|388.38|0
1661336100000|2022-08-24 10:15:00|391.92|389.32|391.29|388.69|391.92|389.32|390.82|388.22|0
1661336400000|2022-08-24 10:20:00|391.45|388.85|391.92|389.32|392.54|389.94|390.82|388.22|0
1661336700000|2022-08-24 10:25:00|391.76|389.16|391.6|389|391.92|389.32|390.19|387.59|0
1661337000000|2022-08-24 10:30:00|391.76|389.16|391.75|389.15|391.99|389.39|390.66|388.06|0
1661337300000|2022-08-24 10:35:00|391.91|389.31|391.59|388.99|392.7|390.1|391.59|388.99|0
1661337600000|2022-08-24 10:40:00|391.44|388.84|391.59|388.99|391.75|389.15|389.56|386.96|0
1661337900000|2022-08-24 10:45:00|391.75|389.15|390.33|387.73|391.75|389.15|390.1|387.5|0
1661338200000|2022-08-24 10:50:00|390.49|387.89|389.55|386.95|390.49|387.89|389.39|386.79|0
1661338500000|2022-08-24 10:55:00|389.39|386.79|389.55|386.95|389.86|387.26|388.76|386.16|0
1661338800000|2022-08-24 11:00:00|389.7|387.1|390.8|388.2|390.8|388.2|389.23|386.63|0
1661339100000|2022-08-24 11:05:00|390.72|388.12|391.66|389.06|391.74|389.14|389.93|387.33|0
1661339400000|2022-08-24 11:10:00|391.74|389.14|392.68|390.08|392.91|390.31|391.74|389.14|0
1661339700000|2022-08-24 11:15:00|392.99|390.39|392.52|389.92|393.15|390.55|391.89|389.29|0
1661340000000|2022-08-24 11:20:00|392.44|389.84|392.67|390.07|393.46|390.86|391.89|389.29|0
1661340300000|2022-08-24 11:25:00|392.52|389.92|393.77|391.17|393.77|391.17|391.57|388.97|0
1661340600000|2022-08-24 11:30:00|393.69|391.09|393.14|390.54|394.56|391.96|392.98|390.38|0
1661340900000|2022-08-24 11:35:00|392.98|390.38|393.77|391.17|394.4|391.8|392.51|389.91|0
1661341200000|2022-08-24 11:40:00|393.92|391.32|394.87|392.27|394.87|392.27|393.21|390.61|0
1661341500000|2022-08-24 11:45:00|394.71|392.11|396.76|394.16|396.92|394.32|394.39|391.79|0
1661341800000|2022-08-24 11:50:00|396.92|394.32|397.55|394.95|397.71|395.11|396.13|393.53|0
1661342100000|2022-08-24 11:55:00|397.71|395.11|394.98|392.38|397.86|395.26|394.51|391.91|0
1661342400000|2022-08-24 12:00:00|395.14|392.54|397.2|394.6|397.51|394.91|394.98|392.38|0
1661342700000|2022-08-24 12:05:00|397.04|394.44|396.08|393.48|397.35|394.75|395.77|393.17|0
1661343000000|2022-08-24 12:10:00|395.93|393.33|396.4|393.8|396.4|393.8|395.13|392.53|0
1661343300000|2022-08-24 12:15:00|396.32|393.72|395.52|392.92|397.35|394.75|395.29|392.69|0
1661343600000|2022-08-24 12:20:00|395.29|392.69|394.81|392.21|395.6|393|393.86|391.26|0
1661343900000|2022-08-24 12:25:00|394.89|392.29|394.57|391.97|395.84|393.24|394.34|391.74|0
1661344200000|2022-08-24 12:30:00|394.25|391.65|394.33|391.73|395.52|392.92|393.39|390.79|0
1661344500000|2022-08-24 12:35:00|394.17|391.57|392.28|389.68|394.17|391.57|391.96|389.36|0
1661344800000|2022-08-24 12:40:00|392.12|389.52|391.49|388.89|392.28|389.68|390.07|387.47|0
1661345100000|2022-08-24 12:45:00|391.17|388.57|391.01|388.41|391.17|388.57|389.29|386.69|0
1661345400000|2022-08-24 12:50:00|390.86|388.26|392.11|389.51|392.43|389.83|390.23|387.63|0
1661345700000|2022-08-24 12:55:00|391.96|389.36|392.27|389.67|393.06|390.46|391.8|389.2|0
1661346000000|2022-08-24 13:00:00|392.43|389.83|390.54|387.94|392.43|389.83|390.54|387.94|0
1661346300000|2022-08-24 13:05:00|390.85|388.25|391.63|389.03|392.11|389.51|390.38|387.78|0
1661346600000|2022-08-24 13:10:00|391.79|389.19|390.37|387.77|392.11|389.51|389.9|387.3|0
1661346900000|2022-08-24 13:15:00|390.22|387.62|389.9|387.3|390.37|387.77|389.43|386.83|0
1661347200000|2022-08-24 13:20:00|389.74|387.14|389.74|387.14|390.37|387.77|389.27|386.67|0
1661347500000|2022-08-24 13:25:00|389.43|386.83|388.95|386.35|390.05|387.45|388.17|385.57|0
1661347800000|2022-08-24 13:30:00|389.27|386.67|385.04|382.44|389.74|387.14|385.04|382.44|0
1661348100000|2022-08-24 13:35:00|384.72|382.12|389.73|387.13|390.05|387.45|384.72|382.12|0
1661348400000|2022-08-24 13:40:00|390.2|387.6|391.62|389.02|392.25|389.65|388.16|385.56|0
1661348700000|2022-08-24 13:45:00|391.46|388.86|389.57|386.97|392.41|389.81|389.1|386.5|0
1661349000000|2022-08-24 13:50:00|389.73|387.13|388.54|385.94|391.06|388.46|387.92|385.32|0
1661349300000|2022-08-24 13:55:00|388.39|385.79|388.93|386.33|389.8|387.2|387.13|384.53|0
1661349600000|2022-08-24 14:00:00|389.17|386.57|387.28|384.68|392.32|389.72|386.97|384.37|0
1661349900000|2022-08-24 14:05:00|387.44|384.84|389.48|386.88|391.21|388.61|386.65|384.05|0
1661350200000|2022-08-24 14:10:00|389.64|387.04|391.28|388.68|392.31|389.71|389.64|387.04|0
1661350500000|2022-08-24 14:15:00|391.52|388.92|395.63|393.03|395.63|393.03|390.26|387.66|0
1661350800000|2022-08-24 14:20:00|395.79|393.19|395.16|392.56|396.59|393.99|394.05|391.45|0
1661351100000|2022-08-24 14:25:00|395.31|392.71|395.15|392.55|398.12|395.52|394.84|392.24|0
1661351400000|2022-08-24 14:30:00|395.31|392.71|395.15|392.55|396.74|394.14|392.78|390.18|0
1661351700000|2022-08-24 14:35:00|395.31|392.71|393.09|390.49|396.74|394.14|392.3|389.7|0
1661352000000|2022-08-24 14:40:00|392.93|390.33|391.67|389.07|392.93|390.33|390.09|387.49|0
1661352300000|2022-08-24 14:45:00|391.83|389.23|393.4|390.8|393.4|390.8|390.56|387.96|0
1661352600000|2022-08-24 14:50:00|393.24|390.64|393.88|391.28|395.14|392.54|392.3|389.7|0
1661352900000|2022-08-24 14:55:00|393.56|390.96|394.19|391.59|395.93|393.33|392.93|390.33|0
1661353200000|2022-08-24 15:00:00|394.35|391.75|394.82|392.22|395.93|393.33|393.71|391.11|0
1661353500000|2022-08-24 15:05:00|394.66|392.06|395.29|392.69|396.24|393.64|393.55|390.95|0
1661353800000|2022-08-24 15:10:00|395.45|392.85|400.22|397.62|400.22|397.62|394.5|391.9|0
1661354100000|2022-08-24 15:15:00|400.54|397.94|401.65|399.05|404.2|401.6|400.54|397.94|0
1661354400000|2022-08-24 15:20:00|401.81|399.21|402.6|400|403.08|400.48|401.32|398.72|0
1661354700000|2022-08-24 15:25:00|402.76|400.16|403.08|400.48|404.04|401.44|402.28|399.68|0
1661355000000|2022-08-24 15:30:00|403.24|400.64|402.29|399.69|404.37|401.77|401.81|399.21|0
1661355300000|2022-08-24 15:35:00|402.13|399.53|402.6|400|402.93|400.33|401.49|398.89|0
1661355600000|2022-08-24 15:40:00|402.44|399.84|403.72|401.12|403.72|401.12|402.12|399.52|0
1661355900000|2022-08-24 15:45:00|403.88|401.28|404.36|401.76|405.16|402.56|403.88|401.28|0
1661356200000|2022-08-24 15:50:00|404.2|401.6|406.28|403.68|406.77|404.17|404.2|401.6|0
1661356500000|2022-08-24 15:55:00|406.76|404.16|404.35|401.75|407.09|404.49|404.35|401.75|0
1661356800000|2022-08-24 16:00:00|404.68|402.08|405.48|402.88|405.96|403.36|403.87|401.27|0
1661357100000|2022-08-24 16:05:00|405.64|403.04|405.47|402.87|406.28|403.68|404.67|402.07|0
1661357400000|2022-08-24 16:10:00|405.63|403.03|404.4|401.8|406.27|403.67|404.08|401.48|0
1661357700000|2022-08-24 16:15:00|404.24|401.64|403.92|401.32|405.52|402.92|403.92|401.32|0
1661358000000|2022-08-24 16:20:00|403.76|401.16|402.47|399.87|403.92|401.32|402.31|399.71|0
1661358300000|2022-08-24 16:25:00|402.63|400.03|401.99|399.39|403.27|400.67|401.51|398.91|0
1661358600000|2022-08-24 16:30:00|401.83|399.23|401.03|398.43|401.83|399.23|400.07|397.47|0
1661358900000|2022-08-24 16:35:00|401.11|398.51|397.68|395.08|401.11|398.51|396.88|394.28|0
1661359200000|2022-08-24 16:40:00|397.84|395.24|393.07|390.47|398.47|395.87|391.97|389.37|0
1661359500000|2022-08-24 16:45:00|393.23|390.63|393.55|390.95|394.82|392.22|392.6|390|0
1661359800000|2022-08-24 16:50:00|393.39|390.79|392.59|389.99|393.55|390.95|391.65|389.05|0
1661360100000|2022-08-24 16:55:00|392.44|389.84|392.87|390.27|393.39|390.79|390.47|387.87|0
1661360400000|2022-08-24 17:00:00|393.03|390.43|392.08|389.48|393.5|390.9|391.76|389.16|0
1661360700000|2022-08-24 17:05:00|392.24|389.64|395.56|392.96|395.72|393.12|392.08|389.48|0
1661361000000|2022-08-24 17:10:00|395.72|393.12|394.29|391.69|395.88|393.28|393.97|391.37|0
1661361300000|2022-08-24 17:15:00|394.45|391.85|393.34|390.74|395.4|392.8|393.34|390.74|0
1661361600000|2022-08-24 17:20:00|393.18|390.58|391.83|389.23|393.81|391.21|391.83|389.23|0
1661361900000|2022-08-24 17:25:00|391.91|389.31|390.01|387.41|392.38|389.78|389.54|386.94|0
1661362200000|2022-08-24 17:30:00|390.17|387.57|390.17|387.57|391.43|388.83|389.38|386.78|0
1661362500000|2022-08-24 17:35:00|390.01|387.41|391.43|388.83|391.43|388.83|389.85|387.25|0
1661362800000|2022-08-24 17:40:00|391.27|388.67|391.43|388.83|391.59|388.99|390.01|387.41|0
1661363100000|2022-08-24 17:45:00|391.27|388.67|392.06|389.46|392.69|390.09|390.95|388.35|0
1661363400000|2022-08-24 17:50:00|391.9|389.3|391.9|389.3|393.16|390.56|391.9|389.3|0
1661363700000|2022-08-24 17:55:00|391.74|389.14|393|390.4|393|390.4|391.42|388.82|0
1661364000000|2022-08-24 18:00:00|393.32|390.72|393.79|391.19|394.27|391.67|392.21|389.61|0
1661364300000|2022-08-24 18:05:00|393.63|391.03|394.58|391.98|395.06|392.46|392.21|389.61|0
1661364600000|2022-08-24 18:10:00|394.74|392.14|393.94|391.34|395.06|392.46|393.79|391.19|0
1661364900000|2022-08-24 18:15:00|394.1|391.5|393.94|391.34|394.26|391.66|393.15|390.55|0
1661365200000|2022-08-24 18:20:00|394.1|391.5|395.05|392.45|395.21|392.61|392.67|390.07|0
1661365500000|2022-08-24 18:25:00|394.89|392.29|394.25|391.65|395.21|392.61|393.94|391.34|0
1661365800000|2022-08-24 18:30:00|394.41|391.81|391.88|389.28|394.57|391.97|391.4|388.8|0
1661366100000|2022-08-24 18:35:00|391.72|389.12|392.98|390.38|392.98|390.38|391.24|388.64|0
1661366400000|2022-08-24 18:40:00|393.14|390.54|392.66|390.06|393.77|391.17|392.35|389.75|0
1661366700000|2022-08-24 18:45:00|392.5|389.9|392.03|389.43|392.82|390.22|390.76|388.16|0
1661367000000|2022-08-24 18:50:00|392.26|389.66|393.18|390.58|393.34|390.74|391.71|389.11|0
1661367300000|2022-08-24 18:55:00|393.49|390.89|394.44|391.84|394.76|392.16|392.86|390.26|0
1661367600000|2022-08-24 19:00:00|394.28|391.68|395.08|392.48|395.08|392.48|393.49|390.89|0
1661367900000|2022-08-24 19:05:00|395.24|392.64|397.14|394.54|397.62|395.02|395.24|392.64|0
1661368200000|2022-08-24 19:10:00|397.3|394.7|398.89|396.29|399.05|396.45|396.66|394.06|0
1661368500000|2022-08-24 19:15:00|399.05|396.45|399.53|396.93|399.69|397.09|397.62|395.02|0
1661368800000|2022-08-24 19:20:00|399.37|396.77|399.12|396.52|399.87|397.27|398.41|395.81|0
1661369100000|2022-08-24 19:25:00|398.96|396.36|397.84|395.24|399.28|396.68|397.2|394.6|0
1661369400000|2022-08-24 19:30:00|397.68|395.08|398.95|396.35|398.95|396.35|397.68|395.08|0
1661369700000|2022-08-24 19:35:00|399.27|396.67|401.67|399.07|401.83|399.23|399.11|396.51|0
1661370000000|2022-08-24 19:40:00|402.14|399.54|402.13|399.53|402.62|400.02|401.02|398.42|0
1661370300000|2022-08-24 19:45:00|401.97|399.37|400.69|398.09|401.97|399.37|400.37|397.77|0
1661370600000|2022-08-24 19:50:00|400.37|397.77|399.73|397.13|401.01|398.41|399.1|396.5|0
1661370900000|2022-08-24 19:55:00|399.41|396.81|396.04|393.44|399.89|397.29|394.77|392.17|0
1661371200000|2022-08-24 20:00:00|396.36|393.76|397.95|395.35|397.95|395.35|395.4|392.8|0
1661371500000|2022-08-24 20:05:00|397.47|394.87|397.79|395.19|397.79|395.19|396.99|394.39|0
1661371800000|2022-08-24 20:10:00|397.63|395.03|398.26|395.66|398.42|395.82|397.31|394.71|0
1661372100000|2022-08-24 20:15:00|398.36|395.56|398.84|396.04|399|396.2|398.36|395.56|0
1661372400000|2022-08-24 20:20:00|398.04|395.24|398.68|395.88|399.55|396.75|396.45|393.65|0
1661372700000|2022-08-24 20:25:00|398.52|395.72|398.83|396.03|398.99|396.19|398.36|395.56|0
1661373000000|2022-08-24 20:30:00|398.99|396.19|398.67|395.87|399.31|396.51|398.67|395.87|0
1661373300000|2022-08-24 20:35:00|398.35|395.55|398.35|395.55|398.67|395.87|398.03|395.23|0
1661373600000|2022-08-24 20:40:00|398.51|395.71|399.78|396.98|399.94|397.14|398.51|395.71|0
1661373900000|2022-08-24 20:45:00|399.94|397.14|399.94|397.14|400.18|397.38|399.94|397.14|0
1661374200000|2022-08-24 20:50:00|400.1|397.3|400.26|397.46|400.58|397.78|399.78|396.98|0
1661374500000|2022-08-24 20:55:00|400.17|397.37|400.24|397.44|400.33|397.53|400.17|397.37|0
1661374800000|2022-08-24 21:00:00|400.22|397.42|399.59|396.79|400.24|397.44|399.57|396.77|0
1661375100000|2022-08-24 21:05:00|399.31|396.51|399.66|396.86|399.77|396.97|399.31|396.51|0
1661375400000|2022-08-24 21:10:00|399.59|396.79|399.55|396.75|399.64|396.84|399.43|396.63|0
1661375700000|2022-08-24 21:15:00|399.52|396.72|399.45|396.65|399.59|396.79|399.42|396.62|0
1661376000000|2022-08-24 21:20:00|399.42|396.62|399.47|396.67|399.47|396.67|399.42|396.62|0
1661376300000|2022-08-24 21:25:00|399.44|396.64|399.58|396.78|399.58|396.78|399.21|396.41|0
1661376600000|2022-08-24 21:30:00|399.56|396.76|399.6|396.8|399.67|396.87|399.51|396.71|0
1661376900000|2022-08-24 21:35:00|399.37|396.57|399.48|396.68|399.51|396.71|399.37|396.57|0
1661377200000|2022-08-24 21:40:00|399.58|396.78|399.59|396.79|399.6|396.8|399.58|396.78|0
1661377500000|2022-08-24 21:45:00|399.58|396.78|399.53|396.73|399.58|396.78|399.44|396.64|0
1661377800000|2022-08-24 21:50:00|399.55|396.75|399.57|396.77|399.62|396.82|399.5|396.7|0
1661378100000|2022-08-24 21:55:00|399.59|396.79|399.57|396.77|399.84|397.04|399.46|396.66|0
1661378400000|2022-08-24 22:00:00|399.35|396.55|400.22|397.42|400.22|397.42|399.27|396.47|0
1661378700000|2022-08-24 22:05:00|400.06|397.26|400.86|398.06|400.86|398.06|399.9|397.1|0
1661379000000|2022-08-24 22:10:00|400.54|397.74|400.22|397.42|400.7|397.9|400.06|397.26|0
1661379300000|2022-08-24 22:15:00|400.06|397.26|399.74|396.94|400.06|397.26|399.74|396.94|0
1661379600000|2022-08-24 22:20:00|399.58|396.78|399.42|396.62|399.74|396.94|399.26|396.46|0
1661379900000|2022-08-24 22:25:00|399.26|396.46|400.05|397.25|400.21|397.41|399.26|396.46|0
1661380200000|2022-08-24 22:30:00|399.73|396.93|399.57|396.77|399.81|397.01|399.41|396.61|0
1661380500000|2022-08-24 22:35:00|399.41|396.61|399.57|396.77|399.57|396.77|399.09|396.29|0
1661380800000|2022-08-24 22:40:00|399.41|396.61|399.16|396.36|399.73|396.93|399.09|396.29|0
1661381100000|2022-08-24 22:45:00|399.09|396.29|398.93|396.13|399.25|396.45|398.77|395.97|0
1661381400000|2022-08-24 22:50:00|399.09|396.29|398.76|395.96|399.09|396.29|398.6|395.8|0
1661381700000|2022-08-24 22:55:00|398.92|396.12|399.24|396.44|399.24|396.44|398.76|395.96|0
1661382000000|2022-08-24 23:00:00|399.4|396.6|399.88|397.08|400.04|397.24|399.08|396.28|0
1661382300000|2022-08-24 23:05:00|399.72|396.92|398.76|395.96|399.72|396.92|398.76|395.96|0
1661382600000|2022-08-24 23:10:00|398.92|396.12|398.75|395.95|399.08|396.28|398.6|395.8|0
1661382900000|2022-08-24 23:15:00|398.91|396.11|398.75|395.95|398.91|396.11|398.75|395.95|0
1661383200000|2022-08-24 23:20:00|398.83|396.03|399.07|396.27|399.55|396.75|398.75|395.95|0
1661383500000|2022-08-24 23:25:00|398.91|396.11|399.23|396.43|399.23|396.43|398.91|396.11|0
1661383800000|2022-08-24 23:30:00|399.07|396.27|398.27|395.47|399.07|396.27|398.11|395.31|0
1661384100000|2022-08-24 23:35:00|398.11|395.31|398.26|395.46|398.42|395.62|398.11|395.31|0
1661384400000|2022-08-24 23:40:00|398.34|395.54|398.26|395.46|398.42|395.62|398.26|395.46|0
1661384700000|2022-08-24 23:45:00|398.42|395.62|396.98|394.18|398.42|395.62|396.83|394.03|0
1661385000000|2022-08-24 23:50:00|397.14|394.34|397.14|394.34|397.3|394.5|396.98|394.18|0
1661385300000|2022-08-24 23:55:00|396.98|394.18|397.46|394.66|397.62|394.82|396.82|394.02|0
1661385600000|2022-08-25 00:00:00|397.94|395.14|396.66|393.86|398.09|395.29|396.02|393.22|0
1661385900000|2022-08-25 00:05:00|396.74|393.94|397.93|395.13|398.25|395.45|396.66|393.86|0
1661386200000|2022-08-25 00:10:00|397.77|394.97|397.93|395.13|398.09|395.29|397.45|394.65|0
1661386500000|2022-08-25 00:15:00|398.09|395.29|397.93|395.13|398.41|395.61|397.77|394.97|0
1661386800000|2022-08-25 00:20:00|398.09|395.29|398.24|395.44|398.4|395.6|397.77|394.97|0
1661387100000|2022-08-25 00:25:00|398.32|395.52|398.4|395.6|398.4|395.6|397.92|395.12|0
1661387400000|2022-08-25 00:30:00|398.24|395.44|400.63|397.83|400.79|397.99|398.24|395.44|0
1661387700000|2022-08-25 00:35:00|400.47|397.67|402.07|399.27|402.39|399.59|399.83|397.03|0
1661388000000|2022-08-25 00:40:00|402.23|399.43|401.91|399.11|402.39|399.59|401.59|398.79|0
1661388300000|2022-08-25 00:45:00|402.07|399.27|402.23|399.43|403.03|400.23|401.75|398.95|0
1661388600000|2022-08-25 00:50:00|402.07|399.27|402.78|399.98|403.03|400.23|402.07|399.27|0
1661388900000|2022-08-25 00:55:00|402.86|400.06|402.54|399.74|403.02|400.22|402.06|399.26|0
1661389200000|2022-08-25 01:00:00|402.38|399.58|402.38|399.58|402.86|400.06|402.38|399.58|0
1661389500000|2022-08-25 01:05:00|402.54|399.74|402.06|399.26|402.54|399.74|401.9|399.1|0
1661389800000|2022-08-25 01:10:00|401.9|399.1|401.89|399.09|402.7|399.9|401.89|399.09|0
1661390100000|2022-08-25 01:15:00|402.05|399.25|403.33|400.53|403.5|400.7|401.89|399.09|0
1661390400000|2022-08-25 01:20:00|403.17|400.37|402.05|399.25|403.33|400.53|402.05|399.25|0
1661390700000|2022-08-25 01:25:00|402.21|399.41|402.37|399.57|402.85|400.05|402.21|399.41|0
1661391000000|2022-08-25 01:30:00|402.53|399.73|403.17|400.37|403.17|400.37|402.53|399.73|0
1661391300000|2022-08-25 01:35:00|403.33|400.53|404.29|401.49|404.61|401.81|403.33|400.53|0
1661391600000|2022-08-25 01:40:00|404.45|401.65|403.8|401|404.45|401.65|403.8|401|0
1661391900000|2022-08-25 01:45:00|403.64|400.84|404.28|401.48|404.44|401.64|403.32|400.52|0
1661392200000|2022-08-25 01:50:00|404.44|401.64|404.12|401.32|404.93|402.13|403.96|401.16|0
1661392500000|2022-08-25 01:55:00|403.96|401.16|403.48|400.68|404.12|401.32|403.48|400.68|0
1661392800000|2022-08-25 02:00:00|403.64|400.84|402.83|400.03|403.87|401.07|402.67|399.87|0
1661393100000|2022-08-25 02:05:00|402.99|400.19|403.31|400.51|403.47|400.67|402.83|400.03|0
1661393400000|2022-08-25 02:10:00|403.15|400.35|402.51|399.71|403.47|400.67|402.51|399.71|0
1661393700000|2022-08-25 02:15:00|402.35|399.55|402.82|400.02|403.31|400.51|402.35|399.55|0
1661394000000|2022-08-25 02:20:00|402.66|399.86|403.95|401.15|404.11|401.31|402.66|399.86|0
1661394300000|2022-08-25 02:25:00|404.11|401.31|404.26|401.46|404.27|401.47|403.78|400.98|0
1661394600000|2022-08-25 02:30:00|404.42|401.62|404.74|401.94|404.74|401.94|403.78|400.98|0
1661394900000|2022-08-25 02:35:00|404.66|401.86|403.94|401.14|404.74|401.94|403.94|401.14|0
1661395200000|2022-08-25 02:40:00|404.1|401.3|403.94|401.14|404.26|401.46|403.78|400.98|0
1661395500000|2022-08-25 02:45:00|403.78|400.98|403.45|400.65|403.94|401.14|403.45|400.65|0
1661395800000|2022-08-25 02:50:00|403.61|400.81|403.45|400.65|403.61|400.81|403.13|400.33|0
1661396100000|2022-08-25 02:55:00|403.61|400.81|403.45|400.65|403.61|400.81|403.45|400.65|0
1661396400000|2022-08-25 03:00:00|403.61|400.81|403.61|400.81|403.77|400.97|403.12|400.32|0
1661396700000|2022-08-25 03:05:00|403.44|400.64|403.92|401.12|403.92|401.12|403.12|400.32|0
1661397000000|2022-08-25 03:10:00|404.08|401.28|404.24|401.44|404.24|401.44|403.76|400.96|0
1661397300000|2022-08-25 03:15:00|404.32|401.52|404.08|401.28|404.56|401.76|403.92|401.12|0
1661397600000|2022-08-25 03:20:00|404.24|401.44|403.44|400.64|404.4|401.6|403.44|400.64|0
1661397900000|2022-08-25 03:25:00|403.6|400.8|403.91|401.11|404.4|401.6|403.59|400.79|0
1661398200000|2022-08-25 03:30:00|403.75|400.95|402.79|399.99|404.07|401.27|402.79|399.99|0
1661398500000|2022-08-25 03:35:00|402.63|399.83|402.63|399.83|402.95|400.15|402.31|399.51|0
1661398800000|2022-08-25 03:40:00|402.47|399.67|402.46|399.66|402.79|399.99|402.14|399.34|0
1661399100000|2022-08-25 03:45:00|402.62|399.82|402.3|399.5|402.94|400.14|402.14|399.34|0
1661399400000|2022-08-25 03:50:00|402.46|399.66|403.1|400.3|403.1|400.3|402.3|399.5|0
1661399700000|2022-08-25 03:55:00|402.94|400.14|402.94|400.14|403.1|400.3|402.62|399.82|0
1661400000000|2022-08-25 04:00:00|403.1|400.3|403.17|400.37|403.17|400.37|402.46|399.66|0
1661400300000|2022-08-25 04:05:00|403.26|400.46|403.41|400.61|403.57|400.77|403.25|400.45|0
1661400600000|2022-08-25 04:10:00|403.33|400.53|403.89|401.09|404.05|401.25|403.33|400.53|0
1661400900000|2022-08-25 04:15:00|404.05|401.25|403.41|400.61|404.05|401.25|403.09|400.29|0
1661401200000|2022-08-25 04:20:00|403.33|400.53|403.57|400.77|403.73|400.93|403.25|400.45|0
1661401500000|2022-08-25 04:25:00|403.73|400.93|404.05|401.25|404.05|401.25|403.57|400.77|0
1661401800000|2022-08-25 04:30:00|404.21|401.41|406.13|403.33|406.13|403.33|404.21|401.41|0
1661402100000|2022-08-25 04:35:00|405.97|403.17|405.65|402.85|406.13|403.33|405.65|402.85|0
1661402400000|2022-08-25 04:40:00|405.81|403.01|405.49|402.69|405.81|403.01|405.49|402.69|0
1661402700000|2022-08-25 04:45:00|405.65|402.85|405.81|403.01|405.97|403.17|405.64|402.84|0
1661403000000|2022-08-25 04:50:00|405.88|403.08|406.93|404.13|407.09|404.29|405.8|403|0
1661403300000|2022-08-25 04:55:00|406.77|403.97|406.61|403.81|407.17|404.37|406.52|403.72|0
1661403600000|2022-08-25 05:00:00|406.93|404.13|407.89|405.09|408.7|405.9|406.93|404.13|0
1661403900000|2022-08-25 05:05:00|408.13|405.33|407.89|405.09|408.86|406.06|407.73|404.93|0
1661404200000|2022-08-25 05:10:00|407.73|404.93|407.4|404.6|407.89|405.09|407.24|404.44|0
1661404500000|2022-08-25 05:15:00|407.24|404.44|407.08|404.28|408.05|405.25|407.08|404.28|0
1661404800000|2022-08-25 05:20:00|407.24|404.44|406.11|403.31|407.4|404.6|406.11|403.31|0
1661405100000|2022-08-25 05:25:00|406.27|403.47|406.43|403.63|406.92|404.12|405.95|403.15|0
1661405400000|2022-08-25 05:30:00|406.59|403.79|406.11|403.31|406.59|403.79|405.95|403.15|0
1661405700000|2022-08-25 05:35:00|405.95|403.15|405.62|402.82|405.95|403.15|405.46|402.66|0
1661406000000|2022-08-25 05:40:00|405.46|402.66|405.62|402.82|405.78|402.98|405.46|402.66|0
1661406300000|2022-08-25 05:45:00|405.53|402.73|405.78|402.98|406.26|403.46|405.46|402.66|0
1661406600000|2022-08-25 05:50:00|405.69|402.89|405.45|402.65|406.1|403.3|405.45|402.65|0
1661406900000|2022-08-25 05:55:00|405.61|402.81|405.93|403.13|405.94|403.14|405.45|402.65|0
1661407200000|2022-08-25 06:00:00|405.77|402.97|406.41|403.61|406.58|403.78|405.45|402.65|0
1661407500000|2022-08-25 06:05:00|406.58|403.78|406.09|403.29|406.58|403.78|405.45|402.65|0
1661407800000|2022-08-25 06:10:00|406.25|403.45|407.54|404.74|408.02|405.22|406.25|403.45|0
1661408100000|2022-08-25 06:15:00|407.7|404.9|421.68|418.88|423.65|420.85|407.54|404.74|0
1661408400000|2022-08-25 06:20:00|421.52|418.72|416.78|413.98|421.52|418.72|416.61|413.81|0
1661408700000|2022-08-25 06:25:00|417.1|414.3|418.08|415.28|418.81|416.01|416.78|413.98|0
1661409000000|2022-08-25 06:30:00|418.41|415.61|421.02|418.22|421.18|418.38|417.59|414.79|0
1661409300000|2022-08-25 06:35:00|421.18|418.38|420.28|417.48|421.18|418.38|419.22|416.42|0
1661409600000|2022-08-25 06:40:00|420.2|417.4|421.91|419.11|421.91|419.11|419.71|416.91|0
1661409900000|2022-08-25 06:45:00|422|419.2|421.83|419.03|424.3|421.5|421.67|418.87|0
1661410200000|2022-08-25 06:50:00|421.67|418.87|422|419.2|422.16|419.36|420.03|417.23|0
1661410500000|2022-08-25 06:55:00|421.83|419.03|421.01|418.21|421.83|419.03|420.68|417.88|0
1661410800000|2022-08-25 07:00:00|420.68|417.88|421.26|418.46|424.27|421.47|419.37|416.57|0
1661411100000|2022-08-25 07:05:00|421.33|418.73|420.58|417.98|421.49|418.89|420.02|417.42|0
1661411400000|2022-08-25 07:10:00|420.5|417.9|419.52|416.92|420.67|418.07|418.71|416.11|0
1661411700000|2022-08-25 07:15:00|419.36|416.76|421.81|419.21|421.97|419.37|419.19|416.59|0
1661412000000|2022-08-25 07:20:00|422.14|419.54|420.82|418.22|422.3|419.7|420.01|417.41|0
1661412300000|2022-08-25 07:25:00|420.99|418.39|421.31|418.71|421.48|418.88|419.68|417.08|0
1661412600000|2022-08-25 07:30:00|420.99|418.39|419.19|416.59|421.15|418.55|418.61|416.01|0
1661412900000|2022-08-25 07:35:00|419.18|416.58|419.35|416.75|420|417.4|418.86|416.26|0
1661413200000|2022-08-25 07:40:00|419.42|416.82|420.08|417.48|420.49|417.89|418.86|416.26|0
1661413500000|2022-08-25 07:45:00|420|417.4|419.67|417.07|420.65|418.05|419.42|416.82|0
1661413800000|2022-08-25 07:50:00|419.83|417.23|421.3|418.7|422.12|419.52|419.83|417.23|0
1661414100000|2022-08-25 07:55:00|421.14|418.54|422.61|420.01|422.77|420.17|421.14|418.54|0
1661414400000|2022-08-25 08:00:00|422.77|420.17|420.97|418.37|423.76|421.16|420.97|418.37|0
1661414700000|2022-08-25 08:05:00|420.81|418.21|419.82|417.22|421.95|419.35|419.82|417.22|0
1661415000000|2022-08-25 08:10:00|419.9|417.3|419|416.4|420.31|417.71|419|416.4|0
1661415300000|2022-08-25 08:15:00|418.84|416.24|418.51|415.91|419|416.4|417.53|414.93|0
1661415600000|2022-08-25 08:20:00|418.43|415.83|418.26|415.66|419.49|416.89|418.18|415.58|0
1661415900000|2022-08-25 08:25:00|418.51|415.91|417.69|415.09|418.51|415.91|417.53|414.93|0
1661416200000|2022-08-25 08:30:00|417.53|414.93|419.65|417.05|419.65|417.05|417.53|414.93|0
1661416500000|2022-08-25 08:35:00|419.56|416.96|419.81|417.21|419.97|417.37|419.16|416.56|0
1661416800000|2022-08-25 08:40:00|419.72|417.12|420.79|418.19|420.79|418.19|419.64|417.04|0
1661417100000|2022-08-25 08:45:00|420.46|417.86|419.97|417.37|420.79|418.19|419.8|417.2|0
1661417400000|2022-08-25 08:50:00|419.8|417.2|418.82|416.22|419.97|417.37|418.82|416.22|0
1661417700000|2022-08-25 08:55:00|418.9|416.3|418.98|416.38|419.31|416.71|418.66|416.06|0
1661418000000|2022-08-25 09:00:00|418.82|416.22|417.51|414.91|419.8|417.2|417.51|414.91|0
1661418300000|2022-08-25 09:05:00|417.67|415.07|417.51|414.91|418.65|416.05|417.51|414.91|0
1661418600000|2022-08-25 09:10:00|417.34|414.74|417.02|414.42|417.34|414.74|416.85|414.25|0
1661418900000|2022-08-25 09:15:00|417.18|414.58|414.57|411.97|417.34|414.74|414.41|411.81|0
1661419200000|2022-08-25 09:20:00|414.74|412.14|413.76|411.16|414.9|412.3|413.6|411|0
1661419500000|2022-08-25 09:25:00|413.92|411.32|411.65|409.05|413.92|411.32|411.32|408.72|0
1661419800000|2022-08-25 09:30:00|411.49|408.89|411.32|408.72|412.13|409.53|409.54|406.94|0
1661420100000|2022-08-25 09:35:00|411.16|408.56|410.19|407.59|411.64|409.04|409.54|406.94|0
1661420400000|2022-08-25 09:40:00|410.35|407.75|409.62|407.02|410.43|407.83|408.73|406.13|0
1661420700000|2022-08-25 09:45:00|409.7|407.1|407.84|405.24|409.86|407.26|407.28|404.68|0
1661421000000|2022-08-25 09:50:00|407.92|405.32|409.69|407.09|409.69|407.09|407.76|405.16|0
1661421300000|2022-08-25 09:55:00|409.45|406.85|408.56|405.96|410.02|407.42|408.08|405.48|0
1661421600000|2022-08-25 10:00:00|408.24|405.64|408.27|405.67|409.53|406.93|406.09|403.49|0
1661421900000|2022-08-25 10:05:00|408.1|405.5|408.1|405.5|408.75|406.15|407.78|405.18|0
1661422200000|2022-08-25 10:10:00|408.18|405.58|409.55|406.95|409.55|406.95|407.62|405.02|0
1661422500000|2022-08-25 10:15:00|409.47|406.87|408.26|405.66|409.71|407.11|408.26|405.66|0
1661422800000|2022-08-25 10:20:00|408.42|405.82|410.35|407.75|410.36|407.76|408.26|405.66|0
1661423100000|2022-08-25 10:25:00|410.19|407.59|410.84|408.24|411|408.4|410.03|407.43|0
1661423400000|2022-08-25 10:30:00|410.91|408.31|411.32|408.72|411.64|409.04|410.19|407.59|0
1661423700000|2022-08-25 10:35:00|411.16|408.56|410.02|407.42|411.32|408.72|409.54|406.94|0
1661424000000|2022-08-25 10:40:00|409.86|407.26|411.32|408.72|411.32|408.72|409.54|406.94|0
1661424300000|2022-08-25 10:45:00|411.15|408.55|410.99|408.39|411.64|409.04|410.18|407.58|0
1661424600000|2022-08-25 10:50:00|411.15|408.55|410.83|408.23|411.39|408.79|410.5|407.9|0
1661424900000|2022-08-25 10:55:00|410.66|408.06|410.5|407.9|411.63|409.03|410.5|407.9|0
1661425200000|2022-08-25 11:00:00|410.74|408.14|410.82|408.22|410.98|408.38|409.37|406.77|0
1661425500000|2022-08-25 11:05:00|410.5|407.9|411.06|408.46|411.14|408.54|410.34|407.74|0
1661425800000|2022-08-25 11:10:00|410.98|408.38|414.38|411.78|414.54|411.94|410.98|408.38|0
1661426100000|2022-08-25 11:15:00|414.54|411.94|414.45|411.85|416.43|413.83|413.48|410.88|0
1661426400000|2022-08-25 11:20:00|414.61|412.01|414.12|411.52|415.1|412.5|413.15|410.55|0
1661426700000|2022-08-25 11:25:00|413.96|411.36|414.77|412.17|414.77|412.17|413.96|411.36|0
1661427000000|2022-08-25 11:30:00|414.69|412.09|412.66|410.06|414.69|412.09|412.5|409.9|0
1661427300000|2022-08-25 11:35:00|412.5|409.9|413.06|410.46|413.31|410.71|411.69|409.09|0
1661427600000|2022-08-25 11:40:00|412.98|410.38|411.2|408.6|413.47|410.87|411.2|408.6|0
1661427900000|2022-08-25 11:45:00|411.36|408.76|412|409.4|412.17|409.57|410.71|408.11|0
1661428200000|2022-08-25 11:50:00|411.84|409.24|411.76|409.16|412|409.4|411.03|408.43|0
1661428500000|2022-08-25 11:55:00|411.68|409.08|412.4|409.8|412.65|410.05|411.19|408.59|0
1661428800000|2022-08-25 12:00:00|412.49|409.89|413.86|411.26|414.27|411.67|412.32|409.72|0
1661429100000|2022-08-25 12:05:00|413.78|411.18|413.29|410.69|413.94|411.34|412.48|409.88|0
1661429400000|2022-08-25 12:10:00|413.45|410.85|412.32|409.72|413.69|411.09|411.99|409.39|0
1661429700000|2022-08-25 12:15:00|412.15|409.55|410.86|408.26|412.32|409.72|410.7|408.1|0
1661430000000|2022-08-25 12:20:00|410.7|408.1|410.53|407.93|411.02|408.42|409.4|406.8|0
1661430300000|2022-08-25 12:25:00|410.37|407.77|411.18|408.58|411.18|408.58|409.56|406.96|0
1661430600000|2022-08-25 12:30:00|411.42|408.82|409.88|407.28|411.42|408.82|406.98|404.38|0
1661430900000|2022-08-25 12:35:00|409.72|407.12|408.26|405.66|410.2|407.6|407.62|405.02|0
1661431200000|2022-08-25 12:40:00|408.43|405.83|406.33|403.73|408.75|406.15|405.53|402.93|0
1661431500000|2022-08-25 12:45:00|406.49|403.89|405.69|403.09|407.13|404.53|405.2|402.6|0
1661431800000|2022-08-25 12:50:00|405.36|402.76|406.81|404.21|407.29|404.69|404.72|402.12|0
1661432100000|2022-08-25 12:55:00|406.72|404.12|408.09|405.49|408.09|405.49|406.16|403.56|0
1661432400000|2022-08-25 13:00:00|407.93|405.33|407.45|404.85|408.58|405.98|407.45|404.85|0
1661432700000|2022-08-25 13:05:00|407.61|405.01|406.8|404.2|407.61|405.01|406.16|403.56|0
1661433000000|2022-08-25 13:10:00|406.48|403.88|407.93|405.33|408.25|405.65|405.84|403.24|0
1661433300000|2022-08-25 13:15:00|408.09|405.49|407.76|405.16|408.73|406.13|407.76|405.16|0
1661433600000|2022-08-25 13:20:00|407.92|405.32|407.92|405.32|408.89|406.29|407.44|404.84|0
1661433900000|2022-08-25 13:25:00|408.08|405.48|406.15|403.55|408.08|405.48|405.99|403.39|0
1661434200000|2022-08-25 13:30:00|406.63|404.03|400.54|397.94|407.11|404.51|400.22|397.62|0
1661434500000|2022-08-25 13:35:00|400.22|397.62|402.61|400.01|403.25|400.65|399.74|397.14|0
1661434800000|2022-08-25 13:40:00|402.93|400.33|402.29|399.69|404.22|401.62|400.85|398.25|0
1661435100000|2022-08-25 13:45:00|402.45|399.85|403.89|401.29|405.66|403.06|401.57|398.97|0
1661435400000|2022-08-25 13:50:00|404.21|401.61|409.52|406.92|410.33|407.73|402.77|400.17|0
1661435700000|2022-08-25 13:55:00|409.84|407.24|414.54|411.94|415.02|412.42|409.84|407.24|0
1661436000000|2022-08-25 14:00:00|415.51|412.91|416.16|413.56|417.79|415.19|415.51|412.91|0
1661436300000|2022-08-25 14:05:00|416.49|413.89|414.53|411.93|416.97|414.37|413.88|411.28|0
1661436600000|2022-08-25 14:10:00|414.69|412.09|415.5|412.9|415.67|413.07|412.42|409.82|0
1661436900000|2022-08-25 14:15:00|415.83|413.23|414.83|412.23|417.46|414.86|414.66|412.06|0
1661437200000|2022-08-25 14:20:00|414.34|411.74|419.2|416.6|419.2|416.6|413.98|411.38|0
1661437500000|2022-08-25 14:25:00|419.37|416.77|419.2|416.6|420.68|418.08|417.57|414.97|0
1661437800000|2022-08-25 14:30:00|419.69|417.09|419.69|417.09|421.67|419.07|419.37|416.77|0
1661438100000|2022-08-25 14:35:00|419.36|416.76|421.16|418.56|421.33|418.73|419.36|416.76|0
1661438400000|2022-08-25 14:40:00|421|418.4|420.67|418.07|422.15|419.55|420.34|417.74|0
1661438700000|2022-08-25 14:45:00|420.83|418.23|420.83|418.23|422.14|419.54|420.17|417.57|0
1661439000000|2022-08-25 14:50:00|421.32|418.72|417.72|415.12|421.49|418.89|417.55|414.95|0
1661439300000|2022-08-25 14:55:00|417.55|414.95|416.99|414.39|418.14|415.54|416.67|414.07|0
1661439600000|2022-08-25 15:00:00|417.32|414.72|414.38|411.78|417.32|414.72|413.73|411.13|0
1661439900000|2022-08-25 15:05:00|414.22|411.62|413.24|410.64|414.38|411.78|412.59|409.99|0
1661440200000|2022-08-25 15:10:00|413.4|410.8|410.64|408.04|414.38|411.78|410.32|407.72|0
1661440500000|2022-08-25 15:15:00|410.8|408.2|408.24|405.64|410.96|408.36|405.74|403.14|0
1661440800000|2022-08-25 15:20:00|408.88|406.28|404.37|401.77|409.21|406.61|404.04|401.44|0
1661441100000|2022-08-25 15:25:00|404.04|401.44|408.07|405.47|408.72|406.12|404.04|401.44|0
1661441400000|2022-08-25 15:30:00|408.56|405.96|408.23|405.63|410.01|407.41|407.26|404.66|0
1661441700000|2022-08-25 15:35:00|408.07|405.47|409.92|407.32|410.24|407.64|407.91|405.31|0
1661442000000|2022-08-25 15:40:00|409.75|407.15|411.21|408.61|411.53|408.93|408.78|406.18|0
1661442300000|2022-08-25 15:45:00|411.53|408.93|410.72|408.12|411.7|409.1|409.43|406.83|0
1661442600000|2022-08-25 15:50:00|410.56|407.96|409.42|406.82|411.21|408.61|408.94|406.34|0
1661442900000|2022-08-25 15:55:00|409.26|406.66|411.2|408.6|411.53|408.93|407.32|404.72|0
1661443200000|2022-08-25 16:00:00|410.88|408.28|410.07|407.47|411.53|408.93|409.26|406.66|0
1661443500000|2022-08-25 16:05:00|410.23|407.63|408.61|406.01|411.36|408.76|408.61|406.01|0
1661443800000|2022-08-25 16:10:00|408.77|406.17|406.02|403.42|409.9|407.3|404.9|402.3|0
1661444100000|2022-08-25 16:15:00|405.86|403.26|406.51|403.91|406.51|403.91|404.74|402.14|0
1661444400000|2022-08-25 16:20:00|406.34|403.74|405.86|403.26|406.99|404.39|405.38|402.78|0
1661444700000|2022-08-25 16:25:00|406.02|403.42|408.44|405.84|408.92|406.32|405.86|403.26|0
1661445000000|2022-08-25 16:30:00|408.6|406|408.11|405.51|408.92|406.32|406.82|404.22|0
1661445300000|2022-08-25 16:35:00|407.95|405.35|408.27|405.67|408.92|406.32|407.63|405.03|0
1661445600000|2022-08-25 16:40:00|408.43|405.83|406.66|404.06|408.43|405.83|405.21|402.61|0
1661445900000|2022-08-25 16:45:00|406.82|404.22|403.27|400.67|406.98|404.38|402.15|399.55|0
1661446200000|2022-08-25 16:50:00|403.76|401.16|406.17|403.57|406.49|403.89|403.76|401.16|0
1661446500000|2022-08-25 16:55:00|406.49|403.89|407.13|404.53|407.13|404.53|405.36|402.76|0
1661446800000|2022-08-25 17:00:00|406.97|404.37|407.45|404.85|408.75|406.15|406|403.4|0
1661447100000|2022-08-25 17:05:00|407.29|404.69|407.07|404.47|409.65|407.05|406.58|403.98|0
1661447400000|2022-08-25 17:10:00|407.23|404.63|408.52|405.92|408.52|405.92|406.26|403.66|0
1661447700000|2022-08-25 17:15:00|408.36|405.76|408.86|406.26|410.29|407.69|407.71|405.11|0
1661448000000|2022-08-25 17:20:00|408.54|405.94|409.99|407.39|410.97|408.37|408.21|405.61|0
1661448300000|2022-08-25 17:25:00|410.16|407.56|410.48|407.88|411.13|408.53|409.34|406.74|0
1661448600000|2022-08-25 17:30:00|410.64|408.04|412.26|409.66|412.26|409.66|409.99|407.39|0
1661448900000|2022-08-25 17:35:00|412.43|409.83|413.24|410.64|413.73|411.13|411.94|409.34|0
1661449200000|2022-08-25 17:40:00|413.4|410.8|414.37|411.77|414.54|411.94|412.91|410.31|0
1661449500000|2022-08-25 17:45:00|414.54|411.94|414.86|412.26|415.84|413.24|413.89|411.29|0
1661449800000|2022-08-25 17:50:00|414.7|412.1|415.02|412.42|415.02|412.42|414.05|411.45|0
1661450100000|2022-08-25 17:55:00|415.18|412.58|414.53|411.93|415.18|412.58|413.72|411.12|0
1661450400000|2022-08-25 18:00:00|414.69|412.09|412.25|409.65|414.86|412.26|411.92|409.32|0
1661450700000|2022-08-25 18:05:00|412.16|409.56|413.06|410.46|413.22|410.62|411.11|408.51|0
1661451000000|2022-08-25 18:10:00|412.73|410.13|414.69|412.09|415.18|412.58|412.08|409.48|0
1661451300000|2022-08-25 18:15:00|414.52|411.92|414.03|411.43|415.17|412.57|413.54|410.94|0
1661451600000|2022-08-25 18:20:00|414.36|411.76|414.68|412.08|415.17|412.57|413.54|410.94|0
1661451900000|2022-08-25 18:25:00|414.52|411.92|415.66|413.06|415.98|413.38|414.52|411.92|0
1661452200000|2022-08-25 18:30:00|415.82|413.22|414.84|412.24|416.15|413.55|414.35|411.75|0
1661452500000|2022-08-25 18:35:00|415|412.4|412.88|410.28|415|412.4|412.88|410.28|0
1661452800000|2022-08-25 18:40:00|412.72|410.12|411.9|409.3|412.72|410.12|410.77|408.17|0
1661453100000|2022-08-25 18:45:00|412.07|409.47|412.06|409.46|412.23|409.63|410.77|408.17|0
1661453400000|2022-08-25 18:50:00|411.9|409.3|410.25|407.65|412.06|409.46|410.11|407.51|0
1661453700000|2022-08-25 18:55:00|410.08|407.48|412.52|409.92|412.68|410.08|410.08|407.48|0
1661454000000|2022-08-25 19:00:00|412.36|409.76|413.99|411.39|413.99|411.39|411.87|409.27|0
1661454300000|2022-08-25 19:05:00|414.15|411.55|412.35|409.75|414.31|411.71|411.7|409.1|0
1661454600000|2022-08-25 19:10:00|412.19|409.59|413.49|410.89|413.49|410.89|411.54|408.94|0
1661454900000|2022-08-25 19:15:00|413.66|411.06|415.12|412.52|415.12|412.52|412.51|409.91|0
1661455200000|2022-08-25 19:20:00|415.29|412.69|416.76|414.16|416.92|414.32|415.12|412.52|0
1661455500000|2022-08-25 19:25:00|416.92|414.32|417.9|415.3|418.23|415.63|416.43|413.83|0
1661455800000|2022-08-25 19:30:00|417.74|415.14|416.43|413.83|417.9|415.3|415.12|412.52|0
1661456100000|2022-08-25 19:35:00|416.59|413.99|420.95|418.35|421.21|418.61|416.42|413.82|0
1661456400000|2022-08-25 19:40:00|421.12|418.52|426.05|423.45|426.05|423.45|420.79|418.19|0
1661456700000|2022-08-25 19:45:00|425.72|423.12|427.54|424.94|428.03|425.43|425.23|422.63|0
1661457000000|2022-08-25 19:50:00|427.87|425.27|428.2|425.6|428.53|425.93|425.55|422.95|0
1661457300000|2022-08-25 19:55:00|428.03|425.43|432.51|429.91|433.5|430.9|427.7|425.1|0
1661457600000|2022-08-25 20:00:00|433.34|430.74|430.34|427.74|433.34|430.74|430.34|427.74|0
1661457900000|2022-08-25 20:05:00|430.51|427.91|429.51|426.91|431.01|428.41|429.35|426.75|0
1661458200000|2022-08-25 20:10:00|429.35|426.75|428.19|425.59|429.35|426.75|428.19|425.59|0
1661458500000|2022-08-25 20:15:00|429.11|426.31|429.28|426.48|429.78|426.98|428.86|426.06|0
1661458800000|2022-08-25 20:20:00|429.44|426.64|429.28|426.48|429.61|426.81|429.11|426.31|0
1661459100000|2022-08-25 20:25:00|429.44|426.64|429.94|427.14|429.94|427.14|429.27|426.47|0
1661459400000|2022-08-25 20:30:00|429.85|427.05|429.68|426.88|429.85|427.05|429.27|426.47|0
1661459700000|2022-08-25 20:35:00|429.77|426.97|429.6|426.8|430.1|427.3|429.6|426.8|0
1661460000000|2022-08-25 20:40:00|429.43|426.63|429.27|426.47|429.76|426.96|429.27|426.47|0
1661460300000|2022-08-25 20:45:00|429.43|426.63|428.93|426.13|429.43|426.63|428.93|426.13|0
1661460600000|2022-08-25 20:50:00|428.77|425.97|429.01|426.21|429.01|426.21|428.76|425.96|0
1661460900000|2022-08-25 20:55:00|428.93|426.13|429.01|426.21|429.26|426.46|428.43|425.63|0
1661461200000|2022-08-25 21:00:00|428.88|426.08|429.27|426.47|429.27|426.47|428.88|426.08|0
1661461500000|2022-08-25 21:05:00|429.24|426.44|429.68|426.88|429.92|427.12|429.02|426.22|0
1661461800000|2022-08-25 21:10:00|429.82|427.02|429.87|427.07|429.97|427.17|429.56|426.76|0
1661462100000|2022-08-25 21:15:00|429.89|427.09|430.44|427.64|430.64|427.84|429.89|427.09|0
1661462400000|2022-08-25 21:20:00|430.62|427.82|430.49|427.69|430.71|427.91|430.44|427.64|0
1661462700000|2022-08-25 21:25:00|430.41|427.61|430.23|427.43|430.41|427.61|429.82|427.02|0
1661463000000|2022-08-25 21:30:00|430.2|427.4|430.03|427.23|430.32|427.52|430.03|427.23|0
1661463300000|2022-08-25 21:35:00|429.91|427.11|430.43|427.63|430.43|427.63|429.91|427.11|0
1661463600000|2022-08-25 21:40:00|430.41|427.61|430.33|427.53|430.55|427.75|430.29|427.49|0
1661463900000|2022-08-25 21:45:00|430.36|427.56|430.57|427.77|430.6|427.8|430.36|427.56|0
1661464200000|2022-08-25 21:50:00|430.53|427.73|430.57|427.77|430.6|427.8|430.12|427.32|0
1661464500000|2022-08-25 21:55:00|430.62|427.82|430.38|427.58|430.62|427.82|430.35|427.55|0
1661464800000|2022-08-25 22:00:00|430.64|427.84|429.56|426.76|432.13|429.33|429.56|426.76|0
1661465100000|2022-08-25 22:05:00|429.39|426.59|429.39|426.59|429.39|426.59|429.06|426.26|0
1661465400000|2022-08-25 22:10:00|429.31|426.51|428.73|425.93|429.31|426.51|428.56|425.76|0
1661465700000|2022-08-25 22:15:00|428.64|425.84|428.56|425.76|429.06|426.26|428.56|425.76|0
1661466000000|2022-08-25 22:20:00|428.39|425.59|427.73|424.93|428.56|425.76|427.56|424.76|0
1661466300000|2022-08-25 22:25:00|427.56|424.76|427.73|424.93|427.73|424.93|427.4|424.6|0
1661466600000|2022-08-25 22:30:00|427.56|424.76|428.39|425.59|428.39|425.59|427.56|424.76|0
1661466900000|2022-08-25 22:35:00|428.55|425.75|428.22|425.42|428.55|425.75|428.22|425.42|0
1661467200000|2022-08-25 22:40:00|428.3|425.5|428.05|425.25|428.38|425.58|427.89|425.09|0
1661467500000|2022-08-25 22:45:00|428.38|425.58|428.05|425.25|429.12|426.32|428.05|425.25|0
1661467800000|2022-08-25 22:50:00|428.13|425.33|428.38|425.58|428.38|425.58|428.05|425.25|0
1661468100000|2022-08-25 22:55:00|428.21|425.41|428.54|425.74|428.54|425.74|428.04|425.24|0
1661468400000|2022-08-25 23:00:00|428.71|425.91|428.87|426.07|429.53|426.73|428.71|425.91|0
1661468700000|2022-08-25 23:05:00|429.03|426.23|430.19|427.39|430.36|427.56|429.03|426.23|0
1661469000000|2022-08-25 23:10:00|430.36|427.56|429.86|427.06|430.52|427.72|429.86|427.06|0
1661469300000|2022-08-25 23:15:00|429.94|427.14|430.52|427.72|430.85|428.05|429.86|427.06|0
1661469600000|2022-08-25 23:20:00|430.69|427.89|431.68|428.88|432.01|429.21|430.52|427.72|0
1661469900000|2022-08-25 23:25:00|431.51|428.71|431.51|428.71|432.01|429.21|431.51|428.71|0
1661470200000|2022-08-25 23:30:00|431.68|428.88|431.51|428.71|431.76|428.96|431.18|428.38|0
1661470500000|2022-08-25 23:35:00|431.34|428.54|430.34|427.54|431.34|428.54|430.34|427.54|0
1661470800000|2022-08-25 23:40:00|430.18|427.38|430.67|427.87|430.67|427.87|429.85|427.05|0
1661471100000|2022-08-25 23:45:00|430.59|427.79|430.51|427.71|431.08|428.28|430.17|427.37|0
1661471400000|2022-08-25 23:50:00|430.67|427.87|430.01|427.21|430.67|427.87|429.84|427.04|0
1661471700000|2022-08-25 23:55:00|430.17|427.37|429.51|426.71|430.58|427.78|429.51|426.71|0
1661472000000|2022-08-26 00:00:00|429.34|426.54|429.17|426.37|430.33|427.53|428.51|425.71|0
1661472300000|2022-08-26 00:05:00|429.01|426.21|428.51|425.71|429.5|426.7|428.51|425.71|0
1661472600000|2022-08-26 00:10:00|428.18|425.38|427.84|425.04|428.51|425.71|427.51|424.71|0
1661472900000|2022-08-26 00:15:00|427.68|424.88|427.68|424.88|428.17|425.37|427.18|424.38|0
1661473200000|2022-08-26 00:20:00|427.51|424.71|428.5|425.7|428.5|425.7|427.34|424.54|0
1661473500000|2022-08-26 00:25:00|428.33|425.53|428.17|425.37|429.16|426.36|428|425.2|0
1661473800000|2022-08-26 00:30:00|428.33|425.53|429.16|426.36|429.16|426.36|428.17|425.37|0
1661474100000|2022-08-26 00:35:00|429.07|426.27|429.32|426.52|429.99|427.19|428.83|426.03|0
1661474400000|2022-08-26 00:40:00|429.4|426.6|429.98|427.18|430.31|427.51|429.23|426.43|0
1661474700000|2022-08-26 00:45:00|429.82|427.02|430.15|427.35|430.81|428.01|429.82|427.02|0
1661475000000|2022-08-26 00:50:00|430.31|427.51|430.31|427.51|430.48|427.68|429.65|426.85|0
1661475300000|2022-08-26 00:55:00|430.22|427.42|430.8|428|431.47|428.67|430.14|427.34|0
1661475600000|2022-08-26 01:00:00|430.64|427.84|430.3|427.5|430.8|428|430.14|427.34|0
1661475900000|2022-08-26 01:05:00|430.14|427.34|429.97|427.17|430.3|427.5|429.8|427|0
1661476200000|2022-08-26 01:10:00|429.8|427|430.21|427.41|430.3|427.5|429.8|427|0
1661476500000|2022-08-26 01:15:00|430.47|427.67|428.81|426.01|430.8|428|428.81|426.01|0
1661476800000|2022-08-26 01:20:00|429.14|426.34|428.97|426.17|429.63|426.83|428.55|425.75|0
1661477100000|2022-08-26 01:25:00|428.8|426|429.3|426.5|429.8|427|428.8|426|0
1661477400000|2022-08-26 01:30:00|429.46|426.66|429.46|426.66|430.29|427.49|429.3|426.5|0
1661477700000|2022-08-26 01:35:00|429.3|426.5|429.96|427.16|430.62|427.82|429.13|426.33|0
1661478000000|2022-08-26 01:40:00|429.79|426.99|429.79|426.99|430.29|427.49|429.62|426.82|0
1661478300000|2022-08-26 01:45:00|429.95|427.15|430.45|427.65|431.28|428.48|429.62|426.82|0
1661478600000|2022-08-26 01:50:00|430.61|427.81|431.94|429.14|431.94|429.14|430.61|427.81|0
1661478900000|2022-08-26 01:55:00|431.77|428.97|431.44|428.64|431.94|429.14|431.27|428.47|0
1661479200000|2022-08-26 02:00:00|431.27|428.47|431.27|428.47|431.61|428.81|430.77|427.97|0
1661479500000|2022-08-26 02:05:00|431.11|428.31|431.44|428.64|431.44|428.64|430.61|427.81|0
1661479800000|2022-08-26 02:10:00|431.27|428.47|431.6|428.8|431.77|428.97|430.94|428.14|0
1661480100000|2022-08-26 02:15:00|431.43|428.63|431.6|428.8|431.93|429.13|431.43|428.63|0
1661480400000|2022-08-26 02:20:00|431.43|428.63|431.59|428.79|431.76|428.96|431.1|428.3|0
1661480700000|2022-08-26 02:25:00|431.43|428.63|430.93|428.13|431.43|428.63|430.93|428.13|0
1661481000000|2022-08-26 02:30:00|431.09|428.29|430.93|428.13|431.59|428.79|430.76|427.96|0
1661481300000|2022-08-26 02:35:00|430.76|427.96|431.09|428.29|431.09|428.29|430.76|427.96|0
1661481600000|2022-08-26 02:40:00|430.92|428.12|431.42|428.62|431.59|428.79|430.92|428.12|0
1661481900000|2022-08-26 02:45:00|431.25|428.45|431.25|428.45|431.42|428.62|431.08|428.28|0
1661482200000|2022-08-26 02:50:00|431.08|428.28|431.41|428.61|431.42|428.62|431.08|428.28|0
1661482500000|2022-08-26 02:55:00|431.58|428.78|431.58|428.78|431.75|428.95|431.41|428.61|0
1661482800000|2022-08-26 03:00:00|431.41|428.61|431.24|428.44|431.91|429.11|431.24|428.44|0
1661483100000|2022-08-26 03:05:00|431.08|428.28|431.08|428.28|431.24|428.44|431.08|428.28|0
1661483400000|2022-08-26 03:10:00|431.07|428.27|431.4|428.6|431.57|428.77|431.07|428.27|0
1661483700000|2022-08-26 03:15:00|431.57|428.77|431.4|428.6|431.57|428.77|431.24|428.44|0
1661484000000|2022-08-26 03:20:00|431.57|428.77|431.57|428.77|431.9|429.1|431.57|428.77|0
1661484300000|2022-08-26 03:25:00|431.73|428.93|431.9|429.1|431.9|429.1|431.4|428.6|0
1661484600000|2022-08-26 03:30:00|431.73|428.93|431.89|429.09|431.9|429.1|431.73|428.93|0
1661484900000|2022-08-26 03:35:00|431.73|428.93|431.89|429.09|431.89|429.09|431.73|428.93|0
1661485200000|2022-08-26 03:40:00|431.73|428.93|431.39|428.59|431.73|428.93|431.39|428.59|0
1661485500000|2022-08-26 03:45:00|431.3|428.5|431.22|428.42|431.3|428.5|431.06|428.26|0
1661485800000|2022-08-26 03:50:00|431.06|428.26|430.89|428.09|431.22|428.42|430.72|427.92|0
1661486100000|2022-08-26 03:55:00|431.05|428.25|430.89|428.09|431.05|428.25|430.72|427.92|0
1661486400000|2022-08-26 04:00:00|430.72|427.92|430.55|427.75|430.89|428.09|430.22|427.42|0
1661486700000|2022-08-26 04:05:00|430.39|427.59|429.89|427.09|430.39|427.59|429.72|426.92|0
1661487000000|2022-08-26 04:10:00|430.05|427.25|429.88|427.08|430.05|427.25|429.55|426.75|0
1661487300000|2022-08-26 04:15:00|429.72|426.92|429.05|426.25|429.88|427.08|429.05|426.25|0
1661487600000|2022-08-26 04:20:00|429.22|426.42|429.55|426.75|429.55|426.75|429.05|426.25|0
1661487900000|2022-08-26 04:25:00|429.71|426.91|429.71|426.91|429.88|427.08|429.71|426.91|0
1661488200000|2022-08-26 04:30:00|429.88|427.08|429.87|427.07|429.88|427.08|429.87|427.07|0
1661488500000|2022-08-26 04:35:00|429.71|426.91|429.71|426.91|429.87|427.07|429.71|426.91|0
1661488800000|2022-08-26 04:40:00|429.79|426.99|429.7|426.9|430.04|427.24|429.62|426.82|0
1661489100000|2022-08-26 04:45:00|429.54|426.74|429.87|427.07|429.87|427.07|429.54|426.74|0
1661489400000|2022-08-26 04:50:00|429.7|426.9|428.87|426.07|429.7|426.9|428.87|426.07|0
1661489700000|2022-08-26 04:55:00|429.04|426.24|428.7|425.9|429.2|426.4|428.54|425.74|0
1661490000000|2022-08-26 05:00:00|428.87|426.07|428.2|425.4|428.87|426.07|428.2|425.4|0
1661490300000|2022-08-26 05:05:00|428.04|425.24|428.53|425.73|428.94|426.14|428.04|425.24|0
1661490600000|2022-08-26 05:10:00|428.7|425.9|428.7|425.9|428.7|425.9|427.87|425.07|0
1661490900000|2022-08-26 05:15:00|428.53|425.73|429.02|426.22|429.52|426.72|428.53|425.73|0
1661491200000|2022-08-26 05:20:00|429.19|426.39|428.86|426.06|429.52|426.72|428.86|426.06|0
1661491500000|2022-08-26 05:25:00|429.02|426.22|428.69|425.89|429.19|426.39|428.69|425.89|0
1661491800000|2022-08-26 05:30:00|428.85|426.05|429.18|426.38|429.35|426.55|427.53|424.73|0
1661492100000|2022-08-26 05:35:00|429.35|426.55|428.35|425.55|429.51|426.71|428.35|425.55|0
1661492400000|2022-08-26 05:40:00|428.52|425.72|429.18|426.38|429.34|426.54|428.35|425.55|0
1661492700000|2022-08-26 05:45:00|429.01|426.21|428.35|425.55|429.18|426.38|427.85|425.05|0
1661493000000|2022-08-26 05:50:00|428.51|425.71|428.84|426.04|429.17|426.37|428.35|425.55|0
1661493300000|2022-08-26 05:55:00|428.68|425.88|428.59|425.79|428.84|426.04|427.85|425.05|0
1661493600000|2022-08-26 06:00:00|428.51|425.71|428.67|425.87|428.67|425.87|427.52|424.72|0
1661493900000|2022-08-26 06:05:00|428.51|425.71|427.84|425.04|428.67|425.87|427.35|424.55|0
1661494200000|2022-08-26 06:10:00|428.17|425.37|427.51|424.71|428.34|425.54|427.02|424.22|0
1661494500000|2022-08-26 06:15:00|427.68|424.88|428.33|425.53|428.33|425.53|426.85|424.05|0
1661494800000|2022-08-26 06:20:00|428.17|425.37|427.67|424.87|428.66|425.86|427.67|424.87|0
1661495100000|2022-08-26 06:25:00|427.84|425.04|428.49|425.69|428.66|425.86|427.67|424.87|0
1661495400000|2022-08-26 06:30:00|428.66|425.86|429.9|427.1|430.64|427.84|428.49|425.69|0
1661495700000|2022-08-26 06:35:00|430.06|427.26|430.39|427.59|430.72|427.92|429.57|426.77|0
1661496000000|2022-08-26 06:40:00|430.56|427.76|429.89|427.09|430.72|427.92|429.48|426.68|0
1661496300000|2022-08-26 06:45:00|429.73|426.93|429.89|427.09|430.55|427.75|429.73|426.93|0
1661496600000|2022-08-26 06:50:00|429.72|426.92|429.56|426.76|430.05|427.25|429.06|426.26|0
1661496900000|2022-08-26 06:55:00|429.72|426.92|430.22|427.42|430.55|427.75|429.56|426.76|0
1661497200000|2022-08-26 07:00:00|430.05|427.25|428.07|425.27|430.71|427.91|428.07|425.27|0
1661497500000|2022-08-26 07:05:00|427.97|425.37|429.29|426.69|429.86|427.26|427.97|425.37|0
1661497800000|2022-08-26 07:10:00|429.36|426.76|429.61|427.01|430.11|427.51|428.13|425.53|0
1661498100000|2022-08-26 07:15:00|429.69|427.09|429.12|426.52|429.69|427.09|428.45|425.85|0
1661498400000|2022-08-26 07:20:00|428.95|426.35|431.26|428.66|431.43|428.83|428.95|426.35|0
1661498700000|2022-08-26 07:25:00|431.43|428.83|431.92|429.32|432.75|430.15|431.1|428.5|0
1661499000000|2022-08-26 07:30:00|432.09|429.49|429.77|427.17|432.26|429.66|429.11|426.51|0
1661499300000|2022-08-26 07:35:00|429.6|427|428.94|426.34|429.6|427|428.45|425.85|0
1661499600000|2022-08-26 07:40:00|428.78|426.18|426.96|424.36|428.94|426.34|425.81|423.21|0
1661499900000|2022-08-26 07:45:00|426.79|424.19|427.53|424.93|427.62|425.02|426.46|423.86|0
1661500200000|2022-08-26 07:50:00|427.45|424.85|427.12|424.52|427.94|425.34|426.62|424.02|0
1661500500000|2022-08-26 07:55:00|427.2|424.6|427.12|424.52|427.94|425.34|426.29|423.69|0
1661500800000|2022-08-26 08:00:00|426.95|424.35|425.47|422.87|426.95|424.35|424.72|422.12|0
1661501100000|2022-08-26 08:05:00|425.3|422.7|425.63|423.03|425.96|423.36|424.64|422.04|0
1661501400000|2022-08-26 08:10:00|425.46|422.86|425.79|423.19|426.12|423.52|424.8|422.2|0
1661501700000|2022-08-26 08:15:00|425.95|423.35|425.46|422.86|426.12|423.52|424.64|422.04|0
1661502000000|2022-08-26 08:20:00|425.29|422.69|425.46|422.86|425.62|423.02|424.8|422.2|0
1661502300000|2022-08-26 08:25:00|425.62|423.02|424.63|422.03|425.62|423.02|424.47|421.87|0
1661502600000|2022-08-26 08:30:00|424.47|421.87|426.77|424.17|427.1|424.5|423.32|420.72|0
1661502900000|2022-08-26 08:35:00|426.93|424.33|427.1|424.5|427.43|424.83|426.6|424|0
1661503200000|2022-08-26 08:40:00|427.26|424.66|427.26|424.66|427.59|424.99|426.44|423.84|0
1661503500000|2022-08-26 08:45:00|427.42|424.82|427.92|425.32|428.58|425.98|427.09|424.49|0
1661503800000|2022-08-26 08:50:00|428.08|425.48|426.43|423.83|428.41|425.81|426.27|423.67|0
1661504100000|2022-08-26 08:55:00|426.34|423.74|425.6|423|426.59|423.99|425.6|423|0
1661504400000|2022-08-26 09:00:00|425.77|423.17|425.11|422.51|425.93|423.33|424.95|422.35|0
1661504700000|2022-08-26 09:05:00|424.94|422.34|426.09|423.49|426.09|423.49|424.45|421.85|0
1661505000000|2022-08-26 09:10:00|426.26|423.66|426.26|423.66|426.26|423.66|425.11|422.51|0
1661505300000|2022-08-26 09:15:00|426.42|423.82|425.43|422.83|426.42|423.82|424.69|422.09|0
1661505600000|2022-08-26 09:20:00|425.27|422.67|425.68|423.08|425.77|423.17|423.62|421.02|0
1661505900000|2022-08-26 09:25:00|425.59|422.99|425.02|422.42|426.5|423.9|424.69|422.09|0
1661506200000|2022-08-26 09:30:00|424.85|422.25|424.52|421.92|425.35|422.75|423.38|420.78|0
1661506500000|2022-08-26 09:35:00|424.69|422.09|425.34|422.74|425.51|422.91|424.36|421.76|0
1661506800000|2022-08-26 09:40:00|425.51|422.91|425.83|423.23|425.84|423.24|425.01|422.41|0
1661507100000|2022-08-26 09:45:00|425.67|423.07|423.37|420.77|426|423.4|423.37|420.77|0
1661507400000|2022-08-26 09:50:00|423.53|420.93|423.53|420.93|423.7|421.1|422.95|420.35|0
1661507700000|2022-08-26 09:55:00|423.44|420.84|424.26|421.66|424.26|421.66|423.04|420.44|0
1661508000000|2022-08-26 10:00:00|424.35|421.75|424.51|421.91|425|422.4|423.85|421.25|0
1661508300000|2022-08-26 10:05:00|424.67|422.07|424.18|421.58|424.67|422.07|423.69|421.09|0
1661508600000|2022-08-26 10:10:00|424.34|421.74|424.18|421.58|424.51|421.91|423.19|420.59|0
1661508900000|2022-08-26 10:15:00|424.34|421.74|424.5|421.9|424.5|421.9|423.19|420.59|0
1661509200000|2022-08-26 10:20:00|424.34|421.74|425.65|423.05|425.65|423.05|423.68|421.08|0
1661509500000|2022-08-26 10:25:00|425.32|422.72|424.83|422.23|426.14|423.54|424.83|422.23|0
1661509800000|2022-08-26 10:30:00|424.99|422.39|423.51|420.91|425.15|422.55|423.18|420.58|0
1661510100000|2022-08-26 10:35:00|423.67|421.07|423.42|420.82|423.67|421.07|422.52|419.92|0
1661510400000|2022-08-26 10:40:00|423.51|420.91|422.69|420.09|424|421.4|422.52|419.92|0
1661510700000|2022-08-26 10:45:00|422.85|420.25|423.67|421.07|423.67|421.07|422.36|419.76|0
1661511000000|2022-08-26 10:50:00|423.83|421.23|423.01|420.41|424|421.4|422.52|419.92|0
1661511300000|2022-08-26 10:55:00|423.17|420.57|423.83|421.23|423.99|421.39|422.35|419.75|0
1661511600000|2022-08-26 11:00:00|423.99|421.39|422.18|419.58|424.65|422.05|421.86|419.26|0
1661511900000|2022-08-26 11:05:00|422.02|419.42|422.02|419.42|422.35|419.75|420.87|418.27|0
1661512200000|2022-08-26 11:10:00|422.18|419.58|423.49|420.89|423.49|420.89|422.18|419.58|0
1661512500000|2022-08-26 11:15:00|423.33|420.73|424.15|421.55|424.22|421.62|423.16|420.56|0
1661512800000|2022-08-26 11:20:00|424.31|421.71|423.65|421.05|424.31|421.71|423.32|420.72|0
1661513100000|2022-08-26 11:25:00|423.81|421.21|423.65|421.05|424.47|421.87|423.16|420.56|0
1661513400000|2022-08-26 11:30:00|423.32|420.72|424.8|422.2|425.29|422.69|423.16|420.56|0
1661513700000|2022-08-26 11:35:00|424.96|422.36|426.11|423.51|426.44|423.84|424.79|422.19|0
1661514000000|2022-08-26 11:40:00|425.94|423.34|425.94|423.34|426.6|424|425.53|422.93|0
1661514300000|2022-08-26 11:45:00|426.11|423.51|427.09|424.49|427.26|424.66|425.78|423.18|0
1661514600000|2022-08-26 11:50:00|427.26|424.66|427.91|425.31|427.91|425.31|426.27|423.67|0
1661514900000|2022-08-26 11:55:00|428.08|425.48|427.42|424.82|428.57|425.97|426.59|423.99|0
1661515200000|2022-08-26 12:00:00|427.58|424.98|426.26|423.66|428.24|425.64|426.26|423.66|0
1661515500000|2022-08-26 12:05:00|426.34|423.74|427.25|424.65|427.41|424.81|426.26|423.66|0
1661515800000|2022-08-26 12:10:00|427.08|424.48|427.41|424.81|427.41|424.81|426.09|423.49|0
1661516100000|2022-08-26 12:15:00|427.57|424.97|427.74|425.14|428.23|425.63|427.08|424.48|0
1661516400000|2022-08-26 12:20:00|427.57|424.97|427.73|425.13|427.9|425.3|425.92|423.32|0
1661516700000|2022-08-26 12:25:00|427.9|425.3|426.58|423.98|427.9|425.3|426.25|423.65|0
1661517000000|2022-08-26 12:30:00|426.33|423.73|431.28|428.68|434.85|432.25|424.85|422.25|0
1661517300000|2022-08-26 12:35:00|431.03|428.43|431.61|429.01|431.61|429.01|428.22|425.62|0
1661517600000|2022-08-26 12:40:00|431.86|429.26|427.4|424.8|431.86|429.26|426.08|423.48|0
1661517900000|2022-08-26 12:45:00|427.23|424.63|430.86|428.26|430.86|428.26|427.07|424.47|0
1661518200000|2022-08-26 12:50:00|431.19|428.59|431.69|429.09|432.52|429.92|430.2|427.6|0
1661518500000|2022-08-26 12:55:00|431.85|429.25|434.67|432.07|435|432.4|431.52|428.92|0
1661518800000|2022-08-26 13:00:00|434.5|431.9|439.83|437.23|439.83|437.23|434.17|431.57|0
1661519100000|2022-08-26 13:05:00|440.17|437.57|443.42|440.82|445.02|442.42|440|437.4|0
1661519400000|2022-08-26 13:10:00|443.34|440.74|444.88|442.28|445.21|442.61|441.33|438.73|0
1661519700000|2022-08-26 13:15:00|444.96|442.36|442.22|439.62|445.05|442.45|441.89|439.29|0
1661520000000|2022-08-26 13:20:00|442.05|439.45|440.72|438.12|442.05|439.45|439.22|436.62|0
1661520300000|2022-08-26 13:25:00|440.38|437.78|436.55|433.95|440.72|438.12|435.56|432.96|0
1661520600000|2022-08-26 13:30:00|436.39|433.79|435.56|432.96|437.05|434.45|431.42|428.82|0
1661520900000|2022-08-26 13:35:00|435.39|432.79|434.23|431.63|436.72|434.12|432.24|429.64|0
1661521200000|2022-08-26 13:40:00|433.9|431.3|431.44|428.84|433.9|431.3|428.96|426.36|0
1661521500000|2022-08-26 13:45:00|431.27|428.67|428.46|425.86|432.1|429.5|428.46|425.86|0
1661521800000|2022-08-26 13:50:00|428.29|425.69|431.27|428.67|431.27|428.67|425|422.4|0
1661522100000|2022-08-26 13:55:00|430.94|428.34|432.09|429.49|433.26|430.66|430.85|428.25|0
1661522400000|2022-08-26 14:00:00|429.52|426.92|406.27|402.63|431.68|429.08|406.27|402.63|0
1661522700000|2022-08-26 14:05:00|405.06|401.42|433.05|429.41|433.05|429.41|404.26|400.62|0
1661523000000|2022-08-26 14:10:00|434.22|430.58|426.92|423.28|436.05|432.41|422.71|419.07|0
1661523300000|2022-08-26 14:15:00|427.08|423.44|426.59|422.95|429.23|425.59|422.14|418.5|0
1661523600000|2022-08-26 14:20:00|426.75|423.11|411.52|407.88|426.75|423.11|410.95|407.31|0
1661523900000|2022-08-26 14:25:00|411.36|407.72|402.8|399.16|412.5|408.86|399.75|396.11|0
1661524200000|2022-08-26 14:30:00|401.19|397.55|395.41|391.77|401.19|397.55|390.03|386.39|0
1661524500000|2022-08-26 14:35:00|394.77|391.13|387.5|383.86|397.23|393.59|385.3|381.66|0
1661524800000|2022-08-26 14:40:00|387.81|384.17|389.86|386.22|392.39|388.75|387.81|384.17|0
1661525100000|2022-08-26 14:45:00|389.38|385.74|394.29|390.65|394.29|390.65|387.96|384.32|0
1661525400000|2022-08-26 14:50:00|394.45|390.81|391.75|388.11|394.45|390.81|389.7|386.06|0
1661525700000|2022-08-26 14:55:00|391.91|388.27|389.63|385.99|391.91|388.27|388.27|384.63|0
1661526000000|2022-08-26 15:00:00|388.84|385.2|381.61|377.97|389.79|386.15|381.61|377.97|0
1661526300000|2022-08-26 15:05:00|380.99|377.35|379.97|376.33|383.65|380.01|377.56|373.92|0
1661526600000|2022-08-26 15:10:00|379.58|375.94|382.39|378.75|382.55|378.91|378.02|374.38|0
1661526900000|2022-08-26 15:15:00|382.24|378.6|376.11|372.47|382.7|379.06|367.45|363.81|0
1661527200000|2022-08-26 15:20:00|377.13|373.49|378.1|374.46|378.1|374.46|372.37|368.73|0
1661527500000|2022-08-26 15:25:00|377.95|374.31|379.04|375.4|380.75|377.11|376.55|372.91|0
1661527800000|2022-08-26 15:30:00|378.72|375.08|380.59|376.95|381.53|377.89|377.32|373.68|0
1661528100000|2022-08-26 15:35:00|380.28|376.64|378.88|375.24|381.22|377.58|377.63|373.99|0
1661528400000|2022-08-26 15:40:00|378.41|374.77|377.01|373.37|380.43|376.79|375.3|371.66|0
1661528700000|2022-08-26 15:45:00|377.47|373.83|380.9|377.26|381.52|377.88|377.47|373.83|0
1661529000000|2022-08-26 15:50:00|381.06|377.42|382.15|378.51|383.56|379.92|379.03|375.39|0
1661529300000|2022-08-26 15:55:00|382.3|378.66|378.24|374.6|382.3|378.66|377.62|373.98|0
1661529600000|2022-08-26 16:00:00|377.62|373.98|372.5|368.86|378.4|374.76|372.35|368.71|0
1661529900000|2022-08-26 16:05:00|372.81|369.17|374.05|370.41|374.67|371.03|371.88|368.24|0
1661530200000|2022-08-26 16:10:00|374.2|370.56|375.13|371.49|375.28|371.64|372.65|369.01|0
1661530500000|2022-08-26 16:15:00|374.82|371.18|371.57|367.93|374.97|371.33|369.72|366.08|0
1661530800000|2022-08-26 16:20:00|371.26|367.62|369.72|366.08|371.26|367.62|369.1|365.46|0
1661531100000|2022-08-26 16:25:00|369.56|365.92|371.56|367.92|371.72|368.08|368.79|365.15|0
1661531400000|2022-08-26 16:30:00|371.41|367.77|366.82|363.18|371.41|367.77|366.51|362.87|0
1661531700000|2022-08-26 16:35:00|366.67|363.03|369.86|366.22|370.48|366.84|366.67|363.03|0
1661532000000|2022-08-26 16:40:00|370.02|366.38|371.55|367.91|373.72|370.08|368.94|365.3|0
1661532300000|2022-08-26 16:45:00|371.71|368.07|374.33|370.69|374.33|370.69|370.78|367.14|0
1661532600000|2022-08-26 16:50:00|374.18|370.54|372.01|368.37|374.18|370.54|370.93|367.29|0
1661532900000|2022-08-26 16:55:00|372.32|368.68|374.64|371|375.1|371.46|372.32|368.68|0
1661533200000|2022-08-26 17:00:00|374.17|370.53|374.32|370.68|376.03|372.39|372.63|368.99|0
1661533500000|2022-08-26 17:05:00|374.17|370.53|375.56|371.92|376.49|372.85|374.17|370.53|0
1661533800000|2022-08-26 17:10:00|375.41|371.77|373.24|369.6|375.72|372.08|372.16|368.52|0
1661534100000|2022-08-26 17:15:00|372.93|369.29|371.84|368.2|374.63|370.99|371.07|367.43|0
1661534400000|2022-08-26 17:20:00|371.38|367.74|374|370.36|374|370.36|371.38|367.74|0
1661534700000|2022-08-26 17:25:00|374.16|370.52|373.07|369.43|375.24|371.6|373.07|369.43|0
1661535000000|2022-08-26 17:30:00|372.92|369.28|371.22|367.58|372.92|369.28|369.99|366.35|0
1661535300000|2022-08-26 17:35:00|371.53|367.89|369.37|365.73|372.15|368.51|369.22|365.58|0
1661535600000|2022-08-26 17:40:00|369.53|365.89|367.22|363.58|369.53|365.89|366.3|362.66|0
1661535900000|2022-08-26 17:45:00|367.37|363.73|367.53|363.89|368.45|364.81|366.61|362.97|0
1661536200000|2022-08-26 17:50:00|367.68|364.04|366.91|363.27|367.68|364.04|365.53|361.89|0
1661536500000|2022-08-26 17:55:00|366.76|363.12|366.75|363.11|367.37|363.73|365.99|362.35|0
1661536800000|2022-08-26 18:00:00|366.6|362.96|366.14|362.5|367.98|364.34|365.68|362.04|0
1661537100000|2022-08-26 18:05:00|365.99|362.35|365.22|361.58|367.06|363.42|364.61|360.97|0
1661537400000|2022-08-26 18:10:00|365.07|361.43|364.3|360.66|365.22|361.58|363.54|359.9|0
1661537700000|2022-08-26 18:15:00|364.45|360.81|360.95|357.31|364.45|360.81|360.34|356.7|0
1661538000000|2022-08-26 18:20:00|361.25|357.61|362.47|358.83|363.69|360.05|361.25|357.61|0
1661538300000|2022-08-26 18:25:00|362.31|358.67|361.81|359.21|363.01|360.41|361.19|357.76|0
1661538600000|2022-08-26 18:30:00|361.5|358.9|362.26|359.66|363.03|360.43|361.05|358.45|0
1661538900000|2022-08-26 18:35:00|362.11|359.51|360.74|358.14|363.03|360.43|359.83|357.23|0
1661539200000|2022-08-26 18:40:00|360.59|357.99|359.52|356.92|361.19|358.59|359.37|356.77|0
1661539500000|2022-08-26 18:45:00|359.67|357.07|358.61|356.01|361.19|358.59|358.15|355.55|0
1661539800000|2022-08-26 18:50:00|358.76|356.16|356.94|354.34|359.06|356.46|356.94|354.34|0
1661540100000|2022-08-26 18:55:00|357.09|354.49|355.93|353.33|357.54|354.94|353.55|350.95|0
1661540400000|2022-08-26 19:00:00|355.78|353.18|356.99|354.39|358.96|356.36|355.78|353.18|0
1661540700000|2022-08-26 19:05:00|356.84|354.24|353.67|351.07|357.89|355.29|353.21|350.61|0
1661541000000|2022-08-26 19:10:00|353.82|351.22|353.51|350.91|354.12|351.52|352.01|349.41|0
1661541300000|2022-08-26 19:15:00|353.36|350.76|356.07|353.47|357.59|354.99|353.36|350.76|0
1661541600000|2022-08-26 19:20:00|356.22|353.62|353.21|350.61|357.28|354.68|351.7|349.1|0
1661541900000|2022-08-26 19:25:00|353.06|350.46|353.81|351.21|355.46|352.86|352|349.4|0
1661542200000|2022-08-26 19:30:00|353.96|351.36|351.25|348.65|354.56|351.96|351.25|348.65|0
1661542500000|2022-08-26 19:35:00|351.4|348.8|350.8|348.2|352.15|349.55|349.15|346.55|0
1661542800000|2022-08-26 19:40:00|350.95|348.35|345.4|342.8|351.4|348.8|345.4|342.8|0
1661543100000|2022-08-26 19:45:00|345.84|343.24|348.52|345.92|349.42|346.82|345.84|343.24|0
1661543400000|2022-08-26 19:50:00|348.67|346.07|344.5|341.9|350.91|348.31|344.5|341.9|0
1661543700000|2022-08-26 19:55:00|344.95|342.35|344.65|342.05|349.26|346.66|344.35|341.75|0
1661544000000|2022-08-26 20:00:00|344.2|341.6|341.98|339.38|344.5|341.9|341.1|338.5|0
1661544300000|2022-08-26 20:05:00|341.83|339.23|342.57|339.97|342.72|340.12|341.54|338.94|0
1661544600000|2022-08-26 20:10:00|342.72|340.12|342.1|339.5|343.46|340.86|341.8|339.2|0
1661732700000|2022-08-29 00:25:00|320.79|317.99|320.93|318.13|321.22|318.42|320.5|317.7|0
1661733000000|2022-08-29 00:30:00|321|318.2|320.07|317.27|322.5|319.7|320.07|317.27|0
1661733300000|2022-08-29 00:35:00|319.93|317.13|321.02|318.22|321.31|318.51|319.93|317.13|0
1661733600000|2022-08-29 00:40:00|320.88|318.08|319.45|316.65|321.16|318.36|318.88|316.08|0
1661733900000|2022-08-29 00:45:00|319.3|316.5|317.74|314.94|319.45|316.65|317.17|314.37|0
1661734200000|2022-08-29 00:50:00|317.59|314.79|318.02|315.22|318.73|315.93|317.45|314.65|0
1661734500000|2022-08-29 00:55:00|317.73|314.93|316.6|313.8|318.02|315.22|315.53|312.73|0
1661734800000|2022-08-29 01:00:00|316.74|313.94|316.59|313.79|317.59|314.79|316.03|313.23|0
1661735100000|2022-08-29 01:05:00|316.74|313.94|318.86|316.06|318.87|316.07|316.45|313.65|0
1661735400000|2022-08-29 01:10:00|318.93|316.13|316.45|313.65|319.01|316.21|316.31|313.51|0
1661735700000|2022-08-29 01:15:00|316.16|313.36|316.4|313.6|317.15|314.35|315.74|312.94|0
1661736000000|2022-08-29 01:20:00|316.54|313.74|316.13|313.33|317.04|314.24|315.14|312.34|0
1661736300000|2022-08-29 01:25:00|315.99|313.19|315.28|312.48|316.41|313.61|314.29|311.49|0
1661736600000|2022-08-29 01:30:00|315.13|312.33|317.04|314.24|317.4|314.6|315.13|312.33|0
1661736900000|2022-08-29 01:35:00|316.97|314.17|317.25|314.45|317.26|314.46|315.7|312.9|0
1661737200000|2022-08-29 01:40:00|317.11|314.31|318.53|315.73|318.96|316.16|316.9|314.1|0
1661737500000|2022-08-29 01:45:00|318.67|315.87|318.24|315.44|318.67|315.87|317.68|314.88|0
1661737800000|2022-08-29 01:50:00|318.1|315.3|319.52|316.72|319.67|316.87|317.82|315.02|0
1661738100000|2022-08-29 01:55:00|319.67|316.87|319.66|316.86|319.81|317.01|318.81|316.01|0
1661738400000|2022-08-29 02:00:00|319.81|317.01|319.38|316.58|319.81|317.01|318.95|316.15|0
1661738700000|2022-08-29 02:05:00|319.52|316.72|320.94|318.14|321.8|319|319.52|316.72|0
1661739000000|2022-08-29 02:10:00|320.8|318|320.94|318.14|321.37|318.57|320.3|317.5|0
1661739300000|2022-08-29 02:15:00|321.08|318.28|320.51|317.71|321.08|318.28|320.08|317.28|0
1661739600000|2022-08-29 02:20:00|320.43|317.63|321.79|318.99|321.94|319.14|320.37|317.57|0
1661739900000|2022-08-29 02:25:00|321.94|319.14|323.22|320.42|323.94|321.14|321.94|319.14|0
1661740200000|2022-08-29 02:30:00|323.37|320.57|323.79|320.99|323.94|321.14|322.65|319.85|0
1661740500000|2022-08-29 02:35:00|323.94|321.14|324.08|321.28|324.22|321.42|323.36|320.56|0
1661740800000|2022-08-29 02:40:00|324.22|321.42|325.23|322.43|325.66|322.86|324.22|321.42|0
1661741100000|2022-08-29 02:45:00|325.51|322.71|323.93|321.13|325.51|322.71|323.93|321.13|0
1661741400000|2022-08-29 02:50:00|324.07|321.27|323.07|320.27|324.22|321.42|322.21|319.41|0
1661741700000|2022-08-29 02:55:00|322.92|320.12|323.06|320.26|323.35|320.55|322.64|319.84|0
1661742000000|2022-08-29 03:00:00|323.21|320.41|322.63|319.83|323.92|321.12|322.63|319.83|0
1661742300000|2022-08-29 03:05:00|322.49|319.69|323.35|320.55|323.35|320.55|322.2|319.4|0
1661742600000|2022-08-29 03:10:00|323.49|320.69|323.77|320.97|324.2|321.4|323.2|320.4|0
1661742900000|2022-08-29 03:15:00|323.92|321.12|324.35|321.55|324.78|321.98|323.92|321.12|0
1661743200000|2022-08-29 03:20:00|324.2|321.4|324.06|321.26|324.56|321.76|323.84|321.04|0
1661743500000|2022-08-29 03:25:00|323.98|321.18|324.34|321.54|325.06|322.26|323.91|321.11|0
1661743800000|2022-08-29 03:30:00|324.48|321.68|325.34|322.54|325.63|322.83|324.05|321.25|0
1661744100000|2022-08-29 03:35:00|325.41|322.61|325.34|322.54|325.77|322.97|325.06|322.26|0
1661744400000|2022-08-29 03:40:00|325.49|322.69|324.62|321.82|325.49|322.69|324.05|321.25|0
1661744700000|2022-08-29 03:45:00|324.76|321.96|325.05|322.25|325.19|322.39|324.62|321.82|0
1661745000000|2022-08-29 03:50:00|324.91|322.11|325.48|322.68|325.77|322.97|324.9|322.1|0
1661745300000|2022-08-29 03:55:00|325.33|322.53|326.63|323.83|326.77|323.97|325.33|322.53|0
1661745600000|2022-08-29 04:00:00|326.84|324.04|327.56|324.76|327.71|324.91|326.55|323.75|0
1661745900000|2022-08-29 04:05:00|327.42|324.62|327.27|324.47|327.56|324.76|326.69|323.89|0
1661746200000|2022-08-29 04:10:00|327.13|324.33|326.4|323.6|327.13|324.33|326.26|323.46|0
1661746500000|2022-08-29 04:15:00|326.33|323.53|324.46|321.66|326.76|323.96|324.17|321.37|0
1661746800000|2022-08-29 04:20:00|324.32|321.52|324.31|321.51|324.6|321.8|323.31|320.51|0
1661747100000|2022-08-29 04:25:00|324.17|321.37|324.09|321.29|324.46|321.66|323.59|320.79|0
1661747400000|2022-08-29 04:30:00|324.02|321.22|324.31|321.51|325.03|322.23|324.02|321.22|0
1661747700000|2022-08-29 04:35:00|324.17|321.37|324.02|321.22|324.81|322.01|323.73|320.93|0
1661748000000|2022-08-29 04:40:00|324.16|321.36|324.3|321.5|324.45|321.65|324.02|321.22|0
1661748300000|2022-08-29 04:45:00|324.16|321.36|324.17|321.37|325.32|322.52|323.87|321.07|0
1661748600000|2022-08-29 04:50:00|324.03|321.23|324.75|321.95|324.75|321.95|323.74|320.94|0
1661748900000|2022-08-29 04:55:00|324.6|321.8|325.32|322.52|325.46|322.66|324.6|321.8|0
1661749200000|2022-08-29 05:00:00|325.61|322.81|325.75|322.95|326.61|323.81|325.46|322.66|0
1661749500000|2022-08-29 05:05:00|325.6|322.8|324.45|321.65|325.89|323.09|324.31|321.51|0
1661749800000|2022-08-29 05:10:00|324.74|321.94|325.46|322.66|325.6|322.8|324.09|321.29|0
1661750100000|2022-08-29 05:15:00|325.45|322.65|325.88|323.08|326.03|323.23|325.02|322.22|0
1661750400000|2022-08-29 05:20:00|325.74|322.94|325.31|322.51|326.03|323.23|325.02|322.22|0
1661750700000|2022-08-29 05:25:00|325.16|322.36|325.02|322.22|325.59|322.79|324.73|321.93|0
1661751000000|2022-08-29 05:30:00|325.16|322.36|325.23|322.43|326.02|323.22|324.59|321.79|0
1661751300000|2022-08-29 05:35:00|325.16|322.36|324.58|321.78|325.73|322.93|324.29|321.49|0
1661751600000|2022-08-29 05:40:00|324.44|321.64|322.9|320.1|324.72|321.92|322.9|320.1|0
1661751900000|2022-08-29 05:45:00|323.04|320.24|322.61|319.81|323.19|320.39|322.33|319.53|0
1661752200000|2022-08-29 05:50:00|322.75|319.95|322.04|319.24|322.75|319.95|321.61|318.81|0
1661752500000|2022-08-29 05:55:00|321.89|319.09|319.47|316.67|321.89|319.09|319.32|316.52|0
1661752800000|2022-08-29 06:00:00|319.75|316.95|321.6|318.8|322.75|319.95|319.68|316.88|0
1661753100000|2022-08-29 06:05:00|321.53|318.73|324.75|321.95|325.76|322.96|321.32|318.52|0
1661753400000|2022-08-29 06:10:00|324.9|322.1|324.32|321.52|325.62|322.82|324.18|321.38|0
1661753700000|2022-08-29 06:15:00|324.61|321.81|324.6|321.8|325.9|323.1|324.46|321.66|0
1661754000000|2022-08-29 06:20:00|324.46|321.66|324.31|321.51|325.03|322.23|323.6|320.8|0
1661754300000|2022-08-29 06:25:00|324.38|321.58|323.02|320.22|325.32|322.52|322.88|320.08|0
1661754600000|2022-08-29 06:30:00|323.16|320.36|324.6|321.8|325.03|322.23|323.16|320.36|0
1661754900000|2022-08-29 06:35:00|324.74|321.94|325.74|322.94|326.03|323.23|324.17|321.37|0
1661755200000|2022-08-29 06:40:00|325.6|322.8|326.46|323.66|326.9|324.1|325.46|322.66|0
1661755500000|2022-08-29 06:45:00|326.61|323.81|323.61|320.81|327.58|324.78|323.44|320.64|0
1661755800000|2022-08-29 06:50:00|323.47|320.67|324.47|321.67|324.47|321.67|323.47|320.67|0
1661756100000|2022-08-29 06:55:00|324.33|321.53|326.92|324.12|327.64|324.84|324.33|321.53|0
1661756400000|2022-08-29 07:00:00|326.99|324.19|331.18|327.82|331.84|328.48|326.2|323.19|0
1661756700000|2022-08-29 07:05:00|331.4|328.04|329.1|325.98|331.86|328.74|328.96|325.84|0
1661757000000|2022-08-29 07:10:00|328.88|325.76|327.31|324.71|329.97|326.85|327.1|324.5|0
1661757300000|2022-08-29 07:15:00|327.53|324.93|324.21|321.61|328.26|325.66|324.21|321.61|0
1661757600000|2022-08-29 07:20:00|324.07|321.47|321.17|318.05|324.07|321.47|319.32|316.2|0
1661757900000|2022-08-29 07:25:00|321.03|317.91|323.61|320.49|323.61|320.49|321.03|317.91|0
1661758200000|2022-08-29 07:30:00|323.75|320.63|326.92|323.8|327.06|323.94|323.75|320.63|0
1661758500000|2022-08-29 07:35:00|327.06|323.94|329.67|326.55|330.1|326.98|326.77|323.65|0
1661758800000|2022-08-29 07:40:00|329.52|326.4|325.47|322.35|329.52|326.4|325.18|322.06|0
1661759100000|2022-08-29 07:45:00|325.33|322.21|326.48|323.36|326.77|323.65|325.04|321.92|0
1661759400000|2022-08-29 07:50:00|326.33|323.21|327.77|324.65|328.35|325.23|325.32|322.2|0
1661759700000|2022-08-29 07:55:00|327.7|324.58|328.79|325.67|329.51|326.39|327.7|324.58|0
1661760000000|2022-08-29 08:00:00|328.64|325.52|326.18|323.06|329.58|326.46|325.61|322.49|0
1661760300000|2022-08-29 08:05:00|326.04|322.92|325.31|322.19|326.33|323.21|324.88|321.76|0
1661760600000|2022-08-29 08:10:00|325.46|322.34|324.23|321.11|325.46|322.34|324.02|320.9|0
1661760900000|2022-08-29 08:15:00|324.3|321.18|326.17|323.05|326.46|323.34|323.44|320.32|0
1661761200000|2022-08-29 08:20:00|326.32|323.2|324.01|320.89|327.76|324.64|324.01|320.89|0
1661761500000|2022-08-29 08:25:00|323.87|320.75|323.87|320.75|324.59|321.47|323.44|320.32|0
1661761800000|2022-08-29 08:30:00|323.72|320.6|323.43|320.31|325.02|321.9|323.15|320.03|0
1661762100000|2022-08-29 08:35:00|323.14|320.02|322.57|319.45|324.15|321.03|321.71|318.59|0
1661762400000|2022-08-29 08:40:00|322.42|319.3|323|319.88|323.14|320.02|321.28|318.16|0
1661762700000|2022-08-29 08:45:00|322.85|319.73|323.86|320.74|324.79|321.67|322.85|319.73|0
1661763000000|2022-08-29 08:50:00|324|320.88|321.56|318.44|324.14|321.02|321.48|318.36|0
1661763300000|2022-08-29 08:55:00|321.7|318.58|318.98|315.86|322.27|319.15|318.98|315.86|0
1661763600000|2022-08-29 09:00:00|319.27|316.15|318.7|315.58|319.98|316.86|318.41|315.29|0
1661763900000|2022-08-29 09:05:00|318.62|315.5|320.26|317.14|321.12|318|318.62|315.5|0
1661764200000|2022-08-29 09:10:00|320.41|317.29|322.41|319.29|322.41|319.29|320.26|317.14|0
1661764500000|2022-08-29 09:15:00|322.69|319.57|320.69|317.57|322.84|319.72|320.4|317.28|0
1661764800000|2022-08-29 09:20:00|320.83|317.71|321.26|318.14|321.97|318.85|320.4|317.28|0
1661765100000|2022-08-29 09:25:00|321.11|317.99|321.54|318.42|322.83|319.71|320.9|317.78|0
1661765400000|2022-08-29 09:30:00|321.4|318.28|320.25|317.13|322.26|319.14|319.82|316.7|0
1661765700000|2022-08-29 09:35:00|320.39|317.27|318.96|315.84|320.97|317.85|318.82|315.7|0
1661766000000|2022-08-29 09:40:00|318.82|315.7|319.53|316.41|319.82|316.7|318.75|315.63|0
1661766300000|2022-08-29 09:45:00|319.25|316.13|317.82|314.7|319.39|316.27|317.54|314.42|0
1661766600000|2022-08-29 09:50:00|317.96|314.84|319.42|316.3|319.7|316.58|317.68|314.56|0
1661766900000|2022-08-29 09:55:00|319.56|316.44|322.06|318.94|322.71|319.59|319.56|316.44|0
1661767200000|2022-08-29 10:00:00|321.99|318.87|321.91|318.79|322.85|319.73|321.56|318.44|0
1661767500000|2022-08-29 10:05:00|321.99|318.87|321.56|318.44|322.13|319.01|321.13|318.01|0
1661767800000|2022-08-29 10:10:00|321.41|318.29|319.69|316.57|322.13|319.01|319.12|316|0
1661768100000|2022-08-29 10:15:00|319.55|316.43|321.26|318.14|321.55|318.43|319.41|316.29|0
1661768400000|2022-08-29 10:20:00|321.12|318|322.26|319.14|322.55|319.43|320.69|317.57|0
1661768700000|2022-08-29 10:25:00|322.41|319.29|320.69|317.57|322.55|319.43|319.69|316.57|0
1661769000000|2022-08-29 10:30:00|320.83|317.71|323.41|320.29|323.55|320.43|320.83|317.71|0
1661769300000|2022-08-29 10:35:00|323.55|320.43|322.83|319.71|323.84|320.72|321.68|318.56|0
1661769600000|2022-08-29 10:40:00|322.97|319.85|322.11|318.99|323.55|320.43|322.11|318.99|0
1661769900000|2022-08-29 10:45:00|322.4|319.28|322.97|319.85|323.54|320.42|322.4|319.28|0
1661770200000|2022-08-29 10:50:00|323.11|319.99|323.83|320.71|323.83|320.71|322.25|319.13|0
1661770500000|2022-08-29 10:55:00|323.68|320.56|320.39|317.27|323.68|320.56|320.24|317.12|0
1661770800000|2022-08-29 11:00:00|320.67|317.55|319.81|316.69|321.31|318.19|319.67|316.55|0
1661771100000|2022-08-29 11:05:00|319.96|316.84|318.1|314.98|319.96|316.84|317.67|314.55|0
1661771400000|2022-08-29 11:10:00|318.24|315.12|320.11|316.99|320.11|316.99|316.61|313.49|0
1661771700000|2022-08-29 11:15:00|319.97|316.85|319.26|316.14|320.68|317.56|318.83|315.71|0
1661772000000|2022-08-29 11:20:00|319.4|316.28|320.82|317.7|321.03|317.91|318.97|315.85|0
1661772300000|2022-08-29 11:25:00|320.68|317.56|319.54|316.42|320.96|317.84|319.39|316.27|0
1661772600000|2022-08-29 11:30:00|319.82|316.7|319.27|316.67|320.7|318.1|318.97|315.85|0
1661772900000|2022-08-29 11:35:00|319.13|316.53|320.41|317.81|320.84|318.24|319.13|316.53|0
1661773200000|2022-08-29 11:40:00|320.62|318.02|320.86|318.26|321.41|318.81|319.84|317.24|0
1661773500000|2022-08-29 11:45:00|320.78|318.18|322.71|320.11|322.86|320.26|320.71|318.11|0
1661773800000|2022-08-29 11:50:00|323|320.4|321.57|318.97|323|320.4|321.28|318.68|0
1661774100000|2022-08-29 11:55:00|321.64|319.04|323.43|320.83|323.43|320.83|321.64|319.04|0
1661774400000|2022-08-29 12:00:00|323.14|320.54|322.42|319.82|323.28|320.68|321.56|318.96|0
1661774700000|2022-08-29 12:05:00|322.71|320.11|321.85|319.25|323.57|320.97|321.85|319.25|0
1661775000000|2022-08-29 12:10:00|321.99|319.39|320.84|318.24|321.99|319.39|320.27|317.67|0
1661775300000|2022-08-29 12:15:00|320.99|318.39|321.98|319.38|322.13|319.53|320.56|317.96|0
1661775600000|2022-08-29 12:20:00|322.41|319.81|323.56|320.96|323.7|321.1|322.41|319.81|0
1661775900000|2022-08-29 12:25:00|323.7|321.1|325.13|322.53|325.13|322.53|323.7|321.1|0
1661776200000|2022-08-29 12:30:00|324.99|322.39|327.15|324.55|327.29|324.69|324.85|322.25|0
1661776500000|2022-08-29 12:35:00|327.29|324.69|326.71|324.11|328.88|326.28|325.85|323.25|0
1661776800000|2022-08-29 12:40:00|326.86|324.26|324.8|321.68|326.97|324.26|324.05|320.93|0
1661777100000|2022-08-29 12:45:00|324.94|321.82|325.08|321.96|326.23|323.11|324.79|321.67|0
1661777400000|2022-08-29 12:50:00|325.22|322.1|324.22|321.1|325.8|322.68|323.93|320.81|0
1661777700000|2022-08-29 12:55:00|324.07|320.95|323.93|320.81|324.93|321.81|323.78|320.66|0
1661778000000|2022-08-29 13:00:00|324.07|320.95|324.21|321.09|325.07|321.95|323.35|320.23|0
1661778300000|2022-08-29 13:05:00|324.5|321.38|325.65|322.53|325.86|322.74|324.35|321.23|0
1661778600000|2022-08-29 13:10:00|325.79|322.67|323.63|320.51|326.8|323.68|322.91|319.79|0
1661778900000|2022-08-29 13:15:00|323.78|320.66|325.93|322.81|326.36|323.24|323.2|320.08|0
1661779200000|2022-08-29 13:20:00|326.07|322.95|327.08|323.96|327.51|324.39|325.93|322.81|0
1661779500000|2022-08-29 13:25:00|326.65|323.53|325.49|322.37|326.79|323.67|325.2|322.08|0
1661779800000|2022-08-29 13:30:00|324.49|321.37|329.85|327.25|330.29|327.69|321.22|318.62|0
1661780100000|2022-08-29 13:35:00|330.58|327.98|329.27|326.67|332.61|330.01|328.26|325.66|0
1661780400000|2022-08-29 13:40:00|328.98|326.38|330.14|327.54|333.92|331.32|328.69|326.09|0
1661780700000|2022-08-29 13:45:00|330.28|327.68|326.51|323.91|330.86|328.26|326.09|323.49|0
1661781000000|2022-08-29 13:50:00|326.36|323.76|330.63|328.03|331.43|328.83|326.36|323.76|0
1661781300000|2022-08-29 13:55:00|330.92|328.32|326.24|323.64|335.88|333.28|325.95|323.35|0
1661781600000|2022-08-29 14:00:00|325.95|323.35|325.82|323.22|326.96|324.36|324.22|321.62|0
1661781900000|2022-08-29 14:05:00|325.67|323.07|327.41|324.81|328.86|326.26|324.66|322.06|0
1661782200000|2022-08-29 14:10:00|327.26|324.66|328.71|326.11|331.33|328.73|326.68|324.08|0
1661782500000|2022-08-29 14:15:00|328.42|325.82|334.39|331.79|335.12|332.52|328.13|325.53|0
1661782800000|2022-08-29 14:20:00|334.24|331.64|334.09|331.49|335.71|333.11|333.22|330.62|0
1661783100000|2022-08-29 14:25:00|333.8|331.2|329.27|326.67|335.27|332.67|329.27|326.67|0
1661783400000|2022-08-29 14:30:00|328.84|326.24|326.22|323.62|332.18|329.58|325.21|322.61|0
1661783700000|2022-08-29 14:35:00|326.08|323.48|321.92|319.32|326.37|323.77|321.17|318.57|0
1661784000000|2022-08-29 14:40:00|321.78|319.18|322.64|320.04|323.36|320.76|319.77|317.17|0
1661784300000|2022-08-29 14:45:00|323.36|320.76|321.77|319.17|323.93|321.33|320.63|318.03|0
1661784600000|2022-08-29 14:50:00|322.49|319.89|317.9|315.3|322.49|319.89|316.62|314.02|0
1661784900000|2022-08-29 14:55:00|317.76|315.16|317.76|315.16|318.47|315.87|316.05|313.45|0
1661785200000|2022-08-29 15:00:00|317.05|314.45|320.8|318.2|321.66|319.06|317.05|314.45|0
1661785500000|2022-08-29 15:05:00|320.51|317.91|319.22|316.62|321.08|318.48|315.93|313.33|0
1661785800000|2022-08-29 15:10:00|319.5|316.9|318.5|315.9|319.93|317.33|316.36|313.76|0
1661786100000|2022-08-29 15:15:00|318.07|315.47|320.07|317.47|320.79|318.19|318.07|315.47|0
1661786400000|2022-08-29 15:20:00|320.21|317.61|321.8|319.2|324.73|322.13|319.28|316.68|0
1661786700000|2022-08-29 15:25:00|321.95|319.35|320.22|317.62|323.39|320.79|319.64|317.04|0
1661787000000|2022-08-29 15:30:00|320.36|317.76|324.98|322.38|325.99|323.39|318.5|315.9|0
1661787300000|2022-08-29 15:35:00|325.04|322.44|324.83|322.23|327.88|325.28|322.81|320.21|0
1661787600000|2022-08-29 15:40:00|324.39|321.79|319.92|317.32|324.54|321.94|319.92|317.32|0
1661787900000|2022-08-29 15:45:00|320.21|317.61|324.97|322.37|325.11|322.51|319.64|317.04|0
1661788200000|2022-08-29 15:50:00|325.11|322.51|325.69|323.09|326.42|323.82|323.81|321.21|0
1661788500000|2022-08-29 15:55:00|325.98|323.38|327.14|324.54|328.01|325.41|325.54|322.94|0
1661788800000|2022-08-29 16:00:00|327.43|324.83|331.8|329.2|331.87|329.27|326.99|324.39|0
1661789100000|2022-08-29 16:05:00|331.51|328.91|330.63|328.03|332.83|330.23|329.9|327.3|0
1661789400000|2022-08-29 16:10:00|330.48|327.88|330.19|327.59|332.24|329.64|328.59|325.99|0
1661789700000|2022-08-29 16:15:00|330.04|327.44|331.36|328.76|333.41|330.81|330.04|327.44|0
1661790000000|2022-08-29 16:20:00|331.21|328.61|329.6|327|332.09|329.49|329.31|326.71|0
1661790300000|2022-08-29 16:25:00|329.75|327.15|330.04|327.44|331.21|328.61|328.87|326.27|0
1661790600000|2022-08-29 16:30:00|329.89|327.29|326.54|323.94|329.89|327.29|326.11|323.51|0
1661790900000|2022-08-29 16:35:00|326.4|323.8|327.7|325.1|328.14|325.54|325.67|323.07|0
1661791200000|2022-08-29 16:40:00|327.56|324.96|330.18|327.58|330.32|327.72|327.56|324.96|0
1661791500000|2022-08-29 16:45:00|330.47|327.87|335.16|332.56|335.6|333|329.45|326.85|0
1661791800000|2022-08-29 16:50:00|335.3|332.7|338.55|335.95|340.17|337.57|334.72|332.12|0
1661792100000|2022-08-29 16:55:00|338.4|335.8|335.74|333.14|338.4|335.8|335.45|332.85|0
1661792400000|2022-08-29 17:00:00|335.89|333.29|336.33|333.73|338.69|336.09|335.89|333.29|0
1661792700000|2022-08-29 17:05:00|336.48|333.88|337.65|335.05|338.98|336.38|336.33|333.73|0
1661793000000|2022-08-29 17:10:00|337.8|335.2|336.18|333.58|338.39|335.79|334.86|332.26|0
1661793300000|2022-08-29 17:15:00|336.03|333.43|332.51|329.91|336.32|333.72|331.34|328.74|0
1661793600000|2022-08-29 17:20:00|332.65|330.05|332.21|329.61|333.97|331.37|331.41|328.81|0
1661793900000|2022-08-29 17:25:00|332.36|329.76|334.85|332.25|334.85|332.25|331.48|328.88|0
1661794200000|2022-08-29 17:30:00|334.11|331.51|337.35|334.75|337.35|334.75|334.11|331.51|0
1661794500000|2022-08-29 17:35:00|337.2|334.6|337.05|334.45|338.38|335.78|336.46|333.86|0
1661794800000|2022-08-29 17:40:00|336.9|334.3|340.89|338.29|341.33|338.73|336.02|333.42|0
1661795100000|2022-08-29 17:45:00|341.18|338.58|337.19|334.59|342.82|340.22|337.04|334.44|0
1661795400000|2022-08-29 17:50:00|336.9|334.3|337.19|334.59|338.67|336.07|336.75|334.15|0
1661795700000|2022-08-29 17:55:00|337.34|334.74|337.19|334.59|338.37|335.77|336.16|333.56|0
1661796000000|2022-08-29 18:00:00|337.33|334.73|334.39|331.79|337.48|334.88|334.24|331.64|0
1661796300000|2022-08-29 18:05:00|334.53|331.93|334.53|331.93|336.45|333.85|333.94|331.34|0
1661796600000|2022-08-29 18:10:00|333.94|331.34|332.62|330.02|335.27|332.67|332.33|329.73|0
1661796900000|2022-08-29 18:15:00|332.33|329.73|330.28|327.68|332.62|330.02|329.84|327.24|0
1661797200000|2022-08-29 18:20:00|330.42|327.82|330.57|327.97|330.86|328.26|329.4|326.8|0
1661797500000|2022-08-29 18:25:00|330.78|328.18|331|328.4|332.91|330.31|330.78|328.18|0
1661797800000|2022-08-29 18:30:00|331.15|328.55|333.13|330.53|333.28|330.68|330.5|327.9|0
1661798100000|2022-08-29 18:35:00|333.28|330.68|334.01|331.41|335.49|332.89|333.28|330.68|0
1661798400000|2022-08-29 18:40:00|334.16|331.56|335.34|332.74|335.63|333.03|334.01|331.41|0
1661798700000|2022-08-29 18:45:00|335.19|332.59|334.01|331.41|335.34|332.74|333.57|330.97|0
1661799000000|2022-08-29 18:50:00|333.57|330.97|331.8|329.2|334.01|331.41|331.51|328.91|0
1661799300000|2022-08-29 18:55:00|332.1|329.5|333.56|330.96|333.86|331.26|328|325.4|0
1661799600000|2022-08-29 19:00:00|333.27|330.67|336.66|334.06|339.32|336.72|333.27|330.67|0
1661799900000|2022-08-29 19:05:00|336.21|333.61|334.74|332.14|336.66|334.06|332.97|330.37|0
1661800200000|2022-08-29 19:10:00|335.03|332.43|337.59|334.99|338.19|335.59|333.12|330.52|0
1661800500000|2022-08-29 19:15:00|337.45|334.85|335.38|332.78|338.78|336.18|334.94|332.34|0
1661800800000|2022-08-29 19:20:00|335.08|332.48|334.79|332.19|335.38|332.78|333.76|331.16|0
1661801100000|2022-08-29 19:25:00|334.64|332.04|331.7|329.1|334.64|332.04|331.26|328.66|0
1661801400000|2022-08-29 19:30:00|331.56|328.96|332.29|329.69|333.31|330.71|329.8|327.2|0
1661801700000|2022-08-29 19:35:00|332.58|329.98|334.19|331.59|334.34|331.74|331.99|329.39|0
1661802000000|2022-08-29 19:40:00|334.05|331.45|334.04|331.44|335.07|332.47|332.14|329.54|0
1661802300000|2022-08-29 19:45:00|333.6|331|330.67|328.07|333.6|331|329.36|326.76|0
1661802600000|2022-08-29 19:50:00|330.52|327.92|326.88|324.28|330.52|327.92|325.57|322.97|0
1661802900000|2022-08-29 19:55:00|326.73|324.13|322.68|320.08|326.73|324.13|321.67|319.07|0
1661803200000|2022-08-29 20:00:00|322.89|320.29|322.76|320.16|324.05|321.45|321.28|318.68|0
1661803500000|2022-08-29 20:05:00|322.9|320.3|321.17|318.57|322.9|320.3|321.17|318.57|0
1661803800000|2022-08-29 20:10:00|321.31|318.71|321.74|319.14|322.32|319.72|321.31|318.71|0
1661804100000|2022-08-29 20:15:00|321.7|318.9|321.55|318.75|322.13|319.33|321.12|318.32|0
1661804400000|2022-08-29 20:20:00|321.7|318.9|321.26|318.46|321.99|319.19|321.26|318.46|0
1661804700000|2022-08-29 20:25:00|321.12|318.32|321.26|318.46|321.69|318.89|321.12|318.32|0
1661805000000|2022-08-29 20:30:00|321.4|318.6|321.69|318.89|321.69|318.89|321.11|318.31|0
1661805300000|2022-08-29 20:35:00|321.83|319.03|322.26|319.46|322.26|319.46|321.55|318.75|0
1661805600000|2022-08-29 20:40:00|322.12|319.32|323.13|320.33|323.27|320.47|321.98|319.18|0
1661805900000|2022-08-29 20:45:00|323.27|320.47|324.58|321.78|324.73|321.93|323.13|320.33|0
1661806200000|2022-08-29 20:50:00|324.73|321.93|324.58|321.78|324.87|322.07|324.44|321.64|0
1661806500000|2022-08-29 20:55:00|324.87|322.07|325.01|322.21|325.01|322.21|324.58|321.78|0
1661806800000|2022-08-29 21:00:00|324.89|322.09|324.73|321.93|324.95|322.15|324.61|321.81|0
1661807100000|2022-08-29 21:05:00|324.59|321.79|324.48|321.68|324.65|321.85|324.44|321.64|0
1661807400000|2022-08-29 21:10:00|324.44|321.64|324.39|321.59|324.6|321.8|324.39|321.59|0
1661807700000|2022-08-29 21:15:00|324.41|321.61|324.37|321.57|324.47|321.67|324.3|321.5|0
1661808000000|2022-08-29 21:20:00|324.41|321.61|324.66|321.86|324.66|321.86|324.41|321.61|0
1661808300000|2022-08-29 21:25:00|324.72|321.92|324.64|321.84|324.72|321.92|324.55|321.75|0
1661808600000|2022-08-29 21:30:00|324.68|321.88|324.64|321.84|324.68|321.88|324.53|321.73|0
1661808900000|2022-08-29 21:35:00|324.65|321.85|324.65|321.85|324.65|321.85|324.59|321.79|0
1661809200000|2022-08-29 21:40:00|324.63|321.83|324.55|321.75|324.78|321.98|324.42|321.62|0
1661809500000|2022-08-29 21:45:00|324.59|321.79|324.33|321.53|324.61|321.81|324.33|321.53|0
1661809800000|2022-08-29 21:50:00|324.25|321.45|324.44|321.64|324.45|321.65|324.25|321.45|0
1661810100000|2022-08-29 21:55:00|324.41|321.61|324.54|321.74|324.67|321.87|324.33|321.53|0
1661810400000|2022-08-29 22:00:00|324.98|322.18|325.64|322.84|325.64|322.84|324.62|321.82|0
1661810700000|2022-08-29 22:05:00|325.78|322.98|325.27|322.47|326.07|323.27|324.91|322.11|0
1661811000000|2022-08-29 22:10:00|325.34|322.54|325.05|322.25|325.92|323.12|324.91|322.11|0
1661811300000|2022-08-29 22:15:00|325.2|322.4|325.34|322.54|325.63|322.83|325.2|322.4|0
1661811600000|2022-08-29 22:20:00|324.76|321.96|324.9|322.1|325.19|322.39|324.33|321.53|0
1661811900000|2022-08-29 22:25:00|324.83|322.03|324.03|321.23|325.34|322.54|324.03|321.23|0
1661812200000|2022-08-29 22:30:00|324.32|321.52|324.46|321.66|324.61|321.81|323.89|321.09|0
1661812500000|2022-08-29 22:35:00|324.32|321.52|324.32|321.52|324.46|321.66|324.17|321.37|0
1661812800000|2022-08-29 22:40:00|324.46|321.66|324.46|321.66|324.46|321.66|324.31|321.51|0
1661813100000|2022-08-29 22:45:00|324.31|321.51|324.31|321.51|324.6|321.8|324.31|321.51|0
1661813400000|2022-08-29 22:50:00|324.17|321.37|324.16|321.36|324.46|321.66|324.02|321.22|0
1661813700000|2022-08-29 22:55:00|324.02|321.22|324.31|321.51|324.31|321.51|324.02|321.22|0
1661814000000|2022-08-29 23:00:00|324.45|321.65|324.3|321.5|324.74|321.94|324.3|321.5|0
1661814300000|2022-08-29 23:05:00|324.16|321.36|323.43|320.63|324.16|321.36|322.86|320.06|0
1661814600000|2022-08-29 23:10:00|323.58|320.78|323.87|321.07|324.01|321.21|323.29|320.49|0
1661814900000|2022-08-29 23:15:00|323.72|320.92|324.15|321.35|324.44|321.64|323.72|320.92|0
1661815200000|2022-08-29 23:20:00|324.3|321.5|325.02|322.22|325.02|322.22|324.3|321.5|0
1661815500000|2022-08-29 23:25:00|325.31|322.51|325.31|322.51|325.6|322.8|325.16|322.36|0
1661815800000|2022-08-29 23:30:00|325.38|322.58|325.3|322.5|325.6|322.8|324.73|321.93|0
1661816100000|2022-08-29 23:35:00|325.45|322.65|325.74|322.94|326.03|323.23|325.3|322.5|0
1661816400000|2022-08-29 23:40:00|325.88|323.08|327.77|324.97|327.91|325.11|325.88|323.08|0
1661816700000|2022-08-29 23:45:00|327.62|324.82|327.91|325.11|329.22|326.42|327.62|324.82|0
1661817000000|2022-08-29 23:50:00|328.06|325.26|327.47|324.67|328.49|325.69|327.33|324.53|0
1661817300000|2022-08-29 23:55:00|327.62|324.82|328.34|325.54|328.93|326.13|327.62|324.82|0
1661817600000|2022-08-30 00:00:00|328.2|325.4|325.87|323.07|328.93|326.13|325.58|322.78|0
1661817900000|2022-08-30 00:05:00|326.01|323.21|326.59|323.79|327.9|325.1|326.01|323.21|0
1661818200000|2022-08-30 00:10:00|326.74|323.94|325.28|322.48|327.32|324.52|325.14|322.34|0
1661818500000|2022-08-30 00:15:00|325.43|322.63|323.54|320.74|326.73|323.93|323.54|320.74|0
1661818800000|2022-08-30 00:20:00|323.69|320.89|323.4|320.6|323.69|320.89|322.39|319.59|0
1661819100000|2022-08-30 00:25:00|323.11|320.31|323.4|320.6|323.83|321.03|322.82|320.02|0
1661819400000|2022-08-30 00:30:00|323.25|320.45|322.09|319.29|323.83|321.03|321.81|319.01|0
1661819700000|2022-08-30 00:35:00|321.95|319.15|320.51|317.71|321.95|319.15|319.93|317.13|0
1661820000000|2022-08-30 00:40:00|320.36|317.56|321.51|318.71|321.73|318.93|320.22|317.42|0
1661820300000|2022-08-30 00:45:00|321.66|318.86|322.81|320.01|323.39|320.59|321.51|318.71|0
1661820600000|2022-08-30 00:50:00|322.95|320.15|323.67|320.87|323.82|321.02|322.81|320.01|0
1661820900000|2022-08-30 00:55:00|323.82|321.02|323.96|321.16|324.25|321.45|323.24|320.44|0
1661821200000|2022-08-30 01:00:00|323.81|321.01|323.81|321.01|324.17|321.37|323.52|320.72|0
1661821500000|2022-08-30 01:05:00|323.96|321.16|325.84|323.04|325.84|323.04|323.96|321.16|0
1661821800000|2022-08-30 01:10:00|325.69|322.89|325.83|323.03|326.27|323.47|325.26|322.46|0
1661822100000|2022-08-30 01:15:00|325.9|323.1|326.99|324.19|327.29|324.49|325.69|322.89|0
1661822400000|2022-08-30 01:20:00|327.06|324.26|327.57|324.77|328.16|325.36|326.99|324.19|0
1661822700000|2022-08-30 01:25:00|327.72|324.92|327.13|324.33|327.86|325.06|326.55|323.75|0
1661823000000|2022-08-30 01:30:00|326.84|324.04|326.12|323.32|326.99|324.19|325.54|322.74|0
1661823300000|2022-08-30 01:35:00|326.04|323.24|325.97|323.17|326.7|323.9|325.97|323.17|0
1661823600000|2022-08-30 01:40:00|326.11|323.31|324.37|321.57|326.26|323.46|323.94|321.14|0
1661823900000|2022-08-30 01:45:00|324.3|321.5|322.92|320.12|324.52|321.72|322.92|320.12|0
1661824200000|2022-08-30 01:50:00|323.07|320.27|322.49|319.69|323.07|320.27|321.19|318.39|0
1661824500000|2022-08-30 01:55:00|322.63|319.83|322.2|319.4|323.06|320.26|321.91|319.11|0
1661824800000|2022-08-30 02:00:00|322.05|319.25|320.68|317.88|322.49|319.69|320.32|317.52|0
1661825100000|2022-08-30 02:05:00|320.61|317.81|321.76|318.96|321.9|319.1|320.47|317.67|0
1661825400000|2022-08-30 02:10:00|321.83|319.03|322.05|319.25|322.62|319.82|321.47|318.67|0
1661825700000|2022-08-30 02:15:00|321.9|319.1|322.33|319.53|322.33|319.53|320.03|317.23|0
1661826000000|2022-08-30 02:20:00|322.48|319.68|323.63|320.83|323.63|320.83|322.19|319.39|0
1661826300000|2022-08-30 02:25:00|323.48|320.68|323.19|320.39|323.63|320.83|322.62|319.82|0
1661826600000|2022-08-30 02:30:00|323.12|320.32|323.19|320.39|323.48|320.68|322.32|319.52|0
1661826900000|2022-08-30 02:35:00|323.33|320.53|324.12|321.32|324.35|321.55|323.05|320.25|0
1661827200000|2022-08-30 02:40:00|324.34|321.54|323.91|321.11|324.63|321.83|323.62|320.82|0
1661827500000|2022-08-30 02:45:00|323.54|320.74|324.63|321.83|324.63|321.83|323.18|320.38|0
1661827800000|2022-08-30 02:50:00|324.77|321.97|325.21|322.41|325.5|322.7|324.34|321.54|0
1661828100000|2022-08-30 02:55:00|325.35|322.55|325.2|322.4|325.64|322.84|324.77|321.97|0
1661828400000|2022-08-30 03:00:00|325.06|322.26|324.91|322.11|325.06|322.26|324.62|321.82|0
1661828700000|2022-08-30 03:05:00|324.77|321.97|324.47|321.67|324.77|321.97|324.11|321.31|0
1661829000000|2022-08-30 03:10:00|324.33|321.53|323.89|321.09|324.62|321.82|323.89|321.09|0
1661829300000|2022-08-30 03:15:00|323.75|320.95|323.75|320.95|324.47|321.67|323.46|320.66|0
1661829600000|2022-08-30 03:20:00|323.89|321.09|325.34|322.54|325.63|322.83|323.89|321.09|0
1661829900000|2022-08-30 03:25:00|325.48|322.68|325.77|322.97|325.77|322.97|325.05|322.25|0
1661830200000|2022-08-30 03:30:00|325.91|323.11|325.33|322.53|325.91|323.11|325.19|322.39|0
1661830500000|2022-08-30 03:35:00|325.4|322.6|325.98|323.18|326.78|323.98|325.4|322.6|0
1661830800000|2022-08-30 03:40:00|326.05|323.25|327.36|324.56|327.94|325.14|326.05|323.25|0
1661831100000|2022-08-30 03:45:00|327.5|324.7|327.21|324.41|327.65|324.85|327.07|324.27|0
1661831400000|2022-08-30 03:50:00|327.07|324.27|327.65|324.85|327.65|324.85|326.78|323.98|0
1661831700000|2022-08-30 03:55:00|327.79|324.99|328.08|325.28|328.08|325.28|327.35|324.55|0
1661832000000|2022-08-30 04:00:00|327.93|325.13|327.93|325.13|328.29|325.49|327.64|324.84|0
1661832300000|2022-08-30 04:05:00|327.79|324.99|327.56|324.76|327.79|324.99|327.49|324.69|0
1661832600000|2022-08-30 04:10:00|327.49|324.69|327.78|324.98|328.07|325.27|327.42|324.62|0
1661832900000|2022-08-30 04:15:00|327.64|324.84|329.67|326.87|329.67|326.87|327.49|324.69|0
1661833200000|2022-08-30 04:20:00|329.53|326.73|329.96|327.16|331.14|328.34|329.53|326.73|0
1661833500000|2022-08-30 04:25:00|330.11|327.31|330.55|327.75|330.55|327.75|329.96|327.16|0
1661833800000|2022-08-30 04:30:00|330.4|327.6|331.49|328.69|331.64|328.84|330.4|327.6|0
1661834100000|2022-08-30 04:35:00|331.42|328.62|332.3|329.5|332.3|329.5|330.84|328.04|0
1661834400000|2022-08-30 04:40:00|332.15|329.35|330.98|328.18|332.3|329.5|330.98|328.18|0
1661834700000|2022-08-30 04:45:00|331.05|328.25|331.12|328.32|331.56|328.76|330.98|328.18|0
1661835000000|2022-08-30 04:50:00|331.05|328.25|330.1|327.3|331.05|328.25|330.1|327.3|0
1661835300000|2022-08-30 04:55:00|330.02|327.22|330.39|327.59|330.53|327.73|329.87|327.07|0
1661835600000|2022-08-30 05:00:00|330.53|327.73|329.21|326.41|330.68|327.88|329.21|326.41|0
1661835900000|2022-08-30 05:05:00|329.36|326.56|330.23|327.43|330.23|327.43|329.21|326.41|0
1661836200000|2022-08-30 05:10:00|330.3|327.5|330.96|328.16|330.96|328.16|329.65|326.85|0
1661836500000|2022-08-30 05:15:00|331.11|328.31|329.94|327.14|331.11|328.31|329.5|326.7|0
1661836800000|2022-08-30 05:20:00|329.79|326.99|329.79|326.99|330.37|327.57|329.06|326.26|0
1661837100000|2022-08-30 05:25:00|329.64|326.84|328.54|325.74|329.64|326.84|328.33|325.53|0
1661837400000|2022-08-30 05:30:00|328.47|325.67|329.2|326.4|329.35|326.55|328.33|325.53|0
1661837700000|2022-08-30 05:35:00|329.35|326.55|329.34|326.54|329.64|326.84|328.76|325.96|0
1661838000000|2022-08-30 05:40:00|329.49|326.69|329.05|326.25|329.93|327.13|328.61|325.81|0
1661838300000|2022-08-30 05:45:00|329.12|326.32|328.46|325.66|329.19|326.39|328.46|325.66|0
1661838600000|2022-08-30 05:50:00|328.39|325.59|328.68|325.88|328.75|325.95|327.73|324.93|0
1661838900000|2022-08-30 05:55:00|328.75|325.95|329.92|327.12|330.06|327.26|328.68|325.88|0
1661839200000|2022-08-30 06:00:00|329.84|327.04|328.89|326.09|330.5|327.7|328.31|325.51|0
1661839500000|2022-08-30 06:05:00|328.75|325.95|328.09|325.29|329.62|326.82|328.02|325.22|0
1661839800000|2022-08-30 06:10:00|328.31|325.51|328.23|325.43|328.89|326.09|327.36|324.56|0
1661840100000|2022-08-30 06:15:00|328.16|325.36|328.01|325.21|328.6|325.8|326.7|323.9|0
1661840400000|2022-08-30 06:20:00|328.16|325.36|330.05|327.25|330.05|327.25|327.79|324.99|0
1661840700000|2022-08-30 06:25:00|329.98|327.18|329.46|326.66|329.98|327.18|328.88|326.08|0
1661841000000|2022-08-30 06:30:00|329.32|326.52|328.3|325.5|329.9|327.1|328.3|325.5|0
1661841300000|2022-08-30 06:35:00|328.15|325.35|328|325.2|328.59|325.79|327.13|324.33|0
1661841600000|2022-08-30 06:40:00|328.15|325.35|330.19|327.39|330.77|327.97|328|325.2|0
1661841900000|2022-08-30 06:45:00|330.04|327.24|329.02|326.22|330.63|327.83|328.73|325.93|0
1661842200000|2022-08-30 06:50:00|329.16|326.36|328.79|325.99|329.16|326.36|327.56|324.76|0
1661842500000|2022-08-30 06:55:00|328.87|326.07|330.18|327.38|331.06|328.26|328.87|326.07|0
1661842800000|2022-08-30 07:00:00|329.74|326.94|330.18|327.38|330.91|328.11|328.72|325.92|0
1661843100000|2022-08-30 07:05:00|329.86|327.26|331.54|328.94|332.42|329.82|328.25|325.65|0
1661843400000|2022-08-30 07:10:00|331.69|329.09|332.27|329.67|332.71|330.11|330.8|328.2|0
1661843700000|2022-08-30 07:15:00|332.42|329.82|334.54|331.94|335.35|332.75|331.68|329.08|0
1661844000000|2022-08-30 07:20:00|334.83|332.23|334.39|331.79|335.06|332.46|333.59|330.99|0
1661844300000|2022-08-30 07:25:00|334.47|331.87|334.09|331.49|334.91|332.31|333.14|330.54|0
1661844600000|2022-08-30 07:30:00|333.73|331.13|336.97|334.37|337.12|334.52|333.58|330.98|0
1661844900000|2022-08-30 07:35:00|337.41|334.81|337.26|334.66|337.92|335.32|336.38|333.78|0
1661845200000|2022-08-30 07:40:00|337.11|334.51|338.74|336.14|338.74|336.14|336.82|334.22|0
1661845500000|2022-08-30 07:45:00|338.89|336.29|340.07|337.47|340.07|337.47|337.41|334.81|0
1661845800000|2022-08-30 07:50:00|339.92|337.32|338.88|336.28|340.81|338.21|338.88|336.28|0
1661846100000|2022-08-30 07:55:00|339.03|336.43|337.7|335.1|339.03|336.43|337.1|334.5|0
1661846400000|2022-08-30 08:00:00|337.47|334.87|343.64|341.04|344.98|342.38|337.47|334.87|0
1661846700000|2022-08-30 08:05:00|343.41|340.81|344.75|342.15|345.13|342.53|343.34|340.74|0
1661847000000|2022-08-30 08:10:00|344.83|342.23|344.82|342.22|345.56|342.96|339.68|337.08|0
1661847300000|2022-08-30 08:15:00|344.97|342.37|346.95|344.35|346.95|344.35|344.97|342.37|0
1661847600000|2022-08-30 08:20:00|347.03|344.43|344.03|341.43|347.03|344.43|344.03|341.43|0
1661847900000|2022-08-30 08:25:00|343.88|341.28|345.23|342.63|345.53|342.93|343.88|341.28|0
1661848200000|2022-08-30 08:30:00|345.52|342.92|343.13|340.53|345.52|342.92|342.99|340.39|0
1661848500000|2022-08-30 08:35:00|343.28|340.68|342.83|340.23|343.43|340.83|342.54|339.94|0
1661848800000|2022-08-30 08:40:00|342.69|340.09|342.53|339.93|342.83|340.23|342.09|339.49|0
1661849100000|2022-08-30 08:45:00|342.39|339.79|342.38|339.78|342.98|340.38|342.09|339.49|0
1661849400000|2022-08-30 08:50:00|342.23|339.63|342.38|339.78|343.42|340.82|342.09|339.49|0
1661849700000|2022-08-30 08:55:00|342.68|340.08|341.94|339.34|342.83|340.23|341.64|339.04|0
1661850000000|2022-08-30 09:00:00|342.09|339.49|340.9|338.3|342.61|340.01|340.6|338|0
1661850300000|2022-08-30 09:05:00|341.04|338.44|340.15|337.55|341.04|338.44|340.15|337.55|0
1661850600000|2022-08-30 09:10:00|340.3|337.7|340.3|337.7|340.74|338.14|339.85|337.25|0
1661850900000|2022-08-30 09:15:00|340.44|337.84|339.4|336.8|340.74|338.14|338.81|336.21|0
1661851200000|2022-08-30 09:20:00|339.26|336.66|341.03|338.43|341.33|338.73|339.11|336.51|0
1661851500000|2022-08-30 09:25:00|341.18|338.58|340.95|338.35|341.48|338.88|340.36|337.76|0
1661851800000|2022-08-30 09:30:00|341.03|338.43|343.86|341.26|344.16|341.56|340.73|338.13|0
1661852100000|2022-08-30 09:35:00|344.01|341.41|343.86|341.26|344.31|341.71|343.41|340.81|0
1661852400000|2022-08-30 09:40:00|343.93|341.33|343.26|340.66|344.01|341.41|342.96|340.36|0
1661852700000|2022-08-30 09:45:00|343.18|340.58|342.06|339.46|343.26|340.66|341.62|339.02|0
1661853000000|2022-08-30 09:50:00|341.99|339.39|343.55|340.95|343.55|340.95|341.76|339.16|0
1661853300000|2022-08-30 09:55:00|343.7|341.1|342.95|340.35|343.77|341.17|342.65|340.05|0
1661853600000|2022-08-30 10:00:00|342.8|340.2|342.8|340.2|343.25|340.65|341.91|339.31|0
1661853900000|2022-08-30 10:05:00|342.65|340.05|344.89|342.29|345.34|342.74|342.65|340.05|0
1661854200000|2022-08-30 10:10:00|344.74|342.14|343.99|341.39|345.19|342.59|343.39|340.79|0
1661854500000|2022-08-30 10:15:00|343.84|341.24|342.64|340.04|343.84|341.24|342.5|339.9|0
1661854800000|2022-08-30 10:20:00|342.79|340.19|342.2|339.6|343.39|340.79|342.05|339.45|0
1661855100000|2022-08-30 10:25:00|342.05|339.45|343.24|340.64|343.24|340.64|342.05|339.45|0
1661855400000|2022-08-30 10:30:00|343.38|340.78|343.53|340.93|343.98|341.38|342.71|340.11|0
1661855700000|2022-08-30 10:35:00|343.38|340.78|342.34|339.74|343.53|340.93|342.19|339.59|0
1661856000000|2022-08-30 10:40:00|342.26|339.66|342.04|339.44|342.48|339.88|341.89|339.29|0
1661856300000|2022-08-30 10:45:00|341.96|339.36|341.59|338.99|342.18|339.58|341.29|338.69|0
1661856600000|2022-08-30 10:50:00|341.74|339.14|342.03|339.43|342.33|339.73|341.29|338.69|0
1661856900000|2022-08-30 10:55:00|341.88|339.28|340.54|337.94|342.18|339.58|340.39|337.79|0
1661857200000|2022-08-30 11:00:00|340.69|338.09|342.1|339.5|342.18|339.58|340.39|337.79|0
1661857500000|2022-08-30 11:05:00|342.03|339.43|340.69|338.09|342.32|339.72|340.54|337.94|0
1661857800000|2022-08-30 11:10:00|340.76|338.16|340.83|338.23|341.43|338.83|339.94|337.34|0
1661858100000|2022-08-30 11:15:00|340.75|338.15|341.42|338.82|341.72|339.12|340.68|338.08|0
1661858400000|2022-08-30 11:20:00|341.57|338.97|339.94|337.34|341.57|338.97|339.79|337.19|0
1661858700000|2022-08-30 11:25:00|339.79|337.19|339.93|337.33|340.15|337.55|338.75|336.15|0
1661859000000|2022-08-30 11:30:00|339.49|336.89|339.93|337.33|340.45|337.85|339.49|336.89|0
1661859300000|2022-08-30 11:35:00|339.78|337.18|339.04|336.44|340.38|337.78|339.04|336.44|0
1661859600000|2022-08-30 11:40:00|339.19|336.59|339.93|337.33|339.93|337.33|339.04|336.44|0
1661859900000|2022-08-30 11:45:00|340.07|337.47|339.78|337.18|341.11|338.51|339.48|336.88|0
1661860200000|2022-08-30 11:50:00|339.63|337.03|337.4|334.8|339.63|337.03|336.81|334.21|0
1661860500000|2022-08-30 11:55:00|337.33|334.73|337.4|334.8|337.62|335.02|336.22|333.62|0
1661860800000|2022-08-30 12:00:00|337.84|335.24|339.92|337.32|339.92|337.32|337.4|334.8|0
1661861100000|2022-08-30 12:05:00|340.07|337.47|338.14|335.54|340.21|337.61|338.14|335.54|0
1661861400000|2022-08-30 12:10:00|337.99|335.39|338.87|336.27|339.32|336.72|337.84|335.24|0
1661861700000|2022-08-30 12:15:00|339.02|336.42|337.24|334.64|339.76|337.16|337.1|334.5|0
1661862000000|2022-08-30 12:20:00|337.39|334.79|335.62|333.02|337.39|334.79|335.03|332.43|0
1661862300000|2022-08-30 12:25:00|335.77|333.17|334.73|332.13|336.06|333.46|333.85|331.25|0
1661862600000|2022-08-30 12:30:00|334.58|331.98|330.91|328.31|334.58|331.98|330.77|328.17|0
1661862900000|2022-08-30 12:35:00|331.06|328.46|332.96|330.36|333.4|330.8|331.06|328.46|0
1661863200000|2022-08-30 12:40:00|332.82|330.22|332.67|330.07|333.84|331.24|330.91|328.31|0
1661863500000|2022-08-30 12:45:00|332.81|330.21|331.93|329.33|333.99|331.39|331.78|329.18|0
1661863800000|2022-08-30 12:50:00|331.78|329.18|332.34|329.74|332.96|330.36|329.25|326.65|0
1661864100000|2022-08-30 12:55:00|332.56|329.96|329.86|327.26|332.56|329.96|329.86|327.26|0
1661864400000|2022-08-30 13:00:00|329.57|326.97|330.15|327.55|331.18|328.58|328.98|326.38|0
1661864700000|2022-08-30 13:05:00|330.3|327.7|328.54|325.94|330.44|327.84|327.96|325.36|0
1661865000000|2022-08-30 13:10:00|328.83|326.23|330.14|327.54|330.44|327.84|328.1|325.5|0
1661865300000|2022-08-30 13:15:00|330.29|327.69|327.8|325.2|330.29|327.69|327.37|324.77|0
1661865600000|2022-08-30 13:20:00|327.66|325.06|329.77|327.17|329.77|327.17|327.37|324.77|0
1661865900000|2022-08-30 13:25:00|329.26|326.66|328.24|325.64|329.85|327.25|327.8|325.2|0
1661866200000|2022-08-30 13:30:00|328.97|326.37|327.24|324.64|329.41|326.81|324.16|321.56|0
1661866500000|2022-08-30 13:35:00|327.68|325.08|325.8|323.2|328.85|326.25|323.47|320.87|0
1661866800000|2022-08-30 13:40:00|325.65|323.05|319.57|316.97|326.09|323.49|319.14|316.54|0
1661867100000|2022-08-30 13:45:00|319.43|316.83|320.55|317.43|321.27|318.15|316.41|313.41|0
1661867400000|2022-08-30 13:50:00|320.4|317.28|316.52|313.4|320.55|317.43|316.38|313.26|0
1661867700000|2022-08-30 13:55:00|316.81|313.69|315.73|312.61|318.1|314.98|314.52|311.4|0
1661868000000|2022-08-30 14:00:00|315.37|312.25|313.76|310.64|319.25|316.13|313.19|310.07|0
1661868300000|2022-08-30 14:05:00|313.33|310.21|307.22|304.1|313.9|310.78|304.96|301.84|0
1661868600000|2022-08-30 14:10:00|306.94|303.82|306.37|303.25|307.36|304.24|304.4|301.28|0
1661868900000|2022-08-30 14:15:00|306.23|303.11|308.32|305.2|308.87|305.75|306.23|303.11|0
1661869200000|2022-08-30 14:20:00|308.46|305.34|304.94|301.82|309.45|306.33|304.1|300.98|0
1661869500000|2022-08-30 14:25:00|305.08|301.96|307.05|303.93|308.74|305.62|304.52|301.4|0
1661869800000|2022-08-30 14:30:00|306.48|303.36|297.02|293.9|307.61|304.49|296.18|293.06|0
1661870100000|2022-08-30 14:35:00|296.88|293.76|296.68|293.56|297.51|294.39|294.96|291.84|0
1661870400000|2022-08-30 14:40:00|296.96|293.84|293.79|290.67|296.96|293.84|293.11|289.99|0
1661870700000|2022-08-30 14:45:00|293.93|290.81|288.26|285.14|293.93|290.81|287.45|284.33|0
1661871000000|2022-08-30 14:50:00|288.53|285.41|292.9|289.78|293.17|290.05|287.45|284.33|0
1661871300000|2022-08-30 14:55:00|292.62|289.5|296.88|293.76|296.88|293.76|292.49|289.37|0
1661871600000|2022-08-30 15:00:00|298.4|295.28|297.14|294.02|301.04|297.92|297.01|293.89|0
1661871900000|2022-08-30 15:05:00|297.01|293.89|297.56|294.44|300.62|297.5|296.04|292.92|0
1661872200000|2022-08-30 15:10:00|297.28|294.16|294.93|291.81|297.7|294.58|293|289.88|0
1661872500000|2022-08-30 15:15:00|294.65|291.53|300.3|297.18|300.58|297.46|293.1|289.98|0
1661872800000|2022-08-30 15:20:00|300.16|297.04|298.05|294.93|300.58|297.46|296.13|293.01|0
1661873100000|2022-08-30 15:25:00|297.92|294.8|298.05|294.93|301.39|298.27|295.42|292.3|0
1661873400000|2022-08-30 15:30:00|298.19|295.07|302.37|299.25|302.93|299.81|296.39|293.27|0
1661873700000|2022-08-30 15:35:00|302.09|298.97|297.91|294.79|302.51|299.39|297.22|294.1|0
1661874000000|2022-08-30 15:40:00|297.22|294.1|298.88|295.76|299.85|296.73|295.69|292.57|0
1661874300000|2022-08-30 15:45:00|298.04|294.92|294.86|291.74|298.04|294.92|294.58|291.46|0
1661874600000|2022-08-30 15:50:00|295|291.88|298.73|295.61|299.57|296.45|294.45|291.33|0
1661874900000|2022-08-30 15:55:00|298.6|295.48|298.18|295.06|300.54|297.42|297.62|294.5|0
1661875200000|2022-08-30 16:00:00|298.04|294.92|299.15|296.03|301.52|298.4|297.07|293.95|0
1661875500000|2022-08-30 16:05:00|299.29|296.17|299.09|295.97|302.36|299.24|298.53|295.41|0
1661875800000|2022-08-30 16:10:00|298.81|295.69|300.9|297.78|301.04|297.92|297|293.88|0
1661876100000|2022-08-30 16:15:00|300.76|297.64|299.64|296.52|304.12|301|298.81|295.69|0
1661876400000|2022-08-30 16:20:00|298.94|295.82|298.87|295.75|299.78|296.66|297.55|294.43|0
1661876700000|2022-08-30 16:25:00|298.73|295.61|298.59|295.47|298.73|295.61|296.24|293.12|0
1661877000000|2022-08-30 16:30:00|298.45|295.33|293.61|290.49|298.73|295.61|293.61|290.49|0
1661877300000|2022-08-30 16:35:00|293.48|290.36|296.37|293.25|296.51|293.39|293.47|290.35|0
1661877600000|2022-08-30 16:40:00|296.23|293.11|294.03|290.91|296.3|293.18|292.4|289.28|0
1661877900000|2022-08-30 16:45:00|293.17|290.05|293.85|290.73|294.54|291.42|291.66|288.54|0
1661878200000|2022-08-30 16:50:00|294.26|291.14|295.64|292.52|296.19|293.07|293.85|290.73|0
1661878500000|2022-08-30 16:55:00|295.91|292.79|294.67|291.55|296.74|293.62|294.67|291.55|0
1661878800000|2022-08-30 17:00:00|294.54|291.42|294.81|291.69|296.05|292.93|293.71|290.59|0
1661879100000|2022-08-30 17:05:00|294.95|291.83|293.16|290.04|296.6|293.48|292.61|289.49|0
1661879400000|2022-08-30 17:10:00|292.74|289.62|289.05|285.93|293.71|290.59|289.05|285.93|0
1661879700000|2022-08-30 17:15:00|289.19|286.07|288.76|285.64|291.07|287.95|288.26|285.14|0
1661880000000|2022-08-30 17:20:00|288.89|285.77|287.94|284.82|289.44|286.32|287.26|284.14|0
1661880300000|2022-08-30 17:25:00|287.8|284.68|290.11|286.99|290.25|287.13|287.53|284.41|0
1661880600000|2022-08-30 17:30:00|290.39|287.27|290.25|287.13|292.57|289.45|289.3|286.18|0
1661880900000|2022-08-30 17:35:00|290.38|287.26|289.56|286.44|290.93|287.81|287.93|284.81|0
1661881200000|2022-08-30 17:40:00|289.43|286.31|284.95|281.83|290.24|287.12|284.95|281.83|0
1661881500000|2022-08-30 17:45:00|284.82|281.7|290.65|287.53|290.92|287.8|284.28|281.16|0
1661881800000|2022-08-30 17:50:00|290.79|287.67|292.7|289.58|293.8|290.68|289.83|286.71|0
1661882100000|2022-08-30 17:55:00|292.83|289.71|291.74|288.62|293.79|290.67|291.33|288.21|0
1661882400000|2022-08-30 18:00:00|291.87|288.75|293.93|290.81|294.34|291.22|289.82|286.7|0
1661882700000|2022-08-30 18:05:00|293.79|290.67|290.99|287.87|294.99|291.87|290.72|287.6|0
1661883000000|2022-08-30 18:10:00|290.72|287.6|292.09|288.97|293.6|290.48|290.72|287.6|0
1661883300000|2022-08-30 18:15:00|292.36|289.24|291.4|288.28|293.6|290.48|291.26|288.14|0
1661883600000|2022-08-30 18:20:00|291.53|288.41|291.53|288.41|292.77|289.65|289.62|286.5|0
1661883900000|2022-08-30 18:25:00|292.08|288.96|288.25|285.13|292.08|288.96|287.71|284.59|0
1661884200000|2022-08-30 18:30:00|287.57|284.45|291.66|288.54|292.63|289.51|287.57|284.45|0
1661884500000|2022-08-30 18:35:00|291.73|288.61|291.53|288.41|292.08|288.96|289.06|285.94|0
1661884800000|2022-08-30 18:40:00|291.8|288.68|289.28|286.16|292.35|289.23|288.87|285.75|0
1661885100000|2022-08-30 18:45:00|289.01|285.89|290.51|287.39|290.78|287.66|289.01|285.89|0
1661885400000|2022-08-30 18:50:00|290.64|287.52|290.1|286.98|291.33|288.21|289.01|285.89|0
1661885700000|2022-08-30 18:55:00|290.5|287.38|290.91|287.79|292.69|289.57|288.32|285.2|0
1661886000000|2022-08-30 19:00:00|290.37|287.25|294.06|290.94|296.54|293.42|290.36|287.24|0
1661886300000|2022-08-30 19:05:00|294.34|291.22|299.03|295.91|299.03|295.91|293.99|290.87|0
1661886600000|2022-08-30 19:10:00|298.89|295.77|300|296.88|302.23|299.11|298.48|295.36|0
1661886900000|2022-08-30 19:15:00|300.28|297.16|299.58|296.46|301.25|298.13|297.36|294.24|0
1661887200000|2022-08-30 19:20:00|299.44|296.32|298.91|295.79|299.72|296.6|295.59|292.47|0
1661887500000|2022-08-30 19:25:00|298.77|295.65|295.88|293.28|298.91|295.79|295.18|292.58|0
1661887800000|2022-08-30 19:30:00|296.01|293.41|292.01|289.41|296.01|293.41|290.1|287.5|0
1661888100000|2022-08-30 19:35:00|292.56|289.96|294.08|291.48|294.35|291.75|292.01|289.41|0
1661888400000|2022-08-30 19:40:00|293.8|291.2|295.32|292.72|297.67|295.07|293.8|291.2|0
1661888700000|2022-08-30 19:45:00|295.18|292.58|289.68|287.08|295.59|292.99|288.31|285.71|0
1661889000000|2022-08-30 19:50:00|290.5|287.9|289.41|286.81|292.83|290.23|287.63|285.03|0
1661889300000|2022-08-30 19:55:00|290.09|287.49|293.39|290.79|295.46|292.86|289.41|286.81|0
1661889600000|2022-08-30 20:00:00|294.77|292.17|293.66|291.06|295.6|293|293.25|290.65|0
1661889900000|2022-08-30 20:05:00|293.52|290.92|293.38|290.78|294.07|291.47|293.11|290.51|0
1661890200000|2022-08-30 20:10:00|293.24|290.64|295.45|292.85|296.84|294.24|293.24|290.64|0
1661890500000|2022-08-30 20:15:00|294.86|292.06|294.3|291.5|295.27|292.47|294.17|291.37|0
1661890800000|2022-08-30 20:20:00|294.44|291.64|293.89|291.09|294.44|291.64|293.75|290.95|0
1661891100000|2022-08-30 20:25:00|293.82|291.02|294.71|291.91|294.85|292.05|293.82|291.02|0
1661891400000|2022-08-30 20:30:00|294.85|292.05|295.54|292.74|295.54|292.74|294.71|291.91|0
1661891700000|2022-08-30 20:35:00|295.4|292.6|294.71|291.91|295.54|292.74|294.71|291.91|0
1661892000000|2022-08-30 20:40:00|294.85|292.05|293.4|290.6|294.85|292.05|293.4|290.6|0
1661892300000|2022-08-30 20:45:00|293.47|290.67|293.06|290.26|294.23|291.43|292.71|289.91|0
1661892600000|2022-08-30 20:50:00|293.13|290.33|293.05|290.25|293.13|290.33|291.89|289.09|0
1661892900000|2022-08-30 20:55:00|293.12|290.32|293.19|290.39|293.54|290.74|292.85|290.05|0
1661893200000|2022-08-30 21:00:00|293.01|290.21|292.84|290.04|293.11|290.31|292.84|290.04|0
1661893500000|2022-08-30 21:05:00|292.87|290.07|292.48|289.68|293.05|290.25|292.48|289.68|0
1661893800000|2022-08-30 21:10:00|292.5|289.7|292.4|289.6|292.52|289.72|292.4|289.6|0
1661894100000|2022-08-30 21:15:00|292.62|289.82|292.68|289.88|292.75|289.95|292.62|289.82|0
1661894400000|2022-08-30 21:20:00|292.59|289.79|292.64|289.84|292.7|289.9|292.43|289.63|0
1661894700000|2022-08-30 21:25:00|292.61|289.81|292.79|289.99|292.83|290.03|292.61|289.81|0
1661895000000|2022-08-30 21:30:00|292.55|289.75|292.51|289.71|292.61|289.81|292.47|289.67|0
1661895300000|2022-08-30 21:35:00|292.47|289.67|292.4|289.6|292.53|289.73|292.4|289.6|0
1661895600000|2022-08-30 21:40:00|292.45|289.65|292.66|289.86|292.66|289.86|292.45|289.65|0
1661895900000|2022-08-30 21:45:00|292.69|289.89|292.54|289.74|292.74|289.94|292.52|289.72|0
1661896200000|2022-08-30 21:50:00|292.58|289.78|292.56|289.76|292.6|289.8|292.44|289.64|0
1661896500000|2022-08-30 21:55:00|292.72|289.92|292.82|290.02|292.84|290.04|292.58|289.78|0
1661896800000|2022-08-30 22:00:00|293.57|290.77|292.54|289.74|294.13|291.33|292.27|289.47|0
1661897100000|2022-08-30 22:05:00|292.68|289.88|292.26|289.46|292.88|290.08|291.71|288.91|0
1661897400000|2022-08-30 22:10:00|292.4|289.6|292.4|289.6|293.22|290.42|292.26|289.46|0
1661897700000|2022-08-30 22:15:00|292.26|289.46|292.32|289.52|292.53|289.73|291.43|288.63|0
1661898000000|2022-08-30 22:20:00|292.39|289.59|291.98|289.18|292.39|289.59|291.57|288.77|0
1661898300000|2022-08-30 22:25:00|291.84|289.04|291.7|288.9|292.25|289.45|291.56|288.76|0
1661898600000|2022-08-30 22:30:00|291.77|288.97|292.8|290|293.22|290.42|291.77|288.97|0
1661898900000|2022-08-30 22:35:00|292.94|290.14|293.49|290.69|293.63|290.83|292.25|289.45|0
1661899200000|2022-08-30 22:40:00|293.35|290.55|294.04|291.24|294.04|291.24|293.35|290.55|0
1661899500000|2022-08-30 22:45:00|293.9|291.1|294.03|291.23|294.31|291.51|293.48|290.68|0
1661899800000|2022-08-30 22:50:00|294.17|291.37|294.03|291.23|294.86|292.06|294.03|291.23|0
1661900100000|2022-08-30 22:55:00|293.96|291.16|294.31|291.51|294.58|291.78|293.62|290.82|0
1661900400000|2022-08-30 23:00:00|294.17|291.37|294.03|291.23|294.72|291.92|294.03|291.23|0
1661900700000|2022-08-30 23:05:00|294.17|291.37|293.75|290.95|294.17|291.37|293.61|290.81|0
1661901000000|2022-08-30 23:10:00|293.82|291.02|292.64|289.84|294.16|291.36|292.23|289.43|0
1661901300000|2022-08-30 23:15:00|292.71|289.91|292.64|289.84|293.19|290.39|292.5|289.7|0
1661901600000|2022-08-30 23:20:00|292.5|289.7|292.64|289.84|292.78|289.98|292.36|289.56|0
1661901900000|2022-08-30 23:25:00|292.78|289.98|292.7|289.9|292.91|290.11|292.09|289.29|0
1661902200000|2022-08-30 23:30:00|292.77|289.97|291.53|288.73|292.77|289.97|290.85|288.05|0
1661902500000|2022-08-30 23:35:00|291.26|288.46|291.73|288.93|292.22|289.42|291.12|288.32|0
1661902800000|2022-08-30 23:40:00|291.67|288.87|292.35|289.55|292.49|289.69|291.67|288.87|0
1661903100000|2022-08-30 23:45:00|292.22|289.42|292.21|289.41|292.49|289.69|291.94|289.14|0
1661903400000|2022-08-30 23:50:00|292.35|289.55|292.21|289.41|292.63|289.83|291.66|288.86|0
1661903700000|2022-08-30 23:55:00|292.07|289.27|293.59|290.79|293.72|290.92|292.07|289.27|0
1661904000000|2022-08-31 00:00:00|293.86|291.06|294|291.2|294.14|291.34|292.76|289.96|0
1661904300000|2022-08-31 00:05:00|293.72|290.92|296.63|293.83|296.63|293.83|293.37|290.57|0
1661904600000|2022-08-31 00:10:00|296.55|293.75|295.65|292.85|296.9|294.1|295.38|292.58|0
1661904900000|2022-08-31 00:15:00|295.79|292.99|295.51|292.71|295.79|292.99|294.82|292.02|0
1661905200000|2022-08-31 00:20:00|295.65|292.85|296.82|294.02|296.9|294.1|295.65|292.85|0
1661905500000|2022-08-31 00:25:00|296.76|293.96|296.76|293.96|297.31|294.51|296.2|293.4|0
1661905800000|2022-08-31 00:30:00|296.82|294.02|296.75|293.95|297.87|295.07|296.48|293.68|0
1661906100000|2022-08-31 00:35:00|296.61|293.81|296.89|294.09|296.89|294.09|295.78|292.98|0
1661906400000|2022-08-31 00:40:00|297.03|294.23|299.53|296.73|299.67|296.87|296.89|294.09|0
1661906700000|2022-08-31 00:45:00|299.39|296.59|299.67|296.87|300.3|297.5|299.25|296.45|0
1661907000000|2022-08-31 00:50:00|299.6|296.8|299.25|296.45|299.67|296.87|299.11|296.31|0
1661907300000|2022-08-31 00:55:00|299.11|296.31|299.38|296.58|299.53|296.73|298.97|296.17|0
1661907600000|2022-08-31 01:00:00|299.25|296.45|298.41|295.61|299.52|296.72|298.27|295.47|0
1661907900000|2022-08-31 01:05:00|298.27|295.47|298.82|296.02|299.1|296.3|297.85|295.05|0
1661908200000|2022-08-31 01:10:00|298.96|296.16|299.38|296.58|299.38|296.58|298.4|295.6|0
1661908500000|2022-08-31 01:15:00|299.24|296.44|299.1|296.3|299.24|296.44|298.12|295.32|0
1661908800000|2022-08-31 01:20:00|298.96|296.16|298.54|295.74|299.51|296.71|298.26|295.46|0
1661909100000|2022-08-31 01:25:00|298.6|295.8|298.95|296.15|299.37|296.57|298.54|295.74|0
1661909400000|2022-08-31 01:30:00|299.09|296.29|301.18|298.38|301.18|298.38|299.09|296.29|0
1661909700000|2022-08-31 01:35:00|301.04|298.24|300.9|298.1|301.46|298.66|300.62|297.82|0
1661910000000|2022-08-31 01:40:00|301.18|298.38|300.9|298.1|302.02|299.22|300.9|298.1|0
1661910300000|2022-08-31 01:45:00|301.04|298.24|300.34|297.54|301.04|298.24|300.06|297.26|0
1661910600000|2022-08-31 01:50:00|300.48|297.68|299.5|296.7|300.62|297.82|299.5|296.7|0
1661910900000|2022-08-31 01:55:00|299.64|296.84|299.77|296.97|300.33|297.53|299.5|296.7|0
1661911200000|2022-08-31 02:00:00|299.91|297.11|301.31|298.51|301.31|298.51|299.91|297.11|0
1661911500000|2022-08-31 02:05:00|301.24|298.44|300.89|298.09|301.45|298.65|300.47|297.67|0
1661911800000|2022-08-31 02:10:00|301.03|298.23|300.47|297.67|301.03|298.23|299.91|297.11|0
1661912100000|2022-08-31 02:15:00|300.74|297.94|301.16|298.36|301.3|298.5|300.18|297.38|0
1661912400000|2022-08-31 02:20:00|301.3|298.5|300.32|297.52|301.3|298.5|300.04|297.24|0
1661912700000|2022-08-31 02:25:00|300.18|297.38|300.88|298.08|301.16|298.36|300.04|297.24|0
1661913000000|2022-08-31 02:30:00|301.02|298.22|301.22|298.42|301.86|299.06|301.02|298.22|0
1661913300000|2022-08-31 02:35:00|301.15|298.35|302.97|300.17|303.54|300.74|300.87|298.07|0
1661913600000|2022-08-31 02:40:00|302.83|300.03|302.13|299.33|302.97|300.17|302.13|299.33|0
1661913900000|2022-08-31 02:45:00|302.27|299.47|302.41|299.61|302.76|299.96|302.13|299.33|0
1661914200000|2022-08-31 02:50:00|302.55|299.75|301.91|299.11|302.69|299.89|301.91|299.11|0
1661914500000|2022-08-31 02:55:00|301.85|299.05|301.84|299.04|302.26|299.46|301.42|298.62|0
1661914800000|2022-08-31 03:00:00|301.77|298.97|301.84|299.04|301.98|299.18|301.14|298.34|0
1661915100000|2022-08-31 03:05:00|301.98|299.18|301.98|299.18|302.26|299.46|301.7|298.9|0
1661915400000|2022-08-31 03:10:00|302.12|299.32|303.1|300.3|303.38|300.58|301.98|299.18|0
1661915700000|2022-08-31 03:15:00|302.96|300.16|302.53|299.73|303.1|300.3|302.4|299.6|0
1661916000000|2022-08-31 03:20:00|302.67|299.87|306.33|303.53|308.24|305.44|302.46|299.66|0
1661916300000|2022-08-31 03:25:00|306.61|303.81|306.47|303.67|306.61|303.81|305.34|302.54|0
1661916600000|2022-08-31 03:30:00|306.33|303.53|307.03|304.23|307.18|304.38|305.76|302.96|0
1661916900000|2022-08-31 03:35:00|307.18|304.38|307.03|304.23|307.88|305.08|306.75|303.95|0
1661917200000|2022-08-31 03:40:00|306.89|304.09|306.04|303.24|306.89|304.09|305.9|303.1|0
1661917500000|2022-08-31 03:45:00|306.18|303.38|305.76|302.96|306.32|303.52|305.61|302.81|0
1661917800000|2022-08-31 03:50:00|305.9|303.1|305.61|302.81|305.9|303.1|305.33|302.53|0
1661918100000|2022-08-31 03:55:00|305.47|302.67|306.03|303.23|306.03|303.23|305.33|302.53|0
1661918400000|2022-08-31 04:00:00|306.17|303.37|306.6|303.8|306.74|303.94|305.89|303.09|0
1661918700000|2022-08-31 04:05:00|306.74|303.94|306.17|303.37|306.74|303.94|306.03|303.23|0
1661919000000|2022-08-31 04:10:00|306.24|303.44|306.73|303.93|306.73|303.93|306.03|303.23|0
1661919300000|2022-08-31 04:15:00|306.87|304.07|306.73|303.93|306.87|304.07|306.73|303.93|0
1661919600000|2022-08-31 04:20:00|306.59|303.79|306.73|303.93|306.87|304.07|306.59|303.79|0
1661919900000|2022-08-31 04:25:00|306.87|304.07|306.02|303.22|306.87|304.07|306.02|303.22|0
1661920200000|2022-08-31 04:30:00|306.16|303.36|307.29|304.49|307.29|304.49|305.74|302.94|0
1661920500000|2022-08-31 04:35:00|307.57|304.77|308.84|306.04|310.41|307.61|307.57|304.77|0
1661920800000|2022-08-31 04:40:00|308.99|306.19|308.98|306.18|309.55|306.75|308.7|305.9|0
1661921100000|2022-08-31 04:45:00|308.84|306.04|308.13|305.33|308.84|306.04|308.06|305.26|0
1661921400000|2022-08-31 04:50:00|307.99|305.19|307.99|305.19|308.27|305.47|307.7|304.9|0
1661921700000|2022-08-31 04:55:00|307.84|305.04|307.84|305.04|308.13|305.33|307.42|304.62|0
1661922000000|2022-08-31 05:00:00|308.13|305.33|307.13|304.33|308.13|305.33|307.13|304.33|0
1661922300000|2022-08-31 05:05:00|306.99|304.19|306.99|304.19|307.56|304.76|306.28|303.48|0
1661922600000|2022-08-31 05:10:00|307.13|304.33|308.12|305.32|308.4|305.6|306.99|304.19|0
1661922900000|2022-08-31 05:15:00|308.26|305.46|308.12|305.32|308.68|305.88|307.83|305.03|0
1661923200000|2022-08-31 05:20:00|308.26|305.46|309.17|306.37|309.25|306.45|307.55|304.75|0
1661923500000|2022-08-31 05:25:00|309.11|306.31|308.18|305.38|310.24|307.44|308.11|305.31|0
1661923800000|2022-08-31 05:30:00|308.11|305.31|307.97|305.17|308.25|305.45|307.54|304.74|0
1661924100000|2022-08-31 05:35:00|307.89|305.09|307.61|304.81|307.89|305.09|307.4|304.6|0
1661924400000|2022-08-31 05:40:00|307.54|304.74|305.84|303.04|307.61|304.81|305.7|302.9|0
1661924700000|2022-08-31 05:45:00|305.7|302.9|304.99|302.19|305.98|303.18|304.57|301.77|0
1661925000000|2022-08-31 05:50:00|305.13|302.33|305.84|303.04|306.4|303.6|305.13|302.33|0
1661925300000|2022-08-31 05:55:00|305.98|303.18|307.25|304.45|307.39|304.59|305.69|302.89|0
1661925600000|2022-08-31 06:00:00|307.11|304.31|306.54|303.74|308.95|306.15|306.26|303.46|0
1661925900000|2022-08-31 06:05:00|306.75|303.95|308.52|305.72|308.66|305.86|306.68|303.88|0
1661926200000|2022-08-31 06:10:00|308.38|305.58|309.01|306.21|312.47|309.67|307.88|305.08|0
1661926500000|2022-08-31 06:15:00|308.37|305.57|305.82|303.02|308.66|305.86|305.82|303.02|0
1661926800000|2022-08-31 06:20:00|305.97|303.17|305.96|303.16|306.67|303.87|305.4|302.6|0
1661927100000|2022-08-31 06:25:00|305.82|303.02|305.96|303.16|306.39|303.59|305.54|302.74|0
1661927400000|2022-08-31 06:30:00|305.82|303.02|305.39|302.59|305.82|303.02|304.34|301.54|0
1661927700000|2022-08-31 06:35:00|305.18|302.38|305.96|303.16|305.96|303.16|304.69|301.89|0
1661928000000|2022-08-31 06:40:00|305.81|303.01|304.97|302.17|305.81|303.01|304.12|301.32|0
1661928300000|2022-08-31 06:45:00|305.11|302.31|305.81|303.01|306.37|303.57|304.97|302.17|0
1661928600000|2022-08-31 06:50:00|305.67|302.87|305.31|302.51|306.37|303.57|304.96|302.16|0
1661928900000|2022-08-31 06:55:00|305.53|302.73|305.8|303|306.09|303.29|305.1|302.3|0
1661929200000|2022-08-31 07:00:00|305.95|303.15|305.94|303.14|307.71|304.91|305.52|302.72|0
1661929500000|2022-08-31 07:05:00|305.98|303.38|304.29|301.69|306.62|304.02|302.89|300.29|0
1661929800000|2022-08-31 07:10:00|304.01|301.41|305.13|302.53|305.13|302.53|302.6|300|0
1661930100000|2022-08-31 07:15:00|304.85|302.25|306.54|303.94|306.69|304.09|304.85|302.25|0
1661930400000|2022-08-31 07:20:00|306.4|303.8|305.98|303.38|306.4|303.8|304.28|301.68|0
1661930700000|2022-08-31 07:25:00|306.12|303.52|303.72|301.12|306.12|303.52|302.88|300.28|0
1661931000000|2022-08-31 07:30:00|303.22|300.62|301.61|299.01|303.3|300.7|301.54|298.94|0
1661931300000|2022-08-31 07:35:00|301.68|299.08|301.47|298.87|302.59|299.99|299.65|297.05|0
1661931600000|2022-08-31 07:40:00|301.19|298.59|298.95|296.35|301.75|299.15|298.74|296.14|0
1661931900000|2022-08-31 07:45:00|298.67|296.07|297.62|295.02|298.81|296.21|296.86|294.26|0
1661932200000|2022-08-31 07:50:00|297.76|295.16|298.11|295.51|298.46|295.86|296.86|294.26|0
1661932500000|2022-08-31 07:55:00|297.97|295.37|297.76|295.16|299.78|297.18|297.62|295.02|0
1661932800000|2022-08-31 08:00:00|297.69|295.09|298.94|296.34|300.34|297.74|296.72|294.12|0
1661933100000|2022-08-31 08:05:00|298.8|296.2|297.13|294.53|299.08|296.48|296.99|294.39|0
1661933400000|2022-08-31 08:10:00|297.27|294.67|297.4|294.8|298.52|295.92|296.85|294.25|0
1661933700000|2022-08-31 08:15:00|296.99|294.39|298.79|296.19|299.07|296.47|296.43|293.83|0
1661934000000|2022-08-31 08:20:00|298.65|296.05|295.04|292.44|298.65|296.05|294.21|291.61|0
1661934300000|2022-08-31 08:25:00|294.9|292.3|295.1|292.5|295.32|292.72|291.61|289.01|0
1661934600000|2022-08-31 08:30:00|294.96|292.36|293.36|290.76|295.37|292.77|293.16|290.56|0
1661934900000|2022-08-31 08:35:00|293.3|290.7|295.16|292.56|295.51|292.91|292.88|290.28|0
1661935200000|2022-08-31 08:40:00|295.37|292.77|296.34|293.74|296.75|294.15|294.26|291.66|0
1661935500000|2022-08-31 08:45:00|296.48|293.88|298.28|295.68|298.98|296.38|296.48|293.88|0
1661935800000|2022-08-31 08:50:00|298.42|295.82|297.44|294.84|298.56|295.96|297.17|294.57|0
1661936100000|2022-08-31 08:55:00|297.58|294.98|295.77|293.17|298.14|295.54|295.36|292.76|0
1661936400000|2022-08-31 09:00:00|295.64|293.04|293.14|290.54|295.64|293.04|293.01|290.41|0
1661936700000|2022-08-31 09:05:00|292.94|290.34|292.18|289.58|293.76|291.16|291.77|289.17|0
1661937000000|2022-08-31 09:10:00|292.11|289.51|290.25|287.65|292.73|290.13|289.98|287.38|0
1661937300000|2022-08-31 09:15:00|290.39|287.79|291.62|289.02|292.72|290.12|289.98|287.38|0
1661937600000|2022-08-31 09:20:00|291.76|289.16|292.31|289.71|292.45|289.85|291.21|288.61|0
1661937900000|2022-08-31 09:25:00|292.1|289.5|290.24|287.64|292.45|289.85|290.11|287.51|0
1661938200000|2022-08-31 09:30:00|290.38|287.78|291.34|288.74|291.68|289.08|289.83|287.23|0
1661938500000|2022-08-31 09:35:00|291.2|288.6|290.1|287.5|292.44|289.84|289.69|287.09|0
1661938800000|2022-08-31 09:40:00|289.96|287.36|292.44|289.84|292.57|289.97|289.83|287.23|0
1661939100000|2022-08-31 09:45:00|292.57|289.97|290.78|288.18|292.99|290.39|289.69|287.09|0
1661939400000|2022-08-31 09:50:00|291.06|288.46|292.71|290.11|292.98|290.38|290.65|288.05|0
1661939700000|2022-08-31 09:55:00|292.36|289.76|291.33|288.73|292.36|289.76|290.78|288.18|0
1661940000000|2022-08-31 10:00:00|291.47|288.87|291.6|289|292.29|289.69|289.95|287.35|0
1661940300000|2022-08-31 10:05:00|291.46|288.86|292.01|289.41|292.43|289.83|291.05|288.45|0
1661940600000|2022-08-31 10:10:00|292.15|289.55|294.84|292.24|295.05|292.45|292.15|289.55|0
1661940900000|2022-08-31 10:15:00|294.91|292.31|294.9|292.3|296.15|293.55|294.35|291.75|0
1661941200000|2022-08-31 10:20:00|295.18|292.58|297.54|294.94|297.54|294.94|294.77|292.17|0
1661941500000|2022-08-31 10:25:00|297.4|294.8|297.12|294.52|298.09|295.49|296.77|294.17|0
1661941800000|2022-08-31 10:30:00|297.26|294.66|294.48|291.88|297.26|294.66|294.21|291.61|0
1661942100000|2022-08-31 10:35:00|294.55|291.95|298.09|295.49|298.37|295.77|294.48|291.88|0
1661942400000|2022-08-31 10:40:00|298.23|295.63|298.64|296.04|298.92|296.32|297.39|294.79|0
1661942700000|2022-08-31 10:45:00|298.5|295.9|300.04|297.44|300.04|297.44|297.39|294.79|0
1661943000000|2022-08-31 10:50:00|299.9|297.3|302.2|299.6|302.7|300.1|299.48|296.88|0
1661943300000|2022-08-31 10:55:00|302.41|299.81|298.77|296.17|302.41|299.81|298.77|296.17|0
1661943600000|2022-08-31 11:00:00|299.05|296.45|300.73|298.13|301.15|298.55|298.5|295.9|0
1661943900000|2022-08-31 11:05:00|300.59|297.99|298.77|296.17|300.93|298.33|298.63|296.03|0
1661944200000|2022-08-31 11:10:00|298.63|296.03|298.63|296.03|299.61|297.01|297.66|295.06|0
1661944500000|2022-08-31 11:15:00|298.49|295.89|301.56|298.96|301.7|299.1|297.79|295.19|0
1661944800000|2022-08-31 11:20:00|301.63|299.03|301|298.4|302.26|299.66|300.44|297.84|0
1661945100000|2022-08-31 11:25:00|301.14|298.54|299.18|296.58|301.56|298.96|298.9|296.3|0
1661945400000|2022-08-31 11:30:00|299.46|296.86|298.06|295.46|300.16|297.56|297.92|295.32|0
1661945700000|2022-08-31 11:35:00|298.2|295.6|296.81|294.21|299.32|296.72|296.81|294.21|0
1661946000000|2022-08-31 11:40:00|297.09|294.49|297.5|294.9|298.2|295.6|296.94|294.34|0
1661946300000|2022-08-31 11:45:00|297.64|295.04|296.52|293.92|297.78|295.18|296.11|293.51|0
1661946600000|2022-08-31 11:50:00|296.66|294.06|297.77|295.17|298.19|295.59|295.97|293.37|0
1661946900000|2022-08-31 11:55:00|297.63|295.03|299.44|296.84|299.65|297.05|297.63|295.03|0
1661947200000|2022-08-31 12:00:00|299.16|296.56|301.82|299.22|301.82|299.22|297.91|295.31|0
1661947500000|2022-08-31 12:05:00|301.96|299.36|301.4|298.8|302.66|300.06|300.7|298.1|0
1661947800000|2022-08-31 12:10:00|301.32|298.72|300.83|298.23|302.24|299.64|300.7|298.1|0
1661948100000|2022-08-31 12:15:00|300.76|298.16|303.5|300.9|304.48|301.88|300.76|298.16|0
1661948400000|2022-08-31 12:20:00|303.7|301.1|300.41|297.81|304.06|301.46|300.41|297.81|0
1661948700000|2022-08-31 12:25:00|300.55|297.95|301.81|299.21|302.37|299.77|300.2|297.6|0
1661949000000|2022-08-31 12:30:00|301.95|299.35|299.43|296.83|301.95|299.35|299.01|296.41|0
1661949300000|2022-08-31 12:35:00|299.29|296.69|300.54|297.94|301.66|299.06|299.01|296.41|0
1661949600000|2022-08-31 12:40:00|300.4|297.8|299.7|297.1|301.24|298.64|298.45|295.85|0
1661949900000|2022-08-31 12:45:00|299.84|297.24|302.92|300.32|302.92|300.32|299.28|296.68|0
1661950200000|2022-08-31 12:50:00|303.06|300.46|303.48|300.88|304.47|301.87|302.78|300.18|0
1661950500000|2022-08-31 12:55:00|304.18|301.58|302.91|300.31|304.18|301.58|302.49|299.89|0
1661950800000|2022-08-31 13:00:00|303.06|300.46|303.76|301.16|304.32|301.72|302.49|299.89|0
1661951100000|2022-08-31 13:05:00|303.9|301.3|304.6|302|304.88|302.28|303.05|300.45|0
1661951400000|2022-08-31 13:10:00|304.46|301.86|304.52|301.92|306.93|304.33|304.38|301.78|0
1661951700000|2022-08-31 13:15:00|304.38|301.78|305.09|302.49|305.51|302.91|302.27|299.67|0
1661952000000|2022-08-31 13:20:00|305.37|302.77|305.37|302.77|306.64|304.04|304.8|302.2|0
1661952300000|2022-08-31 13:25:00|304.8|302.2|302.27|299.67|304.94|302.34|302.13|299.53|0
1661952600000|2022-08-31 13:30:00|301.98|299.38|295.46|292.86|302.27|299.67|294.11|291.51|0
1661952900000|2022-08-31 13:35:00|294.77|292.17|297.4|294.8|298.1|295.5|292.83|290.23|0
1661953200000|2022-08-31 13:40:00|296.98|294.38|307.3|304.7|307.3|304.7|296.98|294.38|0
1661953500000|2022-08-31 13:45:00|306.1|303.5|306.66|304.06|309.36|306.76|303.42|300.82|0
1661953800000|2022-08-31 13:50:00|305.96|303.36|305.72|303.12|309.03|306.43|305.15|302.55|0
1661954100000|2022-08-31 13:55:00|305.44|302.84|299.52|296.92|305.86|303.26|298.82|296.22|0
1661954400000|2022-08-31 14:00:00|298.96|296.36|295.89|293.29|299.38|296.78|295.75|293.15|0
1661954700000|2022-08-31 14:05:00|295.06|292.46|294.36|291.76|297.98|295.38|294.36|291.76|0
1661955000000|2022-08-31 14:10:00|293.8|291.2|295.88|293.28|299.66|297.06|293.8|291.2|0
1661955300000|2022-08-31 14:15:00|295.19|292.59|294.63|292.03|295.33|292.73|290.9|288.3|0
1661955600000|2022-08-31 14:20:00|292.45|289.85|292.47|289.87|296.5|293.9|290.54|287.94|0
1661955900000|2022-08-31 14:25:00|292.75|290.15|290.4|287.8|294.96|292.36|289.16|286.56|0
1661956200000|2022-08-31 14:30:00|289.99|287.39|291.36|288.76|293.02|290.42|288.61|286.01|0
1661956500000|2022-08-31 14:35:00|291.09|288.49|288.61|286.01|293.99|291.39|287.92|285.32|0
1661956800000|2022-08-31 14:40:00|288.88|286.28|294.86|292.26|295|292.4|286.79|284.19|0
1661957100000|2022-08-31 14:45:00|294.73|292.13|294.4|291.8|297.09|294.49|292.53|289.93|0
1661957400000|2022-08-31 14:50:00|293.98|291.38|292.71|290.11|296.35|293.75|290.24|287.64|0
1661957700000|2022-08-31 14:55:00|292.3|289.7|289.81|287.21|292.71|290.11|289.12|286.52|0
1661958000000|2022-08-31 15:00:00|289.95|287.35|287.07|284.47|290.08|287.48|284.73|282.13|0
1661958300000|2022-08-31 15:05:00|286.94|284.34|285.7|283.1|287.35|284.75|282.43|279.83|0
1661958600000|2022-08-31 15:10:00|285.84|283.24|285.43|282.83|285.84|283.24|283.25|280.65|0
1661958900000|2022-08-31 15:15:00|284.88|282.28|287.75|285.15|287.75|285.15|282.97|280.37|0
1661959200000|2022-08-31 15:20:00|287.89|285.29|288.3|285.7|289.26|286.66|286.24|283.64|0
1661959500000|2022-08-31 15:25:00|288.43|285.83|286.79|284.19|290.08|287.48|286.1|283.5|0
1661959800000|2022-08-31 15:30:00|286.65|284.05|288.84|286.24|289.53|286.93|284.46|281.86|0
1661960100000|2022-08-31 15:35:00|288.22|285.62|290.77|288.17|292.98|290.38|287.88|285.28|0
1661960400000|2022-08-31 15:40:00|290.22|287.62|292.7|290.1|293.53|290.93|289.8|287.2|0
1661960700000|2022-08-31 15:45:00|292.98|290.38|291.73|289.13|293.25|290.65|291.04|288.44|0
1661961000000|2022-08-31 15:50:00|291.87|289.27|292.28|289.68|293.53|290.93|291.59|288.99|0
1661961300000|2022-08-31 15:55:00|292.42|289.82|294.63|292.03|296.17|293.57|292.42|289.82|0
1661961600000|2022-08-31 16:00:00|294.91|292.31|293.94|291.34|295.89|293.29|293.11|290.51|0
1661961900000|2022-08-31 16:05:00|294.08|291.48|292.55|289.95|294.35|291.75|291.03|288.43|0
1661962200000|2022-08-31 16:10:00|292.41|289.81|291.72|289.12|293.24|290.64|290.34|287.74|0
1661962500000|2022-08-31 16:15:00|291.58|288.98|292.41|289.81|294.76|292.16|291.58|288.98|0
1661962800000|2022-08-31 16:20:00|292.27|289.67|288.82|286.22|292.27|289.67|288.13|285.53|0
1661963100000|2022-08-31 16:25:00|288.68|286.08|289.64|287.04|290.05|287.45|288.4|285.8|0
1661963400000|2022-08-31 16:30:00|289.78|287.18|290.74|288.14|291.57|288.97|289.09|286.49|0
1661963700000|2022-08-31 16:35:00|290.88|288.28|289.09|286.49|291.29|288.69|287.85|285.25|0
1661964000000|2022-08-31 16:40:00|288.95|286.35|286.89|284.29|288.95|286.35|285.52|282.92|0
1661964300000|2022-08-31 16:45:00|286.48|283.88|288.53|285.93|288.94|286.34|286.48|283.88|0
1661964600000|2022-08-31 16:50:00|288.39|285.79|286.75|284.15|288.67|286.07|285.93|283.33|0
1661964900000|2022-08-31 16:55:00|286.34|283.74|287.57|284.97|287.57|284.97|285.24|282.64|0
1661965200000|2022-08-31 17:00:00|287.43|284.83|287.15|284.55|288.25|285.65|286.6|284|0
1661965500000|2022-08-31 17:05:00|286.88|284.28|288.8|286.2|289.49|286.89|286.74|284.14|0
1661965800000|2022-08-31 17:10:00|288.66|286.06|289.48|286.88|291.14|288.54|288.66|286.06|0
1661966100000|2022-08-31 17:15:00|289.34|286.74|285.91|283.31|289.48|286.88|285.64|283.04|0
1661966400000|2022-08-31 17:20:00|286.05|283.45|283.57|280.97|286.46|283.86|282.4|279.8|0
1661966700000|2022-08-31 17:25:00|283.44|280.84|284.25|281.65|284.8|282.2|281.94|279.34|0
1661967000000|2022-08-31 17:30:00|284.39|281.79|284.11|281.51|285.61|283.01|282.89|280.29|0
1661967300000|2022-08-31 17:35:00|284.25|281.65|281.53|278.93|284.66|282.06|281.26|278.66|0
1661967600000|2022-08-31 17:40:00|281.26|278.66|281.39|278.79|281.8|279.2|279.37|276.77|0
1661967900000|2022-08-31 17:45:00|281.26|278.66|280.04|277.44|282.34|279.74|279.9|277.3|0
1661968200000|2022-08-31 17:50:00|279.9|277.3|282.61|280.01|282.88|280.28|279.77|277.17|0
1661968500000|2022-08-31 17:55:00|282.47|279.87|282.74|280.14|283.29|280.69|281.66|279.06|0
1661968800000|2022-08-31 18:00:00|282.88|280.28|281.38|278.78|284.24|281.64|281.11|278.51|0
1661969100000|2022-08-31 18:05:00|281.11|278.51|284.37|281.77|285.05|282.45|279.76|277.16|0
1661969400000|2022-08-31 18:10:00|284.51|281.91|283.96|281.36|285.05|282.45|282.87|280.27|0
1661969700000|2022-08-31 18:15:00|284.09|281.49|282.6|280|285.32|282.72|282.46|279.86|0
1661970000000|2022-08-31 18:20:00|282.87|280.27|281.51|278.91|283.28|280.68|281.1|278.5|0
1661970300000|2022-08-31 18:25:00|281.64|279.04|281.64|279.04|283.54|280.94|281.64|279.04|0
1661970600000|2022-08-31 18:30:00|281.78|279.18|278.8|276.2|282.05|279.45|277.59|274.99|0
1661970900000|2022-08-31 18:35:00|278.67|276.07|276.78|274.18|278.67|276.07|276.65|274.05|0
1661971200000|2022-08-31 18:40:00|276.65|274.05|275.57|272.97|277.72|275.12|275.04|272.44|0
1661971500000|2022-08-31 18:45:00|275.04|272.44|276.91|274.31|278.12|275.52|274.37|271.77|0
1661971800000|2022-08-31 18:50:00|276.51|273.91|277.18|274.58|277.72|275.12|276.11|273.51|0
1661972100000|2022-08-31 18:55:00|277.04|274.44|277.98|275.38|277.98|275.38|275.43|272.83|0
1661972400000|2022-08-31 19:00:00|277.85|275.25|280.81|278.21|280.95|278.35|276.24|273.64|0
1661972700000|2022-08-31 19:05:00|280.68|278.08|281.62|279.02|283.52|280.92|279.19|276.59|0
1661973000000|2022-08-31 19:10:00|281.76|279.16|284.12|281.52|284.12|281.52|281.35|278.75|0
1661973300000|2022-08-31 19:15:00|284.67|282.07|284.8|282.2|287.82|285.22|283.98|281.38|0
1661973600000|2022-08-31 19:20:00|284.39|281.79|280.31|277.71|284.39|281.79|279.77|277.17|0
1661973900000|2022-08-31 19:25:00|280.44|277.84|281.12|278.52|281.8|279.2|279.63|277.03|0
1661974200000|2022-08-31 19:30:00|280.71|278.11|278.95|276.35|282.2|279.6|278.28|275.68|0
1661974500000|2022-08-31 19:35:00|278.82|276.22|281.93|279.33|282.06|279.46|278.01|275.41|0
1661974800000|2022-08-31 19:40:00|282.06|279.46|285.33|282.73|285.75|283.15|280.16|277.56|0
1661975100000|2022-08-31 19:45:00|285.2|282.6|284.1|281.5|287.66|285.06|283.15|280.55|0
1661975400000|2022-08-31 19:50:00|283.35|280.75|279.35|276.75|283.83|281.23|278.94|276.34|0
1661975700000|2022-08-31 19:55:00|278.94|276.34|273.03|270.43|279.89|277.29|272.5|269.9|0
1661976000000|2022-08-31 20:00:00|272.29|269.69|273.03|270.43|273.97|271.37|271.3|268.7|0
1661976300000|2022-08-31 20:05:00|273.16|270.56|274.5|271.9|274.63|272.03|272.89|270.29|0
1661976600000|2022-08-31 20:10:00|274.63|272.03|274.76|272.16|274.9|272.3|274.36|271.76|0
1661976900000|2022-08-31 20:15:00|274.59|271.79|274.99|272.19|274.99|272.19|274.33|271.53|0
1661977200000|2022-08-31 20:20:00|275.06|272.26|275.13|272.33|275.26|272.46|274.59|271.79|0
1661977500000|2022-08-31 20:25:00|275.12|272.32|275.52|272.72|275.52|272.72|274.46|271.66|0
1661977800000|2022-08-31 20:30:00|275.39|272.59|275.66|272.86|275.93|273.13|275.39|272.59|0
1661978100000|2022-08-31 20:35:00|275.79|272.99|275.79|272.99|275.79|272.99|275.65|272.85|0
1661978400000|2022-08-31 20:40:00|275.65|272.85|275.25|272.45|275.79|272.99|275.25|272.45|0
1661978700000|2022-08-31 20:45:00|275.12|272.32|274.98|272.18|275.12|272.32|274.18|271.38|0
1661979000000|2022-08-31 20:50:00|274.91|272.11|275.24|272.44|275.38|272.58|274.91|272.11|0
1661979300000|2022-08-31 20:55:00|275.38|272.58|275.04|272.24|275.58|272.78|274.98|272.18|0
1661979600000|2022-08-31 21:00:00|274.99|272.19|275.18|272.38|275.3|272.5|274.9|272.1|0
1661979900000|2022-08-31 21:05:00|274.84|272.04|275.29|272.49|275.31|272.51|274.81|272.01|0
1661980200000|2022-08-31 21:10:00|275.31|272.51|274.92|272.12|275.48|272.68|274.92|272.12|0
1661980500000|2022-08-31 21:15:00|274.86|272.06|274.78|271.98|274.96|272.16|274.78|271.98|0
1661980800000|2022-08-31 21:20:00|274.56|271.76|273.93|271.13|274.56|271.76|273.9|271.1|0
1661981100000|2022-08-31 21:25:00|273.96|271.16|274.21|271.41|274.25|271.45|273.9|271.1|0
1661981400000|2022-08-31 21:30:00|274.26|271.46|274.19|271.39|274.46|271.66|274.19|271.39|0
1661981700000|2022-08-31 21:35:00|274.16|271.36|273.52|270.72|274.16|271.36|273.45|270.65|0
1661982000000|2022-08-31 21:40:00|273.77|270.97|273.7|270.9|273.79|270.99|273.7|270.9|0
1661982300000|2022-08-31 21:45:00|273.44|270.64|273.38|270.58|273.62|270.82|273.33|270.53|0
1661982600000|2022-08-31 21:50:00|273.4|270.6|273.34|270.54|273.4|270.6|273.24|270.44|0
1661982900000|2022-08-31 21:55:00|273.3|270.5|273.71|270.91|273.73|270.93|273.26|270.46|0
1661983200000|2022-08-31 22:00:00|272.34|269.54|274.74|271.94|275.41|272.61|272.34|269.54|0
1661983500000|2022-08-31 22:05:00|274.81|272.01|274.81|272.01|275.08|272.28|274.41|271.61|0
1661983800000|2022-08-31 22:10:00|274.67|271.87|272.13|269.33|274.67|271.87|272.13|269.33|0
1661984100000|2022-08-31 22:15:00|272|269.2|270.86|268.06|272.67|269.87|270.8|268|0
1661984400000|2022-08-31 22:20:00|270.8|268|268.41|265.61|271.86|269.06|268.41|265.61|0
1661984700000|2022-08-31 22:25:00|268.54|265.74|268.01|265.21|268.94|266.14|267.22|264.42|0
1661985000000|2022-08-31 22:30:00|268.15|265.35|266.43|263.63|268.34|265.54|265.38|262.58|0
1661985300000|2022-08-31 22:35:00|266.56|263.76|265.64|262.84|267.09|264.29|265.64|262.84|0
1661985600000|2022-08-31 22:40:00|266.03|263.23|266.03|263.23|266.43|263.63|265.9|263.1|0
1661985900000|2022-08-31 22:45:00|266.16|263.36|266.82|264.02|266.95|264.15|266.16|263.36|0
1661986200000|2022-08-31 22:50:00|266.95|264.15|267.87|265.07|268.4|265.6|266.68|263.88|0
1661986500000|2022-08-31 22:55:00|268.13|265.33|267.93|265.13|268.27|265.47|267.34|264.54|0
1661986800000|2022-08-31 23:00:00|267.74|264.94|266.02|263.22|267.87|265.07|265.76|262.96|0
1661987100000|2022-08-31 23:05:00|266.15|263.35|265.49|262.69|266.15|263.35|264.97|262.17|0
1661987400000|2022-08-31 23:10:00|265.55|262.75|264.96|262.16|266.15|263.35|264.96|262.16|0
1661987700000|2022-08-31 23:15:00|263.13|260.33|262.87|260.07|263.39|260.59|262.74|259.94|0
1661988000000|2022-08-31 23:20:00|263.13|260.33|263.13|260.33|263.65|260.85|262.86|260.06|0
1661988300000|2022-08-31 23:25:00|262.93|260.13|260.39|257.59|262.93|260.13|260.39|257.59|0
1661988600000|2022-08-31 23:30:00|260.52|257.72|260.25|257.45|260.52|257.72|258.83|256.03|0
1661988900000|2022-08-31 23:35:00|260.32|257.52|259.73|256.93|261.16|258.36|259.73|256.93|0
1661989200000|2022-08-31 23:40:00|259.86|257.06|260.64|257.84|260.9|258.1|259.86|257.06|0
1661989500000|2022-08-31 23:45:00|260.7|257.9|261.68|258.88|261.94|259.14|260.7|257.9|0
1661989800000|2022-08-31 23:50:00|261.81|259.01|260.83|258.03|262.39|259.59|260.76|257.96|0
1661990100000|2022-08-31 23:55:00|260.89|258.09|262.19|259.39|263.11|260.31|260.63|257.83|0
1661990400000|2022-09-01 00:00:00|262.32|259.52|262.84|260.04|262.85|260.05|260.76|257.96|0
1661990700000|2022-09-01 00:05:00|262.98|260.18|263.37|260.57|263.76|260.96|262.71|259.91|0
1661991000000|2022-09-01 00:10:00|262.97|260.17|260.23|257.43|263.1|260.3|260.23|257.43|0
1661991300000|2022-09-01 00:15:00|260.49|257.69|260.62|257.82|261.67|258.87|259.97|257.17|0
1661991600000|2022-09-01 00:20:00|260.68|257.88|261.14|258.34|261.66|258.86|260.36|257.56|0
1661991900000|2022-09-01 00:25:00|261.27|258.47|262.05|259.25|262.57|259.77|261.01|258.21|0
1661992200000|2022-09-01 00:30:00|262.18|259.38|260.48|257.68|262.44|259.64|260.48|257.68|0
1661992500000|2022-09-01 00:35:00|260.61|257.81|259.57|256.77|261.4|258.6|259.31|256.51|0
1661992800000|2022-09-01 00:40:00|259.44|256.64|256.85|254.05|259.89|257.09|256.73|253.93|0
1661993100000|2022-09-01 00:45:00|256.98|254.18|257.82|255.02|258.4|255.6|256.21|253.41|0
1661993400000|2022-09-01 00:50:00|257.76|254.96|258.79|255.99|259.44|256.64|257.63|254.83|0
1661993700000|2022-09-01 00:55:00|258.85|256.05|259.43|256.63|259.57|256.77|258.4|255.6|0
1661994000000|2022-09-01 01:00:00|259.5|256.7|261.44|258.64|261.44|258.64|259.43|256.63|0
1661994300000|2022-09-01 01:05:00|261.38|258.58|260.86|258.06|261.38|258.58|260.6|257.8|0
1661994600000|2022-09-01 01:10:00|260.99|258.19|260.34|257.54|261.12|258.32|260.21|257.41|0
1661994900000|2022-09-01 01:15:00|260.47|257.67|261.63|258.83|262.42|259.62|260.34|257.54|0
1661995200000|2022-09-01 01:20:00|261.5|258.7|261.11|258.31|261.89|259.09|260.07|257.27|0
1661995500000|2022-09-01 01:25:00|261.17|258.37|261.11|258.31|261.82|259.02|260.98|258.18|0
1661995800000|2022-09-01 01:30:00|261.37|258.57|260.07|257.27|261.89|259.09|259.81|257.01|0
1661996100000|2022-09-01 01:35:00|259.94|257.14|260.13|257.33|260.65|257.85|259.42|256.62|0
1661996400000|2022-09-01 01:40:00|259.93|257.13|261.1|258.3|261.36|258.56|258.9|256.1|0
1661996700000|2022-09-01 01:45:00|260.97|258.17|261.12|258.32|261.68|258.88|260.12|257.32|0
1661997000000|2022-09-01 01:50:00|261.18|258.38|261.9|259.1|262.16|259.36|260.47|257.67|0
1661997300000|2022-09-01 01:55:00|261.83|259.03|262.35|259.55|262.55|259.75|261.38|258.58|0
1661997600000|2022-09-01 02:00:00|262.16|259.36|262.55|259.75|262.55|259.75|261.9|259.1|0
1661997900000|2022-09-01 02:05:00|262.48|259.68|261.89|259.09|262.81|260.01|261.76|258.96|0
1661998200000|2022-09-01 02:10:00|261.95|259.15|262.15|259.35|262.8|260|261.63|258.83|0
1661998500000|2022-09-01 02:15:00|262.02|259.22|262.28|259.48|262.54|259.74|262.02|259.22|0
1661998800000|2022-09-01 02:20:00|262.41|259.61|263.06|260.26|263.19|260.39|262.28|259.48|0
1661999100000|2022-09-01 02:25:00|263.19|260.39|263.06|260.26|264.23|261.43|262.93|260.13|0
1661999400000|2022-09-01 02:30:00|262.93|260.13|261.62|258.82|262.93|260.13|261.42|258.62|0
1661999700000|2022-09-01 02:35:00|262.01|259.21|261.36|258.56|262.01|259.21|261.36|258.56|0
1662000000000|2022-09-01 02:40:00|261.49|258.69|261.49|258.69|261.88|259.08|261.1|258.3|0
1662000300000|2022-09-01 02:45:00|261.55|258.75|261.74|258.94|262|259.2|261.35|258.55|0
1662000600000|2022-09-01 02:50:00|261.87|259.07|261.48|258.68|262.2|259.4|261.41|258.61|0
1662000900000|2022-09-01 02:55:00|261.41|258.61|261.93|259.13|261.93|259.13|260.83|258.03|0
1662001200000|2022-09-01 03:00:00|262|259.2|261.61|258.81|262.78|259.98|261.61|258.81|0
1662001500000|2022-09-01 03:05:00|261.48|258.68|261.47|258.67|262|259.2|261.08|258.28|0
1662001800000|2022-09-01 03:10:00|261.41|258.61|261.47|258.67|261.73|258.93|261.21|258.41|0
1662002100000|2022-09-01 03:15:00|261.53|258.73|261.73|258.93|261.73|258.93|261.34|258.54|0
1662002400000|2022-09-01 03:20:00|261.6|258.8|261.73|258.93|261.73|258.93|261.34|258.54|0
1662002700000|2022-09-01 03:25:00|261.6|258.8|261.46|258.66|261.6|258.8|260.94|258.14|0
1662003000000|2022-09-01 03:30:00|261.59|258.79|262.11|259.31|262.24|259.44|261.07|258.27|0
1662003300000|2022-09-01 03:35:00|262.24|259.44|261.07|258.27|262.24|259.44|261.07|258.27|0
1662003600000|2022-09-01 03:40:00|261.2|258.4|258.22|255.42|261.59|258.79|258.22|255.42|0
1662003900000|2022-09-01 03:45:00|258.47|255.67|258.41|255.61|259.38|256.58|257.96|255.16|0
1662004200000|2022-09-01 03:50:00|258.47|255.67|258.99|256.19|259.38|256.58|258.34|255.54|0
1662004500000|2022-09-01 03:55:00|258.79|255.99|258.6|255.8|259.12|256.32|258.47|255.67|0
1662004800000|2022-09-01 04:00:00|258.86|256.06|259.5|256.7|259.76|256.96|258.73|255.93|0
1662005100000|2022-09-01 04:05:00|259.63|256.83|259.76|256.96|260.15|257.35|259.63|256.83|0
1662005400000|2022-09-01 04:10:00|259.89|257.09|259.04|256.24|260.02|257.22|258.59|255.79|0
1662005700000|2022-09-01 04:15:00|259.11|256.31|259.43|256.63|259.62|256.82|258.85|256.05|0
1662006000000|2022-09-01 04:20:00|259.36|256.56|259.46|256.66|259.62|256.82|259.04|256.24|0
1662006300000|2022-09-01 04:25:00|259.34|256.54|259.85|257.05|260.11|257.31|259.21|256.41|0
1662006600000|2022-09-01 04:30:00|259.98|257.18|260.24|257.44|260.5|257.7|259.59|256.79|0
1662006900000|2022-09-01 04:35:00|260.17|257.37|261.53|258.73|261.79|258.99|260.11|257.31|0
1662007200000|2022-09-01 04:40:00|261.6|258.8|261.01|258.21|261.66|258.86|260.62|257.82|0
1662007500000|2022-09-01 04:45:00|261.14|258.34|262.57|259.77|262.83|260.03|261.01|258.21|0
1662007800000|2022-09-01 04:50:00|262.63|259.83|262.44|259.64|262.83|260.03|262.24|259.44|0
1662008100000|2022-09-01 04:55:00|262.57|259.77|262.57|259.77|262.7|259.9|262.31|259.51|0
1662008400000|2022-09-01 05:00:00|262.44|259.64|261.06|258.26|262.44|259.64|261|258.2|0
1662008700000|2022-09-01 05:05:00|261|258.2|261.91|259.11|262.69|259.89|261|258.2|0
1662009000000|2022-09-01 05:10:00|261.97|259.17|261.91|259.11|262.17|259.37|261.45|258.65|0
1662009300000|2022-09-01 05:15:00|262.04|259.24|262.43|259.63|262.69|259.89|261.91|259.11|0
1662009600000|2022-09-01 05:20:00|262.3|259.5|262.55|259.75|262.68|259.88|261.77|258.97|0
1662009900000|2022-09-01 05:25:00|262.68|259.88|263.33|260.53|263.46|260.66|262.42|259.62|0
1662010200000|2022-09-01 05:30:00|263.46|260.66|262.55|259.75|263.46|260.66|261.9|259.1|0
1662010500000|2022-09-01 05:35:00|262.68|259.88|262.22|259.42|262.74|259.94|261.38|258.58|0
1662010800000|2022-09-01 05:40:00|262.16|259.36|263|260.2|263.46|260.66|262.16|259.36|0
1662011100000|2022-09-01 05:45:00|263.07|260.27|260.59|257.79|263.46|260.66|260.59|257.79|0
1662011400000|2022-09-01 05:50:00|260.46|257.66|261.37|258.57|262.02|259.22|259.94|257.14|0
1662011700000|2022-09-01 05:55:00|261.3|258.5|261.11|258.31|261.63|258.83|260.98|258.18|0
1662012000000|2022-09-01 06:00:00|260.91|258.11|260.32|257.52|262.15|259.35|259.81|257.01|0
1662012300000|2022-09-01 06:05:00|260.13|257.33|259.16|256.36|260.13|257.33|257.99|255.19|0
1662012600000|2022-09-01 06:10:00|259.29|256.49|258.83|256.03|259.61|256.81|257.61|254.81|0
1662012900000|2022-09-01 06:15:00|258.77|255.97|258.08|255.28|262.38|259.58|257.32|254.52|0
1662013200000|2022-09-01 06:20:00|257.95|255.15|257.82|255.02|259.5|256.7|257.82|255.02|0
1662013500000|2022-09-01 06:25:00|257.31|254.51|259.5|256.7|259.76|256.96|256.79|253.99|0
1662013800000|2022-09-01 06:30:00|259.75|256.95|260.72|257.92|260.72|257.92|259.43|256.63|0
1662014100000|2022-09-01 06:35:00|260.79|257.99|261.95|259.15|261.95|259.15|260.53|257.73|0
1662014400000|2022-09-01 06:40:00|261.82|259.02|262.99|260.19|263.52|260.72|261.69|258.89|0
1662014700000|2022-09-01 06:45:00|263.12|260.32|263.25|260.45|264.3|261.5|262.47|259.67|0
1662015000000|2022-09-01 06:50:00|263.38|260.58|262.79|259.99|263.64|260.84|262.08|259.28|0
1662015300000|2022-09-01 06:55:00|262.86|260.06|262.53|259.73|263.38|260.58|262.21|259.41|0
1662015600000|2022-09-01 07:00:00|262.34|259.54|262.79|259.99|263.44|260.64|260.78|257.98|0
1662015900000|2022-09-01 07:05:00|262.75|260.15|261.49|258.89|263.73|261.13|259.61|257.01|0
1662016200000|2022-09-01 07:10:00|261.82|259.22|264.52|261.92|264.65|262.05|261.17|258.57|0
1662016500000|2022-09-01 07:15:00|264.26|261.66|261.91|259.31|265.7|263.1|261.78|259.18|0
1662016800000|2022-09-01 07:20:00|262.1|259.5|260.87|258.27|263.21|260.61|260.74|258.14|0
1662017100000|2022-09-01 07:25:00|261|258.4|258.73|256.13|261.91|259.31|258.73|256.13|0
1662017400000|2022-09-01 07:30:00|258.66|256.06|258.79|256.19|259.44|256.84|257.63|255.03|0
1662017700000|2022-09-01 07:35:00|259.05|256.45|259.3|256.7|260.99|258.39|258.79|256.19|0
1662018000000|2022-09-01 07:40:00|259.37|256.77|259.3|256.7|259.88|257.28|257.88|255.28|0
1662018300000|2022-09-01 07:45:00|259.69|257.09|261.76|259.16|262.02|259.42|259.43|256.83|0
1662018600000|2022-09-01 07:50:00|261.63|259.03|260.2|257.6|261.76|259.16|260.2|257.6|0
1662018900000|2022-09-01 07:55:00|260.26|257.66|260.85|258.25|261.11|258.51|259.81|257.21|0
1662019200000|2022-09-01 08:00:00|260.98|258.38|261.49|258.89|261.5|258.9|259.29|256.69|0
1662019500000|2022-09-01 08:05:00|261.36|258.76|260.32|257.72|262.53|259.93|260.32|257.72|0
1662019800000|2022-09-01 08:10:00|260.07|257.47|262.01|259.41|262.27|259.67|259.42|256.82|0
1662020100000|2022-09-01 08:15:00|262.14|259.54|260.51|257.91|262.14|259.54|260.45|257.85|0
1662020400000|2022-09-01 08:20:00|260.32|257.72|259.41|256.81|260.9|258.3|259.28|256.68|0
1662020700000|2022-09-01 08:25:00|259.28|256.68|258.5|255.9|259.67|257.07|258.5|255.9|0
1662021000000|2022-09-01 08:30:00|258.63|256.03|257.34|254.74|259.02|256.42|257.08|254.48|0
1662021300000|2022-09-01 08:35:00|257.4|254.8|258.63|256.03|258.69|256.09|257.08|254.48|0
1662021600000|2022-09-01 08:40:00|258.5|255.9|258.04|255.44|259.27|256.67|257.72|255.12|0
1662021900000|2022-09-01 08:45:00|257.85|255.25|257.08|254.48|258.11|255.51|256.69|254.09|0
1662022200000|2022-09-01 08:50:00|257.14|254.54|256.3|253.7|257.53|254.93|256.18|253.58|0
1662022500000|2022-09-01 08:55:00|256.43|253.83|258.1|255.5|258.23|255.63|256.3|253.7|0
1662022800000|2022-09-01 09:00:00|258.23|255.63|259.58|256.98|260.04|257.44|257.97|255.37|0
1662023100000|2022-09-01 09:05:00|259.65|257.05|259.13|256.53|260.04|257.44|258.87|256.27|0
1662023400000|2022-09-01 09:10:00|259.19|256.59|257.9|255.3|260.04|257.44|257.84|255.24|0
1662023700000|2022-09-01 09:15:00|257.97|255.37|257.45|254.85|258.87|256.27|257.32|254.72|0
1662024000000|2022-09-01 09:20:00|257.58|254.98|256.42|253.82|257.58|254.98|256.16|253.56|0
1662024300000|2022-09-01 09:25:00|256.55|253.95|258.22|255.62|258.35|255.75|256.55|253.95|0
1662024600000|2022-09-01 09:30:00|258.28|255.68|257.31|254.71|259.18|256.58|257.31|254.71|0
1662024900000|2022-09-01 09:35:00|257.18|254.58|259.25|256.65|259.38|256.78|257.06|254.46|0
1662025200000|2022-09-01 09:40:00|259.38|256.78|260.54|257.94|260.54|257.94|258.99|256.39|0
1662025500000|2022-09-01 09:45:00|260.41|257.81|261.38|258.78|261.7|259.1|260.41|257.81|0
1662025800000|2022-09-01 09:50:00|261.31|258.71|261.89|259.29|262.22|259.62|261.05|258.45|0
1662026100000|2022-09-01 09:55:00|261.96|259.36|260.66|258.06|261.96|259.36|260.53|257.93|0
1662026400000|2022-09-01 10:00:00|260.53|257.93|260.27|257.67|260.98|258.38|260.27|257.67|0
1662026700000|2022-09-01 10:05:00|260.33|257.73|260.53|257.93|261.18|258.58|260.01|257.41|0
1662027000000|2022-09-01 10:10:00|260.66|258.06|260.39|257.79|260.91|258.31|259.88|257.28|0
1662027300000|2022-09-01 10:15:00|260.46|257.86|259.36|256.76|260.46|257.86|259.1|256.5|0
1662027600000|2022-09-01 10:20:00|259.61|257.01|259.22|256.62|260.91|258.31|259.22|256.62|0
1662027900000|2022-09-01 10:25:00|259.29|256.69|260.52|257.92|261.04|258.44|259.16|256.56|0
1662028200000|2022-09-01 10:30:00|260.65|258.05|259.67|257.07|260.9|258.3|259.09|256.49|0
1662028500000|2022-09-01 10:35:00|259.74|257.14|259.28|256.68|259.74|257.14|258.83|256.23|0
1662028800000|2022-09-01 10:40:00|259.22|256.62|259.47|256.87|259.47|256.87|258.57|255.97|0
1662029100000|2022-09-01 10:45:00|259.21|256.61|259.66|257.06|259.99|257.39|258.83|256.23|0
1662029400000|2022-09-01 10:50:00|259.73|257.13|259.47|256.87|259.73|257.13|258.69|256.09|0
1662029700000|2022-09-01 10:55:00|259.6|257|260.5|257.9|261.28|258.68|258.95|256.35|0
1662030000000|2022-09-01 11:00:00|260.89|258.29|261.67|259.07|261.8|259.2|260.76|258.16|0
1662030300000|2022-09-01 11:05:00|261.54|258.94|261.8|259.2|262.12|259.52|260.89|258.29|0
1662030600000|2022-09-01 11:10:00|261.93|259.33|263.36|260.76|263.75|261.15|261.02|258.42|0
1662030900000|2022-09-01 11:15:00|263.55|260.95|264.66|262.06|264.79|262.19|262.7|260.1|0
1662031200000|2022-09-01 11:20:00|264.79|262.19|265.05|262.45|265.31|262.71|264|261.4|0
1662031500000|2022-09-01 11:25:00|265.18|262.58|264.39|261.79|265.57|262.97|264.13|261.53|0
1662031800000|2022-09-01 11:30:00|264.26|261.66|267.28|264.68|267.41|264.81|263.61|261.01|0
1662032100000|2022-09-01 11:35:00|267.14|264.54|266.09|263.49|268.94|266.34|265.82|263.22|0
1662032400000|2022-09-01 11:40:00|265.95|263.35|268.45|265.85|268.45|265.85|265.69|263.09|0
1662032700000|2022-09-01 11:45:00|268.59|265.99|267|264.4|269.38|266.78|266.87|264.27|0
1662033000000|2022-09-01 11:50:00|266.87|264.27|266.87|264.27|267.13|264.53|265.69|263.09|0
1662033300000|2022-09-01 11:55:00|266.67|264.07|266.08|263.48|267.92|265.32|265.95|263.35|0
1662033600000|2022-09-01 12:00:00|266.21|263.61|266.21|263.61|267.79|265.19|265.94|263.34|0
1662033900000|2022-09-01 12:05:00|266.07|263.47|266.07|263.47|266.99|264.39|265.94|263.34|0
1662034200000|2022-09-01 12:10:00|266.2|263.6|264.63|262.03|266.99|264.39|264.5|261.9|0
1662034500000|2022-09-01 12:15:00|264.5|261.9|263.84|261.24|264.89|262.29|263.58|260.98|0
1662034800000|2022-09-01 12:20:00|263.71|261.11|265.34|262.74|265.34|262.74|263.64|261.04|0
1662035100000|2022-09-01 12:25:00|265.54|262.94|264.1|261.5|265.54|262.94|263.05|260.45|0
1662035400000|2022-09-01 12:30:00|264.29|261.69|260.44|257.84|265.27|262.67|260.05|257.45|0
1662035700000|2022-09-01 12:35:00|260.57|257.97|260.96|258.36|261.48|258.88|259.15|256.55|0
1662036000000|2022-09-01 12:40:00|261.09|258.49|261.09|258.49|261.61|259.01|260.18|257.58|0
1662036300000|2022-09-01 12:45:00|260.7|258.1|261.87|259.27|262.65|260.05|260.7|258.1|0
1662036600000|2022-09-01 12:50:00|261.74|259.14|260.95|258.35|262.65|260.05|260.44|257.84|0
1662036900000|2022-09-01 12:55:00|260.82|258.22|259.65|257.05|261.34|258.74|259.39|256.79|0
1662037200000|2022-09-01 13:00:00|259.39|256.79|257.84|255.24|259.65|257.05|257.84|255.24|0
1662037500000|2022-09-01 13:05:00|257.97|255.37|260.17|257.57|261.73|259.13|257.58|254.98|0
1662037800000|2022-09-01 13:10:00|260.04|257.44|260.81|258.21|261.47|258.87|259.78|257.18|0
1662038100000|2022-09-01 13:15:00|260.94|258.34|261.59|258.99|261.59|258.99|260.16|257.56|0
1662038400000|2022-09-01 13:20:00|261.46|258.86|261.59|258.99|261.85|259.25|260.74|258.14|0
1662038700000|2022-09-01 13:25:00|261.07|258.47|260.94|258.34|261.33|258.73|259.77|257.17|0
1662039000000|2022-09-01 13:30:00|260.68|258.08|257.18|254.58|263.28|260.68|257.18|254.58|0
1662039300000|2022-09-01 13:35:00|256.92|254.32|259.25|256.65|259.9|257.3|256.41|253.81|0
1662039600000|2022-09-01 13:40:00|259.12|256.52|259.9|257.3|263.67|261.07|259.12|256.52|0
1662039900000|2022-09-01 13:45:00|259.64|257.04|258.34|255.74|261.46|258.86|257.17|254.57|0
1662040200000|2022-09-01 13:50:00|258.08|255.48|259.24|256.64|259.37|256.77|256.53|253.93|0
1662040500000|2022-09-01 13:55:00|258.79|256.19|258.65|256.05|259.95|257.35|254.98|252.38|0
1662040800000|2022-09-01 14:00:00|259.5|256.9|251.9|249.3|261.38|258.78|251.52|248.92|0
1662041100000|2022-09-01 14:05:00|251.77|249.17|252.69|250.09|254.2|251.6|249.73|247.13|0
1662041400000|2022-09-01 14:10:00|252.56|249.96|249.75|247.15|252.69|250.09|249.12|246.52|0
1662041700000|2022-09-01 14:15:00|249.25|246.65|249.46|246.86|249.97|247.37|247.69|245.09|0
1662042000000|2022-09-01 14:20:00|249.34|246.74|255.21|252.61|255.34|252.74|248.83|246.23|0
1662042300000|2022-09-01 14:25:00|255.47|252.87|258.05|255.45|258.7|256.1|255.08|252.48|0
1662042600000|2022-09-01 14:30:00|258.31|255.71|254.82|252.22|258.31|255.71|254.69|252.09|0
1662042900000|2022-09-01 14:35:00|254.44|251.84|250.09|247.49|256.24|253.64|249.71|247.11|0
1662043200000|2022-09-01 14:40:00|249.96|247.36|247.93|245.33|251.49|248.89|247.05|244.45|0
1662043500000|2022-09-01 14:45:00|247.68|245.08|246.03|243.43|247.68|245.08|245.53|242.93|0
1662043800000|2022-09-01 14:50:00|245.78|243.18|246.79|244.19|249.32|246.72|245.78|243.18|0
1662044100000|2022-09-01 14:55:00|247.17|244.57|246.66|244.06|248.43|245.83|246.16|243.56|0
1662044400000|2022-09-01 15:00:00|246.41|243.81|245.77|243.17|247.92|245.32|245.02|242.42|0
1662044700000|2022-09-01 15:05:00|245.9|243.3|251.35|248.75|253.14|250.54|245.9|243.3|0
1662045000000|2022-09-01 15:10:00|251.48|248.88|253.39|250.79|254.29|251.69|251.48|248.88|0
1662045300000|2022-09-01 15:15:00|253.26|250.66|253.39|250.79|255.06|252.46|252.37|249.77|0
1662045600000|2022-09-01 15:20:00|253.52|250.92|251.41|248.81|253.52|250.92|250.14|247.54|0
1662045900000|2022-09-01 15:25:00|251.28|248.68|249.76|247.16|252.56|249.96|248.87|246.27|0
1662046200000|2022-09-01 15:30:00|249.88|247.28|255.12|252.52|255.25|252.65|249.5|246.9|0
1662046500000|2022-09-01 15:35:00|255.37|252.77|254.73|252.13|258.6|256|254.34|251.74|0
1662046800000|2022-09-01 15:40:00|254.86|252.26|250.64|248.04|255.11|252.51|250.64|248.04|0
1662047100000|2022-09-01 15:45:00|250.51|247.91|251.91|249.31|252.04|249.44|250|247.4|0
1662047400000|2022-09-01 15:50:00|252.04|249.44|250.63|248.03|252.42|249.82|249.36|246.76|0
1662047700000|2022-09-01 15:55:00|251.01|248.41|251.27|248.67|251.27|248.67|248.73|246.13|0
1662048000000|2022-09-01 16:00:00|251.14|248.54|254.33|251.73|254.33|251.73|251.14|248.54|0
1662048300000|2022-09-01 16:05:00|253.82|251.22|255.23|252.63|255.74|253.14|251.77|249.17|0
1662048600000|2022-09-01 16:10:00|254.97|252.37|254.97|252.37|254.97|252.37|253.18|250.58|0
1662048900000|2022-09-01 16:15:00|255.35|252.75|255.35|252.75|257.03|254.43|254.45|251.85|0
1662049200000|2022-09-01 16:20:00|255.48|252.88|253.81|251.21|255.61|253.01|253.04|250.44|0
1662049500000|2022-09-01 16:25:00|253.94|251.34|254.32|251.72|256.12|253.52|252.53|249.93|0
1662049800000|2022-09-01 16:30:00|254.19|251.59|254.57|251.97|254.57|251.97|252.66|250.06|0
1662050100000|2022-09-01 16:35:00|254.7|252.1|250.87|248.27|254.83|252.23|250.36|247.76|0
1662050400000|2022-09-01 16:40:00|250.48|247.88|251.76|249.16|251.76|249.16|249.98|247.38|0
1662050700000|2022-09-01 16:45:00|251.63|249.03|251.5|248.9|252.27|249.67|249.72|247.12|0
1662051000000|2022-09-01 16:50:00|251.63|249.03|248.45|245.85|251.75|249.15|248.19|245.59|0
1662051300000|2022-09-01 16:55:00|248.7|246.1|249.08|246.48|249.59|246.99|246.93|244.33|0
1662051600000|2022-09-01 17:00:00|249.21|246.61|250.6|248|251.62|249.02|247.94|245.34|0
1662051900000|2022-09-01 17:05:00|250.73|248.13|253.79|251.19|253.79|251.19|250.6|248|0
1662052200000|2022-09-01 17:10:00|253.92|251.32|255.71|253.11|255.9|253.3|252.38|249.78|0
1662052500000|2022-09-01 17:15:00|256.1|253.5|255.45|252.85|256.48|253.88|255.07|252.47|0
1662052800000|2022-09-01 17:20:00|255.58|252.98|258.81|256.21|258.94|256.34|255.58|252.98|0
1662053100000|2022-09-01 17:25:00|258.55|255.95|260.75|258.15|261.14|258.54|257.77|255.17|0
1662053400000|2022-09-01 17:30:00|260.62|258.02|259.07|256.47|261.86|259.26|258.69|256.09|0
1662053700000|2022-09-01 17:35:00|259.2|256.6|257.38|254.78|259.59|256.99|256.47|253.87|0
1662054000000|2022-09-01 17:40:00|257.64|255.04|256.47|253.87|257.77|255.17|255.95|253.35|0
1662054300000|2022-09-01 17:45:00|255.95|253.35|254.66|252.06|256.08|253.48|253.64|251.04|0
1662054600000|2022-09-01 17:50:00|254.79|252.19|254.92|252.32|255.57|252.97|253.89|251.29|0
1662054900000|2022-09-01 17:55:00|254.53|251.93|254.92|252.32|255.82|253.22|254.02|251.42|0
1662055200000|2022-09-01 18:00:00|255.56|252.96|257.37|254.77|257.37|254.77|253.5|250.9|0
1662055500000|2022-09-01 18:05:00|257.76|255.16|255.94|253.34|258.53|255.93|255.04|252.44|0
1662055800000|2022-09-01 18:10:00|256.07|253.47|257.1|254.5|257.62|255.02|254.27|251.67|0
1662056100000|2022-09-01 18:15:00|256.84|254.24|258.53|255.93|258.66|256.06|256.84|254.24|0
1662056400000|2022-09-01 18:20:00|258.66|256.06|263.75|261.15|264.53|261.93|258.53|255.93|0
1662056700000|2022-09-01 18:25:00|263.88|261.28|265.45|262.85|266.77|264.17|263.74|261.14|0
1662057000000|2022-09-01 18:30:00|265.58|262.98|267.36|264.76|268.09|265.49|265.58|262.98|0
1662057300000|2022-09-01 18:35:00|267.43|264.83|265.97|263.37|269.82|267.22|264.53|261.93|0
1662057600000|2022-09-01 18:40:00|265.71|263.11|264.13|261.53|267.29|264.69|263.87|261.27|0
1662057900000|2022-09-01 18:45:00|264.26|261.66|262.95|260.35|266.5|263.9|262.16|259.56|0
1662058200000|2022-09-01 18:50:00|263.08|260.48|267.16|264.56|267.29|264.69|262.42|259.82|0
1662058500000|2022-09-01 18:55:00|266.89|264.29|265.83|263.23|268.21|265.61|264.52|261.92|0
1662058800000|2022-09-01 19:00:00|265.97|263.37|265.7|263.1|269.01|266.41|264.78|262.18|0
1662059100000|2022-09-01 19:05:00|265.83|263.23|270.87|268.27|271.53|268.93|265.83|263.23|0
1662059400000|2022-09-01 19:10:00|270.8|268.2|270.23|267.63|271.8|269.2|268.74|266.14|0
1662059700000|2022-09-01 19:15:00|270.1|267.5|265.13|262.53|271.69|269.09|265.13|262.53|0
1662060000000|2022-09-01 19:20:00|265.27|262.67|265.26|262.66|266.99|264.39|263.29|260.69|0
1662060300000|2022-09-01 19:25:00|265.4|262.8|262.49|259.89|265.4|262.8|262.23|259.63|0
1662060600000|2022-09-01 19:30:00|261.84|259.24|261.44|258.84|263.28|260.68|260.39|257.79|0
1662060900000|2022-09-01 19:35:00|261.31|258.71|263.67|261.07|265.13|262.53|260.92|258.32|0
1662061200000|2022-09-01 19:40:00|263.54|260.94|264.73|262.13|265.26|262.66|262.36|259.76|0
1662061500000|2022-09-01 19:45:00|265.12|262.52|262.88|260.28|266.31|263.71|262.35|259.75|0
1662061800000|2022-09-01 19:50:00|263.8|261.2|269.63|267.03|269.63|267.03|263.8|261.2|0
1662062100000|2022-09-01 19:55:00|269.77|267.17|275.95|273.35|277.16|274.56|269.77|267.17|0
1662062400000|2022-09-01 20:00:00|275.14|272.54|274.46|271.86|275.14|272.54|273.79|271.19|0
1662062700000|2022-09-01 20:05:00|274.59|271.99|275.13|272.53|275.4|272.8|274.32|271.72|0
1662063000000|2022-09-01 20:10:00|275|272.4|271.95|269.35|275|272.4|270.06|267.46|0
1662063300000|2022-09-01 20:15:00|273.39|270.59|275|272.2|275.27|272.47|273.25|270.45|0
1662063600000|2022-09-01 20:20:00|274.87|272.07|275.67|272.87|275.81|273.01|274.6|271.8|0
1662063900000|2022-09-01 20:25:00|275.54|272.74|275.94|273.14|276.21|273.41|275.13|272.33|0
1662064200000|2022-09-01 20:30:00|276.08|273.28|275.67|272.87|276.08|273.28|275.13|272.33|0
1662064500000|2022-09-01 20:35:00|275.53|272.73|275.26|272.46|275.67|272.87|274.99|272.19|0
1662064800000|2022-09-01 20:40:00|275.13|272.33|275.53|272.73|275.8|273|275.13|272.33|0
1662065100000|2022-09-01 20:45:00|275.39|272.59|275.93|273.13|276.2|273.4|275.26|272.46|0
1662065400000|2022-09-01 20:50:00|276.07|273.27|277.15|274.35|277.15|274.35|276.07|273.27|0
1662065700000|2022-09-01 20:55:00|277.01|274.21|276.13|273.33|277.01|274.21|275.93|273.13|0
1662066000000|2022-09-01 21:00:00|276.22|273.42|276.04|273.24|276.22|273.42|275.94|273.14|0
1662066300000|2022-09-01 21:05:00|276.06|273.26|276.41|273.61|276.47|273.67|276|273.2|0
1662066600000|2022-09-01 21:10:00|276.43|273.63|276.31|273.51|276.67|273.87|276.23|273.43|0
1662066900000|2022-09-01 21:15:00|276.33|273.53|276.49|273.69|276.49|273.69|276.31|273.51|0
1662067200000|2022-09-01 21:20:00|276.43|273.63|276.66|273.86|276.66|273.86|276.41|273.61|0
1662067500000|2022-09-01 21:25:00|276.7|273.9|276.6|273.8|276.7|273.9|276.44|273.64|0
1662067800000|2022-09-01 21:30:00|276.48|273.68|276.36|273.56|276.56|273.76|276.2|273.4|0
1662068100000|2022-09-01 21:35:00|276.4|273.6|276.38|273.58|276.44|273.64|276.38|273.58|0
1662068400000|2022-09-01 21:40:00|276.4|273.6|276.48|273.68|276.52|273.72|276.3|273.5|0
1662068700000|2022-09-01 21:45:00|276.43|273.63|276.49|273.69|276.49|273.69|276.42|273.62|0
1662069000000|2022-09-01 21:50:00|276.48|273.68|276.62|273.82|276.62|273.82|276.45|273.65|0
1662069300000|2022-09-01 21:55:00|276.47|273.67|276.35|273.55|276.55|273.75|276.08|273.28|0
1662069600000|2022-09-01 22:00:00|276.1|273.3|278.33|275.53|278.74|275.94|276.1|273.3|0
1662069900000|2022-09-01 22:05:00|278.47|275.67|279.01|276.21|279.28|276.48|278.06|275.26|0
1662070200000|2022-09-01 22:10:00|278.87|276.07|278.73|275.93|279.55|276.75|278.73|275.93|0
1662070500000|2022-09-01 22:15:00|278.6|275.8|277.11|274.31|278.6|275.8|276.76|273.96|0
1662070800000|2022-09-01 22:20:00|277.03|274.23|277.51|274.71|277.51|274.71|276.43|273.63|0
1662071100000|2022-09-01 22:25:00|277.64|274.84|277.78|274.98|277.91|275.11|277.44|274.64|0
1662071400000|2022-09-01 22:30:00|277.64|274.84|276.02|273.22|277.64|274.84|276.02|273.22|0
1662071700000|2022-09-01 22:35:00|276.15|273.35|275.88|273.08|276.15|273.35|275.47|272.67|0
1662072000000|2022-09-01 22:40:00|276.01|273.21|275.47|272.67|276.01|273.21|274.39|271.59|0
1662072300000|2022-09-01 22:45:00|275.61|272.81|276.14|273.34|276.28|273.48|275.2|272.4|0
1662072600000|2022-09-01 22:50:00|276.01|273.21|275.87|273.07|276.28|273.48|275.74|272.94|0
1662072900000|2022-09-01 22:55:00|276.01|273.21|275.73|272.93|276.14|273.34|275.73|272.93|0
1662073200000|2022-09-01 23:00:00|275.87|273.07|275.06|272.26|275.93|273.13|274.79|271.99|0
1662073500000|2022-09-01 23:05:00|275.12|272.32|275.19|272.39|275.6|272.8|274.79|271.99|0
1662073800000|2022-09-01 23:10:00|275.25|272.45|275.19|272.39|275.59|272.79|275.19|272.39|0
1662074100000|2022-09-01 23:15:00|274.92|272.12|274.92|272.12|275.59|272.79|274.65|271.85|0
1662074400000|2022-09-01 23:20:00|274.98|272.18|275.32|272.52|275.38|272.58|274.78|271.98|0
1662074700000|2022-09-01 23:25:00|275.38|272.58|275.72|272.92|275.72|272.92|275.05|272.25|0
1662075000000|2022-09-01 23:30:00|275.59|272.79|274.37|271.57|275.86|273.06|274.1|271.3|0
1662075300000|2022-09-01 23:35:00|274.3|271.5|275.65|272.85|275.99|273.19|274.3|271.5|0
1662075600000|2022-09-01 23:40:00|275.58|272.78|276.93|274.13|277.07|274.27|275.31|272.51|0
1662075900000|2022-09-01 23:45:00|276.79|273.99|276.12|273.32|276.93|274.13|275.85|273.05|0
1662076200000|2022-09-01 23:50:00|275.98|273.18|276.65|273.85|276.93|274.13|275.44|272.64|0
1662076500000|2022-09-01 23:55:00|276.52|273.72|276.85|274.05|277.06|274.26|276.38|273.58|0
1662076800000|2022-09-02 00:00:00|276.92|274.12|275.7|272.9|276.92|274.12|275.03|272.23|0
1662077100000|2022-09-02 00:05:00|275.57|272.77|277.05|274.25|277.05|274.25|274.89|272.09|0
1662077400000|2022-09-02 00:10:00|276.78|273.98|276.1|273.3|277.19|274.39|276.1|273.3|0
1662077700000|2022-09-02 00:15:00|275.9|273.1|274.28|271.48|275.9|273.1|273.54|270.74|0
1662078000000|2022-09-02 00:20:00|274.21|271.41|274.48|271.68|275.16|272.36|273.54|270.74|0
1662078300000|2022-09-02 00:25:00|274.41|271.61|275.69|272.89|275.96|273.16|274.35|271.55|0
1662078600000|2022-09-02 00:30:00|275.76|272.96|274.34|271.54|275.96|273.16|274.34|271.54|0
1662078900000|2022-09-02 00:35:00|274.48|271.68|274.07|271.27|274.88|272.08|274.07|271.27|0
1662079200000|2022-09-02 00:40:00|274.2|271.4|275.41|272.61|275.69|272.89|274.2|271.4|0
1662079500000|2022-09-02 00:45:00|275.55|272.75|274.26|271.46|275.55|272.75|274.07|271.27|0
1662079800000|2022-09-02 00:50:00|274.47|271.67|275.01|272.21|275.28|272.48|273.66|270.86|0
1662080100000|2022-09-02 00:55:00|274.87|272.07|274.87|272.07|275.54|272.74|274.47|271.67|0
1662080400000|2022-09-02 01:00:00|274.6|271.8|275.34|272.54|275.81|273.01|274.53|271.73|0
1662080700000|2022-09-02 01:05:00|275.41|272.61|274.86|272.06|275.81|273.01|274.73|271.93|0
1662081000000|2022-09-02 01:10:00|275|272.2|274.12|271.32|275.54|272.74|273.92|271.12|0
1662081300000|2022-09-02 01:15:00|274.19|271.39|274.72|271.92|275.53|272.73|273.92|271.12|0
1662081600000|2022-09-02 01:20:00|274.86|272.06|274.05|271.25|275.13|272.33|273.91|271.11|0
1662081900000|2022-09-02 01:25:00|273.91|271.11|274.32|271.52|274.45|271.65|273.64|270.84|0
1662082200000|2022-09-02 01:30:00|274.45|271.65|273.64|270.84|274.58|271.78|273.24|270.44|0
1662082500000|2022-09-02 01:35:00|273.7|270.9|274.04|271.24|274.72|271.92|272.83|270.03|0
1662082800000|2022-09-02 01:40:00|273.91|271.11|273.77|270.97|275.25|272.45|273.77|270.97|0
1662083100000|2022-09-02 01:45:00|273.9|271.1|273.1|270.3|274.24|271.44|272.96|270.16|0
1662083400000|2022-09-02 01:50:00|272.96|270.16|274.03|271.23|274.17|271.37|272.96|270.16|0
1662083700000|2022-09-02 01:55:00|274.17|271.37|274.44|271.64|274.44|271.64|273.9|271.1|0
1662084000000|2022-09-02 02:00:00|274.3|271.5|273.63|270.83|274.3|271.5|273.36|270.56|0
1662084300000|2022-09-02 02:05:00|273.76|270.96|272.95|270.15|273.76|270.96|272.95|270.15|0
1662084600000|2022-09-02 02:10:00|273.09|270.29|272.14|269.34|273.22|270.42|272.14|269.34|0
1662084900000|2022-09-02 02:15:00|272.28|269.48|271.87|269.07|272.41|269.61|271.47|268.67|0
1662085200000|2022-09-02 02:20:00|271.74|268.94|271.6|268.8|272.01|269.21|271.07|268.27|0
1662085500000|2022-09-02 02:25:00|271.47|268.67|271.2|268.4|271.6|268.8|270.67|267.87|0
1662085800000|2022-09-02 02:30:00|271.07|268.27|272.14|269.34|272.27|269.47|271.07|268.27|0
1662086100000|2022-09-02 02:35:00|272.07|269.27|272|269.2|272.14|269.34|271.73|268.93|0
1662086400000|2022-09-02 02:40:00|272.13|269.33|271.86|269.06|272.13|269.33|271.6|268.8|0
1662086700000|2022-09-02 02:45:00|272|269.2|272.93|270.13|272.93|270.13|271.86|269.06|0
1662087000000|2022-09-02 02:50:00|273.07|270.27|273.07|270.27|273.07|270.27|272.53|269.73|0
1662087300000|2022-09-02 02:55:00|272.93|270.13|272.93|270.13|273.2|270.4|272.66|269.86|0
1662087600000|2022-09-02 03:00:00|272.79|269.99|273.6|270.8|274.14|271.34|272.66|269.86|0
1662087900000|2022-09-02 03:05:00|273.73|270.93|274.67|271.87|274.67|271.87|273.73|270.93|0
1662088200000|2022-09-02 03:10:00|274.81|272.01|274.8|272|274.81|272.01|273.86|271.06|0
1662088500000|2022-09-02 03:15:00|274.94|272.14|274.13|271.33|275.07|272.27|274.13|271.33|0
1662088800000|2022-09-02 03:20:00|274.19|271.39|274.13|271.33|274.53|271.73|273.59|270.79|0
1662089100000|2022-09-02 03:25:00|274.26|271.46|273.85|271.05|274.26|271.46|273.45|270.65|0
1662089400000|2022-09-02 03:30:00|273.72|270.92|274.12|271.32|274.53|271.73|273.72|270.92|0
1662089700000|2022-09-02 03:35:00|273.99|271.19|274.18|271.38|274.52|271.72|273.99|271.19|0
1662090000000|2022-09-02 03:40:00|274.25|271.45|274.12|271.32|274.66|271.86|273.85|271.05|0
1662090300000|2022-09-02 03:45:00|274.25|271.45|274.11|271.31|274.52|271.72|274.11|271.31|0
1662090600000|2022-09-02 03:50:00|274.25|271.45|274.38|271.58|274.38|271.58|273.84|271.04|0
1662090900000|2022-09-02 03:55:00|274.25|271.45|274.11|271.31|274.51|271.71|273.98|271.18|0
1662091200000|2022-09-02 04:00:00|274.24|271.44|274.65|271.85|274.78|271.98|274.11|271.31|0
1662091500000|2022-09-02 04:05:00|274.58|271.78|274.37|271.57|274.65|271.85|274.24|271.44|0
1662091800000|2022-09-02 04:10:00|274.44|271.64|274.44|271.64|274.64|271.84|274.1|271.3|0
1662092100000|2022-09-02 04:15:00|274.51|271.71|276.66|273.86|276.66|273.86|274.51|271.71|0
1662092400000|2022-09-02 04:20:00|276.53|273.73|276.66|273.86|276.93|274.13|276.12|273.32|0
1662092700000|2022-09-02 04:25:00|276.53|273.73|276.93|274.13|277.07|274.27|276.39|273.59|0
1662093000000|2022-09-02 04:30:00|276.99|274.19|276.72|273.92|277.07|274.27|276.39|273.59|0
1662093300000|2022-09-02 04:35:00|276.66|273.86|276.52|273.72|277.2|274.4|276.52|273.72|0
1662093600000|2022-09-02 04:40:00|276.58|273.78|275.84|273.04|276.58|273.78|275.71|272.91|0
1662093900000|2022-09-02 04:45:00|275.71|272.91|275.16|272.36|275.77|272.97|275.03|272.23|0
1662094200000|2022-09-02 04:50:00|275.23|272.43|275.84|273.04|275.84|273.04|274.62|271.82|0
1662094500000|2022-09-02 04:55:00|275.97|273.17|276.92|274.12|276.92|274.12|275.84|273.04|0
1662094800000|2022-09-02 05:00:00|277.05|274.25|276.78|273.98|277.32|274.52|276.24|273.44|0
1662095100000|2022-09-02 05:05:00|276.64|273.84|275.56|272.76|276.71|273.91|275.56|272.76|0
1662095400000|2022-09-02 05:10:00|275.69|272.89|276.03|273.23|276.03|273.23|275.29|272.49|0
1662095700000|2022-09-02 05:15:00|275.96|273.16|274.88|272.08|276.23|273.43|274.68|271.88|0
1662096000000|2022-09-02 05:20:00|274.94|272.14|274.2|271.4|275.15|272.35|274.2|271.4|0
1662096300000|2022-09-02 05:25:00|274.07|271.27|273.8|271|274.27|271.47|273.53|270.73|0
1662096600000|2022-09-02 05:30:00|273.53|270.73|273.19|270.39|273.8|271|273.12|270.32|0
1662096900000|2022-09-02 05:35:00|273.12|270.32|271.98|269.18|273.12|270.32|271.91|269.11|0
1662097200000|2022-09-02 05:40:00|271.91|269.11|271.78|268.98|272.31|269.51|271.78|268.98|0
1662097500000|2022-09-02 05:45:00|271.64|268.84|271.64|268.84|271.84|269.04|271.11|268.31|0
1662097800000|2022-09-02 05:50:00|271.51|268.71|272.58|269.78|272.85|270.05|271.51|268.71|0
1662098100000|2022-09-02 05:55:00|272.44|269.64|272.17|269.37|272.58|269.78|270.97|268.17|0
1662098400000|2022-09-02 06:00:00|272.04|269.24|269.9|267.1|272.17|269.37|269.23|266.43|0
1662098700000|2022-09-02 06:05:00|270.03|267.23|270.43|267.63|271.1|268.3|269.1|266.3|0
1662099000000|2022-09-02 06:10:00|270.29|267.49|271.63|268.83|271.76|268.96|270.29|267.49|0
1662099300000|2022-09-02 06:15:00|271.56|268.76|271.63|268.83|272.03|269.23|270.56|267.76|0
1662099600000|2022-09-02 06:20:00|271.69|268.89|273.1|270.3|273.1|270.3|271.49|268.69|0
1662099900000|2022-09-02 06:25:00|272.97|270.17|274.31|271.51|274.31|271.51|272.97|270.17|0
1662100200000|2022-09-02 06:30:00|274.17|271.37|275.79|272.99|275.79|272.99|273.9|271.1|0
1662100500000|2022-09-02 06:35:00|275.92|273.12|276.66|273.86|276.87|274.07|275.65|272.85|0
1662100800000|2022-09-02 06:40:00|276.6|273.8|276.32|273.52|276.6|273.8|275.38|272.58|0
1662101100000|2022-09-02 06:45:00|276.19|273.39|277.27|274.47|277.41|274.61|276.19|273.39|0
1662101400000|2022-09-02 06:50:00|277.13|274.33|278.08|275.28|278.08|275.28|276.86|274.06|0
1662101700000|2022-09-02 06:55:00|278.22|275.42|278.08|275.28|278.22|275.42|276.99|274.19|0
1662102000000|2022-09-02 07:00:00|277.94|275.14|274.36|271.56|278.14|275.34|274.09|271.29|0
1662102300000|2022-09-02 07:05:00|274.46|271.86|272.58|269.98|275.54|272.94|272.58|269.98|0
1662102600000|2022-09-02 07:10:00|272.77|270.17|272.44|269.84|274.59|271.99|272.44|269.84|0
1662102900000|2022-09-02 07:15:00|272.57|269.97|270.83|268.23|272.84|270.24|270.29|267.69|0
1662103200000|2022-09-02 07:20:00|270.63|268.03|272.17|269.57|273.11|270.51|270.63|268.03|0
1662103500000|2022-09-02 07:25:00|272.03|269.43|273.64|271.04|273.64|271.04|271.9|269.3|0
1662103800000|2022-09-02 07:30:00|273.71|271.11|271.96|269.36|274.51|271.91|271.96|269.36|0
1662104100000|2022-09-02 07:35:00|271.36|268.76|271.89|269.29|272.16|269.56|270.96|268.36|0
1662104400000|2022-09-02 07:40:00|272.03|269.43|272.83|270.23|273.23|270.63|271.76|269.16|0
1662104700000|2022-09-02 07:45:00|273.1|270.5|272.56|269.96|273.43|270.83|271.35|268.75|0
1662105000000|2022-09-02 07:50:00|272.83|270.23|272.69|270.09|273.23|270.63|272.02|269.42|0
1662105300000|2022-09-02 07:55:00|272.82|270.22|272.02|269.42|273.23|270.63|271.75|269.15|0
1662105600000|2022-09-02 08:00:00|271.88|269.28|274.7|272.1|274.84|272.24|271.81|269.21|0
1662105900000|2022-09-02 08:05:00|274.57|271.97|275.51|272.91|275.64|273.04|274.23|271.63|0
1662106200000|2022-09-02 08:10:00|275.64|273.04|275.24|272.64|275.91|273.31|274.97|272.37|0
1662106500000|2022-09-02 08:15:00|275.37|272.77|276.04|273.44|276.72|274.12|274.97|272.37|0
1662106800000|2022-09-02 08:20:00|276.18|273.58|275.91|273.31|277.8|275.2|275.91|273.31|0
1662107100000|2022-09-02 08:25:00|276.04|273.44|276.99|274.39|277.39|274.79|275.91|273.31|0
1662107400000|2022-09-02 08:30:00|277.12|274.52|276.44|273.84|277.94|275.34|275.97|273.37|0
1662107700000|2022-09-02 08:35:00|276.51|273.91|277.8|275.2|277.93|275.33|276.31|273.71|0
1662108000000|2022-09-02 08:40:00|277.72|275.12|277.79|275.19|278.2|275.6|277.52|274.92|0
1662108300000|2022-09-02 08:45:00|277.93|275.33|278.61|276.01|278.61|276.01|276.84|274.24|0
1662108600000|2022-09-02 08:50:00|278.74|276.14|278.47|275.87|279.28|276.68|278.33|275.73|0
1662108900000|2022-09-02 08:55:00|278.33|275.73|278.6|276|278.74|276.14|277.25|274.65|0
1662109200000|2022-09-02 09:00:00|278.33|275.73|276.83|274.23|278.33|275.73|276.83|274.23|0
1662109500000|2022-09-02 09:05:00|276.7|274.1|276.63|274.03|277.51|274.91|276.43|273.83|0
1662109800000|2022-09-02 09:10:00|276.56|273.96|276.83|274.23|277.64|275.04|276.56|273.96|0
1662110100000|2022-09-02 09:15:00|276.97|274.37|276.42|273.82|277.1|274.5|276.42|273.82|0
1662110400000|2022-09-02 09:20:00|276.56|273.96|275.61|273.01|276.56|273.96|275.61|273.01|0
1662110700000|2022-09-02 09:25:00|275.88|273.28|276.69|274.09|277.23|274.63|275.88|273.28|0
1662111000000|2022-09-02 09:30:00|276.82|274.22|275.47|272.87|277.09|274.49|275.33|272.73|0
1662111300000|2022-09-02 09:35:00|275.33|272.73|275.47|272.87|275.6|273|274.93|272.33|0
1662111600000|2022-09-02 09:40:00|275.6|273|275.06|272.46|276.14|273.54|275.06|272.46|0
1662111900000|2022-09-02 09:45:00|275.19|272.59|275.66|273.06|276.41|273.81|275.06|272.46|0
1662112200000|2022-09-02 09:50:00|275.73|273.13|276.81|274.21|276.95|274.35|275.73|273.13|0
1662112500000|2022-09-02 09:55:00|276.68|274.08|277.35|274.75|277.35|274.75|276.4|273.8|0
1662112800000|2022-09-02 10:00:00|277.28|274.68|277.76|275.16|278.03|275.43|277.08|274.48|0
1662113100000|2022-09-02 10:05:00|277.89|275.29|275.86|273.26|277.89|275.29|275.65|273.05|0
1662113400000|2022-09-02 10:10:00|275.72|273.12|276.13|273.53|276.53|273.93|275.18|272.58|0
1662113700000|2022-09-02 10:15:00|275.99|273.39|274.97|272.37|276.26|273.66|274.97|272.37|0
1662114000000|2022-09-02 10:20:00|275.04|272.44|273.96|271.36|275.31|272.71|273.83|271.23|0
1662114300000|2022-09-02 10:25:00|274.1|271.5|273.15|270.55|274.23|271.63|273.15|270.55|0
1662114600000|2022-09-02 10:30:00|273.02|270.42|272.34|269.74|273.15|270.55|271.41|268.81|0
1662114900000|2022-09-02 10:35:00|272.27|269.67|273.55|270.95|273.55|270.95|272.14|269.54|0
1662115200000|2022-09-02 10:40:00|273.69|271.09|273.28|270.68|274.49|271.89|273.15|270.55|0
1662115500000|2022-09-02 10:45:00|273.34|270.74|273.55|270.95|273.68|271.08|272.07|269.47|0
1662115800000|2022-09-02 10:50:00|273.34|270.74|273.41|270.81|273.81|271.21|272.47|269.87|0
1662116100000|2022-09-02 10:55:00|273.54|270.94|274.48|271.88|274.82|272.22|273.21|270.61|0
1662116400000|2022-09-02 11:00:00|274.55|271.95|273.94|271.34|275.43|272.83|273.81|271.21|0
1662116700000|2022-09-02 11:05:00|273.87|271.27|273.94|271.34|274.75|272.15|273|270.4|0
1662117000000|2022-09-02 11:10:00|274.08|271.48|272.59|269.99|274.34|271.74|271.66|269.06|0
1662117300000|2022-09-02 11:15:00|272.73|270.13|273.53|270.93|273.94|271.34|272.73|270.13|0
1662117600000|2022-09-02 11:20:00|273.46|270.86|271.78|269.18|273.46|270.86|271.78|269.18|0
1662117900000|2022-09-02 11:25:00|271.92|269.32|272.32|269.72|273.26|270.66|271.78|269.18|0
1662118200000|2022-09-02 11:30:00|272.86|270.26|273.19|270.59|273.26|270.66|272.05|269.45|0
1662118500000|2022-09-02 11:35:00|273.12|270.52|275.27|272.67|275.41|272.81|272.99|270.39|0
1662118800000|2022-09-02 11:40:00|275.2|272.6|275.95|273.35|276.35|273.75|275|272.4|0
1662119100000|2022-09-02 11:45:00|276.01|273.41|276.89|274.29|276.89|274.29|275.14|272.54|0
1662119400000|2022-09-02 11:50:00|276.35|273.75|276.48|273.88|277.16|274.56|276.21|273.61|0
1662119700000|2022-09-02 11:55:00|276.62|274.02|275.94|273.34|276.62|274.02|275.54|272.94|0
1662120000000|2022-09-02 12:00:00|275.81|273.21|276.07|273.47|276.62|274.02|275.8|273.2|0
1662120300000|2022-09-02 12:05:00|275.94|273.34|276.48|273.88|277.29|274.69|275.94|273.34|0
1662120600000|2022-09-02 12:10:00|276.61|274.01|275.12|272.52|276.75|274.15|275.12|272.52|0
1662120900000|2022-09-02 12:15:00|275.26|272.66|275.53|272.93|275.8|273.2|274.85|272.25|0
1662121200000|2022-09-02 12:20:00|275.8|273.2|279.18|276.58|279.18|276.58|275.8|273.2|0
1662121500000|2022-09-02 12:25:00|279.05|276.45|278.29|275.69|279.46|276.86|276.87|274.27|0
1662121800000|2022-09-02 12:30:00|278.16|275.56|287.45|284.85|295.83|293.23|277.48|274.88|0
1662122100000|2022-09-02 12:35:00|288.29|285.69|288.78|286.18|291.91|289.31|286.62|284.02|0
1662122400000|2022-09-02 12:40:00|288.64|286.04|281.59|278.99|290.04|287.44|281.59|278.99|0
1662122700000|2022-09-02 12:45:00|281.45|278.85|282.41|279.81|282.69|280.09|277.61|275.01|0
1662123000000|2022-09-02 12:50:00|282.55|279.95|286.14|283.54|286.14|283.54|282.55|279.95|0
1662123300000|2022-09-02 12:55:00|286|283.4|289.97|287.37|289.97|287.37|285.72|283.12|0
1662123600000|2022-09-02 13:00:00|289.83|287.23|291.08|288.48|291.22|288.62|287.75|285.15|0
1662123900000|2022-09-02 13:05:00|291.22|288.62|294.3|291.7|294.58|291.98|290.39|287.79|0
1662124200000|2022-09-02 13:10:00|294.16|291.56|292.2|289.6|294.86|292.26|292.2|289.6|0
1662124500000|2022-09-02 13:15:00|292.34|289.74|295.7|293.1|295.84|293.24|292.2|289.6|0
1662124800000|2022-09-02 13:20:00|295.56|292.96|295.42|292.82|297.25|294.65|295.28|292.68|0
1662125100000|2022-09-02 13:25:00|295.62|293.02|295.84|293.24|296.4|293.8|294.85|292.25|0
1662125400000|2022-09-02 13:30:00|295.9|293.3|284.07|281.47|296.26|293.66|283.94|281.34|0
1662125700000|2022-09-02 13:35:00|283.8|281.2|287.12|284.52|287.81|285.21|283.25|280.65|0
1662126000000|2022-09-02 13:40:00|287.25|284.65|281.15|278.55|287.25|284.65|279.95|277.35|0
1662126300000|2022-09-02 13:45:00|282.11|279.51|284.51|281.91|286.31|283.71|281.9|279.3|0
1662126600000|2022-09-02 13:50:00|284.65|282.05|284.93|282.33|288.81|286.21|283.27|280.67|0
1662126900000|2022-09-02 13:55:00|285.34|282.74|282.58|279.98|287.41|284.81|282.37|279.77|0
1662127200000|2022-09-02 14:00:00|283.2|280.6|276.9|274.3|284.1|281.5|275.95|273.35|0
1662127500000|2022-09-02 14:05:00|277.03|274.43|280.62|278.02|281.72|279.12|276.35|273.75|0
1662127800000|2022-09-02 14:10:00|281.03|278.43|288.21|285.61|289.46|286.86|280.89|278.29|0
1662128100000|2022-09-02 14:15:00|288.35|285.75|289.6|287|291.56|288.96|288.07|285.47|0
1662128400000|2022-09-02 14:20:00|289.74|287.14|288.26|285.66|290.5|287.9|285.48|282.88|0
1662128700000|2022-09-02 14:25:00|288.12|285.52|292.6|290|292.6|290|288.12|285.52|0
1662129000000|2022-09-02 14:30:00|292.32|289.72|295.28|292.68|296.41|293.81|292.32|289.72|0
1662129300000|2022-09-02 14:35:00|295.42|292.82|297.4|294.8|298.25|295.65|295.42|292.82|0
1662129600000|2022-09-02 14:40:00|297.83|295.23|297.68|295.08|299.53|296.93|296.69|294.09|0
1662129900000|2022-09-02 14:45:00|297.83|295.23|295.98|293.38|298.11|295.51|295.56|292.96|0
1662130200000|2022-09-02 14:50:00|296.12|293.52|294.93|292.33|298.44|295.84|294.21|291.61|0
1662130500000|2022-09-02 14:55:00|294.65|292.05|294.79|292.19|296.34|293.74|291.84|289.24|0
1662130800000|2022-09-02 15:00:00|295.35|292.75|298.89|296.29|298.89|296.29|293.8|291.2|0
1662131100000|2022-09-02 15:05:00|299.03|296.43|296.2|293.6|299.74|297.14|295.21|292.61|0
1662131400000|2022-09-02 15:10:00|295.63|293.03|297.89|295.29|298.17|295.57|294.78|292.18|0
1662131700000|2022-09-02 15:15:00|297.75|295.15|298.31|295.71|298.45|295.85|295.35|292.75|0
1662132000000|2022-09-02 15:20:00|298.03|295.43|298.31|295.71|299.02|296.42|297.32|294.72|0
1662132300000|2022-09-02 15:25:00|298.45|295.85|297.6|295|298.45|295.85|296.19|293.59|0
1662132600000|2022-09-02 15:30:00|297.88|295.28|297.88|295.28|300.15|297.55|296.89|294.29|0
1662132900000|2022-09-02 15:35:00|297.74|295.14|298.87|296.27|299.3|296.7|296.75|294.15|0
1662133200000|2022-09-02 15:40:00|299.01|296.41|295.47|292.87|299.01|296.41|293.22|290.62|0
1662133500000|2022-09-02 15:45:00|295.61|293.01|298.58|295.98|299.43|296.83|295.33|292.73|0
1662133800000|2022-09-02 15:50:00|298.72|296.12|299.72|297.12|300.14|297.54|298.44|295.84|0
1662134100000|2022-09-02 15:55:00|299.43|296.83|299.15|296.55|300.57|297.97|298.29|295.69|0
1662134400000|2022-09-02 16:00:00|299.57|296.97|298.43|295.83|300.57|297.97|297.3|294.7|0
1662134700000|2022-09-02 16:05:00|298.29|295.69|297.16|294.56|298.72|296.12|296.45|293.85|0
1662135000000|2022-09-02 16:10:00|297.01|294.41|295.6|293|297.3|294.7|295.04|292.44|0
1662135300000|2022-09-02 16:15:00|295.18|292.58|291.8|289.2|295.32|292.72|291.8|289.2|0
1662135600000|2022-09-02 16:20:00|291.66|289.06|286.78|284.18|292.64|290.04|284.43|281.83|0
1662135900000|2022-09-02 16:25:00|286.36|283.76|284.7|282.1|287.2|284.6|284.29|281.69|0
1662136200000|2022-09-02 16:30:00|284.43|281.83|283.37|280.25|286.68|283.56|281.31|278.19|0
1662136500000|2022-09-02 16:35:00|283.23|280.11|281.51|278.39|283.65|280.53|275.34|272.22|0
1662136800000|2022-09-02 16:40:00|280.38|277.26|276.97|273.85|281.06|277.94|276.57|273.45|0
1662137100000|2022-09-02 16:45:00|276.7|273.58|276.62|272.98|279.08|275.44|274.53|271.41|0
1662137400000|2022-09-02 16:50:00|276.48|272.84|276.81|273.17|276.81|273.17|272.17|268.53|0
1662137700000|2022-09-02 16:55:00|276.68|273.04|276.41|272.77|278.44|274.8|274.52|270.88|0
1662138000000|2022-09-02 17:00:00|276|272.36|271.97|268.33|276|272.36|267.16|263.52|0
1662138300000|2022-09-02 17:05:00|272.11|268.47|268.78|265.14|272.11|268.47|267.39|263.75|0
1662138600000|2022-09-02 17:10:00|268.59|264.95|270.18|266.54|270.18|266.54|267.39|263.75|0
1662138900000|2022-09-02 17:15:00|270.45|266.81|271.78|268.14|273.26|269.62|267.26|263.62|0
1662139200000|2022-09-02 17:20:00|271.25|267.61|263.14|259.5|271.25|267.61|261.98|258.34|0
1662139500000|2022-09-02 17:25:00|263.4|259.76|261.04|257.4|263.4|259.76|259.88|256.24|0
1662139800000|2022-09-02 17:30:00|260.39|256.75|260.65|257.01|262.48|258.84|259.34|255.7|0
1662140100000|2022-09-02 17:35:00|260.52|256.88|260.72|257.08|263.53|259.89|258.95|255.31|0
1662140400000|2022-09-02 17:40:00|260.33|256.69|262.94|259.3|263.47|259.83|259.67|256.03|0
1662140700000|2022-09-02 17:45:00|262.55|258.91|256.94|253.3|264.78|261.14|256.94|253.3|0
1662141000000|2022-09-02 17:50:00|256.68|253.04|257.56|253.92|257.95|254.31|253.83|250.19|0
1662141300000|2022-09-02 17:55:00|257.04|253.4|255.49|251.85|257.04|253.4|254.85|251.21|0
1662141600000|2022-09-02 18:00:00|255.23|251.59|256.66|253.02|258.47|254.83|255.23|251.59|0
1662141900000|2022-09-02 18:05:00|256.53|252.89|257.95|254.31|258.47|254.83|253.81|250.17|0
1662142200000|2022-09-02 18:10:00|258.08|254.44|256.13|253.01|259.12|255.48|255.74|252.24|0
1662142500000|2022-09-02 18:15:00|256|252.88|256.26|253.14|257.82|254.7|254.84|251.72|0
1662142800000|2022-09-02 18:20:00|256.39|253.27|256.65|253.53|257.69|254.57|255.22|252.1|0
1662143100000|2022-09-02 18:25:00|256.52|253.4|260.55|257.43|261.6|258.48|256.52|253.4|0
1662143400000|2022-09-02 18:30:00|260.94|257.82|258.75|255.63|261.1|257.98|257.97|254.85|0
1662143700000|2022-09-02 18:35:00|258.88|255.76|260.59|257.47|262.8|259.68|258.49|255.37|0
1662144000000|2022-09-02 18:40:00|260.72|257.6|261.5|258.38|261.76|258.64|258.69|255.57|0
1662144300000|2022-09-02 18:45:00|261.24|258.12|258.88|255.76|261.63|258.51|258.36|255.24|0
1662144600000|2022-09-02 18:50:00|259.01|255.89|257.58|254.46|259.4|256.28|257.45|254.33|0
1662144900000|2022-09-02 18:55:00|257.32|254.2|254.59|251.47|257.32|254.2|253.95|250.83|0
1662145200000|2022-09-02 19:00:00|254.08|250.96|259.27|256.15|260.45|257.33|254.08|250.96|0
1662145500000|2022-09-02 19:05:00|258.88|255.76|259.13|256.01|261.88|258.76|258.22|255.1|0
1662145800000|2022-09-02 19:10:00|258.74|255.62|256.93|253.81|259.79|256.67|255.63|252.51|0
1662146100000|2022-09-02 19:15:00|256.8|253.68|258.26|255.14|258.88|255.76|255.89|252.77|0
1662146400000|2022-09-02 19:20:00|258|254.88|252.69|249.57|260.61|257.49|251.67|248.55|0
1662146700000|2022-09-02 19:25:00|252.95|249.83|254.94|251.82|255.85|252.73|251.73|248.61|0
1662147000000|2022-09-02 19:30:00|254.68|251.56|249.67|246.55|254.68|251.56|249.67|246.55|0
1662147300000|2022-09-02 19:35:00|249.54|246.42|247.06|243.42|249.54|246.42|244.85|241.21|0
1662147600000|2022-09-02 19:40:00|247.19|243.55|244.41|240.77|247.19|243.55|244.41|240.77|0
1662147900000|2022-09-02 19:45:00|244.4|240.76|247.42|243.78|247.42|243.78|244.4|240.76|0
1662148200000|2022-09-02 19:50:00|247.99|244.35|251.12|247.48|251.12|247.48|247.8|244.16|0
1662148500000|2022-09-02 19:55:00|251.89|248.25|252.85|249.21|253.95|250.31|248.11|244.47|0
1662148800000|2022-09-02 20:00:00|252.72|249.08|254.65|251.01|254.65|251.01|251.95|248.31|0
1662149100000|2022-09-02 20:05:00|254.14|250.5|254.26|250.62|255.17|251.53|254.14|250.5|0
1662149400000|2022-09-02 20:10:00|254.39|250.75|253.5|250.9|255.82|253.22|253.24|250.64|0
1662424200000|2022-09-06 00:30:00|259.78|257.18|261.69|259.09|262.22|259.62|259.58|256.98|0
1662424500000|2022-09-06 00:35:00|261.56|258.96|260.76|258.16|261.96|259.36|260.63|258.03|0
1662424800000|2022-09-06 00:40:00|260.9|258.3|261.95|259.35|261.95|259.35|260.76|258.16|0
1662425100000|2022-09-06 00:45:00|261.82|259.22|262.75|260.15|263.01|260.41|261.42|258.82|0
1662425400000|2022-09-06 00:50:00|262.88|260.28|262.74|260.14|262.88|260.28|261.95|259.35|0
1662425700000|2022-09-06 00:55:00|262.88|260.28|263.27|260.67|264.6|262|262.87|260.27|0
1662426000000|2022-09-06 01:00:00|263.34|260.74|263.8|261.2|264.07|261.47|262.74|260.14|0
1662426300000|2022-09-06 01:05:00|264.2|261.6|263.8|261.2|264.6|262|263.67|261.07|0
1662426600000|2022-09-06 01:10:00|263.67|261.07|263|260.4|263.8|261.2|262.6|260|0
1662426900000|2022-09-06 01:15:00|262.87|260.27|262.73|260.13|263.4|260.8|262.6|260|0
1662427200000|2022-09-06 01:20:00|262.79|260.19|262.46|259.86|263.26|260.66|262.33|259.73|0
1662427500000|2022-09-06 01:25:00|262.33|259.73|261.8|259.2|262.33|259.73|261.53|258.93|0
1662427800000|2022-09-06 01:30:00|261.93|259.33|261.2|258.6|262.33|259.73|261|258.4|0
1662428100000|2022-09-06 01:35:00|261.4|258.8|261|258.4|261.93|259.33|261|258.4|0
1662428400000|2022-09-06 01:40:00|261.13|258.53|260.34|257.74|261.13|258.53|260.2|257.6|0
1662428700000|2022-09-06 01:45:00|260.2|257.6|259.15|256.55|260.34|257.74|258.88|256.28|0
1662429000000|2022-09-06 01:50:00|259.28|256.68|258.75|256.15|259.54|256.94|258.49|255.89|0
1662429300000|2022-09-06 01:55:00|258.62|256.02|258.09|255.49|258.62|256.02|257.96|255.36|0
1662429600000|2022-09-06 02:00:00|258.22|255.62|258.48|255.88|259.14|256.54|257.96|255.36|0
1662429900000|2022-09-06 02:05:00|258.61|256.01|255.99|253.39|258.61|256.01|255.99|253.39|0
1662430200000|2022-09-06 02:10:00|256.12|253.52|257.43|254.83|257.43|254.83|255.99|253.39|0
1662430500000|2022-09-06 02:15:00|257.49|254.89|257.43|254.83|257.95|255.35|256.77|254.17|0
1662430800000|2022-09-06 02:20:00|257.29|254.69|257.03|254.43|257.55|254.95|256.38|253.78|0
1662431100000|2022-09-06 02:25:00|256.9|254.3|257.29|254.69|257.95|255.35|256.9|254.3|0
1662431400000|2022-09-06 02:30:00|257.16|254.56|256.89|254.29|257.48|254.88|255.98|253.38|0
1662431700000|2022-09-06 02:35:00|257.02|254.42|258.33|255.73|258.6|256|257.02|254.42|0
1662432000000|2022-09-06 02:40:00|258.73|256.13|259.12|256.52|259.52|256.92|258.2|255.6|0
1662432300000|2022-09-06 02:45:00|258.99|256.39|258.59|255.99|259.12|256.52|258.33|255.73|0
1662432600000|2022-09-06 02:50:00|258.66|256.06|259.51|256.91|259.51|256.91|258.39|255.79|0
1662432900000|2022-09-06 02:55:00|259.38|256.78|259.11|256.51|259.51|256.91|258.85|256.25|0
1662433200000|2022-09-06 03:00:00|259.25|256.65|257.93|255.33|259.25|256.65|257.73|255.13|0
1662433500000|2022-09-06 03:05:00|257.8|255.2|257.66|255.06|258.19|255.59|257.4|254.8|0
1662433800000|2022-09-06 03:10:00|257.53|254.93|256.74|254.14|258.06|255.46|256.68|254.08|0
1662434100000|2022-09-06 03:15:00|256.61|254.01|257.13|254.53|257.27|254.67|256.48|253.88|0
1662434400000|2022-09-06 03:20:00|257.27|254.67|257.13|254.53|257.79|255.19|257|254.4|0
1662434700000|2022-09-06 03:25:00|257.2|254.6|257.92|255.32|258.18|255.58|257.19|254.59|0
1662435000000|2022-09-06 03:30:00|257.79|255.19|257.26|254.66|257.92|255.32|257.26|254.66|0
1662435300000|2022-09-06 03:35:00|257.39|254.79|257.52|254.92|257.65|255.05|257.13|254.53|0
1662435600000|2022-09-06 03:40:00|257.39|254.79|256.08|253.48|257.39|254.79|256.08|253.48|0
1662435900000|2022-09-06 03:45:00|255.68|253.08|255.03|252.43|256.66|254.06|254.96|252.36|0
1662436200000|2022-09-06 03:50:00|254.9|252.3|255.03|252.43|255.29|252.69|254.5|251.9|0
1662436500000|2022-09-06 03:55:00|255.16|252.56|255.55|252.95|255.68|253.08|254.89|252.29|0
1662436800000|2022-09-06 04:00:00|255.41|252.81|255.8|253.2|256.07|253.47|255.41|252.81|0
1662437100000|2022-09-06 04:05:00|255.93|253.33|255.93|253.33|256.2|253.6|255.8|253.2|0
1662437400000|2022-09-06 04:10:00|255.8|253.2|256.03|253.23|256.16|253.36|255.67|252.97|0
1662437700000|2022-09-06 04:15:00|255.9|253.1|255.64|252.84|256.16|253.36|255.51|252.71|0
1662438000000|2022-09-06 04:20:00|255.51|252.71|256.68|253.88|256.94|254.14|255.5|252.7|0
1662438300000|2022-09-06 04:25:00|256.74|253.94|257.07|254.27|257.2|254.4|256.42|253.62|0
1662438600000|2022-09-06 04:30:00|257.2|254.4|256.54|253.74|257.2|254.4|256.35|253.55|0
1662438900000|2022-09-06 04:35:00|256.41|253.61|256.67|253.87|257|254.2|256.41|253.61|0
1662439200000|2022-09-06 04:40:00|256.74|253.94|256.41|253.61|257.07|254.27|256.41|253.61|0
1662439500000|2022-09-06 04:45:00|256.28|253.48|255.62|252.82|256.67|253.87|255.42|252.62|0
1662439800000|2022-09-06 04:50:00|255.75|252.95|255.81|253.01|256.14|253.34|255.36|252.56|0
1662440100000|2022-09-06 04:55:00|255.88|253.08|254.57|251.77|256.01|253.21|254.18|251.38|0
1662440400000|2022-09-06 05:00:00|254.44|251.64|253.66|250.86|254.83|252.03|253.66|250.86|0
1662440700000|2022-09-06 05:05:00|253.79|250.99|253.92|251.12|254.31|251.51|253.66|250.86|0
1662441000000|2022-09-06 05:10:00|253.98|251.18|254.17|251.37|254.31|251.51|253.33|250.53|0
1662441300000|2022-09-06 05:15:00|254.31|251.51|254.04|251.24|254.44|251.64|253.78|250.98|0
1662441600000|2022-09-06 05:20:00|253.91|251.11|254.82|252.02|254.95|252.15|253.52|250.72|0
1662441900000|2022-09-06 05:25:00|254.95|252.15|254.36|251.56|254.95|252.15|254.04|251.24|0
1662442200000|2022-09-06 05:30:00|254.43|251.63|253.77|250.97|254.43|251.63|253.52|250.72|0
1662442500000|2022-09-06 05:35:00|253.91|251.11|255.86|253.06|255.99|253.19|253.91|251.11|0
1662442800000|2022-09-06 05:40:00|255.73|252.93|255.6|252.8|255.86|253.06|255.2|252.4|0
1662443100000|2022-09-06 05:45:00|255.46|252.66|255.92|253.12|256.25|253.45|255.33|252.53|0
1662443400000|2022-09-06 05:50:00|255.85|253.05|255.52|252.72|256.38|253.58|255.33|252.53|0
1662443700000|2022-09-06 05:55:00|255.46|252.66|254.28|251.48|255.85|253.05|254.28|251.48|0
1662444000000|2022-09-06 06:00:00|254.15|251.35|254.28|251.48|255.59|252.79|253.11|250.31|0
1662444300000|2022-09-06 06:05:00|254.41|251.61|254.54|251.74|254.93|252.13|253.76|250.96|0
1662444600000|2022-09-06 06:10:00|254.67|251.87|255.84|253.04|255.97|253.17|253.76|250.96|0
1662444900000|2022-09-06 06:15:00|255.97|253.17|255.32|252.52|256.1|253.3|254.67|251.87|0
1662445200000|2022-09-06 06:20:00|255.45|252.65|256.69|253.89|257.02|254.22|254.93|252.13|0
1662445500000|2022-09-06 06:25:00|256.75|253.95|257.41|254.61|257.67|254.87|256.62|253.82|0
1662445800000|2022-09-06 06:30:00|257.54|254.74|258.32|255.52|258.98|256.18|257.28|254.48|0
1662446100000|2022-09-06 06:35:00|258.46|255.66|257.66|254.86|259.11|256.31|257.4|254.6|0
1662446400000|2022-09-06 06:40:00|257.8|255|257.87|255.07|259.18|256.38|257.6|254.8|0
1662446700000|2022-09-06 06:45:00|257.93|255.13|257.47|254.67|258.13|255.33|257.14|254.34|0
1662447000000|2022-09-06 06:50:00|257.34|254.54|256.81|254.01|257.47|254.67|256.55|253.75|0
1662447300000|2022-09-06 06:55:00|257.07|254.27|258.12|255.32|258.12|255.32|256.81|254.01|0
1662447600000|2022-09-06 07:00:00|257.46|254.66|259.96|257.16|260.88|258.08|256.94|254.14|0
1662447900000|2022-09-06 07:05:00|260.12|257.52|261.05|258.45|261.97|259.37|259.66|257.06|0
1662448200000|2022-09-06 07:10:00|261.18|258.58|263.03|260.43|263.83|261.23|260.91|258.31|0
1662448500000|2022-09-06 07:15:00|262.9|260.3|262.05|259.45|265.91|263.31|261.92|259.32|0
1662448800000|2022-09-06 07:20:00|262.25|259.65|264.84|262.24|265.64|263.04|262.19|259.59|0
1662449100000|2022-09-06 07:25:00|264.98|262.38|265.77|263.17|266.18|263.58|263.97|261.37|0
1662449400000|2022-09-06 07:30:00|265.91|263.31|263.64|261.04|265.91|263.31|263.64|261.04|0
1662449700000|2022-09-06 07:35:00|263.9|261.3|262.77|260.17|264.44|261.84|262.57|259.97|0
1662450000000|2022-09-06 07:40:00|262.71|260.11|262.31|259.71|264.17|261.57|262.17|259.57|0
1662450300000|2022-09-06 07:45:00|262.17|259.57|261.64|259.04|262.57|259.97|261.51|258.91|0
1662450600000|2022-09-06 07:50:00|261.57|258.97|260.85|258.25|262.17|259.57|260.45|257.85|0
1662450900000|2022-09-06 07:55:00|260.58|257.98|261.24|258.64|261.64|259.04|260.45|257.85|0
1662451200000|2022-09-06 08:00:00|261.37|258.77|260.31|257.71|261.5|258.9|259.78|257.18|0
1662451500000|2022-09-06 08:05:00|260.18|257.58|257.68|255.08|260.58|257.98|257.41|254.81|0
1662451800000|2022-09-06 08:10:00|257.55|254.95|257.02|254.42|257.81|255.21|255.97|253.37|0
1662452100000|2022-09-06 08:15:00|257.15|254.55|257.72|255.12|257.72|255.12|254.95|252.35|0
1662452400000|2022-09-06 08:20:00|257.59|254.99|256.41|253.81|258.38|255.78|256.28|253.68|0
1662452700000|2022-09-06 08:25:00|256.54|253.94|257.98|255.38|258.24|255.64|256.47|253.87|0
1662453000000|2022-09-06 08:30:00|258.11|255.51|257.19|254.59|258.5|255.9|256.8|254.2|0
1662453300000|2022-09-06 08:35:00|257.32|254.72|257.97|255.37|258.1|255.5|256.4|253.8|0
1662453600000|2022-09-06 08:40:00|258.04|255.44|258.89|256.29|259.68|257.08|257.97|255.37|0
1662453900000|2022-09-06 08:45:00|258.82|256.22|258.76|256.16|259.94|257.34|258.76|256.16|0
1662454200000|2022-09-06 08:50:00|258.89|256.29|260.07|257.47|260.2|257.6|258.23|255.63|0
1662454500000|2022-09-06 08:55:00|260.2|257.6|260.73|258.13|260.79|258.19|259.68|257.08|0
1662454800000|2022-09-06 09:00:00|260.79|258.19|257.17|254.57|260.79|258.19|257.04|254.44|0
1662455100000|2022-09-06 09:05:00|256.98|254.38|256.06|253.46|257.96|255.36|255.73|253.13|0
1662455400000|2022-09-06 09:10:00|256.12|253.52|255.73|253.13|256.65|254.05|255.14|252.54|0
1662455700000|2022-09-06 09:15:00|255.53|252.93|257.17|254.57|257.3|254.7|255.47|252.87|0
1662456000000|2022-09-06 09:20:00|257.04|254.44|258.08|255.48|258.21|255.61|256.25|253.65|0
1662456300000|2022-09-06 09:25:00|258.21|255.61|259.13|256.53|259.46|256.86|257.69|255.09|0
1662456600000|2022-09-06 09:30:00|259|256.4|259.53|256.93|259.79|257.19|258.08|255.48|0
1662456900000|2022-09-06 09:35:00|259.39|256.79|259.65|257.05|259.85|257.25|259.13|256.53|0
1662457200000|2022-09-06 09:40:00|259.59|256.99|258.99|256.39|260.97|258.37|258.86|256.26|0
1662457500000|2022-09-06 09:45:00|258.86|256.26|258.33|255.73|259.91|257.31|258.33|255.73|0
1662457800000|2022-09-06 09:50:00|258.47|255.87|260.04|257.44|260.57|257.97|258.47|255.87|0
1662458100000|2022-09-06 09:55:00|260.18|257.58|260.3|257.7|260.57|257.97|259.65|257.05|0
1662458400000|2022-09-06 10:00:00|260.1|257.5|259.91|257.31|260.44|257.84|259.25|256.65|0
1662458700000|2022-09-06 10:05:00|260.04|257.44|260.36|257.76|260.7|258.1|259.9|257.3|0
1662459000000|2022-09-06 10:10:00|260.5|257.9|262.68|260.08|262.68|260.08|259.9|257.3|0
1662459300000|2022-09-06 10:15:00|262.55|259.95|263.87|261.27|264.54|261.94|262.28|259.68|0
1662459600000|2022-09-06 10:20:00|264.07|261.47|265.6|263|265.87|263.27|263.34|260.74|0
1662459900000|2022-09-06 10:25:00|265.74|263.14|265.07|262.47|267.07|264.47|264.4|261.8|0
1662460200000|2022-09-06 10:30:00|265.2|262.6|263.33|260.73|265.2|262.6|262.94|260.34|0
1662460500000|2022-09-06 10:35:00|263.47|260.87|263|260.4|264|261.4|262.93|260.33|0
1662460800000|2022-09-06 10:40:00|262.93|260.33|262.66|260.06|263.59|260.99|262.27|259.67|0
1662461100000|2022-09-06 10:45:00|262.53|259.93|262|259.4|263.46|260.86|261.93|259.33|0
1662461400000|2022-09-06 10:50:00|261.93|259.33|261.2|258.6|262.26|259.66|260.94|258.34|0
1662461700000|2022-09-06 10:55:00|261.34|258.74|261.73|259.13|262.13|259.53|261.07|258.47|0
1662462000000|2022-09-06 11:00:00|261.47|258.87|261.6|259|262.13|259.53|261.07|258.47|0
1662462300000|2022-09-06 11:05:00|261.46|258.86|261.99|259.39|261.99|259.39|260.54|257.94|0
1662462600000|2022-09-06 11:10:00|262.12|259.52|261.72|259.12|262.39|259.79|261.46|258.86|0
1662462900000|2022-09-06 11:15:00|261.59|258.99|261.46|258.86|261.99|259.39|261.19|258.59|0
1662463200000|2022-09-06 11:20:00|261.32|258.72|259.34|256.74|261.85|259.25|258.95|256.35|0
1662463500000|2022-09-06 11:25:00|259.21|256.61|259.87|257.27|260.85|258.25|259.21|256.61|0
1662463800000|2022-09-06 11:30:00|259.47|256.87|259.34|256.74|260.26|257.66|258.68|256.08|0
1662464100000|2022-09-06 11:35:00|259.21|256.61|257.1|254.5|259.34|256.74|256.97|254.37|0
1662464400000|2022-09-06 11:40:00|256.97|254.37|257.75|255.15|257.89|255.29|256.05|253.45|0
1662464700000|2022-09-06 11:45:00|257.89|255.29|256.83|254.23|258.15|255.55|256.44|253.84|0
1662465000000|2022-09-06 11:50:00|256.57|253.97|258.27|255.67|258.54|255.94|255.92|253.32|0
1662465300000|2022-09-06 11:55:00|258.41|255.81|259.85|257.25|260.25|257.65|258.41|255.81|0
1662465600000|2022-09-06 12:00:00|259.92|257.32|261.43|258.83|261.57|258.97|259.92|257.32|0
1662465900000|2022-09-06 12:05:00|261.57|258.97|263.42|260.82|263.42|260.82|260.77|258.17|0
1662466200000|2022-09-06 12:10:00|263.29|260.69|262.89|260.29|263.42|260.82|262.49|259.89|0
1662466500000|2022-09-06 12:15:00|262.95|260.35|261.16|258.56|263.02|260.42|261.03|258.43|0
1662466800000|2022-09-06 12:20:00|261.3|258.7|260.9|258.3|261.82|259.22|260.5|257.9|0
1662467100000|2022-09-06 12:25:00|261.03|258.43|258.92|256.32|261.56|258.96|258.92|256.32|0
1662467400000|2022-09-06 12:30:00|259.05|256.45|258.52|255.92|259.7|257.1|258.26|255.66|0
1662467700000|2022-09-06 12:35:00|258.39|255.79|259.96|257.36|260.23|257.63|258.26|255.66|0
1662468000000|2022-09-06 12:40:00|259.83|257.23|260.23|257.63|261.08|258.48|259.57|256.97|0
1662468300000|2022-09-06 12:45:00|260.36|257.76|260.49|257.89|260.75|258.15|258.91|256.31|0
1662468600000|2022-09-06 12:50:00|260.68|258.08|260.09|257.49|261.15|258.55|259.56|256.96|0
1662468900000|2022-09-06 12:55:00|260.22|257.62|259.03|256.43|260.49|257.89|259.03|256.43|0
1662469200000|2022-09-06 13:00:00|259.16|256.56|259.03|256.43|261.14|258.54|258.77|256.17|0
1662469500000|2022-09-06 13:05:00|258.77|256.17|258.04|255.44|259.56|256.96|257.19|254.59|0
1662469800000|2022-09-06 13:10:00|257.98|255.38|258.24|255.64|258.5|255.9|257.25|254.65|0
1662470100000|2022-09-06 13:15:00|258.11|255.51|259.16|256.56|259.42|256.82|257.71|255.11|0
1662470400000|2022-09-06 13:20:00|259.02|256.42|257.71|255.11|259.16|256.56|257.05|254.45|0
1662470700000|2022-09-06 13:25:00|257.31|254.71|251.58|248.98|257.31|254.71|251.32|248.72|0
1662471000000|2022-09-06 13:30:00|251.84|249.24|252.48|249.88|257.18|254.58|251.84|249.24|0
1662471300000|2022-09-06 13:35:00|252.09|249.49|248.6|246|254.69|252.09|248.48|245.88|0
1662471600000|2022-09-06 13:40:00|248.48|245.88|248.91|246.31|250.78|248.18|247.31|244.71|0
1662471900000|2022-09-06 13:45:00|248.59|245.99|246.87|244.27|250.19|247.59|244.75|242.15|0
1662472200000|2022-09-06 13:50:00|246.48|243.88|242.11|239.51|246.74|244.14|241.92|239.32|0
1662472500000|2022-09-06 13:55:00|242.04|239.44|246.61|244.01|246.61|244.01|241.04|238.44|0
1662472800000|2022-09-06 14:00:00|244.89|242.29|236.16|233.56|246.03|243.43|233.43|230.83|0
1662473100000|2022-09-06 14:05:00|235.91|233.31|235.28|232.68|237.03|234.43|233.92|231.32|0
1662473400000|2022-09-06 14:10:00|234.91|232.31|234.91|232.31|235.41|232.81|230.35|227.75|0
1662473700000|2022-09-06 14:15:00|234.66|232.06|235.28|232.68|235.9|233.3|232.19|229.59|0
1662474000000|2022-09-06 14:20:00|235.15|232.55|235|232.4|237.08|234.48|232.65|230.05|0
1662474300000|2022-09-06 14:25:00|234.87|232.27|241.23|238.63|242.36|239.76|233.88|231.28|0
1662474600000|2022-09-06 14:30:00|241.35|238.75|238.75|236.15|241.91|239.31|237.25|234.65|0
1662474900000|2022-09-06 14:35:00|239.12|236.52|244.04|241.44|244.29|241.69|236.5|233.9|0
1662475200000|2022-09-06 14:40:00|244.16|241.56|247.6|245|249.39|246.79|244.04|241.44|0
1662475500000|2022-09-06 14:45:00|247.09|244.49|247.08|244.48|249.26|246.66|245.56|242.96|0
1662475800000|2022-09-06 14:50:00|246.83|244.23|250.93|248.33|254.03|251.43|246.83|244.23|0
1662476100000|2022-09-06 14:55:00|250.8|248.2|254.16|251.56|256.76|254.16|250.8|248.2|0
1662476400000|2022-09-06 15:00:00|253.9|251.3|253.12|250.52|254.16|251.56|251.18|248.58|0
1662476700000|2022-09-06 15:05:00|253.25|250.65|255.27|252.67|258.72|256.12|251.96|249.36|0
1662477000000|2022-09-06 15:10:00|255.4|252.8|253.19|250.59|255.92|253.32|251.64|249.04|0
1662477300000|2022-09-06 15:15:00|253.45|250.85|250.47|247.87|253.97|251.37|250.22|247.62|0
1662477600000|2022-09-06 15:20:00|250.34|247.74|251.76|249.16|253.05|250.45|249.06|246.46|0
1662477900000|2022-09-06 15:25:00|251.63|249.03|248.03|245.43|253.31|250.71|247.13|244.53|0
1662478200000|2022-09-06 15:30:00|248.16|245.56|251.88|249.28|255.39|252.79|246.75|244.15|0
1662478500000|2022-09-06 15:35:00|252.27|249.67|250.59|247.99|253.96|251.36|249.05|246.45|0
1662478800000|2022-09-06 15:40:00|250.85|248.25|254.08|251.48|257.47|254.87|250.08|247.48|0
1662479100000|2022-09-06 15:45:00|253.95|251.35|251.94|249.34|255.77|253.17|251.62|249.02|0
1662479400000|2022-09-06 15:50:00|252.01|249.41|255.12|252.52|256.42|253.82|251.62|249.02|0
1662479700000|2022-09-06 15:55:00|254.73|252.13|254.86|252.26|256.42|253.82|254.47|251.87|0
1662480000000|2022-09-06 16:00:00|254.99|252.39|255.24|252.64|256.42|253.82|253.56|250.96|0
1662480300000|2022-09-06 16:05:00|254.33|251.73|248.39|245.79|256.42|253.82|247.88|245.28|0
1662480600000|2022-09-06 16:10:00|248.52|245.92|248.26|245.66|249.16|246.56|246.98|244.38|0
1662480900000|2022-09-06 16:15:00|248.01|245.41|243.8|241.2|248.52|245.92|243.29|240.69|0
1662481200000|2022-09-06 16:20:00|243.67|241.07|241.39|238.79|244.56|241.96|240.76|238.16|0
1662481500000|2022-09-06 16:25:00|241.52|238.92|243.16|240.56|243.54|240.94|239.63|237.03|0
1662481800000|2022-09-06 16:30:00|243.03|240.43|242.14|239.54|244.3|241.7|241.77|239.17|0
1662482100000|2022-09-06 16:35:00|242.27|239.67|242.77|240.17|244.17|241.57|242.14|239.54|0
1662482400000|2022-09-06 16:40:00|243.15|240.55|246.58|243.98|246.71|244.11|240.88|238.28|0
1662482700000|2022-09-06 16:45:00|246.46|243.86|245.94|243.34|246.97|244.37|244.42|241.82|0
1662483000000|2022-09-06 16:50:00|246.2|243.6|245.94|243.34|246.84|244.24|243.53|240.93|0
1662483300000|2022-09-06 16:55:00|246.2|243.6|245.68|243.08|247.73|245.13|245.05|242.45|0
1662483600000|2022-09-06 17:00:00|245.43|242.83|242.64|240.04|245.81|243.21|241.62|239.02|0
1662483900000|2022-09-06 17:05:00|242.76|240.16|236.36|233.76|242.76|240.16|236.36|233.76|0
1662484200000|2022-09-06 17:10:00|236.23|233.63|236.45|233.85|237.73|235.13|235.45|232.85|0
1662484500000|2022-09-06 17:15:00|236.32|233.72|237.69|235.09|238.19|235.59|235.02|232.42|0
1662484800000|2022-09-06 17:20:00|237.56|234.96|237.69|235.09|238.81|236.21|236.94|234.34|0
1662485100000|2022-09-06 17:25:00|237.44|234.84|236.69|234.09|238.06|235.46|236.32|233.72|0
1662485400000|2022-09-06 17:30:00|236.44|233.84|239.8|237.2|241.06|238.46|236.19|233.59|0
1662485700000|2022-09-06 17:35:00|239.68|237.08|240.43|237.83|240.55|237.95|238.05|235.45|0
1662486000000|2022-09-06 17:40:00|240.18|237.58|238.3|235.7|240.18|237.58|236.06|233.46|0
1662486300000|2022-09-06 17:45:00|238.42|235.82|236.55|233.95|240.05|237.45|236.06|233.46|0
1662486600000|2022-09-06 17:50:00|236.3|233.7|237.3|234.7|237.3|234.7|234.94|232.34|0
1662486900000|2022-09-06 17:55:00|237.42|234.82|241.17|238.57|241.17|238.57|237.3|234.7|0
1662487200000|2022-09-06 18:00:00|240.8|238.2|241.67|239.07|243.57|240.97|240.17|237.57|0
1662487500000|2022-09-06 18:05:00|241.55|238.95|241.98|239.38|242.55|239.95|240.29|237.69|0
1662487800000|2022-09-06 18:10:00|242.3|239.7|246.35|243.75|247.24|244.64|242.3|239.7|0
1662488100000|2022-09-06 18:15:00|246.48|243.88|246.09|243.49|247.62|245.02|245.33|242.73|0
1662488400000|2022-09-06 18:20:00|246.22|243.62|245.45|242.85|246.86|244.26|244.31|241.71|0
1662488700000|2022-09-06 18:25:00|245.58|242.98|244.37|241.77|246.09|243.49|243.81|241.21|0
1662489000000|2022-09-06 18:30:00|244.31|241.71|243.04|240.44|245.2|242.6|240.78|238.18|0
1662489300000|2022-09-06 18:35:00|243.17|240.57|244.05|241.45|245.45|242.85|241.66|239.06|0
1662489600000|2022-09-06 18:40:00|243.93|241.33|242.54|239.94|243.93|241.33|241.65|239.05|0
1662489900000|2022-09-06 18:45:00|242.16|239.56|243.16|240.56|243.29|240.69|240.27|237.67|0
1662490200000|2022-09-06 18:50:00|243.04|240.44|241.65|239.05|243.29|240.69|238.83|236.23|0
1662490500000|2022-09-06 18:55:00|241.71|239.11|241.14|238.54|243.79|241.19|240.01|237.41|0
1662490800000|2022-09-06 19:00:00|241.02|238.42|239.89|237.29|242.4|239.8|238.51|235.91|0
1662491100000|2022-09-06 19:05:00|239.64|237.04|244.93|242.33|245.18|242.58|239.51|236.91|0
1662491400000|2022-09-06 19:10:00|245.18|242.58|244.67|242.07|246.45|243.85|243.66|241.06|0
1662491700000|2022-09-06 19:15:00|244.42|241.82|244.29|241.69|247.85|245.25|244.16|241.56|0
1662492000000|2022-09-06 19:20:00|243.78|241.18|243.65|241.05|245.05|242.45|241.13|238.53|0
1662492300000|2022-09-06 19:25:00|243.52|240.92|242.51|239.91|244.79|242.19|242.25|239.65|0
1662492600000|2022-09-06 19:30:00|242.38|239.78|238.61|236.01|242.38|239.78|236.73|234.13|0
1662492900000|2022-09-06 19:35:00|238.36|235.76|238.48|235.88|239.98|237.38|237.85|235.25|0
1662493200000|2022-09-06 19:40:00|238.35|235.75|243.64|241.04|243.89|241.29|238.23|235.63|0
1662493500000|2022-09-06 19:45:00|243.13|240.53|242.62|240.02|244.14|241.54|240.23|237.63|0
1662493800000|2022-09-06 19:50:00|241.11|238.51|239.6|237|241.87|239.27|238.47|235.87|0
1662494100000|2022-09-06 19:55:00|239.35|236.75|241.73|239.13|242.37|239.77|236.47|233.87|0
1662494400000|2022-09-06 20:00:00|241.48|238.88|240.22|237.62|241.73|239.13|239.47|236.87|0
1662494700000|2022-09-06 20:05:00|240.35|237.75|239.22|236.62|240.47|237.87|239.09|236.49|0
1662495000000|2022-09-06 20:10:00|239.34|236.74|239.84|237.24|240.28|237.68|239.09|236.49|0
1662495300000|2022-09-06 20:15:00|239.56|236.76|240.82|238.02|240.82|238.02|239.44|236.64|0
1662495600000|2022-09-06 20:20:00|240.75|237.95|240.06|237.26|241.07|238.27|240.06|237.26|0
1662495900000|2022-09-06 20:25:00|239.94|237.14|239.43|236.63|240.06|237.26|239.06|236.26|0
1662496200000|2022-09-06 20:30:00|239.18|236.38|239.18|236.38|239.31|236.51|238.8|236|0
1662496500000|2022-09-06 20:35:00|239.3|236.5|239.36|236.56|239.55|236.75|239.18|236.38|0
1662496800000|2022-09-06 20:40:00|239.3|236.5|240.43|237.63|240.43|237.63|239.3|236.5|0
1662497100000|2022-09-06 20:45:00|240.3|237.5|240.68|237.88|240.68|237.88|240.05|237.25|0
1662497400000|2022-09-06 20:50:00|240.8|238|240.05|237.25|240.8|238|239.98|237.18|0
1662497700000|2022-09-06 20:55:00|240.11|237.31|240.86|238.06|241.18|238.38|240.05|237.25|0
1662498000000|2022-09-06 21:00:00|241.03|238.23|240.89|238.09|241.23|238.43|240.82|238.02|0
1662498300000|2022-09-06 21:05:00|240.95|238.15|240.65|237.85|240.98|238.18|240.56|237.76|0
1662498600000|2022-09-06 21:10:00|240.64|237.84|240.58|237.78|240.65|237.85|240.39|237.59|0
1662498900000|2022-09-06 21:15:00|240.47|237.67|240.72|237.92|240.72|237.92|240.47|237.67|0
1662499200000|2022-09-06 21:20:00|240.61|237.81|240.21|237.41|240.72|237.92|240.15|237.35|0
1662499500000|2022-09-06 21:25:00|240.52|237.72|240.44|237.64|240.54|237.74|240.37|237.57|0
1662499800000|2022-09-06 21:30:00|240.37|237.57|240.38|237.58|240.38|237.58|240.37|237.57|0
1662500100000|2022-09-06 21:35:00|240.48|237.68|240.38|237.58|240.48|237.68|240.33|237.53|0
1662500400000|2022-09-06 21:40:00|240.4|237.6|240.36|237.56|240.44|237.64|240.36|237.56|0
1662500700000|2022-09-06 21:45:00|240.27|237.47|240.18|237.38|240.27|237.47|240.18|237.38|0
1662501000000|2022-09-06 21:50:00|240.23|237.43|240.25|237.45|240.25|237.45|240.23|237.43|0
1662501300000|2022-09-06 21:55:00|240.26|237.46|240.39|237.59|240.41|237.61|240.25|237.45|0
1662501600000|2022-09-06 22:00:00|240.7|237.9|241.02|238.22|241.02|238.22|239.76|236.96|0
1662501900000|2022-09-06 22:05:00|241.15|238.35|241.02|238.22|241.15|238.35|240.26|237.46|0
1662502200000|2022-09-06 22:10:00|241.14|238.34|242.02|239.22|242.34|239.54|241.14|238.34|0
1662502500000|2022-09-06 22:15:00|242.15|239.35|242.08|239.28|242.15|239.35|241.14|238.34|0
1662502800000|2022-09-06 22:20:00|242.02|239.22|241.51|238.71|242.15|239.35|241.51|238.71|0
1662503100000|2022-09-06 22:25:00|241.45|238.65|241.89|239.09|241.89|239.09|241.39|238.59|0
1662503400000|2022-09-06 22:30:00|241.95|239.15|241.26|238.46|242.2|239.4|241.26|238.46|0
1662503700000|2022-09-06 22:35:00|241.13|238.33|241.13|238.33|241.44|238.64|240.75|237.95|0
1662504000000|2022-09-06 22:40:00|241|238.2|241.5|238.7|241.63|238.83|241|238.2|0
1662504300000|2022-09-06 22:45:00|241.25|238.45|241.88|239.08|241.88|239.08|241.13|238.33|0
1662504600000|2022-09-06 22:50:00|241.81|239.01|241.37|238.57|242.01|239.21|241|238.2|0
1662504900000|2022-09-06 22:55:00|241.43|238.63|241.37|238.57|241.88|239.08|241.37|238.57|0
1662505200000|2022-09-06 23:00:00|241.5|238.7|240.87|238.07|241.75|238.95|240.87|238.07|0
1662505500000|2022-09-06 23:05:00|240.8|238|239.36|236.56|240.93|238.13|239.11|236.31|0
1662505800000|2022-09-06 23:10:00|239.42|236.62|239.35|236.55|239.42|236.62|238.73|235.93|0
1662506100000|2022-09-06 23:15:00|239.48|236.68|239.6|236.8|240.1|237.3|239.48|236.68|0
1662506400000|2022-09-06 23:20:00|239.73|236.93|240.35|237.55|240.48|237.68|239.6|236.8|0
1662506700000|2022-09-06 23:25:00|240.48|237.68|239.72|236.92|240.73|237.93|239.72|236.92|0
1662507000000|2022-09-06 23:30:00|239.85|237.05|240.22|237.42|240.79|237.99|239.72|236.92|0
1662507300000|2022-09-06 23:35:00|240.47|237.67|240.47|237.67|240.85|238.05|240.35|237.55|0
1662507600000|2022-09-06 23:40:00|240.35|237.55|240.97|238.17|241.22|238.42|240.35|237.55|0
1662507900000|2022-09-06 23:45:00|240.85|238.05|240.15|237.35|240.97|238.17|239.59|236.79|0
1662508200000|2022-09-06 23:50:00|240.09|237.29|239.58|236.78|240.34|237.54|239.27|236.47|0
1662508500000|2022-09-06 23:55:00|239.46|236.66|239.58|236.78|239.96|237.16|239.08|236.28|0
1662508800000|2022-09-07 00:00:00|239.33|236.53|238.95|236.15|240.08|237.28|236.95|234.15|0
1662509100000|2022-09-07 00:05:00|238.83|236.03|240.33|237.53|240.46|237.66|238.7|235.9|0
1662509400000|2022-09-07 00:10:00|240.21|237.41|238.51|235.71|240.21|237.41|237.82|235.02|0
1662509700000|2022-09-07 00:15:00|238.45|235.65|232.24|229.44|238.45|235.65|231.93|229.13|0
1662510000000|2022-09-07 00:20:00|232.36|229.56|229.98|227.18|232.73|229.93|229.06|226.26|0
1662510300000|2022-09-07 00:25:00|229.86|227.06|231.26|228.46|231.45|228.65|229.86|227.06|0
1662510600000|2022-09-07 00:30:00|231.32|228.52|230.22|227.42|232.06|229.26|229.24|226.44|0
1662510900000|2022-09-07 00:35:00|230.34|227.54|230.46|227.66|230.83|228.03|229.24|226.44|0
1662511200000|2022-09-07 00:40:00|230.58|227.78|230.05|227.25|230.9|228.1|229.92|227.12|0
1662511500000|2022-09-07 00:45:00|230.11|227.31|231.27|228.47|231.76|228.96|229.92|227.12|0
1662511800000|2022-09-07 00:50:00|231.39|228.59|232.18|229.38|232.5|229.7|230.9|228.1|0
1662512100000|2022-09-07 00:55:00|232.13|229.33|232.55|229.75|233.11|230.31|231.51|228.71|0
1662512400000|2022-09-07 01:00:00|232.49|229.69|230.4|227.6|232.62|229.82|230.04|227.24|0
1662512700000|2022-09-07 01:05:00|230.28|227.48|230.65|227.85|231.26|228.46|230.16|227.36|0
1662513000000|2022-09-07 01:10:00|230.46|227.66|231.87|229.07|231.99|229.19|230.4|227.6|0
1662513300000|2022-09-07 01:15:00|231.75|228.95|231.62|228.82|232.61|229.81|230.89|228.09|0
1662513600000|2022-09-07 01:20:00|231.5|228.7|231.74|228.94|232.61|229.81|231.38|228.58|0
1662513900000|2022-09-07 01:25:00|231.68|228.88|232.11|229.31|232.85|230.05|231.5|228.7|0
1662514200000|2022-09-07 01:30:00|232.23|229.43|233.34|230.54|233.34|230.54|231|228.2|0
1662514500000|2022-09-07 01:35:00|233.21|230.41|232.78|229.98|233.21|230.41|231.37|228.57|0
1662514800000|2022-09-07 01:40:00|232.97|230.17|232.23|229.43|232.97|230.17|231.98|229.18|0
1662515100000|2022-09-07 01:45:00|232.35|229.55|234.32|231.52|234.44|231.64|231.86|229.06|0
1662515400000|2022-09-07 01:50:00|234.38|231.58|234.32|231.52|234.81|232.01|233.82|231.02|0
1662515700000|2022-09-07 01:55:00|234.19|231.39|233.94|231.14|234.44|231.64|233.82|231.02|0
1662516000000|2022-09-07 02:00:00|233.82|231.02|233.94|231.14|234.07|231.27|233.57|230.77|0
1662516300000|2022-09-07 02:05:00|233.82|231.02|234.19|231.39|234.43|231.63|233.57|230.77|0
1662516600000|2022-09-07 02:10:00|234.31|231.51|233.2|230.4|234.31|231.51|232.7|229.9|0
1662516900000|2022-09-07 02:15:00|233.07|230.27|232.76|229.96|233.32|230.52|232.58|229.78|0
1662517200000|2022-09-07 02:20:00|232.82|230.02|233.56|230.76|233.74|230.94|232.7|229.9|0
1662517500000|2022-09-07 02:25:00|233.31|230.51|234.79|231.99|234.92|232.12|233.31|230.51|0
1662517800000|2022-09-07 02:30:00|234.92|232.12|235.91|233.11|235.91|233.11|234.92|232.12|0
1662518100000|2022-09-07 02:35:00|235.78|232.98|234.42|231.62|236.34|233.54|234.17|231.37|0
1662518400000|2022-09-07 02:40:00|234.54|231.74|234.29|231.49|234.67|231.87|234.23|231.43|0
1662518700000|2022-09-07 02:45:00|234.35|231.55|234.91|232.11|235.03|232.23|234.17|231.37|0
1662519000000|2022-09-07 02:50:00|235.16|232.36|233.18|230.38|235.28|232.48|233.18|230.38|0
1662519300000|2022-09-07 02:55:00|233.3|230.5|232.99|230.19|233.3|230.5|232.68|229.88|0
1662519600000|2022-09-07 03:00:00|233.05|230.25|233.05|230.25|233.42|230.62|232.56|229.76|0
1662519900000|2022-09-07 03:05:00|233.17|230.37|232.55|229.75|233.29|230.49|232.43|229.63|0
1662520200000|2022-09-07 03:10:00|232.49|229.69|232.24|229.44|232.49|229.69|231.45|228.65|0
1662520500000|2022-09-07 03:15:00|232.18|229.38|231.01|228.21|232.31|229.51|230.71|227.91|0
1662520800000|2022-09-07 03:20:00|231.08|228.28|231.56|228.76|231.56|228.76|230.83|228.03|0
1662521100000|2022-09-07 03:25:00|231.44|228.64|233.16|230.36|233.28|230.48|231.19|228.39|0
1662521400000|2022-09-07 03:30:00|232.91|230.11|232.42|229.62|233.04|230.24|231.81|229.01|0
1662521700000|2022-09-07 03:35:00|232.54|229.74|231.43|228.63|232.54|229.74|231.31|228.51|0
1662522000000|2022-09-07 03:40:00|231.56|228.76|231.86|229.06|232.17|229.37|231.56|228.76|0
1662522300000|2022-09-07 03:45:00|231.92|229.12|232.17|229.37|232.41|229.61|231.92|229.12|0
1662522600000|2022-09-07 03:50:00|232.04|229.24|233.64|230.84|233.77|230.97|231.67|228.87|0
1662522900000|2022-09-07 03:55:00|233.52|230.72|233.76|230.96|233.89|231.09|233.27|230.47|0
1662523200000|2022-09-07 04:00:00|233.89|231.09|232.65|229.85|233.89|231.09|232.65|229.85|0
1662523500000|2022-09-07 04:05:00|232.59|229.79|232.71|229.91|233.02|230.22|232.4|229.6|0
1662523800000|2022-09-07 04:10:00|232.77|229.97|232.65|229.85|233.02|230.22|232.52|229.72|0
1662524100000|2022-09-07 04:15:00|232.77|229.97|232.77|229.97|233.07|230.27|232.65|229.85|0
1662524400000|2022-09-07 04:20:00|232.64|229.84|232.15|229.35|232.89|230.09|232.03|229.23|0
1662524700000|2022-09-07 04:25:00|232.09|229.29|232.21|229.41|232.52|229.72|231.9|229.1|0
1662525000000|2022-09-07 04:30:00|232.15|229.35|233.38|230.58|233.5|230.7|232.15|229.35|0
1662525300000|2022-09-07 04:35:00|233.25|230.45|233.99|231.19|234.24|231.44|233.25|230.45|0
1662525600000|2022-09-07 04:40:00|234.11|231.31|233.99|231.19|234.11|231.31|233.62|230.82|0
1662525900000|2022-09-07 04:45:00|234.11|231.31|235.16|232.36|235.16|232.36|234.11|231.31|0
1662526200000|2022-09-07 04:50:00|235.22|232.42|235.72|232.92|236.46|233.66|235.1|232.3|0
1662526500000|2022-09-07 04:55:00|235.84|233.04|235.59|232.79|236.21|233.41|235.4|232.6|0
1662526800000|2022-09-07 05:00:00|235.71|232.91|235.71|232.91|236.33|233.53|235.09|232.29|0
1662527100000|2022-09-07 05:05:00|235.84|233.04|237.33|234.53|237.33|234.53|235.59|232.79|0
1662527400000|2022-09-07 05:10:00|237.32|234.52|237.45|234.65|237.95|235.15|237.07|234.27|0
1662527700000|2022-09-07 05:15:00|237.57|234.77|238.57|235.77|238.82|236.02|237.32|234.52|0
1662528000000|2022-09-07 05:20:00|238.44|235.64|238.57|235.77|238.82|236.02|237.82|235.02|0
1662528300000|2022-09-07 05:25:00|238.69|235.89|236.82|234.02|238.69|235.89|236.82|234.02|0
1662528600000|2022-09-07 05:30:00|236.88|234.08|236.57|233.77|237.31|234.51|236.32|233.52|0
1662528900000|2022-09-07 05:35:00|236.69|233.89|236.13|233.33|236.69|233.89|235.94|233.14|0
1662529200000|2022-09-07 05:40:00|236.19|233.39|237.18|234.38|237.31|234.51|236.07|233.27|0
1662529500000|2022-09-07 05:45:00|237.31|234.51|237.18|234.38|238.18|235.38|236.68|233.88|0
1662529800000|2022-09-07 05:50:00|237.06|234.26|237.18|234.38|237.24|234.44|236.43|233.63|0
1662530100000|2022-09-07 05:55:00|237.3|234.5|236.31|233.51|237.68|234.88|236.18|233.38|0
1662530400000|2022-09-07 06:00:00|236.43|233.63|234.26|231.46|237.36|234.56|234.07|231.27|0
1662530700000|2022-09-07 06:05:00|234.2|231.4|234.69|231.89|235.06|232.26|234.2|231.4|0
1662531000000|2022-09-07 06:10:00|234.57|231.77|237.29|234.49|237.42|234.62|234.44|231.64|0
1662531300000|2022-09-07 06:15:00|237.42|234.62|237.91|235.11|238.16|235.36|236.23|233.43|0
1662531600000|2022-09-07 06:20:00|238.04|235.24|239.35|236.55|240.04|237.24|237.97|235.17|0
1662531900000|2022-09-07 06:25:00|239.41|236.61|238.78|235.98|239.66|236.86|238.53|235.73|0
1662532200000|2022-09-07 06:30:00|238.97|236.17|238.72|235.92|239.03|236.23|237.53|234.73|0
1662532500000|2022-09-07 06:35:00|238.66|235.86|239.03|236.23|239.28|236.48|238.16|235.36|0
1662532800000|2022-09-07 06:40:00|239.09|236.29|239.59|236.79|240.16|237.36|239.03|236.23|0
1662533100000|2022-09-07 06:45:00|239.46|236.66|240.4|237.6|241.28|238.48|239.4|236.6|0
1662533400000|2022-09-07 06:50:00|240.28|237.48|239.33|236.53|240.78|237.98|239.33|236.53|0
1662533700000|2022-09-07 06:55:00|239.27|236.47|239.02|236.22|240.02|237.22|238.77|235.97|0
1662534000000|2022-09-07 07:00:00|239.9|237.1|239.33|236.53|241.53|238.73|239.02|236.22|0
1662534300000|2022-09-07 07:05:00|239.17|236.57|238.17|235.57|240.23|237.63|238.17|235.57|0
1662534600000|2022-09-07 07:10:00|238.35|235.75|237.66|235.06|239.66|237.06|237.23|234.63|0
1662534900000|2022-09-07 07:15:00|237.91|235.31|237.72|235.12|239.04|236.44|237.41|234.81|0
1662535200000|2022-09-07 07:20:00|237.79|235.19|236.41|233.81|239.16|236.56|236.41|233.81|0
1662535500000|2022-09-07 07:25:00|236.66|234.06|235.91|233.31|236.66|234.06|234.92|232.32|0
1662535800000|2022-09-07 07:30:00|235.79|233.19|237.53|234.93|237.53|234.93|234.36|231.76|0
1662536100000|2022-09-07 07:35:00|237.41|234.81|238.28|235.68|239.03|236.43|237.16|234.56|0
1662536400000|2022-09-07 07:40:00|238.34|235.74|239.52|236.92|239.65|237.05|238.15|235.55|0
1662536700000|2022-09-07 07:45:00|239.4|236.8|242.54|239.94|242.54|239.94|239.4|236.8|0
1662537000000|2022-09-07 07:50:00|242.29|239.69|241.84|239.24|242.54|239.94|241.03|238.43|0
1662537300000|2022-09-07 07:55:00|242.03|239.43|243.48|240.88|244.24|241.64|241.78|239.18|0
1662537600000|2022-09-07 08:00:00|243.54|240.94|246.21|243.61|246.21|243.61|242.72|240.12|0
1662537900000|2022-09-07 08:05:00|246.27|243.67|246.15|243.55|248.25|245.65|245.26|242.66|0
1662538200000|2022-09-07 08:10:00|246.02|243.42|244.24|241.64|246.08|243.48|244.12|241.52|0
1662538500000|2022-09-07 08:15:00|244.37|241.77|244.49|241.89|245.38|242.78|243.35|240.75|0
1662538800000|2022-09-07 08:20:00|244.62|242.02|244.36|241.76|244.87|242.27|243.48|240.88|0
1662539100000|2022-09-07 08:25:00|244.11|241.51|243.73|241.13|244.74|242.14|243.6|241|0
1662539400000|2022-09-07 08:30:00|243.6|241|244.61|242.01|244.87|242.27|243.6|241|0
1662539700000|2022-09-07 08:35:00|244.55|241.95|243.22|240.62|244.8|242.2|243.22|240.62|0
1662540000000|2022-09-07 08:40:00|243.09|240.49|243.72|241.12|243.85|241.25|242.71|240.11|0
1662540300000|2022-09-07 08:45:00|243.85|241.25|245.3|242.7|245.37|242.77|243.85|241.25|0
1662540600000|2022-09-07 08:50:00|245.24|242.64|246|243.4|246.64|244.04|244.22|241.62|0
1662540900000|2022-09-07 08:55:00|245.87|243.27|246.64|244.04|247.02|244.42|245.87|243.27|0
1662541200000|2022-09-07 09:00:00|246.76|244.16|243.58|240.98|246.76|244.16|243.52|240.92|0
1662541500000|2022-09-07 09:05:00|243.71|241.11|243.33|240.73|244.4|241.8|243.33|240.73|0
1662541800000|2022-09-07 09:10:00|243.26|240.66|243.51|240.91|244.09|241.49|242.82|240.22|0
1662542100000|2022-09-07 09:15:00|243.71|241.11|244.97|242.37|244.97|242.37|243.64|241.04|0
1662542400000|2022-09-07 09:20:00|245.1|242.5|243.95|241.35|245.54|242.94|243.7|241.1|0
1662542700000|2022-09-07 09:25:00|244.08|241.48|244.46|241.86|244.84|242.24|243.45|240.85|0
1662543000000|2022-09-07 09:30:00|244.59|241.99|244.33|241.73|244.59|241.99|243.57|240.97|0
1662543300000|2022-09-07 09:35:00|244.46|241.86|243.44|240.84|245.35|242.75|243.31|240.71|0
1662543600000|2022-09-07 09:40:00|243.19|240.59|244.83|242.23|245.21|242.61|243.12|240.52|0
1662543900000|2022-09-07 09:45:00|244.96|242.36|245.59|242.99|245.85|243.25|244.2|241.6|0
1662544200000|2022-09-07 09:50:00|245.34|242.74|245.08|242.48|245.65|243.05|244.83|242.23|0
1662544500000|2022-09-07 09:55:00|245.21|242.61|246.1|243.5|246.23|243.63|245.21|242.61|0
1662544800000|2022-09-07 10:00:00|246.16|243.56|244.82|242.22|246.54|243.94|244.7|242.1|0
1662545100000|2022-09-07 10:05:00|244.76|242.16|244.82|242.22|245.84|243.24|244.57|241.97|0
1662545400000|2022-09-07 10:10:00|244.88|242.28|244.44|241.84|245.07|242.47|243.93|241.33|0
1662545700000|2022-09-07 10:15:00|244.31|241.71|244.56|241.96|244.69|242.09|243.04|240.44|0
1662546000000|2022-09-07 10:20:00|244.5|241.9|245.32|242.72|245.7|243.1|243.93|241.33|0
1662546300000|2022-09-07 10:25:00|245.19|242.59|245.83|243.23|245.83|243.23|244.81|242.21|0
1662546600000|2022-09-07 10:30:00|245.7|243.1|244.68|242.08|245.83|243.23|244.68|242.08|0
1662546900000|2022-09-07 10:35:00|244.62|242.02|245.7|243.1|246.33|243.73|244.43|241.83|0
1662547200000|2022-09-07 10:40:00|245.95|243.35|245.31|242.71|245.95|243.35|244.68|242.08|0
1662547500000|2022-09-07 10:45:00|245.37|242.77|244.17|241.57|245.57|242.97|243.54|240.94|0
1662547800000|2022-09-07 10:50:00|244.23|241.63|245.43|242.83|245.69|243.09|244.23|241.63|0
1662548100000|2022-09-07 10:55:00|245.31|242.71|244.54|241.94|245.43|242.83|244.04|241.44|0
1662548400000|2022-09-07 11:00:00|244.73|242.13|244.41|241.81|244.86|242.26|244.09|241.49|0
1662548700000|2022-09-07 11:05:00|244.48|241.88|243.59|240.99|245.36|242.76|243.59|240.99|0
1662549000000|2022-09-07 11:10:00|243.65|241.05|244.92|242.32|244.92|242.32|243.65|241.05|0
1662549300000|2022-09-07 11:15:00|245.04|242.44|244.53|241.93|245.17|242.57|244.28|241.68|0
1662549600000|2022-09-07 11:20:00|244.41|241.81|245.8|243.2|245.8|243.2|244.28|241.68|0
1662549900000|2022-09-07 11:25:00|245.67|243.07|245.55|242.95|245.8|243.2|245.55|242.95|0
1662550200000|2022-09-07 11:30:00|245.67|243.07|244.78|242.18|245.8|243.2|244.27|241.67|0
1662550500000|2022-09-07 11:35:00|244.91|242.31|238.6|236|245.16|242.56|238.6|236|0
1662550800000|2022-09-07 11:40:00|238.48|235.88|241.8|239.2|241.8|239.2|237.98|235.38|0
1662551100000|2022-09-07 11:45:00|241.54|238.94|240.56|237.96|241.54|238.94|239.68|237.08|0
1662551400000|2022-09-07 11:50:00|240.37|237.77|241.44|238.84|241.5|238.9|239.43|236.83|0
1662551700000|2022-09-07 11:55:00|241.31|238.71|240.81|238.21|242.07|239.47|240.3|237.7|0
1662552000000|2022-09-07 12:00:00|240.99|238.39|241.43|238.83|241.94|239.34|240.68|238.08|0
1662552300000|2022-09-07 12:05:00|241.18|238.58|237.92|235.32|241.18|238.58|236.55|233.95|0
1662552600000|2022-09-07 12:10:00|237.8|235.2|237.07|234.47|237.8|235.2|235.31|232.71|0
1662552900000|2022-09-07 12:15:00|237.2|234.6|237.57|234.97|238.38|235.78|236.7|234.1|0
1662553200000|2022-09-07 12:20:00|237.32|234.72|237.44|234.84|238.69|236.09|236.57|233.97|0
1662553500000|2022-09-07 12:25:00|237.32|234.72|236.69|234.09|237.81|235.21|236.19|233.59|0
1662553800000|2022-09-07 12:30:00|236.82|234.22|238.62|236.02|238.68|236.08|236.57|233.97|0
1662554100000|2022-09-07 12:35:00|238.31|235.71|240.68|238.08|240.68|238.08|237.93|235.33|0
1662554400000|2022-09-07 12:40:00|240.81|238.21|240.24|237.64|241.18|238.58|240.18|237.58|0
1662554700000|2022-09-07 12:45:00|240.3|237.7|238.98|236.38|240.43|237.83|238.67|236.07|0
1662555000000|2022-09-07 12:50:00|239.05|236.45|236.93|234.33|239.55|236.95|236.68|234.08|0
1662555300000|2022-09-07 12:55:00|237.05|234.45|239.8|237.2|239.8|237.2|237.05|234.45|0
1662555600000|2022-09-07 13:00:00|239.67|237.07|239.54|236.94|240.17|237.57|238.92|236.32|0
1662555900000|2022-09-07 13:05:00|239.42|236.82|240.17|237.57|240.92|238.32|239.42|236.82|0
1662556200000|2022-09-07 13:10:00|240.29|237.69|239.47|236.87|240.67|238.07|238.29|235.69|0
1662556500000|2022-09-07 13:15:00|239.59|236.99|241.35|238.75|241.48|238.88|239.47|236.87|0
1662556800000|2022-09-07 13:20:00|241.22|238.62|241.22|238.62|241.98|239.38|240.72|238.12|0
1662557100000|2022-09-07 13:25:00|241.35|238.75|240.72|238.12|241.35|238.75|239.84|237.24|0
1662557400000|2022-09-07 13:30:00|240.59|237.99|243.87|241.27|243.87|241.27|239.71|237.11|0
1662557700000|2022-09-07 13:35:00|243.74|241.14|249.73|247.13|250.24|247.64|243.61|241.01|0
1662558000000|2022-09-07 13:40:00|249.47|246.87|249.59|246.99|252.17|249.57|247.38|244.78|0
1662558300000|2022-09-07 13:45:00|249.98|247.38|250.62|248.02|251.91|249.31|249.59|246.99|0
1662558600000|2022-09-07 13:50:00|250.49|247.89|247.04|244.44|251.14|248.54|245.38|242.78|0
1662558900000|2022-09-07 13:55:00|246.65|244.05|246.27|243.67|249.73|247.13|245.37|242.77|0
1662559200000|2022-09-07 14:00:00|246.14|243.54|248.31|245.71|248.83|246.23|242.33|239.73|0
1662559500000|2022-09-07 14:05:00|248.18|245.58|246.39|243.79|249.21|246.61|244.73|242.13|0
1662559800000|2022-09-07 14:10:00|246.64|244.04|242.95|240.35|247.67|245.07|242.83|240.23|0
1662560100000|2022-09-07 14:15:00|243.08|240.48|245.87|243.27|246.51|243.91|241.56|238.96|0
1662560400000|2022-09-07 14:20:00|246|243.4|245.49|242.89|247.41|244.81|244.85|242.25|0
1662560700000|2022-09-07 14:25:00|245.23|242.63|249.33|246.73|249.59|246.99|244.34|241.74|0
1662561000000|2022-09-07 14:30:00|250.49|247.89|251.39|248.79|254.63|252.03|250.49|247.89|0
1662561300000|2022-09-07 14:35:00|251.52|248.92|250.87|248.27|252.94|250.34|249.84|247.24|0
1662561600000|2022-09-07 14:40:00|251|248.4|250.22|247.62|252.16|249.56|248.42|245.82|0
1662561900000|2022-09-07 14:45:00|250.35|247.75|249.83|247.23|250.87|248.27|248.93|246.33|0
1662562200000|2022-09-07 14:50:00|249.7|247.1|252.28|249.68|253.32|250.72|249.32|246.72|0
1662562500000|2022-09-07 14:55:00|252.15|249.55|251.76|249.16|253.45|250.85|251.51|248.91|0
1662562800000|2022-09-07 15:00:00|251.63|249.03|254.75|252.15|255.01|252.41|249.44|246.84|0
1662563100000|2022-09-07 15:05:00|254.36|251.76|256.05|253.45|257.09|254.49|253.45|250.85|0
1662563400000|2022-09-07 15:10:00|256.18|253.58|259.06|256.46|260.51|257.91|256.05|253.45|0
1662563700000|2022-09-07 15:15:00|258.93|256.33|256.57|253.97|259.89|257.29|254.77|252.17|0
1662564000000|2022-09-07 15:20:00|256.71|254.11|257.62|255.02|258.28|255.68|256.05|253.45|0
1662564300000|2022-09-07 15:25:00|257.49|254.89|255.78|253.18|258.28|255.68|255.65|253.05|0
1662564600000|2022-09-07 15:30:00|256.31|253.71|254.77|252.17|258.01|255.41|254.12|251.52|0
1662564900000|2022-09-07 15:35:00|255.16|252.56|255.94|253.34|257.13|254.53|255.03|252.43|0
1662565200000|2022-09-07 15:40:00|255.81|253.21|254.11|251.51|256.86|254.26|253.46|250.86|0
1662565500000|2022-09-07 15:45:00|254.24|251.64|256.46|253.86|257.12|254.52|254.11|251.51|0
1662565800000|2022-09-07 15:50:00|256.6|254|257.77|255.17|257.91|255.31|256.2|253.6|0
1662566100000|2022-09-07 15:55:00|257.91|255.31|256.2|253.6|258.69|256.09|255.94|253.34|0
1662566400000|2022-09-07 16:00:00|256.46|253.86|256.46|253.86|257.64|255.04|256.06|253.46|0
1662566700000|2022-09-07 16:05:00|256.33|253.73|257.44|254.84|257.44|254.84|254.23|251.63|0
1662567000000|2022-09-07 16:10:00|257.24|254.64|255.27|252.67|257.5|254.9|254.88|252.28|0
1662567300000|2022-09-07 16:15:00|255.14|252.54|253.18|250.58|255.67|253.07|252.79|250.19|0
1662567600000|2022-09-07 16:20:00|253.05|250.45|251.49|248.89|253.58|250.98|250.33|247.73|0
1662567900000|2022-09-07 16:25:00|251.23|248.63|253.57|250.97|253.96|251.36|250.85|248.25|0
1662568200000|2022-09-07 16:30:00|253.31|250.71|254.09|251.49|254.22|251.62|251.75|249.15|0
1662568500000|2022-09-07 16:35:00|254.35|251.75|257.49|254.89|257.49|254.89|253.18|250.58|0
1662568800000|2022-09-07 16:40:00|257.62|255.02|261.52|258.92|262.24|259.64|256.83|254.23|0
1662569100000|2022-09-07 16:45:00|261.78|259.18|261.38|258.78|262.45|259.85|260.59|257.99|0
1662569400000|2022-09-07 16:50:00|261.25|258.65|260.19|257.59|261.65|259.05|259.93|257.33|0
1662569700000|2022-09-07 16:55:00|259.93|257.33|260.85|258.25|260.85|258.25|258.61|256.01|0
1662570000000|2022-09-07 17:00:00|260.72|258.12|263.9|261.3|264.43|261.83|260.32|257.72|0
1662570300000|2022-09-07 17:05:00|263.63|261.03|263.36|260.76|264.43|261.83|262.44|259.84|0
1662570600000|2022-09-07 17:10:00|263.23|260.63|262.83|260.23|263.63|261.03|261.9|259.3|0
1662570900000|2022-09-07 17:15:00|263.1|260.5|261.63|259.03|263.63|261.03|261.24|258.64|0
1662571200000|2022-09-07 17:20:00|261.37|258.77|261.9|259.3|263.76|261.16|261.24|258.64|0
1662571500000|2022-09-07 17:25:00|262.03|259.43|260.57|257.97|262.03|259.43|260.04|257.44|0
1662571800000|2022-09-07 17:30:00|260.7|258.1|263.28|260.68|263.49|260.89|260.31|257.71|0
1662572100000|2022-09-07 17:35:00|263.09|260.49|265.21|262.61|265.88|263.28|262.69|260.09|0
1662572400000|2022-09-07 17:40:00|265.08|262.48|268.96|266.36|269.23|266.63|265.08|262.48|0
1662572700000|2022-09-07 17:45:00|268.83|266.23|269.77|267.17|269.77|267.17|267.62|265.02|0
1662573000000|2022-09-07 17:50:00|269.63|267.03|270.57|267.97|270.84|268.24|269.23|266.63|0
1662573300000|2022-09-07 17:55:00|270.84|268.24|270.03|267.43|270.84|268.24|269.09|266.49|0
1662573600000|2022-09-07 18:00:00|270.57|267.97|275.86|273.26|276.13|273.53|269.63|267.03|0
1662573900000|2022-09-07 18:05:00|275.99|273.39|274.43|271.83|277.76|275.16|273.62|271.02|0
1662574200000|2022-09-07 18:10:00|274.16|271.56|274.7|272.1|275.11|272.51|273.35|270.75|0
1662574500000|2022-09-07 18:15:00|274.84|272.24|271.05|268.45|275.52|272.92|270.92|268.32|0
1662574800000|2022-09-07 18:20:00|271.19|268.59|271.72|269.12|271.99|269.39|270.51|267.91|0
1662575100000|2022-09-07 18:25:00|271.99|269.39|273.72|271.12|273.75|271.15|271.72|269.12|0
1662575400000|2022-09-07 18:30:00|273.85|271.25|275.21|272.61|275.21|272.61|272.36|269.76|0
1662575700000|2022-09-07 18:35:00|275.08|272.48|274.8|272.2|276.17|273.57|274.26|271.66|0
1662576000000|2022-09-07 18:40:00|274.67|272.07|275.27|272.67|276.57|273.97|274.66|272.06|0
1662576300000|2022-09-07 18:45:00|275.34|272.74|276.3|273.7|276.3|273.7|274.8|272.2|0
1662576600000|2022-09-07 18:50:00|276.23|273.63|276.57|273.97|276.98|274.38|274.12|271.52|0
1662576900000|2022-09-07 18:55:00|276.5|273.9|278.35|275.75|278.77|276.17|275.75|273.15|0
1662577200000|2022-09-07 19:00:00|278.49|275.89|278.22|275.62|278.9|276.3|276.85|274.25|0
1662577500000|2022-09-07 19:05:00|278.35|275.75|280.13|277.53|280.13|277.53|277.26|274.66|0
1662577800000|2022-09-07 19:10:00|280.27|277.67|279.58|276.98|280.27|277.67|278.35|275.75|0
1662578100000|2022-09-07 19:15:00|279.72|277.12|278.35|275.75|281.23|278.63|277.66|275.06|0
1662578400000|2022-09-07 19:20:00|278.21|275.61|279.58|276.98|279.85|277.25|277.39|274.79|0
1662578700000|2022-09-07 19:25:00|279.5|276.9|282.05|279.45|282.6|280|279.44|276.84|0
1662579000000|2022-09-07 19:30:00|282.32|279.72|281.08|278.48|282.32|279.72|279.57|276.97|0
1662579300000|2022-09-07 19:35:00|280.81|278.21|279.16|276.56|281.36|278.76|278.34|275.74|0
1662579600000|2022-09-07 19:40:00|279.02|276.42|279.29|276.69|279.57|276.97|277.24|274.64|0
1662579900000|2022-09-07 19:45:00|279.02|276.42|281.76|279.16|282.31|279.71|278.74|276.14|0
1662580200000|2022-09-07 19:50:00|281.63|279.03|279.7|277.1|281.63|279.03|278.19|275.59|0
1662580500000|2022-09-07 19:55:00|279.42|276.82|278.33|275.73|279.42|276.82|276.28|273.68|0
1662580800000|2022-09-07 20:00:00|277.78|275.18|276.68|274.08|277.78|275.18|275.73|273.13|0
1662581100000|2022-09-07 20:05:00|277.09|274.49|276.68|274.08|277.09|274.49|275.59|272.99|0
1662581400000|2022-09-07 20:10:00|276.27|273.67|276|273.4|276.95|274.35|275.86|273.26|0
1662581700000|2022-09-07 20:15:00|276.64|273.84|277.73|274.93|277.73|274.93|276.64|273.84|0
1662582000000|2022-09-07 20:20:00|277.87|275.07|278.14|275.34|278.42|275.62|277.87|275.07|0
1662582300000|2022-09-07 20:25:00|278.21|275.41|278.14|275.34|278.82|276.02|278.14|275.34|0
1662582600000|2022-09-07 20:30:00|278.27|275.47|278.14|275.34|278.55|275.75|277.86|275.06|0
1662582900000|2022-09-07 20:35:00|278.27|275.47|278.41|275.61|278.41|275.61|278.13|275.33|0
1662583200000|2022-09-07 20:40:00|278.34|275.54|277.99|275.19|278.41|275.61|277.86|275.06|0
1662583500000|2022-09-07 20:45:00|277.86|275.06|277.99|275.19|278.27|275.47|277.86|275.06|0
1662583800000|2022-09-07 20:50:00|278.13|275.33|277.85|275.05|278.26|275.46|277.85|275.05|0
1662584100000|2022-09-07 20:55:00|277.99|275.19|277.23|274.43|277.99|275.19|277.23|274.43|0
1662584400000|2022-09-07 21:00:00|277.48|274.68|277.54|274.74|277.6|274.8|277.08|274.28|0
1662584700000|2022-09-07 21:05:00|277.5|274.7|277.95|275.15|277.99|275.19|277.44|274.64|0
1662585000000|2022-09-07 21:10:00|277.97|275.17|278.07|275.27|278.07|275.27|277.97|275.17|0
1662585300000|2022-09-07 21:15:00|278.21|275.41|278.05|275.25|278.21|275.41|278.05|275.25|0
1662585600000|2022-09-07 21:20:00|278.11|275.31|278.05|275.25|278.12|275.32|277.99|275.19|0
1662585900000|2022-09-07 21:25:00|278|275.2|278.2|275.4|278.2|275.4|278|275.2|0
1662586200000|2022-09-07 21:30:00|278.22|275.42|278.1|275.3|278.22|275.42|278.04|275.24|0
1662586500000|2022-09-07 21:35:00|278.12|275.32|278.08|275.28|278.12|275.32|277.92|275.12|0
1662586800000|2022-09-07 21:40:00|278.06|275.26|278.07|275.27|278.14|275.34|278.04|275.24|0
1662587100000|2022-09-07 21:45:00|278.1|275.3|277.91|275.11|278.11|275.31|277.87|275.07|0
1662587400000|2022-09-07 21:50:00|278.01|275.21|277.98|275.18|278.17|275.37|277.83|275.03|0
1662587700000|2022-09-07 21:55:00|277.99|275.19|278.05|275.25|278.16|275.36|277.95|275.15|0
1662588000000|2022-09-07 22:00:00|277.89|275.09|279.6|276.8|280.15|277.35|277.89|275.09|0
1662588300000|2022-09-07 22:05:00|279.53|276.73|280.42|277.62|280.42|277.62|279.53|276.73|0
1662588600000|2022-09-07 22:10:00|280.28|277.48|279.87|277.07|280.42|277.62|279.87|277.07|0
1662588900000|2022-09-07 22:15:00|279.8|277|279.52|276.72|280.07|277.27|279.32|276.52|0
1662589200000|2022-09-07 22:20:00|279.45|276.65|279.73|276.93|279.86|277.06|279.32|276.52|0
1662589500000|2022-09-07 22:25:00|279.59|276.79|279.31|276.51|279.73|276.93|279.18|276.38|0
1662589800000|2022-09-07 22:30:00|279.45|276.65|278.9|276.1|279.45|276.65|278.9|276.1|0
1662590100000|2022-09-07 22:35:00|278.76|275.96|278.21|275.41|278.76|275.96|277.94|275.14|0
1662590400000|2022-09-07 22:40:00|277.94|275.14|277.94|275.14|278.21|275.41|277.8|275|0
1662590700000|2022-09-07 22:45:00|277.8|275|277.52|274.72|277.8|275|277.32|274.52|0
1662591000000|2022-09-07 22:50:00|277.59|274.79|277.66|274.86|277.79|274.99|277.52|274.72|0
1662591300000|2022-09-07 22:55:00|277.72|274.92|278.61|275.81|278.61|275.81|277.52|274.72|0
1662591600000|2022-09-07 23:00:00|278.48|275.68|277.65|274.85|278.54|275.74|277.52|274.72|0
1662591900000|2022-09-07 23:05:00|277.58|274.78|278.06|275.26|278.06|275.26|277.52|274.72|0
1662592200000|2022-09-07 23:10:00|278.2|275.4|277.85|275.05|278.2|275.4|277.85|275.05|0
1662592500000|2022-09-07 23:15:00|277.92|275.12|278.06|275.26|279.43|276.63|277.92|275.12|0
1662592800000|2022-09-07 23:20:00|278.19|275.39|277.23|274.43|278.19|275.39|277.1|274.3|0
1662593100000|2022-09-07 23:25:00|277.3|274.5|277.1|274.3|277.37|274.57|277.1|274.3|0
1662593400000|2022-09-07 23:30:00|277.23|274.43|277.23|274.43|277.37|274.57|277.09|274.29|0
1662593700000|2022-09-07 23:35:00|276.55|273.75|276.68|273.88|276.82|274.02|276.27|273.47|0
1662594000000|2022-09-07 23:40:00|276.54|273.74|276.54|273.74|276.82|274.02|276.41|273.61|0
1662594300000|2022-09-07 23:45:00|276.41|273.61|276.81|274.01|276.95|274.15|276.41|273.61|0
1662594600000|2022-09-07 23:50:00|276.95|274.15|276.13|273.33|276.95|274.15|275.99|273.19|0
1662594900000|2022-09-07 23:55:00|276.26|273.46|276.26|273.46|276.4|273.6|276.13|273.33|0
1662595200000|2022-09-08 00:00:00|276.13|273.33|275.85|273.05|277.49|274.69|275.58|272.78|0
1662595500000|2022-09-08 00:05:00|275.78|272.98|275.91|273.11|276.53|273.73|275.58|272.78|0
1662595800000|2022-09-08 00:10:00|275.85|273.05|276.26|273.46|276.59|273.79|275.58|272.78|0
1662596100000|2022-09-08 00:15:00|276.32|273.52|279.12|276.32|280.08|277.28|276.32|273.52|0
1662596400000|2022-09-08 00:20:00|278.99|276.19|278.71|275.91|280.49|277.69|278.57|275.77|0
1662596700000|2022-09-08 00:25:00|278.57|275.77|278.98|276.18|279.26|276.46|278.43|275.63|0
1662597000000|2022-09-08 00:30:00|278.84|276.04|278.09|275.29|279.12|276.32|277.75|274.95|0
1662597300000|2022-09-08 00:35:00|278.16|275.36|278.7|275.9|278.7|275.9|277.47|274.67|0
1662597600000|2022-09-08 00:40:00|278.56|275.76|278.43|275.63|278.56|275.76|277.88|275.08|0
1662597900000|2022-09-08 00:45:00|278.29|275.49|278.15|275.35|278.56|275.76|277.88|275.08|0
1662598200000|2022-09-08 00:50:00|278.01|275.21|278.83|276.03|279.11|276.31|277.74|274.94|0
1662598500000|2022-09-08 00:55:00|278.97|276.17|278.97|276.17|279.51|276.71|278.69|275.89|0
1662598800000|2022-09-08 01:00:00|278.89|276.09|279.1|276.3|279.38|276.58|278.69|275.89|0
1662599100000|2022-09-08 01:05:00|278.96|276.16|280.75|277.95|280.88|278.08|278.83|276.03|0
1662599400000|2022-09-08 01:10:00|280.61|277.81|280.88|278.08|281.02|278.22|280.53|277.73|0
1662599700000|2022-09-08 01:15:00|280.74|277.94|278.96|276.16|281.36|278.56|278.82|276.02|0
1662600000000|2022-09-08 01:20:00|278.82|276.02|279.91|277.11|280.19|277.39|278.68|275.88|0
1662600300000|2022-09-08 01:25:00|279.84|277.04|280.32|277.52|280.46|277.66|279.64|276.84|0
1662600600000|2022-09-08 01:30:00|280.19|277.39|279.77|276.97|280.46|277.66|279.63|276.83|0
1662600900000|2022-09-08 01:35:00|279.91|277.11|278.67|275.87|280.32|277.52|278.67|275.87|0
1662601200000|2022-09-08 01:40:00|278.81|276.01|278.94|276.14|279.63|276.83|278.81|276.01|0
1662601500000|2022-09-08 01:45:00|279.01|276.21|279.22|276.42|279.49|276.69|279.01|276.21|0
1662601800000|2022-09-08 01:50:00|279.28|276.48|279.21|276.41|279.49|276.69|278.8|276|0
1662602100000|2022-09-08 01:55:00|279.14|276.34|278.94|276.14|279.21|276.41|278.8|276|0
1662602400000|2022-09-08 02:00:00|278.8|276|279.21|276.41|279.62|276.82|278.8|276|0
1662602700000|2022-09-08 02:05:00|279.07|276.27|279.07|276.27|279.48|276.68|278.93|276.13|0
1662603000000|2022-09-08 02:10:00|279.21|276.41|278.79|275.99|279.48|276.68|278.79|275.99|0
1662603300000|2022-09-08 02:15:00|278.93|276.13|279.2|276.4|279.2|276.4|278.52|275.72|0
1662603600000|2022-09-08 02:20:00|279.34|276.54|279.54|276.74|279.61|276.81|278.93|276.13|0
1662603900000|2022-09-08 02:25:00|279.47|276.67|278.92|276.12|279.68|276.88|278.92|276.12|0
1662604200000|2022-09-08 02:30:00|279.06|276.26|278.78|275.98|279.33|276.53|278.78|275.98|0
1662604500000|2022-09-08 02:35:00|278.65|275.85|277.55|274.75|278.78|275.98|277.28|274.48|0
1662604800000|2022-09-08 02:40:00|277.41|274.61|277.41|274.61|277.69|274.89|277.27|274.47|0
1662605100000|2022-09-08 02:45:00|277.55|274.75|277.27|274.47|277.68|274.88|276.73|273.93|0
1662605400000|2022-09-08 02:50:00|277.14|274.34|276.93|274.13|277.27|274.47|276.93|274.13|0
1662605700000|2022-09-08 02:55:00|277|274.2|276.58|273.78|277.27|274.47|276.58|273.78|0
1662606000000|2022-09-08 03:00:00|276.72|273.92|277.26|274.46|277.4|274.6|276.72|273.92|0
1662606300000|2022-09-08 03:05:00|277.19|274.39|277.95|275.15|278.08|275.28|276.99|274.19|0
1662606600000|2022-09-08 03:10:00|278.08|275.28|279.38|276.58|279.38|276.58|277.81|275.01|0
1662606900000|2022-09-08 03:15:00|279.31|276.51|279.17|276.37|279.45|276.65|278.49|275.69|0
1662607200000|2022-09-08 03:20:00|279.31|276.51|278.69|275.89|279.31|276.51|278.49|275.69|0
1662607500000|2022-09-08 03:25:00|278.9|276.1|277.8|275|278.9|276.1|277.8|275|0
1662607800000|2022-09-08 03:30:00|277.94|275.14|278.34|275.54|278.48|275.68|277.93|275.13|0
1662608100000|2022-09-08 03:35:00|278.41|275.61|277.86|275.06|278.89|276.09|277.79|274.99|0
1662608400000|2022-09-08 03:40:00|277.93|275.13|278.2|275.4|278.34|275.54|277.52|274.72|0
1662608700000|2022-09-08 03:45:00|278.13|275.33|277.79|274.99|278.2|275.4|277.52|274.72|0
1662609000000|2022-09-08 03:50:00|277.65|274.85|277.65|274.85|277.92|275.12|277.38|274.58|0
1662609300000|2022-09-08 03:55:00|277.79|274.99|277.92|275.12|278.47|275.67|277.65|274.85|0
1662609600000|2022-09-08 04:00:00|278.06|275.26|279.01|276.21|279.01|276.21|278.06|275.26|0
1662609900000|2022-09-08 04:05:00|278.88|276.08|279.01|276.21|279.01|276.21|278.33|275.53|0
1662610200000|2022-09-08 04:10:00|279.08|276.28|279.42|276.62|279.42|276.62|278.74|275.94|0
1662610500000|2022-09-08 04:15:00|279.49|276.69|278.87|276.07|279.56|276.76|278.73|275.93|0
1662610800000|2022-09-08 04:20:00|279.01|276.21|280.1|277.3|280.1|277.3|279.01|276.21|0
1662611100000|2022-09-08 04:25:00|279.96|277.16|279.41|276.61|279.96|277.16|279|276.2|0
1662611400000|2022-09-08 04:30:00|279.34|276.54|279.27|276.47|279.55|276.75|279|276.2|0
1662611700000|2022-09-08 04:35:00|279.14|276.34|279.68|276.88|279.82|277.02|279.14|276.34|0
1662612000000|2022-09-08 04:40:00|279.82|277.02|280.09|277.29|280.37|277.57|279.68|276.88|0
1662612300000|2022-09-08 04:45:00|279.96|277.16|279.82|277.02|280.23|277.43|279.68|276.88|0
1662612600000|2022-09-08 04:50:00|279.68|276.88|279.81|277.01|279.95|277.15|279.4|276.6|0
1662612900000|2022-09-08 04:55:00|279.95|277.15|280.36|277.56|280.5|277.7|279.81|277.01|0
1662613200000|2022-09-08 05:00:00|280.5|277.7|280.36|277.56|280.77|277.97|280.22|277.42|0
1662613500000|2022-09-08 05:05:00|280.42|277.62|280.77|277.97|281.18|278.38|280.42|277.62|0
1662613800000|2022-09-08 05:10:00|280.7|277.9|280.63|277.83|281.32|278.52|280.35|277.55|0
1662614100000|2022-09-08 05:15:00|280.69|277.89|281.31|278.51|281.59|278.79|280.08|277.28|0
1662614400000|2022-09-08 05:20:00|281.24|278.44|280.76|277.96|281.38|278.58|280.49|277.69|0
1662614700000|2022-09-08 05:25:00|280.62|277.82|280.9|278.1|281.31|278.51|280.62|277.82|0
1662615000000|2022-09-08 05:30:00|280.82|278.02|280.34|277.54|281.17|278.37|280.21|277.41|0
1662615300000|2022-09-08 05:35:00|280.48|277.68|280.89|278.09|280.89|278.09|280.34|277.54|0
1662615600000|2022-09-08 05:40:00|280.96|278.16|279.65|276.85|281.03|278.23|279.58|276.78|0
1662615900000|2022-09-08 05:45:00|279.58|276.78|280.2|277.4|280.34|277.54|279.38|276.58|0
1662616200000|2022-09-08 05:50:00|280.06|277.26|279.78|276.98|280.33|277.53|279.51|276.71|0
1662616500000|2022-09-08 05:55:00|279.71|276.91|281.16|278.36|281.29|278.49|279.51|276.71|0
1662616800000|2022-09-08 06:00:00|281.29|278.49|282.39|279.59|282.67|279.87|279.64|276.84|0
1662617100000|2022-09-08 06:05:00|282.12|279.32|282.94|280.14|282.94|280.14|280.74|277.94|0
1662617400000|2022-09-08 06:10:00|283.08|280.28|285.02|282.22|285.02|282.22|282.53|279.73|0
1662617700000|2022-09-08 06:15:00|284.88|282.08|285.57|282.77|286.27|283.47|284.88|282.08|0
1662618000000|2022-09-08 06:20:00|285.71|282.91|284.04|281.24|285.85|283.05|283.83|281.03|0
1662618300000|2022-09-08 06:25:00|283.9|281.1|283.63|280.83|284.32|281.52|283.49|280.69|0
1662618600000|2022-09-08 06:30:00|283.49|280.69|283.48|280.68|283.76|280.96|283.07|280.27|0
1662618900000|2022-09-08 06:35:00|283.41|280.61|281.96|279.16|283.41|280.61|281.27|278.47|0
1662619200000|2022-09-08 06:40:00|282.1|279.3|282.51|279.71|282.51|279.71|281.55|278.75|0
1662619500000|2022-09-08 06:45:00|282.65|279.85|281.68|278.88|282.79|279.99|281.27|278.47|0
1662619800000|2022-09-08 06:50:00|281.55|278.75|281.13|278.33|281.82|279.02|280.99|278.19|0
1662620100000|2022-09-08 06:55:00|281.27|278.47|280.99|278.19|281.68|278.88|280.72|277.92|0
1662620400000|2022-09-08 07:00:00|281.13|278.33|281.95|279.15|282.5|279.7|280.16|277.36|0
1662620700000|2022-09-08 07:05:00|281.85|279.25|282.12|279.52|282.82|280.22|281.37|278.77|0
1662621000000|2022-09-08 07:10:00|282.68|280.08|281.98|279.38|282.68|280.08|280.88|278.28|0
1662621300000|2022-09-08 07:15:00|281.85|279.25|279.51|276.91|281.98|279.38|278.68|276.08|0
1662621600000|2022-09-08 07:20:00|279.23|276.63|277.18|274.58|279.23|276.63|275.54|272.94|0
1662621900000|2022-09-08 07:25:00|276.9|274.3|276.35|273.75|276.9|274.3|274.99|272.39|0
1662622200000|2022-09-08 07:30:00|276.22|273.62|274.72|272.12|276.22|273.62|273.36|270.76|0
1662622500000|2022-09-08 07:35:00|274.58|271.98|274.72|272.12|275.26|272.66|273.36|270.76|0
1662622800000|2022-09-08 07:40:00|274.85|272.25|275.39|272.79|275.67|273.07|274.04|271.44|0
1662623100000|2022-09-08 07:45:00|275.26|272.66|275.73|273.13|276.07|273.47|274.85|272.25|0
1662623400000|2022-09-08 07:50:00|275.8|273.2|273.35|270.75|275.8|273.2|272.47|269.87|0
1662623700000|2022-09-08 07:55:00|273.22|270.62|274.84|272.24|275.12|272.52|272.67|270.07|0
1662624000000|2022-09-08 08:00:00|274.71|272.11|272.94|270.34|274.71|272.11|271.99|269.39|0
1662624300000|2022-09-08 08:05:00|273.08|270.48|272.94|270.34|274.02|271.42|272.53|269.93|0
1662624600000|2022-09-08 08:10:00|272.8|270.2|275.11|272.51|275.11|272.51|272.8|270.2|0
1662624900000|2022-09-08 08:15:00|275.24|272.64|275.65|273.05|276.2|273.6|274.29|271.69|0
1662625200000|2022-09-08 08:20:00|275.79|273.19|274.15|271.55|276.19|273.59|273.81|271.21|0
1662625500000|2022-09-08 08:25:00|274.29|271.69|275.24|272.64|275.44|272.84|273.2|270.6|0
1662625800000|2022-09-08 08:30:00|275.1|272.5|274.42|271.82|275.51|272.91|274.15|271.55|0
1662626100000|2022-09-08 08:35:00|274.83|272.23|274.42|271.82|275.1|272.5|274.15|271.55|0
1662626400000|2022-09-08 08:40:00|274.89|272.29|275.91|273.31|276.05|273.45|274.28|271.68|0
1662626700000|2022-09-08 08:45:00|276.05|273.45|276.32|273.72|276.73|274.13|275.64|273.04|0
1662627000000|2022-09-08 08:50:00|276.45|273.85|276.72|274.12|277.33|274.73|275.77|273.17|0
1662627300000|2022-09-08 08:55:00|276.79|274.19|277.68|275.08|277.68|275.08|276.31|273.71|0
1662627600000|2022-09-08 09:00:00|277.54|274.94|278.09|275.49|278.09|275.49|277.13|274.53|0
1662627900000|2022-09-08 09:05:00|277.95|275.35|276.72|274.12|278.36|275.76|276.58|273.98|0
1662628200000|2022-09-08 09:10:00|276.64|274.04|276.17|273.57|276.99|274.39|276.17|273.57|0
1662628500000|2022-09-08 09:15:00|276.3|273.7|276.71|274.11|277.05|274.45|275.76|273.16|0
1662628800000|2022-09-08 09:20:00|276.78|274.18|276.57|273.97|277.26|274.66|276.16|273.56|0
1662629100000|2022-09-08 09:25:00|276.64|274.04|276.77|274.17|276.98|274.38|276.3|273.7|0
1662629400000|2022-09-08 09:30:00|276.64|274.04|276.02|273.42|276.64|274.04|275.07|272.47|0
1662629700000|2022-09-08 09:35:00|276.16|273.56|277.31|274.71|277.38|274.78|275.34|272.74|0
1662630000000|2022-09-08 09:40:00|277.38|274.78|276.22|273.62|277.59|274.99|276.02|273.42|0
1662630300000|2022-09-08 09:45:00|276.29|273.69|275.74|273.14|276.7|274.1|275.54|272.94|0
1662630600000|2022-09-08 09:50:00|275.61|273.01|276.15|273.55|276.56|273.96|275.2|272.6|0
1662630900000|2022-09-08 09:55:00|276.21|273.61|277.51|274.91|277.51|274.91|275.88|273.28|0
1662631200000|2022-09-08 10:00:00|277.37|274.77|276.83|274.23|278.19|275.59|276.83|274.23|0
1662631500000|2022-09-08 10:05:00|276.69|274.09|277.23|274.63|277.37|274.77|275.53|272.93|0
1662631800000|2022-09-08 10:10:00|277.37|274.77|276.96|274.36|277.37|274.77|276.28|273.68|0
1662632100000|2022-09-08 10:15:00|277.02|274.42|276.75|274.15|277.09|274.49|276|273.4|0
1662632400000|2022-09-08 10:20:00|276.82|274.22|277.64|275.04|277.64|275.04|276.14|273.54|0
1662632700000|2022-09-08 10:25:00|277.5|274.9|277.77|275.17|277.91|275.31|276.54|273.94|0
1662633000000|2022-09-08 10:30:00|277.63|275.03|278.04|275.44|278.18|275.58|277.36|274.76|0
1662633300000|2022-09-08 10:35:00|278.18|275.58|278.59|275.99|279|276.4|276.95|274.35|0
1662633600000|2022-09-08 10:40:00|278.45|275.85|279|276.4|279.06|276.46|277.76|275.16|0
1662633900000|2022-09-08 10:45:00|278.92|276.32|279.95|277.35|280.92|278.32|278.72|276.12|0
1662634200000|2022-09-08 10:50:00|280.09|277.49|280.78|278.18|280.98|278.38|279.82|277.22|0
1662634500000|2022-09-08 10:55:00|280.5|277.9|279.67|277.07|280.64|278.04|279.33|276.73|0
1662634800000|2022-09-08 11:00:00|279.81|277.21|281.32|278.72|281.46|278.86|279.26|276.66|0
1662635100000|2022-09-08 11:05:00|281.18|278.58|281.18|278.58|281.18|278.58|279.81|277.21|0
1662635400000|2022-09-08 11:10:00|281.32|278.72|280.63|278.03|282.56|279.96|280.49|277.89|0
1662635700000|2022-09-08 11:15:00|280.49|277.89|279.39|276.79|280.49|277.89|279.25|276.65|0
1662636000000|2022-09-08 11:20:00|279.53|276.93|278.84|276.24|279.73|277.13|278.57|275.97|0
1662636300000|2022-09-08 11:25:00|278.98|276.38|279.39|276.79|279.39|276.79|278.29|275.69|0
1662636600000|2022-09-08 11:30:00|278.84|276.24|277.19|274.59|278.9|276.3|276.71|274.11|0
1662636900000|2022-09-08 11:35:00|277.33|274.73|277.87|275.27|278.01|275.41|276.1|273.5|0
1662637200000|2022-09-08 11:40:00|278.01|275.41|277.39|274.79|278.69|276.09|276.91|274.31|0
1662637500000|2022-09-08 11:45:00|277.19|274.59|275.96|273.36|277.32|274.72|275.96|273.36|0
1662637800000|2022-09-08 11:50:00|275.82|273.22|276.36|273.76|277.11|274.51|275.82|273.22|0
1662638100000|2022-09-08 11:55:00|276.23|273.63|277.32|274.72|277.45|274.85|276.09|273.49|0
1662638400000|2022-09-08 12:00:00|277.18|274.58|278.27|275.67|278.55|275.95|276.91|274.31|0
1662638700000|2022-09-08 12:05:00|278.41|275.81|278.88|276.28|279.23|276.63|278.14|275.54|0
1662639000000|2022-09-08 12:10:00|278.95|276.35|278.61|276.01|279.23|276.63|278.61|276.01|0
1662639300000|2022-09-08 12:15:00|278.68|276.08|273.3|270.7|282.39|279.79|273.3|270.7|0
1662639600000|2022-09-08 12:20:00|273.77|271.17|278.55|275.95|278.62|276.02|273.16|270.56|0
1662639900000|2022-09-08 12:25:00|278.62|276.02|276.7|274.1|278.76|276.16|275.47|272.87|0
1662640200000|2022-09-08 12:30:00|276.84|274.24|271.53|268.93|276.84|274.24|271.39|268.79|0
1662640500000|2022-09-08 12:35:00|271.93|269.33|272.07|269.47|273.29|270.69|271.53|268.93|0
1662640800000|2022-09-08 12:40:00|272.34|269.74|271.99|269.39|272.67|270.07|270.38|267.78|0
1662641100000|2022-09-08 12:45:00|271.86|269.26|273.21|270.61|274.3|271.7|271.18|268.58|0
1662641400000|2022-09-08 12:50:00|273.35|270.75|271.99|269.39|275.11|272.51|270.84|268.24|0
1662641700000|2022-09-08 12:55:00|271.72|269.12|268.22|265.62|271.72|269.12|267.68|265.08|0
1662642000000|2022-09-08 13:00:00|268.08|265.48|268.42|265.82|269.5|266.9|266.5|263.9|0
1662642300000|2022-09-08 13:05:00|268.69|266.09|266.94|264.34|269.09|266.49|266.07|263.47|0
1662642600000|2022-09-08 13:10:00|266.81|264.21|264.81|262.21|268.28|265.68|264.81|262.21|0
1662642900000|2022-09-08 13:15:00|264.94|262.34|266.81|264.21|267.07|264.47|264.01|261.41|0
1662643200000|2022-09-08 13:20:00|267.07|264.47|266|263.4|267.07|264.47|264.01|261.41|0
1662643500000|2022-09-08 13:25:00|265.87|263.27|264|261.4|266.27|263.67|263.74|261.14|0
1662643800000|2022-09-08 13:30:00|264.4|261.8|259.9|257.3|264.4|261.8|258.06|255.46|0
1662644100000|2022-09-08 13:35:00|259.63|257.03|262.14|259.54|262.93|260.33|258.32|255.72|0
1662644400000|2022-09-08 13:40:00|261.74|259.14|270.1|267.5|271.53|268.93|258.45|255.85|0
1662644700000|2022-09-08 13:45:00|269.7|267.1|269.56|266.96|271.59|268.99|266.07|263.47|0
1662645000000|2022-09-08 13:50:00|269.16|266.56|271.59|268.99|272.26|269.66|267.41|264.81|0
1662645300000|2022-09-08 13:55:00|271.31|268.71|272.4|269.8|274.71|272.11|270.5|267.9|0
1662645600000|2022-09-08 14:00:00|273.21|270.61|267.34|264.74|273.89|271.29|266.14|263.54|0
1662645900000|2022-09-08 14:05:00|266.94|264.34|271.51|268.91|273.27|270.67|266.67|264.07|0
1662646200000|2022-09-08 14:10:00|271.37|268.77|270.02|267.42|273.54|270.94|268.54|265.94|0
1662646500000|2022-09-08 14:15:00|270.7|268.1|278.45|275.85|278.72|276.12|268.54|265.94|0
1662646800000|2022-09-08 14:20:00|278.04|275.44|274.89|272.29|280.37|277.77|274.49|271.89|0
1662647100000|2022-09-08 14:25:00|274.49|271.89|276.5|273.9|277.48|274.88|273.67|271.07|0
1662647400000|2022-09-08 14:30:00|276.63|274.03|280.2|277.6|280.75|278.15|274.86|272.26|0
1662647700000|2022-09-08 14:35:00|280.34|277.74|283.37|280.77|284.35|281.75|278.55|275.95|0
1662648000000|2022-09-08 14:40:00|283.51|280.91|286.02|283.42|286.02|283.42|281.99|279.39|0
1662648300000|2022-09-08 14:45:00|286.15|283.55|284.31|281.71|286.15|283.55|283.47|280.87|0
1662648600000|2022-09-08 14:50:00|284.17|281.57|285|282.4|285.28|282.68|282.09|279.49|0
1662648900000|2022-09-08 14:55:00|284.86|282.26|287.64|285.04|288.2|285.6|284.16|281.56|0
1662649200000|2022-09-08 15:00:00|287.78|285.18|290.39|287.79|291.79|289.19|287.23|284.63|0
1662649500000|2022-09-08 15:05:00|290.25|287.65|291.65|289.05|292.5|289.9|290.25|287.65|0
1662649800000|2022-09-08 15:10:00|291.79|289.19|292.07|289.47|292.49|289.89|289.82|287.22|0
1662650100000|2022-09-08 15:15:00|292.35|289.75|292.35|289.75|293.2|290.6|291.08|288.48|0
1662650400000|2022-09-08 15:20:00|292.49|289.89|292.35|289.75|293.76|291.16|291.64|289.04|0
1662650700000|2022-09-08 15:25:00|292.63|290.03|290.66|288.06|292.77|290.17|290.24|287.64|0
1662651000000|2022-09-08 15:30:00|290.38|287.78|291.22|288.62|291.36|288.76|289.67|287.07|0
1662651300000|2022-09-08 15:35:00|290.94|288.34|287.29|284.69|292.48|289.88|287.01|284.41|0
1662651600000|2022-09-08 15:40:00|287.43|284.83|287.01|284.41|287.57|284.97|285.07|282.47|0
1662651900000|2022-09-08 15:45:00|286.73|284.13|285.04|282.44|288.13|285.53|281.89|279.29|0
1662652200000|2022-09-08 15:50:00|284.9|282.3|286.71|284.11|286.85|284.25|283.79|281.19|0
1662652500000|2022-09-08 15:55:00|286.85|284.25|285.45|282.85|287.13|284.53|285.32|282.72|0
1662652800000|2022-09-08 16:00:00|285.73|283.13|273.76|271.16|286.43|283.83|273.62|271.02|0
1662653100000|2022-09-08 16:05:00|273.62|271.02|268.88|266.28|273.76|271.16|265.66|263.06|0
1662653400000|2022-09-08 16:10:00|268.48|265.88|266.32|262.68|268.75|266.15|261.46|257.82|0
1662653700000|2022-09-08 16:15:00|265.65|262.01|266.31|262.67|268.46|264.82|263.51|259.87|0
1662654000000|2022-09-08 16:20:00|266.85|263.21|264.32|261.72|267.25|263.61|261.92|258.28|0
1662654300000|2022-09-08 16:25:00|264.72|262.12|266.86|264.26|267.8|265.2|263.26|260.66|0
1662654600000|2022-09-08 16:30:00|267|264.4|271.05|267.41|272.02|269.42|266.19|263.59|0
1662654900000|2022-09-08 16:35:00|271.18|267.54|271.55|267.91|272.77|269.13|270.61|266.97|0
1662655200000|2022-09-08 16:40:00|271.42|267.78|276.99|273.35|277.68|274.04|270.34|266.7|0
1662655500000|2022-09-08 16:45:00|277.27|273.63|276.31|272.67|277.27|273.63|275.08|271.44|0
1662655800000|2022-09-08 16:50:00|276.17|272.53|277.29|274.69|279.08|276.48|275.38|272.53|0
1662656100000|2022-09-08 16:55:00|277.15|274.55|276.33|273.73|277.98|275.38|276.19|273.59|0
1662656400000|2022-09-08 17:00:00|276.19|273.59|274.26|270.62|277.43|274.83|272.92|270.21|0
1662656700000|2022-09-08 17:05:00|273.98|270.34|274.98|271.34|277.83|274.19|272.67|269.03|0
1662657000000|2022-09-08 17:10:00|275.52|271.88|283.45|279.81|283.87|280.23|275.52|271.88|0
1662657300000|2022-09-08 17:15:00|283.73|280.09|282.76|279.12|284.15|280.51|281.93|278.29|0
1662657600000|2022-09-08 17:20:00|282.9|279.26|282.88|280.28|284.28|280.64|282.48|278.84|0
1662657900000|2022-09-08 17:25:00|282.47|279.87|282.47|279.87|284.27|281.67|280.67|278.07|0
1662658200000|2022-09-08 17:30:00|282.6|280|282.05|279.45|283.58|280.98|279.97|277.37|0
1662658500000|2022-09-08 17:35:00|281.91|279.31|284.27|281.67|286.36|283.76|281.63|279.03|0
1662658800000|2022-09-08 17:40:00|284.68|282.08|284.96|282.36|285.45|282.85|283.71|281.11|0
1662659100000|2022-09-08 17:45:00|284.4|281.8|285.38|282.78|285.52|282.92|283.71|281.11|0
1662659400000|2022-09-08 17:50:00|285.52|282.92|282.73|280.13|285.65|283.05|282.73|280.13|0
1662659700000|2022-09-08 17:55:00|283.01|280.41|281.34|278.74|283.15|280.55|277.21|274.61|0
1662660000000|2022-09-08 18:00:00|282.04|279.44|283.84|281.24|283.84|281.24|280.65|278.05|0
1662660300000|2022-09-08 18:05:00|283.98|281.38|282.31|279.71|284.95|282.35|281.2|278.6|0
1662660600000|2022-09-08 18:10:00|282.59|279.99|281.61|279.01|283.7|281.1|281.47|278.87|0
1662660900000|2022-09-08 18:15:00|281.47|278.87|283.83|281.23|284.53|281.93|280.23|277.63|0
1662661200000|2022-09-08 18:20:00|283.55|280.95|283.83|281.23|284.25|281.65|282.58|279.98|0
1662661500000|2022-09-08 18:25:00|283.69|281.09|283.13|280.53|284.52|281.92|282.5|279.9|0
1662661800000|2022-09-08 18:30:00|283.27|280.67|287.58|284.98|287.86|285.26|283.13|280.53|0
1662662100000|2022-09-08 18:35:00|287.85|285.25|287.85|285.25|288.27|285.67|286.32|283.72|0
1662662400000|2022-09-08 18:40:00|287.99|285.39|284.19|280.55|288.27|285.67|280.22|277.37|0
1662662700000|2022-09-08 18:45:00|283.92|280.28|282.07|278.43|284.89|281.25|280.83|277.19|0
1662663000000|2022-09-08 18:50:00|282.48|278.84|283.34|280.74|284.04|281.44|279.76|277.16|0
1662663300000|2022-09-08 18:55:00|283.07|280.47|280.99|278.39|283.2|280.6|280.17|277.57|0
1662663600000|2022-09-08 19:00:00|281.13|278.53|279.61|277.01|283.06|280.46|277.42|274.82|0
1662663900000|2022-09-08 19:05:00|279.75|277.15|280.02|277.42|281.68|279.08|279.06|276.46|0
1662664200000|2022-09-08 19:10:00|279.89|277.29|281.91|279.31|281.91|279.31|278.65|276.05|0
1662664500000|2022-09-08 19:15:00|282.04|279.44|282.73|280.13|283.15|280.55|281.08|278.48|0
1662664800000|2022-09-08 19:20:00|282.6|280|284.26|281.66|284.95|282.35|282.18|279.58|0
1662665100000|2022-09-08 19:25:00|284.4|281.8|283.01|280.41|284.68|282.08|282.59|279.99|0
1662665400000|2022-09-08 19:30:00|283.15|280.55|282.17|279.57|285.09|282.49|281.76|279.16|0
1662665700000|2022-09-08 19:35:00|282.03|279.43|282.59|279.99|283.14|280.54|280.93|278.33|0
1662666000000|2022-09-08 19:40:00|282.45|279.85|278.99|276.39|283|280.4|278.58|275.98|0
1662666300000|2022-09-08 19:45:00|278.86|276.26|280.37|277.77|282.86|280.26|278.72|276.12|0
1662666600000|2022-09-08 19:50:00|281.47|278.87|287.87|285.27|287.87|285.27|281.47|278.87|0
1662666900000|2022-09-08 19:55:00|287.45|284.85|289.69|287.09|290.11|287.51|286.89|284.29|0
1662667200000|2022-09-08 20:00:00|289.97|287.37|292.13|289.53|293.16|290.56|289.97|287.37|0
1662667500000|2022-09-08 20:05:00|292.27|289.67|292.13|289.53|292.69|290.09|291.85|289.25|0
1662667800000|2022-09-08 20:10:00|291.99|289.39|292.55|289.95|293.11|290.51|291.84|289.24|0
1662668100000|2022-09-08 20:15:00|292.93|290.13|293.49|290.69|293.5|290.7|292.93|290.13|0
1662668400000|2022-09-08 20:20:00|293.56|290.76|292.93|290.13|293.56|290.76|292.93|290.13|0
1662668700000|2022-09-08 20:25:00|292.92|290.12|292.78|289.98|292.92|290.12|292.64|289.84|0
1662669000000|2022-09-08 20:30:00|292.92|290.12|292.64|289.84|292.92|290.12|292.64|289.84|0
1662669300000|2022-09-08 20:35:00|292.78|289.98|292.64|289.84|292.78|289.98|292.64|289.84|0
1662669600000|2022-09-08 20:40:00|292.63|289.83|293.34|290.54|293.47|290.67|292.63|289.83|0
1662669900000|2022-09-08 20:45:00|293.48|290.68|293.34|290.54|293.62|290.82|293.34|290.54|0
1662670200000|2022-09-08 20:50:00|293.48|290.68|293.48|290.68|293.62|290.82|293.34|290.54|0
1662670500000|2022-09-08 20:55:00|293.34|290.54|293.26|290.46|293.76|290.96|293.26|290.46|0
1662670800000|2022-09-08 21:00:00|293.32|290.52|293.41|290.61|293.53|290.73|293.2|290.4|0
1662671100000|2022-09-08 21:05:00|293.38|290.58|293.5|290.7|293.51|290.71|293.36|290.56|0
1662671400000|2022-09-08 21:10:00|293.49|290.69|293.4|290.6|293.49|290.69|293.4|290.6|0
1662671700000|2022-09-08 21:15:00|293.49|290.69|293.34|290.54|293.49|290.69|293.19|290.39|0
1662672000000|2022-09-08 21:20:00|293.38|290.58|293.54|290.74|293.56|290.76|293.25|290.45|0
1662672300000|2022-09-08 21:25:00|293.29|290.49|293.52|290.72|293.68|290.88|293.27|290.47|0
1662672600000|2022-09-08 21:30:00|293.5|290.7|293.41|290.61|293.5|290.7|293.17|290.37|0
1662672900000|2022-09-08 21:35:00|293.39|290.59|293.1|290.3|293.39|290.59|293.1|290.3|0
1662673200000|2022-09-08 21:40:00|293.04|290.24|293.06|290.26|293.06|290.26|293.02|290.22|0
1662673500000|2022-09-08 21:45:00|293.1|290.3|293.16|290.36|293.27|290.47|293.02|290.22|0
1662673800000|2022-09-08 21:50:00|293.18|290.38|293.16|290.36|293.26|290.46|293.02|290.22|0
1662674100000|2022-09-08 21:55:00|293.29|290.49|293.22|290.42|293.29|290.49|293.11|290.31|0
1662674400000|2022-09-08 22:00:00|293.23|290.43|292.38|289.58|293.8|291|292.24|289.44|0
1662674700000|2022-09-08 22:05:00|292.31|289.51|292.31|289.51|292.46|289.66|292.24|289.44|0
1662675000000|2022-09-08 22:10:00|292.38|289.58|292.31|289.51|292.45|289.65|292.17|289.37|0
1662675300000|2022-09-08 22:15:00|292.17|289.37|291.32|288.52|292.31|289.51|291.32|288.52|0
1662675600000|2022-09-08 22:20:00|291.25|288.45|291.18|288.38|291.6|288.8|291.18|288.38|0
1662675900000|2022-09-08 22:25:00|291.32|288.52|290.96|288.16|291.46|288.66|290.89|288.09|0
1662676200000|2022-09-08 22:30:00|291.04|288.24|291.46|288.66|291.6|288.8|290.82|288.02|0
1662676500000|2022-09-08 22:35:00|291.45|288.65|292.3|289.5|292.3|289.5|291.31|288.51|0
1662676800000|2022-09-08 22:40:00|292.16|289.36|291.59|288.79|292.3|289.5|291.45|288.65|0
1662677100000|2022-09-08 22:45:00|291.73|288.93|291.73|288.93|292.01|289.21|291.73|288.93|0
1662677400000|2022-09-08 22:50:00|291.66|288.86|291.59|288.79|291.73|288.93|291.59|288.79|0
1662677700000|2022-09-08 22:55:00|291.73|288.93|292.29|289.49|292.29|289.49|291.73|288.93|0
1662678000000|2022-09-08 23:00:00|292.43|289.63|292.92|290.12|292.99|290.19|292.43|289.63|0
1662678300000|2022-09-08 23:05:00|292.71|289.91|292.71|289.91|293.06|290.26|292.57|289.77|0
1662678600000|2022-09-08 23:10:00|292.63|289.83|292.99|290.19|293.13|290.33|292.57|289.77|0
1662678900000|2022-09-08 23:15:00|293.13|290.33|293.27|290.47|293.27|290.47|293.05|290.25|0
1662679200000|2022-09-08 23:20:00|293.41|290.61|294.11|291.31|294.12|291.32|293.41|290.61|0
1662679500000|2022-09-08 23:25:00|293.97|291.17|294.11|291.31|294.11|291.31|293.97|291.17|0
1662679800000|2022-09-08 23:30:00|293.97|291.17|293.54|290.74|294.11|291.31|293.12|290.32|0
1662680100000|2022-09-08 23:35:00|293.47|290.67|293.4|290.6|293.68|290.88|292.98|290.18|0
1662680400000|2022-09-08 23:40:00|293.54|290.74|292.83|290.03|293.54|290.74|292.83|290.03|0
1662680700000|2022-09-08 23:45:00|292.97|290.17|293.39|290.59|293.39|290.59|292.83|290.03|0
1662681000000|2022-09-08 23:50:00|293.68|290.88|293.67|290.87|294.1|291.3|293.25|290.45|0
1662681300000|2022-09-08 23:55:00|293.53|290.73|292.68|289.88|293.53|290.73|292.68|289.88|0
1662681600000|2022-09-09 00:00:00|292.82|290.02|292.68|289.88|293.95|291.15|292.4|289.6|0
1662681900000|2022-09-09 00:05:00|292.54|289.74|293.67|290.87|294.09|291.29|292.4|289.6|0
1662682200000|2022-09-09 00:10:00|293.73|290.93|295.51|292.71|295.51|292.71|293.67|290.87|0
1662682500000|2022-09-09 00:15:00|295.65|292.85|296.07|293.27|296.78|293.98|295.08|292.28|0
1662682800000|2022-09-09 00:20:00|295.93|293.13|295.5|292.7|296.07|293.27|295.36|292.56|0
1662683100000|2022-09-09 00:25:00|295.64|292.84|296.35|293.55|296.35|293.55|295.07|292.27|0
1662683400000|2022-09-09 00:30:00|296.21|293.41|298.2|295.4|298.48|295.68|296.21|293.41|0
1662683700000|2022-09-09 00:35:00|298.34|295.54|298.34|295.54|298.63|295.83|298.05|295.25|0
1662684000000|2022-09-09 00:40:00|298.48|295.68|298.76|295.96|299.05|296.25|298.34|295.54|0
1662684300000|2022-09-09 00:45:00|298.91|296.11|298.62|295.82|299.05|296.25|298.33|295.53|0
1662684600000|2022-09-09 00:50:00|298.48|295.68|299.04|296.24|299.33|296.53|298.48|295.68|0
1662684900000|2022-09-09 00:55:00|298.83|296.03|297.76|294.96|298.9|296.1|297.47|294.67|0
1662685200000|2022-09-09 01:00:00|297.62|294.82|296.76|293.96|298.04|295.24|296.62|293.82|0
1662685500000|2022-09-09 01:05:00|296.48|293.68|297.18|294.38|297.61|294.81|296.26|293.46|0
1662685800000|2022-09-09 01:10:00|297.33|294.53|296.76|293.96|297.39|294.59|296.68|293.88|0
1662686100000|2022-09-09 01:15:00|296.82|294.02|297.61|294.81|297.61|294.81|296.47|293.67|0
1662686400000|2022-09-09 01:20:00|298.03|295.23|296.75|293.95|298.03|295.23|296.75|293.95|0
1662686700000|2022-09-09 01:25:00|296.61|293.81|295.75|292.95|296.75|293.95|295.75|292.95|0
1662687000000|2022-09-09 01:30:00|295.61|292.81|294.05|291.25|295.75|292.95|294.05|291.25|0
1662687300000|2022-09-09 01:35:00|294.19|291.39|294.33|291.53|294.76|291.96|294.12|291.32|0
1662687600000|2022-09-09 01:40:00|294.19|291.39|295.32|292.52|295.75|292.95|294.19|291.39|0
1662687900000|2022-09-09 01:45:00|295.39|292.59|295.74|292.94|295.74|292.94|295.04|292.24|0
1662688200000|2022-09-09 01:50:00|295.89|293.09|295.88|293.08|296.6|293.8|295.74|292.94|0
1662688500000|2022-09-09 01:55:00|296.03|293.23|295.31|292.51|296.17|293.37|295.17|292.37|0
1662688800000|2022-09-09 02:00:00|295.46|292.66|296.16|293.36|296.31|293.51|295.46|292.66|0
1662689100000|2022-09-09 02:05:00|296.02|293.22|295.88|293.08|296.45|293.65|295.8|293|0
1662689400000|2022-09-09 02:10:00|296.16|293.36|297.01|294.21|297.3|294.5|296.16|293.36|0
1662689700000|2022-09-09 02:15:00|297.15|294.35|296.72|293.92|297.3|294.5|296.58|293.78|0
1662690000000|2022-09-09 02:20:00|296.87|294.07|297.29|294.49|297.43|294.63|296.72|293.92|0
1662690300000|2022-09-09 02:25:00|297.22|294.42|298|295.2|298|295.2|297.22|294.42|0
1662690600000|2022-09-09 02:30:00|298.14|295.34|298.43|295.63|299|296.2|298.07|295.27|0
1662690900000|2022-09-09 02:35:00|298.28|295.48|297.85|295.05|298.43|295.63|297.43|294.63|0
1662691200000|2022-09-09 02:40:00|297.71|294.91|297.85|295.05|298.14|295.34|297.57|294.77|0
1662691500000|2022-09-09 02:45:00|297.99|295.19|296.43|293.63|297.99|295.19|296.28|293.48|0
1662691800000|2022-09-09 02:50:00|296.57|293.77|296.57|293.77|296.99|294.19|296.49|293.69|0
1662692100000|2022-09-09 02:55:00|296.71|293.91|296.7|293.9|296.99|294.19|296.56|293.76|0
1662692400000|2022-09-09 03:00:00|296.85|294.05|297.06|294.26|297.13|294.33|296.42|293.62|0
1662692700000|2022-09-09 03:05:00|297.13|294.33|296.27|293.47|297.13|294.33|296.13|293.33|0
1662693000000|2022-09-09 03:10:00|296.42|293.62|296.41|293.61|296.98|294.18|296.27|293.47|0
1662693300000|2022-09-09 03:15:00|296.56|293.76|296.98|294.18|296.98|294.18|296.41|293.61|0
1662693600000|2022-09-09 03:20:00|297.12|294.32|297.12|294.32|297.41|294.61|296.84|294.04|0
1662693900000|2022-09-09 03:25:00|297.26|294.46|298.4|295.6|298.4|295.6|297.12|294.32|0
1662694200000|2022-09-09 03:30:00|298.26|295.46|297.4|294.6|298.4|295.6|297.26|294.46|0
1662694500000|2022-09-09 03:35:00|297.68|294.88|297.54|294.74|297.68|294.88|297.26|294.46|0
1662694800000|2022-09-09 03:40:00|297.68|294.88|298.11|295.31|298.25|295.45|297.68|294.88|0
1662695100000|2022-09-09 03:45:00|298.03|295.23|297.11|294.31|298.11|295.31|297.11|294.31|0
1662695400000|2022-09-09 03:50:00|297.25|294.45|297.53|294.73|297.82|295.02|297.11|294.31|0
1662695700000|2022-09-09 03:55:00|297.67|294.87|298.1|295.3|298.24|295.44|297.67|294.87|0
1662696000000|2022-09-09 04:00:00|298.24|295.44|298.38|295.58|298.81|296.01|298.1|295.3|0
1662696300000|2022-09-09 04:05:00|298.53|295.73|298.81|296.01|299.24|296.44|298.53|295.73|0
1662696600000|2022-09-09 04:10:00|298.95|296.15|299.38|296.58|299.52|296.72|298.67|295.87|0
1662696900000|2022-09-09 04:15:00|299.23|296.43|298.95|296.15|299.38|296.58|298.95|296.15|0
1662697200000|2022-09-09 04:20:00|298.8|296|298.8|296|299.09|296.29|298.66|295.86|0
1662697500000|2022-09-09 04:25:00|298.87|296.07|298.94|296.14|299.08|296.28|298.37|295.57|0
1662697800000|2022-09-09 04:30:00|298.8|296|299.22|296.42|299.23|296.43|298.66|295.86|0
1662698100000|2022-09-09 04:35:00|299.37|296.57|300.08|297.28|300.08|297.28|299.22|296.42|0
1662698400000|2022-09-09 04:40:00|300.01|297.21|300.08|297.28|300.22|297.42|299.79|296.99|0
1662698700000|2022-09-09 04:45:00|300.15|297.35|301.65|298.85|301.94|299.14|300.08|297.28|0
1662699000000|2022-09-09 04:50:00|301.51|298.71|301.65|298.85|301.79|298.99|301.36|298.56|0
1662699300000|2022-09-09 04:55:00|301.51|298.71|301.22|298.42|301.65|298.85|301.22|298.42|0
1662699600000|2022-09-09 05:00:00|301.36|298.56|300.78|297.98|301.5|298.7|300.35|297.55|0
1662699900000|2022-09-09 05:05:00|300.93|298.13|299.35|296.55|301|298.2|299.35|296.55|0
1662700200000|2022-09-09 05:10:00|299.49|296.69|299.63|296.83|299.78|296.98|299.21|296.41|0
1662700500000|2022-09-09 05:15:00|299.49|296.69|299.92|297.12|300.35|297.55|299.49|296.69|0
1662700800000|2022-09-09 05:20:00|299.77|296.97|299.63|296.83|299.92|297.12|299.2|296.4|0
1662701100000|2022-09-09 05:25:00|299.77|296.97|300.2|297.4|300.49|297.69|299.63|296.83|0
1662701400000|2022-09-09 05:30:00|300.34|297.54|298.62|295.82|300.77|297.97|298.34|295.54|0
1662701700000|2022-09-09 05:35:00|298.69|295.89|298.34|295.54|298.69|295.89|298.05|295.25|0
1662702000000|2022-09-09 05:40:00|298.48|295.68|299.05|296.25|299.48|296.68|298.48|295.68|0
1662702300000|2022-09-09 05:45:00|299.33|296.53|299.33|296.53|299.48|296.68|298.62|295.82|0
1662702600000|2022-09-09 05:50:00|299.19|296.39|298.33|295.53|299.33|296.53|298.19|295.39|0
1662702900000|2022-09-09 05:55:00|298.19|295.39|298.76|295.96|298.9|296.1|297.9|295.1|0
1662703200000|2022-09-09 06:00:00|298.33|295.53|295.91|293.11|298.47|295.67|295.76|292.96|0
1662703500000|2022-09-09 06:05:00|296.05|293.25|295.9|293.1|296.19|293.39|295.62|292.82|0
1662703800000|2022-09-09 06:10:00|295.62|292.82|296.04|293.24|296.33|293.53|295.62|292.82|0
1662704100000|2022-09-09 06:15:00|296.11|293.31|296.18|293.38|296.9|294.1|296.11|293.31|0
1662704400000|2022-09-09 06:20:00|296.32|293.52|296.39|293.59|296.89|294.09|296.32|293.52|0
1662704700000|2022-09-09 06:25:00|296.32|293.52|295.33|292.53|296.67|293.87|295.33|292.53|0
1662705000000|2022-09-09 06:30:00|295.61|292.81|294.05|291.25|295.75|292.95|293.91|291.11|0
1662705300000|2022-09-09 06:35:00|293.91|291.11|295.11|292.31|295.18|292.38|293.62|290.82|0
1662705600000|2022-09-09 06:40:00|294.75|291.95|294.89|292.09|294.9|292.1|294.25|291.45|0
1662705900000|2022-09-09 06:45:00|294.75|291.95|295.74|292.94|295.88|293.08|294.75|291.95|0
1662706200000|2022-09-09 06:50:00|295.46|292.66|295.74|292.94|296.03|293.23|295.46|292.66|0
1662706500000|2022-09-09 06:55:00|295.88|293.08|296.59|293.79|297.3|294.5|295.74|292.94|0
1662706800000|2022-09-09 07:00:00|296.31|293.51|299.01|296.21|299.15|296.35|296.23|293.43|0
1662707100000|2022-09-09 07:05:00|299.05|296.45|301|297.36|303.87|300.9|299.05|296.45|0
1662707400000|2022-09-09 07:10:00|301.14|297.5|305.7|303.1|305.98|303.38|301|297.36|0
1662707700000|2022-09-09 07:15:00|305.84|303.24|304.75|302.15|306.27|303.67|304.4|301.8|0
1662708000000|2022-09-09 07:20:00|304.97|302.37|305.11|302.51|306.42|303.82|304.83|302.23|0
1662708300000|2022-09-09 07:25:00|305.26|302.66|308|305.4|308.15|305.55|305.26|302.66|0
1662708600000|2022-09-09 07:30:00|307.86|305.26|304.24|301.64|308.29|305.69|304.24|301.64|0
1662708900000|2022-09-09 07:35:00|304.31|301.71|303.73|301.13|304.53|301.93|302.95|300.35|0
1662709200000|2022-09-09 07:40:00|303.67|301.07|302.51|299.91|303.95|301.35|302.23|299.63|0
1662709500000|2022-09-09 07:45:00|302.66|300.06|303.37|300.77|303.95|301.35|302.51|299.91|0
1662709800000|2022-09-09 07:50:00|303.09|300.49|302.08|299.48|303.66|301.06|301.36|298.76|0
1662710100000|2022-09-09 07:55:00|301.93|299.33|303.08|300.48|303.51|300.91|301.79|299.19|0
1662710400000|2022-09-09 08:00:00|303.15|300.55|303.22|300.62|303.37|300.77|301.93|299.33|0
1662710700000|2022-09-09 08:05:00|303.08|300.48|304.52|301.92|304.52|301.92|303.08|300.48|0
1662711000000|2022-09-09 08:10:00|304.37|301.77|305.38|302.78|305.81|303.21|304.08|301.48|0
1662711300000|2022-09-09 08:15:00|305.67|303.07|308.42|305.82|308.85|306.25|305.67|303.07|0
1662711600000|2022-09-09 08:20:00|308.71|306.11|308.99|306.39|309.43|306.83|308.27|305.67|0
1662711900000|2022-09-09 08:25:00|308.85|306.25|309.43|306.83|309.57|306.97|308.7|306.1|0
1662712200000|2022-09-09 08:30:00|309.28|306.68|307.05|304.45|310.65|308.05|306.9|304.3|0
1662712500000|2022-09-09 08:35:00|306.9|304.3|305.88|303.28|307.99|305.39|305.74|303.14|0
1662712800000|2022-09-09 08:40:00|305.45|302.85|307.77|305.17|307.98|305.38|305.02|302.42|0
1662713100000|2022-09-09 08:45:00|307.62|305.02|308.49|305.89|308.64|306.04|307.62|305.02|0
1662713400000|2022-09-09 08:50:00|308.64|306.04|308.63|306.03|308.78|306.18|308.05|305.45|0
1662713700000|2022-09-09 08:55:00|308.78|306.18|308.49|305.89|308.92|306.32|308.27|305.67|0
1662714000000|2022-09-09 09:00:00|308.78|306.18|308.63|306.03|308.92|306.32|307.32|304.72|0
1662714300000|2022-09-09 09:05:00|308.78|306.18|308.19|305.59|308.92|306.32|307.32|304.72|0
1662714600000|2022-09-09 09:10:00|308.12|305.52|308.63|306.03|308.92|306.32|308.12|305.52|0
1662714900000|2022-09-09 09:15:00|308.77|306.17|307.46|304.86|308.77|306.17|307.46|304.86|0
1662715200000|2022-09-09 09:20:00|307.6|305|308.62|306.02|308.91|306.31|307.6|305|0
1662715500000|2022-09-09 09:25:00|308.47|305.87|308.33|305.73|308.62|306.02|307.6|305|0
1662715800000|2022-09-09 09:30:00|308.4|305.8|308.03|305.43|308.47|305.87|307.89|305.29|0
1662716100000|2022-09-09 09:35:00|307.96|305.36|308.32|305.72|308.32|305.72|307.45|304.85|0
1662716400000|2022-09-09 09:40:00|308.18|305.58|306.87|304.27|308.9|306.3|306.87|304.27|0
1662716700000|2022-09-09 09:45:00|306.72|304.12|306.43|303.83|307.16|304.56|306.43|303.83|0
1662717000000|2022-09-09 09:50:00|306.35|303.75|305.7|303.1|306.72|304.12|305.12|302.52|0
1662717300000|2022-09-09 09:55:00|305.63|303.03|307.59|304.99|307.88|305.28|305.63|303.03|0
1662717600000|2022-09-09 10:00:00|307.44|304.84|306.06|303.46|307.73|305.13|306.06|303.46|0
1662717900000|2022-09-09 10:05:00|305.99|303.39|305.26|302.66|306.78|304.18|305.26|302.66|0
1662718200000|2022-09-09 10:10:00|305.48|302.88|306.27|303.67|306.27|303.67|305.48|302.88|0
1662718500000|2022-09-09 10:15:00|306.13|303.53|306.27|303.67|307.72|305.12|305.55|302.95|0
1662718800000|2022-09-09 10:20:00|306.2|303.6|307.86|305.26|307.86|305.26|305.69|303.09|0
1662719100000|2022-09-09 10:25:00|307.72|305.12|308.15|305.55|308.3|305.7|307.28|304.68|0
1662719400000|2022-09-09 10:30:00|308.01|305.41|308.88|306.28|309.61|307.01|307.72|305.12|0
1662719700000|2022-09-09 10:35:00|308.73|306.13|310.4|307.8|310.63|308.03|308.44|305.84|0
1662720000000|2022-09-09 10:40:00|310.33|307.73|310.91|308.31|311.35|308.75|310.19|307.59|0
1662720300000|2022-09-09 10:45:00|311.06|308.46|311.2|308.6|311.79|309.19|310.91|308.31|0
1662720600000|2022-09-09 10:50:00|311.35|308.75|310.47|307.87|311.35|308.75|310.47|307.87|0
1662720900000|2022-09-09 10:55:00|310.62|308.02|310.18|307.58|310.91|308.31|309.74|307.14|0
1662721200000|2022-09-09 11:00:00|309.89|307.29|308.79|306.19|309.89|307.29|308.14|305.54|0
1662721500000|2022-09-09 11:05:00|308.86|306.26|309.3|306.7|309.45|306.85|308.57|305.97|0
1662721800000|2022-09-09 11:10:00|309.44|306.84|309|306.4|309.44|306.84|307.99|305.39|0
1662722100000|2022-09-09 11:15:00|309.15|306.55|308.71|306.11|309.59|306.99|308.13|305.53|0
1662722400000|2022-09-09 11:20:00|308.57|305.97|307.4|304.8|308.71|306.11|307.25|304.65|0
1662722700000|2022-09-09 11:25:00|307.25|304.65|307.83|305.23|308.13|305.53|307.11|304.51|0
1662723000000|2022-09-09 11:30:00|307.69|305.09|306.09|303.49|307.83|305.23|305.8|303.2|0
1662723300000|2022-09-09 11:35:00|306.01|303.41|307.39|304.79|307.68|305.08|306.01|303.41|0
1662723600000|2022-09-09 11:40:00|307.25|304.65|307.39|304.79|307.68|305.08|306.81|304.21|0
1662723900000|2022-09-09 11:45:00|307.25|304.65|307.24|304.64|307.54|304.94|306.95|304.35|0
1662724200000|2022-09-09 11:50:00|307.39|304.79|306.95|304.35|307.53|304.93|306.66|304.06|0
1662724500000|2022-09-09 11:55:00|306.8|304.2|306.66|304.06|306.95|304.35|305.36|302.76|0
1662724800000|2022-09-09 12:00:00|306.8|304.2|305.79|303.19|306.8|304.2|305.35|302.75|0
1662725100000|2022-09-09 12:05:00|305.64|303.04|304.34|301.74|305.79|303.19|304.34|301.74|0
1662725400000|2022-09-09 12:10:00|304.77|302.17|305.49|302.89|305.78|303.18|304.34|301.74|0
1662725700000|2022-09-09 12:15:00|305.64|303.04|306.5|303.9|306.94|304.34|305.35|302.75|0
1662726000000|2022-09-09 12:20:00|306.65|304.05|306.86|304.26|307.37|304.77|306.07|303.47|0
1662726300000|2022-09-09 12:25:00|306.94|304.34|307.22|304.62|308.53|305.93|306.94|304.34|0
1662726600000|2022-09-09 12:30:00|307.08|304.48|308.97|306.37|309.11|306.51|306.5|303.9|0
1662726900000|2022-09-09 12:35:00|309.11|306.51|309.69|307.09|309.84|307.24|308.53|305.93|0
1662727200000|2022-09-09 12:40:00|309.55|306.95|311.73|309.13|311.73|309.13|309.55|306.95|0
1662727500000|2022-09-09 12:45:00|311.88|309.28|311.59|308.99|312.03|309.43|310.63|308.03|0
1662727800000|2022-09-09 12:50:00|311.51|308.91|307.79|305.19|311.73|309.13|307.79|305.19|0
1662728100000|2022-09-09 12:55:00|308.01|305.41|306.7|304.1|309.32|306.72|306.7|304.1|0
1662728400000|2022-09-09 13:00:00|306.77|304.17|306.77|304.17|307.35|304.75|306.34|303.74|0
1662728700000|2022-09-09 13:05:00|306.92|304.32|306.98|304.38|307.21|304.61|305.9|303.3|0
1662729000000|2022-09-09 13:10:00|306.91|304.31|306.48|303.88|307.06|304.46|305.46|302.86|0
1662729300000|2022-09-09 13:15:00|306.4|303.8|306.69|304.09|307.93|305.33|306.4|303.8|0
1662729600000|2022-09-09 13:20:00|306.76|304.16|304.88|302.28|307.63|305.03|304.73|302.13|0
1662729900000|2022-09-09 13:25:00|305.02|302.42|303|300.4|305.17|302.57|301.63|299.03|0
1662730200000|2022-09-09 13:30:00|303.43|300.83|308.06|305.46|308.36|305.76|303.43|300.83|0
1662730500000|2022-09-09 13:35:00|308.5|305.9|306.61|304.01|309.52|306.92|305.16|302.56|0
1662730800000|2022-09-09 13:40:00|307.19|304.59|304.44|301.84|308.35|305.75|304.44|301.84|0
1662731100000|2022-09-09 13:45:00|304.15|301.55|306.46|303.86|308.79|306.19|301.41|298.81|0
1662731400000|2022-09-09 13:50:00|306.75|304.15|307.04|304.44|307.77|305.17|305.01|302.41|0
1662731700000|2022-09-09 13:55:00|306.89|304.29|311.7|309.1|311.7|309.1|304.29|301.69|0
1662732000000|2022-09-09 14:00:00|312.14|309.54|315.95|313.35|316.25|313.65|310.97|308.37|0
1662732300000|2022-09-09 14:05:00|315.73|313.13|317.28|314.68|317.28|314.68|314.78|312.18|0
1662732600000|2022-09-09 14:10:00|316.98|314.38|315.07|312.47|316.98|314.38|313.89|311.29|0
1662732900000|2022-09-09 14:15:00|315.36|312.76|317.16|314.56|319.5|316.9|313.59|310.99|0
1662733200000|2022-09-09 14:20:00|317.45|314.85|315.83|313.23|319.07|316.47|315.54|312.94|0
1662733500000|2022-09-09 14:25:00|315.98|313.38|319.07|316.47|319.66|317.06|314.66|312.06|0
1662733800000|2022-09-09 14:30:00|319.36|316.76|320.69|318.09|321.14|318.54|318.03|315.43|0
1662734100000|2022-09-09 14:35:00|320.99|318.39|321.35|318.75|321.88|319.28|318.92|316.32|0
1662734400000|2022-09-09 14:40:00|321.43|318.83|323.81|321.21|324.85|322.25|321.43|318.83|0
1662734700000|2022-09-09 14:45:00|323.95|321.35|324.4|321.8|324.85|322.25|321.87|319.27|0
1662735000000|2022-09-09 14:50:00|324.55|321.95|323.65|321.05|325.59|322.99|323.21|320.61|0
1662735300000|2022-09-09 14:55:00|323.8|321.2|324.1|321.5|324.39|321.79|322.02|319.42|0
1662735600000|2022-09-09 15:00:00|324.24|321.64|322.31|319.71|325.44|322.84|320.38|317.78|0
1662735900000|2022-09-09 15:05:00|322.16|319.56|323.62|321.02|325.84|323.24|322.01|319.41|0
1662736200000|2022-09-09 15:10:00|323.47|320.87|324.06|321.46|324.21|321.61|321.84|319.24|0
1662736500000|2022-09-09 15:15:00|324.51|321.91|321.41|318.81|325.42|322.82|321.12|318.52|0
1662736800000|2022-09-09 15:20:00|321.27|318.67|322|319.4|322.15|319.55|319.57|316.97|0
1662737100000|2022-09-09 15:25:00|322.15|319.55|323.78|321.18|324.37|321.77|322|319.4|0
1662737400000|2022-09-09 15:30:00|323.93|321.33|321.44|318.84|323.93|321.33|319.97|317.37|0
1662737700000|2022-09-09 15:35:00|321.74|319.14|325|322.4|325|322.4|321.15|318.55|0
1662738000000|2022-09-09 15:40:00|325.15|322.55|323.96|321.36|325.9|323.3|323.07|320.47|0
1662738300000|2022-09-09 15:45:00|323.81|321.21|322.77|320.17|324.55|321.95|322.47|319.87|0
1662738600000|2022-09-09 15:50:00|322.99|320.39|321.58|318.98|322.99|320.39|320.4|317.8|0
1662738900000|2022-09-09 15:55:00|321.65|319.05|323.36|320.76|323.36|320.76|320.69|318.09|0
1662739200000|2022-09-09 16:00:00|322.02|319.42|317.89|315.29|323.8|321.2|317.3|314.7|0
1662739500000|2022-09-09 16:05:00|318.18|315.58|320.1|317.5|320.1|317.5|317.3|314.7|0
1662739800000|2022-09-09 16:10:00|320.24|317.64|320.54|317.94|321.57|318.97|319.65|317.05|0
1662740100000|2022-09-09 16:15:00|320.39|317.79|319.94|317.34|320.54|317.94|317.29|314.69|0
1662740400000|2022-09-09 16:20:00|319.65|317.05|316.26|313.66|319.65|317.05|315.53|312.93|0
1662740700000|2022-09-09 16:25:00|316.41|313.81|318.02|315.42|319.13|316.53|316.12|313.52|0
1662741000000|2022-09-09 16:30:00|318.17|315.57|320.08|317.48|320.38|317.78|316.7|314.1|0
1662741300000|2022-09-09 16:35:00|319.79|317.19|320.67|318.07|322.15|319.55|319.49|316.89|0
1662741600000|2022-09-09 16:40:00|320.82|318.22|321.11|318.51|322.45|319.85|320.67|318.07|0
1662741900000|2022-09-09 16:45:00|320.97|318.37|323.19|320.59|323.48|320.88|319.49|316.89|0
1662742200000|2022-09-09 16:50:00|323.48|320.88|324.22|321.62|324.97|322.37|322.89|320.29|0
1662742500000|2022-09-09 16:55:00|324.37|321.77|325.11|322.51|325.33|322.73|323.78|321.18|0
1662742800000|2022-09-09 17:00:00|325.26|322.66|324.37|321.77|325.26|322.66|322.29|319.69|0
1662743100000|2022-09-09 17:05:00|324.22|321.62|326|323.4|326|323.4|324.22|321.62|0
1662743400000|2022-09-09 17:10:00|325.85|323.25|327.49|324.89|327.49|324.89|325.56|322.96|0
1662743700000|2022-09-09 17:15:00|327.34|324.74|327.79|325.19|328.84|326.24|327.19|324.59|0
1662744000000|2022-09-09 17:20:00|327.64|325.04|327.34|324.74|328.39|325.79|326.74|324.14|0
1662744300000|2022-09-09 17:25:00|327.49|324.89|327.04|324.44|328.38|325.78|327.04|324.44|0
1662744600000|2022-09-09 17:30:00|327.19|324.59|328.68|326.08|329.28|326.68|327.19|324.59|0
1662744900000|2022-09-09 17:35:00|328.83|326.23|330.03|327.43|330.03|327.43|328.53|325.93|0
1662745200000|2022-09-09 17:40:00|329.88|327.28|326.88|324.28|329.88|327.28|326.88|324.28|0
1662745500000|2022-09-09 17:45:00|327.03|324.43|328.37|325.77|328.37|325.77|325.99|323.39|0
1662745800000|2022-09-09 17:50:00|328.52|325.92|328.22|325.62|328.67|326.07|326.88|324.28|0
1662746100000|2022-09-09 17:55:00|328.07|325.47|328.52|325.92|328.82|326.22|327.47|324.87|0
1662746400000|2022-09-09 18:00:00|328.67|326.07|326.42|323.82|328.67|326.07|325.23|322.63|0
1662746700000|2022-09-09 18:05:00|326.27|323.67|326.87|324.27|327.92|325.32|325.53|322.93|0
1662747000000|2022-09-09 18:10:00|327.02|324.42|329.26|326.66|329.41|326.81|325.82|323.22|0
1662747300000|2022-09-09 18:15:00|329.11|326.51|329.41|326.81|330.01|327.41|328.81|326.21|0
1662747600000|2022-09-09 18:20:00|329.26|326.66|330.31|327.71|330.61|328.01|329.11|326.51|0
1662747900000|2022-09-09 18:25:00|330.16|327.56|330.6|328|330.75|328.15|328.66|326.06|0
1662748200000|2022-09-09 18:30:00|330.75|328.15|328.5|325.9|330.9|328.3|328.05|325.45|0
1662748500000|2022-09-09 18:35:00|328.65|326.05|329.7|327.1|330.45|327.85|327.6|325|0
1662748800000|2022-09-09 18:40:00|329.55|326.95|328.84|326.24|331.61|329.01|328.39|325.79|0
1662749100000|2022-09-09 18:45:00|328.99|326.39|327.64|325.04|329.44|326.84|327.64|325.04|0
1662749400000|2022-09-09 18:50:00|327.79|325.19|327.34|324.74|328.09|325.49|326.3|323.7|0
1662749700000|2022-09-09 18:55:00|327.49|324.89|329.59|326.99|330.04|327.44|327.34|324.74|0
1662750000000|2022-09-09 19:00:00|329.74|327.14|331.69|329.09|331.99|329.39|328.84|326.24|0
1662750300000|2022-09-09 19:05:00|331.84|329.24|330.63|328.03|332.06|329.46|329.88|327.28|0
1662750600000|2022-09-09 19:10:00|330.78|328.18|333.04|330.44|333.19|330.59|330.33|327.73|0
1662750900000|2022-09-09 19:15:00|332.89|330.29|332.88|330.28|333.04|330.44|331.68|329.08|0
1662751200000|2022-09-09 19:20:00|333.03|330.43|331.53|328.93|333.03|330.43|330.92|328.32|0
1662751500000|2022-09-09 19:25:00|331.68|329.08|331.82|329.22|332.88|330.28|330.92|328.32|0
1662751800000|2022-09-09 19:30:00|331.67|329.07|332.12|329.52|332.28|329.68|330.92|328.32|0
1662752100000|2022-09-09 19:35:00|332.27|329.67|330.92|328.32|332.27|329.67|330.17|327.57|0
1662752400000|2022-09-09 19:40:00|330.77|328.17|333.7|331.1|334.08|331.48|330.62|328.02|0
1662752700000|2022-09-09 19:45:00|333.17|330.57|333.11|330.51|334.77|332.17|332.36|329.76|0
1662753000000|2022-09-09 19:50:00|332.36|329.76|332.5|329.9|333.11|330.51|329.5|326.9|0
1662753300000|2022-09-09 19:55:00|331.45|328.85|328.9|326.3|331.75|329.15|328.9|326.3|0
1662753600000|2022-09-09 20:00:00|328.16|325.56|327.71|325.11|328.45|325.85|327.71|325.11|0
1662753900000|2022-09-09 20:05:00|327.85|325.25|327.55|324.95|328|325.4|326.73|324.13|0
1662754200000|2022-09-09 20:10:00|327.4|324.8|327.7|325.1|328.15|325.55|327.4|324.8|0